{"t":"688506.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-01-06",32.05,34.97,28.75,32.05,22257908.0],["2023-01-09",32.05,38.83,32.04999923706055,38.4,14668379.0],["2023-01-10",38.4,43.6,37.01,43.0,7334213.0],["2023-01-11",43.0,43.0,39.4,40.5,6539225.0],["2023-01-12",40.5,43.5,39.66,41.5,6810828.0],["2023-01-13",41.5,49.04,41.5,48.45,5936600.0],["2023-01-16",48.45,57.74,48.17,56.18,6608932.0],["2023-01-17",56.18,58.0,54.05,56.56,5414269.0],["2023-01-18",56.56,59.97,52.1,56.4,5395460.0],["2023-01-19",56.4,58.5,53.64,54.6,3976979.0],["2023-01-20",54.6,55.24,51.0,52.86,4781546.0],["2023-01-30",52.86,63.43000030517578,52.86000061035156,63.43,4443760.0],["2023-01-31",63.43,66.66,60.68,65.5,3412601.0],["2023-02-01",65.5,78.6,62.86,78.6,3985039.0],["2023-02-02",78.6,89.84,75.38,82.09,4613064.0],["2023-02-03",82.09,82.08999633789062,76.0,78.08,3926251.0],["2023-02-06",78.08,80.3,75.01,77.38,3274893.0],["2023-02-07",77.38,83.45,75.18,79.06,3525152.0],["2023-02-08",79.06,84.65,76.3,80.82,2516208.0],["2023-02-09",80.82,80.81999969482422,74.0,78.24,2689245.0],["2023-02-10",78.24,79.63,74.77,75.39,1857867.0],["2023-02-13",75.39,78.37,74.01,76.93,2282483.0],["2023-02-14",76.93,81.52,74.22,80.39,3064498.0],["2023-02-15",80.39,80.99,76.31,78.5,1623330.0],["2023-02-16",78.5,78.5,70.58,70.94,2849085.0],["2023-02-17",70.94,73.65,69.57,72.0,2114423.0],["2023-02-20",72.0,74.5,68.0,69.5,2097476.0],["2023-02-21",69.5,71.5,66.0,68.69,1309260.0],["2023-02-22",68.69,74.28,67.8,72.1,2668686.0],["2023-02-23",72.1,73.47,70.33,71.89,942569.0],["2023-02-24",71.89,76.96,71.63,75.65,1528065.0],["2023-02-27",75.65,76.58,72.7,72.99,1198780.0],["2023-02-28",72.99,74.37,71.0,73.24,1097078.0],["2023-03-01",73.24,73.28,69.81,72.95,1163560.0],["2023-03-02",72.95,72.94999694824219,68.58,69.65,1525371.0],["2023-03-03",69.65,71.33,68.5,69.4,650062.0],["2023-03-06",69.4,70.7,67.3,68.59,764969.0],["2023-03-07",68.59,70.69,66.68,66.92,597764.0],["2023-03-08",66.92,67.39,65.5,65.9,473516.0],["2023-03-09",65.9,67.5,64.96,66.7,429700.0],["2023-03-10",66.7,66.69999694824219,63.41999816894531,63.42,688008.0],["2023-03-13",63.42,68.76,63.41999816894531,64.57,1172703.0],["2023-03-14",64.57,77.4800033569336,64.56999969482422,77.48,2731420.0],["2023-03-15",77.48,82.0,74.28,78.0,2658378.0],["2023-03-16",78.0,83.52,77.03,80.1,2666756.0],["2023-03-17",80.1,80.0999984741211,75.68,78.1,1948489.0],["2023-03-20",78.1,78.1,72.78,77.01,1653292.0],["2023-03-21",77.01,79.79,75.0,75.5,1043103.0],["2023-03-22",75.5,77.0,72.43,72.6,986000.0],["2023-03-23",72.6,73.47,67.64,70.7,1530089.0],["2023-03-24",70.7,71.87,67.21,68.49,847312.0],["2023-03-27",68.49,70.84,66.5,69.98,1151126.0],["2023-03-28",69.98,69.9800033569336,66.11,66.8,786918.0],["2023-03-29",66.8,68.4,65.01,68.18,572780.0],["2023-03-30",68.18,70.28,65.66,67.27,907318.0],["2023-03-31",67.27,67.2699966430664,64.28,65.39,1064426.0],["2023-04-03",65.39,66.8,62.56,63.54,1249129.0],["2023-04-04",63.54,64.45,61.11,64.02,1067106.0],["2023-04-06",64.02,73.5,63.93,70.48,1922927.0],["2023-04-07",70.48,77.48,70.4800033569336,74.41,2504945.0],["2023-04-10",74.41,88.5,73.8,86.2,2627847.0],["2023-04-11",86.2,90.48,80.52,82.04,2626746.0],["2023-04-12",82.04,83.65,78.0,79.6,1904744.0],["2023-04-13",79.6,88.5,78.05,87.3,2717492.0],["2023-04-14",87.3,92.0,80.15,82.31,2383414.0],["2023-04-17",82.31,87.28,78.05,84.9,2412334.0],["2023-04-18",84.9,88.48,82.53,87.2,2144950.0],["2023-04-19",87.2,87.8,82.37,86.98,1585849.0],["2023-04-20",86.98,89.5,84.33,87.45,1164904.0],["2023-04-21",87.45,103.88,86.1,97.05,3242886.0],["2023-04-24",97.05,100.08,91.81,95.88,2065107.0],["2023-04-25",95.88,95.87999725341797,88.0,90.13,1564010.0],["2023-04-26",90.13,94.0,87.16,90.5,1313826.0],["2023-04-27",90.5,101.5,88.22,98.06,1776234.0],["2023-04-28",98.06,106.5,95.33,101.37,1947165.0],["2023-05-04",101.37,105.9,97.0,102.0,1517266.0],["2023-05-05",102.0,102.0,95.25,95.26,1032241.0],["2023-05-08",95.26,95.58,85.79,87.99,2542785.0],["2023-05-09",87.99,87.98999786376953,82.0,83.02,1553351.0],["2023-05-10",83.02,87.65,81.96,85.83,1250387.0],["2023-05-11",85.83,103.0,85.83000183105469,103.0,2701956.0],["2023-05-12",103.0,105.41,98.0,100.0,2244192.0],["2023-05-15",100.0,101.69,94.11,95.11,1370705.0],["2023-05-16",95.11,101.0,94.81,95.1,1680111.0],["2023-05-17",95.1,95.59,92.18,95.01,982720.0],["2023-05-18",95.01,96.49,93.61,95.92,765202.0],["2023-05-19",95.92,96.49,93.35,95.44,816158.0],["2023-05-22",95.44,96.99,93.05,95.65,665031.0],["2023-05-23",95.65,97.2,93.21,94.61,738164.0],["2023-05-24",94.61,95.01,89.1,91.41,1010355.0],["2023-05-25",91.41,94.51,89.0,94.25,747394.0],["2023-05-26",94.25,97.57,92.28,93.5,997339.0],["2023-05-29",93.5,95.0,81.28,82.65,3032852.0],["2023-05-30",82.65,83.31,80.84,82.25,1567344.0],["2023-05-31",82.25,86.6,81.44,82.67,1606943.0],["2023-06-01",82.67,82.66999816894531,78.77,80.9,1396861.0],["2023-06-02",80.9,82.4,79.8,80.83,794209.0],["2023-06-05",80.83,82.17,79.36,80.4,802852.0],["2023-06-06",80.4,81.49,74.13,76.62,2088903.0],["2023-06-07",76.62,78.68,75.61,77.46,1077106.0],["2023-06-08",77.46,78.1,73.26,74.5,1236089.0],["2023-06-09",74.5,80.75,73.4,78.74,1237256.0],["2023-06-12",78.74,80.0,76.76,77.0,470018.0],["2023-06-13",77.0,78.15,74.23,75.12,871630.0],["2023-06-14",75.12,75.88,71.9,72.49,988481.0],["2023-06-15",72.49,74.49,71.98,73.6,519677.0],["2023-06-16",73.6,79.51,73.48,77.7,1394520.0],["2023-06-19",77.7,78.79,75.0,76.12,685520.0],["2023-06-20",76.12,77.09,75.01,76.2,532968.0],["2023-06-21",76.2,79.48,74.73,77.43,959155.0],["2023-06-26",77.43,77.43000030517578,71.65,71.82,763472.0],["2023-06-27",71.82,76.5,71.01,74.17,961665.0],["2023-06-28",74.17,75.35,72.93,74.53,354183.0],["2023-06-29",74.53,75.88,72.5,73.15,314256.0],["2023-06-30",73.15,75.94,71.1,72.36,534394.0],["2023-07-03",72.36,82.99,72.01,80.17,1978509.0],["2023-07-04",80.17,96.19,77.88,87.3,2079555.0],["2023-07-05",87.3,87.61,81.09,83.7,1614668.0],["2023-07-06",83.7,87.0,82.21,85.01,1571862.0],["2023-07-07",85.01,90.69,83.08,87.91,1660215.0],["2023-07-10",87.91,89.0,82.18,84.46,1061184.0],["2023-07-11",84.46,86.94,82.59,85.99,774462.0],["2023-07-12",85.99,86.5,84.31,85.02,427727.0],["2023-07-13",85.02,91.44,85.0199966430664,90.03,834986.0],["2023-07-14",90.03,92.5,88.11,91.91,892786.0],["2023-07-17",91.91,92.5,89.0,91.0,391965.0],["2023-07-18",91.0,92.13,90.0,90.85,297722.0],["2023-07-19",90.85,95.99,88.91,92.38,528677.0],["2023-07-20",92.38,93.77,86.5,88.31,1076521.0],["2023-07-21",88.31,88.88,80.0,81.0,2769910.0],["2023-07-24",81.0,88.13,81.0,87.29,1513574.0],["2023-07-25",87.29,91.97,85.0,88.91,951706.0],["2023-07-26",88.91,89.8,84.5,86.4,1072822.0],["2023-07-27",86.4,90.18,86.0,89.28,950984.0],["2023-07-28",89.28,97.0,87.0,94.51,1437578.0],["2023-07-31",94.51,95.79,85.77,89.0,1139982.0],["2023-08-01",89.0,90.99,85.3,86.6,727284.0],["2023-08-02",86.6,86.65,83.88,85.68,838013.0],["2023-08-03",85.68,90.0,84.37,88.06,597987.0],["2023-08-04",88.06,88.34,84.22,85.28,460770.0],["2023-08-07",85.28,85.27999877929688,78.23,80.98,1316513.0],["2023-08-08",80.98,83.05,78.73,81.26,702836.0],["2023-08-09",81.26,86.61,80.99,84.98,929782.0],["2023-08-10",84.98,85.0,81.61,83.0,519729.0],["2023-08-11",83.0,84.15,81.22,82.09,245903.0],["2023-08-14",82.09,86.55,80.04,84.4,791801.0],["2023-08-15",84.4,86.87,82.43,83.39,507214.0],["2023-08-16",83.39,89.88,81.82,84.36,1267521.0],["2023-08-17",84.36,85.0,82.86,84.16,414478.0],["2023-08-18",84.16,86.5,82.33,83.99,491745.0],["2023-08-21",83.99,87.76,82.5,85.92,633451.0],["2023-08-22",85.92,87.77,83.57,87.5,561734.0],["2023-08-23",87.5,88.3,84.6,87.37,500058.0],["2023-08-24",87.37,94.43,85.46,92.0,786681.0],["2023-08-25",92.0,92.0,88.59,89.67,389706.0],["2023-08-28",89.67,102.86,84.11,89.19,712984.0],["2023-08-29",89.19,93.95,85.83,93.5,557977.0],["2023-08-30",93.5,97.38,91.2,93.53,722285.0],["2023-08-31",93.53,93.52999877929688,90.03,92.15,286636.0],["2023-09-01",92.15,92.1500015258789,86.0,91.0,975178.0],["2023-09-04",91.0,91.0,85.0,87.18,1095545.0],["2023-09-05",87.18,88.88,86.56,87.39,486180.0],["2023-09-06",87.39,87.99,83.2,84.48,768836.0],["2023-09-07",84.48,85.55,83.0,84.86,636731.0],["2023-09-08",84.86,88.78,83.94,87.2,772356.0],["2023-09-11",87.2,94.8,87.19999694824219,92.0,1567323.0],["2023-09-12",92.0,93.72,90.5,92.2,566443.0],["2023-09-13",92.2,95.44,90.9,94.61,849999.0],["2023-09-14",94.61,96.06,92.62,93.09,516966.0],["2023-09-15",93.09,99.0,92.01,95.15,684648.0],["2023-09-18",95.15,98.8,93.5,95.51,595220.0],["2023-09-19",95.51,96.97,93.61,96.06,483051.0],["2023-09-20",96.06,97.76,93.1,96.77,520568.0],["2023-09-21",96.77,97.68,93.44,94.81,467453.0],["2023-09-22",94.81,99.18,93.08,98.61,594704.0],["2023-09-25",98.61,98.66,95.95,98.31,560364.0],["2023-09-26",98.31,99.12,96.49,98.4,559090.0],["2023-09-27",98.4,98.49,93.93,96.5,639691.0],["2023-09-28",96.5,97.9,93.93,96.0,722723.0],["2023-10-09",96.0,96.0,91.6,94.17,826873.0],["2023-10-10",94.17,95.08,91.64,92.49,434445.0],["2023-10-11",92.49,95.25,92.04,92.6,574975.0],["2023-10-12",92.6,98.45,92.5999984741211,94.0,677504.0],["2023-10-13",94.0,96.8,93.24,94.36,471682.0],["2023-10-16",94.36,95.95,90.29,91.91,738833.0],["2023-10-17",91.91,91.91000366210938,88.57,91.02,567429.0],["2023-10-18",91.02,91.99,89.56,90.64,309706.0],["2023-10-19",90.64,91.63,88.36,90.45,350225.0],["2023-10-20",90.45,93.04,89.99,91.39,568873.0],["2023-10-23",91.39,91.38999938964844,82.0,85.2,1726456.0],["2023-10-24",85.2,85.19999694824219,79.18,81.25,1931421.0],["2023-10-25",81.25,82.4,76.32,80.7,1698605.0],["2023-10-26",80.7,82.6,78.08,82.0,1032078.0],["2023-10-27",82.0,86.86,79.8,86.0,1102536.0],["2023-10-30",86.0,89.47,83.21,86.2,1023695.0],["2023-10-31",86.2,92.56,85.08,88.58,863109.0],["2023-11-01",88.58,90.05,86.42,89.45,653319.0],["2023-11-02",89.45,91.0,88.15,89.51,411287.0],["2023-11-03",89.51,91.87,88.3,88.8,451975.0],["2023-11-06",88.8,95.03,88.80000305175781,92.83,984769.0],["2023-11-07",92.83,94.5,91.34,93.4,480400.0],["2023-11-08",93.4,94.89,91.47,93.55,569458.0],["2023-11-09",93.55,95.0,91.5,93.0,560443.0],["2023-11-10",93.0,98.0,92.0,93.5,868162.0],["2023-11-13",93.5,94.88,90.39,91.5,658822.0],["2023-11-14",91.5,94.0,90.31,92.73,666778.0],["2023-11-15",92.73,95.77,92.7300033569336,95.0,583502.0],["2023-11-16",95.0,96.5,92.0,94.53,474184.0],["2023-11-17",94.53,99.99,92.8,99.99,897330.0],["2023-11-20",99.99,105.7,97.63,100.21,984017.0],["2023-11-21",100.21,103.8,98.08,102.46,725589.0],["2023-11-22",102.46,108.65,100.99,107.0,989713.0],["2023-11-23",107.0,115.0,106.0,113.98,1110972.0],["2023-11-24",113.98,113.9800033569336,107.93,112.85,1235101.0],["2023-11-27",112.85,114.86,106.1,106.9,1436945.0],["2023-11-28",106.9,110.49,106.04,109.6,1147703.0],["2023-11-29",109.6,111.69,107.02,111.0,1111467.0],["2023-11-30",111.0,112.17,107.09,109.63,692509.0],["2023-12-01",109.63,112.85,108.64,111.21,633371.0],["2023-12-04",111.21,115.68,109.44,112.1,999209.0],["2023-12-05",112.1,122.8,111.95,119.99,1602338.0],["2023-12-06",119.99,126.75,114.8,116.48,2231699.0],["2023-12-07",116.48,117.97,110.53,111.65,1881513.0],["2023-12-08",111.65,111.6500015258789,104.7,106.9,3360137.0],["2023-12-11",106.9,110.98,105.99,109.26,2185745.0],["2023-12-12",109.26,131.11000061035156,109.26000213623047,131.11,592089.0],["2023-12-13",131.11,157.33,131.11000061035156,153.0,5950052.0],["2023-12-14",153.0,153.0,136.21,142.0,3617767.0],["2023-12-15",142.0,142.28,133.6,135.0,2485587.0],["2023-12-18",135.0,136.73,128.15,129.0,1749028.0],["2023-12-19",129.0,134.0,126.2,128.08,1794025.0],["2023-12-20",128.08,128.0800018310547,122.2,125.47,1384340.0],["2023-12-21",125.47,127.93,121.88,127.2,2368200.0],["2023-12-22",127.2,129.04,124.0,126.46,1780910.0],["2023-12-25",126.46,134.95,125.39,132.39,2148533.0],["2023-12-26",132.39,146.21,132.38999938964844,144.77,2486308.0],["2023-12-27",144.77,146.46,137.2,144.98,1272450.0],["2023-12-28",144.98,144.97999572753906,137.51,141.5,1442726.0],["2023-12-29",141.5,143.09,137.8,139.9,1222794.0],["2024-01-02",139.9,144.5,138.18,142.0,1396590.0],["2024-01-03",142.0,142.0,135.0,138.99,1208983.0],["2024-01-04",138.99,138.99000549316406,134.38,136.82,800977.0],["2024-01-05",136.82,138.83,128.35,128.35,2181160.0],["2024-01-08",128.35,131.46,119.69,125.26,2525414.0],["2024-01-09",125.26,131.51,123.45,128.24,2206644.0],["2024-01-10",128.24,128.8,125.96,127.67,1027165.0],["2024-01-11",127.67,129.3,126.0,126.7,674101.0],["2024-01-12",126.7,128.77,125.05,125.8,460386.0],["2024-01-15",125.8,125.80000305175781,125.8,125.8,0.0],["2024-01-16",125.8,129.12,124.77,126.47,634022.0],["2024-01-17",126.47,127.5,120.88,121.89,409562.0],["2024-01-18",121.89,121.88999938964844,115.09,119.67,1281449.0],["2024-01-19",119.67,123.16,117.28,117.62,616495.0],["2024-01-22",117.62,122.52,110.96,112.38,982577.0],["2024-01-23",112.38,118.5,112.05,117.15,1185585.0],["2024-01-24",117.15,119.01,114.1,116.56,632031.0],["2024-01-25",116.56,119.35,113.81,116.99,970954.0],["2024-01-26",116.99,121.6,114.96,115.64,955348.0],["2024-01-29",115.64,119.8,114.3,114.3,786031.0],["2024-01-30",114.3,118.1,110.01,111.53,629666.0],["2024-01-31",111.53,114.35,106.19,106.88,744508.0],["2024-02-01",106.88,112.0,104.66,107.6,849123.0],["2024-02-02",107.6,111.02,103.06,105.3,776363.0],["2024-02-05",105.3,106.85,96.21,101.81,1275714.0],["2024-02-06",101.81,118.79,97.0,118.51,1771173.0],["2024-02-07",118.51,122.05,115.0,117.2,1750405.0],["2024-02-08",117.2,120.69,114.03,117.24,965328.0],["2024-02-19",117.24,122.18,114.1,116.31,586912.0],["2024-02-20",116.31,119.29,114.57,116.45,752594.0],["2024-02-21",116.45,116.93,111.01,113.56,645516.0],["2024-02-22",113.56,115.5,112.0,113.83,503311.0],["2024-02-23",113.83,116.5,110.64,115.8,843762.0],["2024-02-26",115.8,121.0,113.91,119.08,1177883.0],["2024-02-27",119.08,120.0,116.1,118.66,750643.0],["2024-02-28",118.66,128.86,118.66000366210938,123.39,1641402.0],["2024-02-29",123.39,127.44,119.2,125.55,979976.0],["2024-03-01",125.55,125.59,115.03,119.18,1671771.0],["2024-03-04",119.18,121.03,114.0,119.1,1151298.0],["2024-03-05",119.1,119.0999984741211,116.02,116.56,589228.0],["2024-03-06",116.56,118.1,114.14,114.91,575968.0],["2024-03-07",114.91,115.6,107.33,107.85,1052463.0],["2024-03-08",107.85,113.98,106.03,112.9,1107920.0],["2024-03-11",112.9,125.7,111.01,116.5,1216317.0],["2024-03-12",116.5,118.86,115.0,117.43,868158.0],["2024-03-13",117.43,123.8,115.37,121.4,1379751.0],["2024-03-14",121.4,145.1,121.4000015258789,133.29,2485872.0],["2024-03-15",133.29,142.0,128.06,140.01,1416230.0],["2024-03-18",140.01,141.57,136.79,138.86,747629.0],["2024-03-19",138.86,140.82,136.6,138.66,673867.0],["2024-03-20",138.66,142.0,137.5,140.3,914108.0],["2024-03-21",140.3,140.3000030517578,133.38,133.71,1141282.0],["2024-03-22",133.71,133.7100067138672,125.29,128.54,1558684.0],["2024-03-25",128.54,131.0,123.04,126.08,1572742.0],["2024-03-26",126.08,127.97,123.5,127.0,853803.0],["2024-03-27",127.0,128.98,125.05,125.05,600455.0],["2024-03-28",125.05,127.96,123.5,125.09,672235.0],["2024-03-29",125.09,127.0,122.82,125.57,234239.0],["2024-04-01",125.57,128.48,119.31,121.03,923882.0],["2024-04-02",121.03,121.5,118.33,119.54,643247.0],["2024-04-03",119.54,124.95,119.54000091552734,123.69,719634.0],["2024-04-08",123.69,130.63,123.02,126.12,992046.0],["2024-04-09",126.12,129.41,122.01,129.33,846279.0],["2024-04-10",129.33,130.73,126.0,127.0,733108.0],["2024-04-11",127.0,128.96,125.1,128.3,483155.0],["2024-04-12",128.3,132.99,126.68,130.38,717403.0],["2024-04-15",130.38,131.08,123.51,125.01,879445.0],["2024-04-16",125.01,125.01000213623047,115.88,119.09,968486.0],["2024-04-17",119.09,122.66,115.51,116.22,702896.0],["2024-04-18",116.22,121.87,113.89,119.08,585064.0],["2024-04-19",119.08,119.56,116.49,119.17,494949.0],["2024-04-22",119.17,124.03,118.3,122.31,497857.0],["2024-04-23",122.31,134.11,120.78,134.0,1036675.0],["2024-04-24",134.0,139.84,130.48,134.66,891076.0],["2024-04-25",134.66,139.19,130.32,138.61,891493.0],["2024-04-26",138.61,144.8,136.89,144.44,883500.0],["2024-04-29",144.44,171.88,144.44000244140625,153.0,2812781.0],["2024-04-30",153.0,159.1,147.0,154.66,1751120.0],["2024-05-06",154.66,182.86,154.66000366210938,178.85,2923395.0],["2024-05-07",178.85,181.59,168.8,174.47,2595372.0],["2024-05-08",174.47,188.0,172.06,184.99,2706225.0],["2024-05-09",184.99,184.99000549316406,178.0,183.02,1732841.0],["2024-05-10",183.02,199.51,180.89,194.11,2152125.0],["2024-05-13",194.11,205.44,184.91,186.16,2559222.0],["2024-05-14",186.16,193.02,185.5,189.34,1768163.0],["2024-05-15",189.34,200.3,186.0,194.08,1989379.0],["2024-05-16",194.08,194.0800018310547,186.98,189.51,1438623.0],["2024-05-17",189.51,194.6,189.01,191.24,926459.0],["2024-05-20",191.24,191.24000549316406,176.0,180.02,2682292.0],["2024-05-21",180.02,185.31,178.07,184.88,1399961.0],["2024-05-22",184.88,187.67,181.99,183.5,1248413.0],["2024-05-23",183.5,186.34,178.52,182.0,1028309.0],["2024-05-24",182.0,184.8,179.26,179.62,685772.0],["2024-05-27",179.62,181.13,175.0,179.79,1219687.0],["2024-05-28",179.79,180.45,174.11,178.13,863141.0],["2024-05-29",178.13,180.98,174.62,175.89,1188179.0],["2024-05-30",175.89,178.5,172.18,172.89,919288.0],["2024-05-31",172.89,180.89,172.88999938964844,175.98,1365566.0],["2024-06-03",175.98,187.0,175.97999572753906,183.96,2488574.0],["2024-06-04",183.96,194.58,182.01,193.0,2197536.0],["2024-06-05",193.0,209.1,189.89,204.28,1712058.0],["2024-06-06",204.28,207.0,200.32,206.99,1308230.0],["2024-06-07",206.99,208.88,199.0,206.95,1310520.0],["2024-06-11",206.95,215.71,196.62,205.62,2029047.0],["2024-06-12",205.62,206.62,199.1,204.17,1965230.0],["2024-06-13",204.17,212.88,204.02,207.82,1908952.0],["2024-06-14",207.82,214.14,193.0,196.94,4379382.0],["2024-06-17",196.94,204.3,195.19,201.89,2053113.0],["2024-06-18",201.89,203.92,190.1,196.73,1835511.0],["2024-06-19",196.73,199.99,195.88,197.84,1152972.0],["2024-06-20",197.84,201.85,194.6,195.0,1017159.0],["2024-06-21",195.0,196.3,191.28,193.7,827862.0],["2024-06-24",193.7,198.86,188.84,193.07,851653.0],["2024-06-25",193.07,195.15,186.75,187.45,922030.0],["2024-06-26",187.45,190.02,184.2,189.21,731123.0],["2024-06-27",189.21,189.2100067138672,184.0,185.17,580522.0],["2024-06-28",185.17,187.27,180.0,181.4,821629.0],["2024-07-01",181.4,186.86,179.12,185.56,596162.0],["2024-07-02",185.56,188.75,176.72,179.6,1249327.0],["2024-07-03",179.6,180.52,174.01,174.8,583576.0],["2024-07-04",174.8,180.0,173.33,175.42,646119.0],["2024-07-05",175.42,175.42,175.4199981689453,175.42,0.0],["2024-07-08",175.42,185.0,171.0,172.43,1474470.0],["2024-07-09",172.43,172.8,166.47,170.64,1298407.0],["2024-07-10",170.64,172.5,167.63,170.93,712975.0],["2024-07-11",170.93,170.92999267578125,159.33,161.98,1851551.0],["2024-07-12",161.98,173.5,161.1,172.0,1507636.0],["2024-07-15",172.0,173.98,165.59,167.01,917138.0],["2024-07-16",167.01,168.22,163.8,164.6,780781.0],["2024-07-17",164.6,167.0,162.23,163.43,617588.0],["2024-07-18",163.43,170.5,161.26,165.88,1189397.0],["2024-07-19",165.88,165.9,160.13,160.72,944004.0],["2024-07-22",160.72,167.5,158.4,164.95,1249472.0],["2024-07-23",164.95,167.0,159.88,159.9,830038.0],["2024-07-24",159.9,163.96,158.08,161.12,870980.0],["2024-07-25",161.12,163.22,157.89,161.72,623719.0],["2024-07-26",161.72,163.5,158.88,161.89,732090.0],["2024-07-29",161.89,166.88,159.08,163.56,1048190.0],["2024-07-30",163.56,164.51,156.15,159.51,968517.0],["2024-07-31",159.51,173.42,158.34,171.6,1354762.0],["2024-08-01",171.6,175.84,170.18,172.09,720196.0],["2024-08-02",172.09,185.09,169.62,178.27,1269024.0],["2024-08-05",178.27,185.59,175.27,178.88,1347022.0],["2024-08-06",178.88,180.0,171.77,176.23,942136.0],["2024-08-07",176.23,177.88,172.11,175.87,745191.0],["2024-08-08",175.87,177.7,171.53,172.0,621144.0],["2024-08-09",172.0,173.88,167.67,169.4,692165.0],["2024-08-12",169.4,174.0,168.41,173.0,414345.0],["2024-08-13",173.0,173.97,169.59,172.39,326854.0],["2024-08-14",172.39,174.99,169.13,173.15,389475.0],["2024-08-15",173.15,180.5,171.42,179.12,590610.0],["2024-08-16",179.12,186.51,177.14,185.97,699652.0],["2024-08-19",185.97,186.5,180.61,181.15,541840.0],["2024-08-20",181.15,181.14999389648438,174.02,176.5,497798.0],["2024-08-21",176.5,181.5,174.02,177.92,506965.0],["2024-08-22",177.92,183.91,177.58,182.57,578154.0],["2024-08-23",182.57,183.9,176.57,179.98,448963.0],["2024-08-26",179.98,179.97999572753906,165.03,172.91,1013643.0],["2024-08-27",172.91,173.01,168.18,172.0,890017.0],["2024-08-28",172.0,173.51,167.08,169.74,462310.0],["2024-08-29",169.74,170.7,164.0,166.83,627810.0],["2024-08-30",166.83,171.5,165.03,169.29,657205.0],["2024-09-02",169.29,169.2899932861328,163.36,163.62,670643.0],["2024-09-03",163.62,168.98,160.66,161.26,923630.0],["2024-09-04",161.26,163.88,157.0,157.67,923043.0],["2024-09-05",157.67,158.85,149.19,157.67,1513417.0],["2024-09-06",157.67,159.92,155.09,156.54,824751.0],["2024-09-09",156.54,162.99,154.01,154.75,867599.0],["2024-09-10",154.75,157.64,149.33,151.97,959368.0],["2024-09-11",151.97,162.0,150.02,161.6,1552704.0],["2024-09-12",161.6,168.5,160.06,161.92,1139925.0],["2024-09-13",161.92,167.61,160.91,166.56,1254493.0],["2024-09-18",166.56,167.26,163.0,164.53,714979.0],["2024-09-19",164.53,166.31,160.76,162.61,694444.0],["2024-09-20",162.61,163.29,153.77,157.99,948039.0],["2024-09-23",157.99,158.96,152.9,154.45,1004892.0],["2024-09-24",154.45,154.4499969482422,134.55,145.73,2993339.0],["2024-09-25",145.73,149.46,142.0,144.52,1768037.0],["2024-09-26",144.52,150.99,142.3,150.94,1355412.0],["2024-09-27",150.94,163.88,150.94000244140625,163.1,570938.0],["2024-09-30",163.1,195.72000122070312,163.10000610351562,195.72,2791773.0],["2024-10-08",195.72,234.86,195.72000122070312,223.0,4119936.0],["2024-10-09",223.0,238.8,201.0,204.34,3192565.0],["2024-10-10",204.34,215.87,197.22,199.61,2157630.0],["2024-10-11",199.61,206.97,187.73,189.0,1262647.0],["2024-10-14",189.0,202.8,186.0,201.0,1865245.0],["2024-10-15",201.0,204.87,193.21,193.21,1197062.0],["2024-10-16",193.21,193.2100067138672,186.58,187.08,1082923.0],["2024-10-17",187.08,192.88,185.66,188.24,1145865.0],["2024-10-18",188.24,203.98,186.28,194.45,2059595.0],["2024-10-21",194.45,203.45,191.88,197.42,2072925.0],["2024-10-22",197.42,204.88,193.22,195.8,1551246.0],["2024-10-23",195.8,200.98,194.24,195.57,1117920.0],["2024-10-24",195.57,200.7,192.0,192.78,1173899.0],["2024-10-25",192.78,195.99,186.4,188.22,1340209.0],["2024-10-28",188.22,189.6,183.37,185.72,1004527.0],["2024-10-29",185.72,186.9,180.59,182.9,1040052.0],["2024-10-30",182.9,185.0,175.5,178.94,1239047.0],["2024-10-31",178.94,182.79,175.02,181.5,1321665.0],["2024-11-01",181.5,189.85,180.31,186.31,1630381.0],["2024-11-04",186.31,195.28,186.30999755859375,190.68,1120844.0],["2024-11-05",190.68,190.67999267578125,183.46,188.72,1293813.0],["2024-11-06",188.72,195.8,185.12,190.09,1464797.0],["2024-11-07",190.09,196.62,185.6,192.18,1524930.0],["2024-11-08",192.18,202.99,192.17999267578125,197.76,1634099.0],["2024-11-11",197.76,198.27,186.01,193.0,1954121.0],["2024-11-12",193.0,202.77,190.5,193.87,1705585.0],["2024-11-13",193.87,197.88,188.06,190.32,1162715.0],["2024-11-14",190.32,190.32000732421875,182.21,185.5,1357939.0],["2024-11-15",185.5,186.5,181.1,182.52,862317.0],["2024-11-18",182.52,183.9,173.97,176.04,1530248.0],["2024-11-19",176.04,182.17,174.45,181.32,885180.0],["2024-11-20",181.32,201.5,181.0,199.09,2601804.0],["2024-11-21",199.09,205.9,196.0,200.91,1474512.0],["2024-11-22",200.91,200.91000366210938,193.1,195.32,1373107.0],["2024-11-25",195.32,203.71,192.78,201.48,1814331.0],["2024-11-26",201.48,209.09,200.0,203.09,1224056.0],["2024-11-27",203.09,219.96,201.37,219.2,1946446.0],["2024-11-28",219.2,225.0,217.69,219.41,1820657.0],["2024-11-29",219.41,222.35,214.2,216.02,1524860.0],["2024-12-02",216.02,236.87,216.02000427246094,233.99,1966948.0],["2024-12-03",233.99,246.31,228.0,240.0,1542799.0],["2024-12-04",240.0,242.08,232.68,234.89,1243982.0],["2024-12-05",234.89,234.88999938964844,221.11,222.67,1807744.0],["2024-12-06",222.67,227.11,220.51,222.69,1042227.0],["2024-12-09",222.69,226.4,217.03,221.63,1158120.0],["2024-12-10",221.63,234.4,216.0,216.15,2127065.0],["2024-12-11",216.15,217.82,208.25,209.03,1730720.0],["2024-12-12",209.03,214.7,207.0,210.36,2268641.0],["2024-12-13",210.36,214.79,199.15,199.8,6392668.0],["2024-12-16",199.8,205.18,196.07,203.4,2791768.0],["2024-12-17",203.4,208.0,201.24,205.23,1405342.0],["2024-12-18",205.23,208.5,202.16,203.28,883566.0],["2024-12-19",203.28,204.9,199.3,199.5,682916.0],["2024-12-20",199.5,200.12,196.07,196.63,925248.0],["2024-12-23",196.63,196.6300048828125,190.68,190.96,895458.0],["2024-12-24",190.96,196.65,189.05,191.58,850558.0],["2024-12-25",191.58,192.39,180.45,186.35,1225940.0],["2024-12-26",186.35,187.45,183.7,184.11,696960.0],["2024-12-27",184.11,196.95,183.79,194.97,1683493.0],["2024-12-30",194.97,201.47,188.88,192.71,1136758.0],["2024-12-31",192.71,197.4,191.01,191.73,750140.0],["2025-01-02",191.73,196.27,188.17,192.5,1106387.0],["2025-01-03",192.5,193.88,187.67,190.56,940472.0],["2025-01-06",190.56,196.5,187.0,193.03,876432.0],["2025-01-07",193.03,193.02999877929688,185.5,187.9,712975.0],["2025-01-08",187.9,191.98,185.0,189.04,662651.0],["2025-01-09",189.04,196.08,186.25,192.7,647086.0],["2025-01-10",192.7,196.0,177.35,179.6,1631834.0],["2025-01-13",179.6,188.7,176.16,187.04,1258021.0],["2025-01-14",187.04,193.53,184.33,193.32,1077015.0],["2025-01-15",193.32,196.6,187.01,188.58,635940.0],["2025-01-16",188.58,195.88,186.0,193.9,836184.0],["2025-01-17",193.9,198.5,191.8,192.58,821305.0],["2025-01-20",192.58,202.9,192.5800018310547,195.58,995389.0],["2025-01-21",195.58,199.5,193.03,193.71,779283.0],["2025-01-22",193.71,197.0,192.0,196.52,654600.0],["2025-01-23",196.52,200.42,193.78,199.69,859665.0],["2025-01-24",199.69,199.69000244140625,190.18,194.72,1005044.0],["2025-01-27",194.72,196.23,189.21,192.83,870183.0],["2025-02-05",192.83,192.8300018310547,180.02,182.43,1091404.0],["2025-02-06",182.43,184.95,176.5,181.56,1863176.0],["2025-02-07",181.56,186.0,177.5,180.81,1955227.0],["2025-02-10",180.81,182.86,178.1,178.47,1585493.0],["2025-02-11",178.47,188.96,173.91,188.88,2140730.0],["2025-02-12",188.88,195.88,187.11,191.3,1736441.0],["2025-02-13",191.3,194.31,184.22,184.22,1340338.0],["2025-02-14",184.22,185.57,177.89,182.66,1623107.0],["2025-02-17",182.66,185.2,179.88,181.22,981476.0],["2025-02-18",181.22,189.99,178.56,187.9,1639484.0],["2025-02-19",187.9,187.89999389648438,181.54,183.3,1161084.0],["2025-02-20",183.3,188.7,182.01,183.35,870374.0],["2025-02-21",183.35,213.13,183.35000610351562,209.43,3186350.0],["2025-02-24",209.43,214.0,203.15,210.04,1501783.0],["2025-02-25",210.04,218.98,207.29,211.53,1344967.0],["2025-02-26",211.53,227.97,209.5,226.96,2006228.0],["2025-02-27",226.96,228.63,218.15,225.25,1635576.0],["2025-02-28",225.25,235.6,219.5,233.0,2489069.0],["2025-03-03",233.0,238.49,213.46,215.0,2193535.0],["2025-03-04",215.0,221.99,214.0,216.7,1085628.0],["2025-03-05",216.7,222.75,214.07,217.95,902572.0],["2025-03-06",217.95,221.3,211.21,217.75,1453680.0],["2025-03-07",217.75,218.0,208.55,211.0,1824346.0],["2025-03-10",211.0,217.76,206.38,213.05,1266185.0],["2025-03-11",213.05,217.1,208.37,214.2,875842.0],["2025-03-12",214.2,217.6,209.3,210.52,801847.0],["2025-03-13",210.52,213.0,208.73,209.31,629564.0],["2025-03-14",209.31,215.55,208.58,212.02,816642.0],["2025-03-17",212.02,222.29,211.05,219.5,1311453.0],["2025-03-18",219.5,223.62,216.45,221.82,1052378.0],["2025-03-19",221.82,227.0,218.03,222.5,1102158.0],["2025-03-20",222.5,222.5,216.5,218.0,621128.0],["2025-03-21",218.0,219.94,213.03,214.93,788058.0],["2025-03-24",214.93,218.88,208.55,210.99,733135.0],["2025-03-25",210.99,216.0,209.69,211.07,614941.0],["2025-03-26",211.07,213.98,206.76,207.11,625037.0],["2025-03-27",207.11,226.0,206.0,224.88,1420634.0],["2025-03-28",224.88,246.58,224.88,236.99,2262369.0],["2025-03-31",236.99,238.03,226.5,232.31,1221685.0],["2025-04-01",232.31,254.0,230.31,248.5,2058915.0],["2025-04-02",248.5,252.88,245.0,246.99,877843.0],["2025-04-03",246.99,251.58,241.01,250.25,1135072.0],["2025-04-07",250.25,250.25,210.0,222.31,2058892.0],["2025-04-08",222.31,228.0,214.04,225.74,1903733.0],["2025-04-09",225.74,229.09,211.0,229.09,1979974.0],["2025-04-10",229.09,247.0,229.08999633789062,240.54,1397780.0],["2025-04-11",240.54,246.58,234.15,244.2,1071102.0],["2025-04-14",244.2,246.23,237.01,240.11,1045957.0],["2025-04-15",240.11,259.18,237.51,259.18,1333507.0],["2025-04-16",259.18,264.0,246.5,263.14,1399476.0],["2025-04-17",263.14,266.0,253.08,266.0,1000118.0],["2025-04-18",266.0,266.0,254.0,259.0,677209.0],["2025-04-21",259.0,266.0,250.02,261.66,933964.0],["2025-04-22",261.66,297.86,259.0,291.51,1298902.0],["2025-04-23",291.51,293.0,278.08,283.5,1236333.0],["2025-04-24",283.5,287.97,279.18,283.0,822777.0],["2025-04-25",283.0,284.0,269.51,276.9,1071282.0],["2025-04-28",276.9,293.76,263.0,285.0,1554552.0],["2025-04-29",285.0,295.1,281.0,289.15,1165170.0],["2025-04-30",289.15,290.02,274.0,286.08,1117369.0],["2025-05-06",286.08,299.99,279.0,286.08,1233924.0],["2025-05-07",286.08,293.69,279.01,291.0,1146796.0],["2025-05-08",291.0,291.0,276.05,278.3,970992.0],["2025-05-09",278.3,288.02,276.01,280.0,729789.0],["2025-05-12",280.0,280.0,258.01,262.99,1638438.0],["2025-05-13",262.99,272.0,262.989990234375,266.66,882546.0],["2025-05-14",266.66,269.88,261.5,264.36,753081.0],["2025-05-15",264.36,269.08,262.0,266.47,724088.0],["2025-05-16",266.47,275.0,260.1,271.93,901094.0],["2025-05-19",271.93,277.58,265.2,266.49,726707.0],["2025-05-20",266.49,271.76,265.0,270.0,872345.0],["2025-05-21",270.0,272.69,263.7,270.39,770713.0],["2025-05-22",270.39,281.0,260.0,278.0,1490139.0],["2025-05-23",278.0,278.0,266.98,268.69,1255132.0],["2025-05-26",268.69,270.84,264.11,267.47,573273.0],["2025-05-27",267.47,272.57,265.1,270.1,586055.0],["2025-05-28",270.1,274.5,266.01,268.0,527439.0],["2025-05-29",268.0,286.2,265.49,286.0,1010234.0],["2025-05-30",286.0,301.18,283.0,301.18,1773315.0],["2025-06-03",301.18,301.17999267578125,283.8,292.55,1567060.0],["2025-06-04",292.55,309.0,286.23,305.6,966168.0],["2025-06-05",305.6,306.74,297.01,299.82,924193.0],["2025-06-06",299.82,302.88,293.86,301.61,689687.0],["2025-06-09",301.61,335.88,299.99,331.48,976978.0],["2025-06-10",331.48,341.99,327.0,338.2,1086219.0],["2025-06-11",338.2,338.20001220703125,324.0,328.0,1031601.0],["2025-06-12",328.0,340.02,325.66,337.5,946938.0],["2025-06-13",337.5,338.0,320.0,325.5,2490683.0],["2025-06-16",325.5,325.5,312.51,322.99,1307665.0],["2025-06-17",322.99,325.81,307.0,307.0,1177783.0],["2025-06-18",307.0,311.58,303.0,304.07,910295.0],["2025-06-19",304.07,308.58,293.0,295.21,828002.0],["2025-06-20",295.21,300.06,292.8999938964844,292.9,843186.0],["2025-06-23",292.9,302.0,290.36,294.03,967449.0],["2025-06-24",294.03,298.56,292.26,293.29,824393.0],["2025-06-25",293.29,304.15,293.08,298.9,851129.0],["2025-06-26",298.9,300.4,286.4,297.51,908175.0],["2025-06-27",297.51,303.0,292.9,297.39,710032.0],["2025-06-30",297.39,299.83,289.13,296.12,821324.0],["2025-07-01",296.12,302.88,292.67,302.01,743013.0],["2025-07-02",302.01,305.9,289.0,292.92,798096.0],["2025-07-03",292.92,301.57,292.9200134277344,298.0,604726.0],["2025-07-04",298.0,316.33,295.0,307.15,986411.0],["2025-07-07",307.15,311.95,301.3,302.89,618855.0],["2025-07-08",302.89,303.0,287.5,292.2,1151405.0],["2025-07-09",292.2,295.66,287.88,290.68,763437.0],["2025-07-10",290.68,293.42,284.0,285.0,938426.0],["2025-07-11",285.0,293.0,281.25,281.25,993507.0],["2025-07-14",281.25,290.59,281.25,283.88,773170.0],["2025-07-15",283.88,298.97,282.01,297.0,1057303.0],["2025-07-16",297.0,301.98,291.0,293.88,805905.0],["2025-07-17",293.88,303.98,291.19,300.88,1260365.0],["2025-07-18",300.88,324.49,292.5,321.04,1525723.0],["2025-07-21",321.04,321.0400085449219,296.01,302.16,1499183.0],["2025-07-22",302.16,315.3,298.16,310.98,1206592.0],["2025-07-23",310.98,313.0,302.15,310.1,863021.0],["2025-07-24",310.1,313.95,299.0,310.9,969380.0],["2025-07-25",310.9,315.88,304.5,304.58,768664.0],["2025-07-28",304.58,321.21,303.72,315.0,1100887.0],["2025-07-29",315.0,330.8,313.0,319.38,994849.0],["2025-07-30",319.38,335.0,315.5,325.4,1168731.0],["2025-07-31",325.4,325.51,307.0,307.4,1288785.0],["2025-08-01",307.4,309.59,303.01,305.18,851019.0],["2025-08-04",305.18,305.17999267578125,289.0,291.4,1420110.0],["2025-08-05",291.4,303.0,291.36,296.96,852575.0],["2025-08-06",296.96,312.98,295.66,306.19,969716.0],["2025-08-07",306.19,312.49,296.01,298.41,727828.0],["2025-08-08",298.41,301.25,290.62,295.45,667455.0],["2025-08-11",295.45,308.85,291.0,303.39,790381.0],["2025-08-12",303.39,308.41,293.6,296.25,935144.0],["2025-08-13",296.25,317.99,295.5,312.56,1349764.0],["2025-08-14",312.56,319.59,310.17,314.7,966880.0],["2025-08-15",314.7,315.0,300.5,308.78,1264749.0],["2025-08-18",308.78,311.32,304.11,308.63,1002459.0],["2025-08-19",308.63,330.02,307.19,313.0,1561378.0],["2025-08-20",313.0,319.51,305.23,311.82,1039526.0],["2025-08-21",311.82,339.95,308.01,324.96,1620814.0],["2025-08-22",324.96,334.79,315.0,331.71,1548418.0],["2025-08-25",331.71,333.88,325.98,330.0,1481745.0],["2025-08-26",330.0,346.0,330.0,340.0,1453263.0],["2025-08-27",340.0,349.17,322.28,324.21,1712714.0],["2025-08-28",324.21,326.0,313.08,324.08,1353539.0],["2025-08-29",324.08,342.87,320.09,334.5,1391692.0],["2025-09-01",334.5,353.0,331.02,347.0,1724947.0],["2025-09-02",347.0,373.8,338.0,361.58,2058810.0],["2025-09-03",361.58,411.0,350.28,410.0,2165001.0],["2025-09-04",410.0,410.0,371.6,392.5,2015386.0],["2025-09-05",392.5,396.66,353.17,388.02,1512578.0],["2025-09-08",388.02,414.02,382.01,384.0,1808638.0],["2025-09-09",384.0,405.0,353.0,362.2,2211987.0],["2025-09-10",362.2,370.99,337.38,343.01,2933095.0],["2025-09-11",343.01,348.9,321.24,348.0,2461201.0],["2025-09-12",348.0,358.0,345.29,349.79,1571557.0],["2025-09-15",349.79,368.74,349.7900085449219,353.89,2374042.0],["2025-09-16",353.89,360.5,347.58,357.42,1236299.0],["2025-09-17",357.42,383.99,352.21,372.0,2116879.0],["2025-09-18",372.0,382.58,367.0,379.99,1722474.0],["2025-09-19",379.99,385.92,365.2,374.91,1455128.0],["2025-09-22",374.91,374.9100036621094,357.5,368.6,1466457.0],["2025-09-23",368.6,379.1,359.12,365.51,1397288.0],["2025-09-24",365.51,372.99,361.0,366.8,1111978.0],["2025-09-25",366.8,384.97,366.79998779296875,378.5,1407775.0],["2025-09-26",378.5,383.12,370.01,372.9,1146576.0],["2025-09-29",372.9,372.8999938964844,354.2,362.85,1256620.0],["2025-09-30",362.85,379.89,362.85,375.3,1040278.0],["2025-10-09",375.3,380.99,355.17,366.5,1311558.0],["2025-10-10",366.5,368.7,358.0,359.3,929244.0],["2025-10-13",359.3,370.0,353.58,361.3,1080130.0],["2025-10-14",361.3,364.7,337.38,338.98,1458341.0],["2025-10-15",338.98,344.98,334.0,340.27,869454.0],["2025-10-16",340.27,360.44,337.39,346.8,1140728.0],["2025-10-17",346.8,353.58,340.1,344.05,820233.0],["2025-10-20",344.05,357.98,340.37,350.18,751492.0],["2025-10-21",350.18,369.99,347.3,362.78,1198950.0],["2025-10-22",362.78,368.25,353.15,355.0,662553.0],["2025-10-23",355.0,358.98,348.66,351.2,624995.0],["2025-10-24",351.2,357.2,348.01,352.28,606254.0],["2025-10-27",352.28,363.88,352.2799987792969,354.0,892874.0],["2025-10-28",354.0,359.0,346.62,351.33,645154.0],["2025-10-29",351.33,353.0,335.06,343.71,1280132.0],["2025-10-30",343.71,343.73,334.34,336.5,893552.0],["2025-10-31",336.5,376.5,336.0,372.98,2147448.0],["2025-11-03",372.98,390.13,362.0,381.94,1642971.0],["2025-11-04",381.94,383.82,358.89,362.0,1440890.0],["2025-11-05",362.0,376.99,356.0,365.21,1113675.0],["2025-11-06",365.21,371.0,356.8,361.5,965524.0],["2025-11-07",361.5,363.0,347.27,349.93,925501.0],["2025-11-10",349.93,355.0,343.61,352.3,991466.0],["2025-11-11",352.3,353.67,346.5,352.08,732919.0],["2025-11-12",352.08,369.86,348.0,360.85,1211928.0],["2025-11-13",360.85,373.93,356.47,372.0,1359080.0],["2025-11-14",372.0,378.0,364.01,371.62,677829.0],["2025-11-17",371.62,373.98,358.88,367.0,631528.0],["2025-11-18",367.0,385.49,367.0,375.5,922649.0],["2025-11-19",375.5,377.58,358.12,369.3,840043.0],["2025-11-20",369.3,382.34,366.89,375.06,806632.0],["2025-11-21",375.06,381.98,369.0,374.66,845229.0],["2025-11-24",374.66,387.15,374.6600036621094,384.97,1193647.0],["2025-11-25",384.97,404.0,377.7,388.28,1379243.0],["2025-11-26",388.28,403.73,380.67,388.28,995934.0],["2025-11-27",388.28,391.5,380.89,384.99,693397.0],["2025-11-28",384.99,387.19,375.01,379.49,965259.0],["2025-12-01",379.49,384.98,370.51,374.18,1058995.0],["2025-12-02",374.18,374.76,367.27,369.44,602346.0],["2025-12-03",369.44,371.88,361.05,361.7,570910.0],["2025-12-04",361.7,371.57,361.70001220703125,365.03,654373.0],["2025-12-05",365.03,367.65,359.0,363.95,656199.0],["2025-12-08",363.95,366.98,358.0,361.08,873357.0],["2025-12-09",361.08,370.66,359.1,361.77,987066.0],["2025-12-10",361.77,370.88,355.8,366.0,917743.0],["2025-12-11",366.0,368.2,361.3,362.06,607492.0],["2025-12-12",362.06,364.7,354.05,359.93,1004515.0],["2025-12-15",359.93,362.98,348.36,350.47,971288.0],["2025-12-16",350.47,354.4,346.2,347.09,520952.0],["2025-12-17",347.09,354.5,346.23,351.57,476998.0],["2025-12-18",351.57,357.57,346.51,348.12,576830.0],["2025-12-19",348.12,356.99,346.8,354.62,721458.0],["2025-12-22",354.62,355.48,348.32,350.0,595416.0],["2025-12-23",350.0,353.9,349.0,349.4,391605.0],["2025-12-24",349.4,352.66,340.66,342.0,722593.0],["2025-12-25",342.0,343.6,328.71,331.0,1073162.0],["2025-12-26",331.0,341.56,325.0,338.55,1013805.0],["2025-12-29",338.55,338.9,328.3,328.56,712927.0],["2025-12-30",328.56,329.9,313.0,322.66,1496157.0],["2025-12-31",322.66,326.17,320.99,323.1,680714.0],["2026-01-05",323.1,331.5,315.5,323.83,1452598.0],["2026-01-06",323.83,330.96,320.0,329.48,1110218.0],["2026-01-07",329.48,348.0,329.4800109863281,338.39,1210973.0],["2026-01-08",338.39,342.48,331.14,332.66,1092866.0],["2026-01-09",332.66,345.68,331.02,343.9,1141916.0],["2026-01-12",343.9,347.3,339.1,344.0,924606.0],["2026-01-13",344.0,353.99,340.0,343.89,1043313.0],["2026-01-14",343.89,343.8900146484375,323.0,335.0,1882925.0],["2026-01-15",335.0,335.0,315.94,318.01,1721183.0],["2026-01-16",318.01,323.23,312.58,315.16,1687649.0],["2026-01-19",315.16,316.86,303.0,307.0,1449279.0],["2026-01-20",307.0,312.0,301.9,304.0,1151928.0],["2026-01-21",304.0,309.56,300.51,303.0,1276841.0],["2026-01-22",303.0,305.0,288.0,291.73,2606258.0],["2026-01-23",291.73,294.99,285.33,290.61,2052900.0],["2026-01-26",290.61,291.0,282.0,282.3,1624567.0],["2026-01-27",282.3,287.88,277.8,285.72,1558964.0],["2026-01-28",285.72,288.54,279.17,283.38,1129874.0],["2026-01-29",283.38,285.0,277.0,278.58,1389026.0],["2026-01-30",278.58,291.0,275.8,277.75,1697150.0],["2026-02-02",277.75,280.9,269.19,269.69,1202203.0],["2026-02-03",269.69,272.01,262.36,270.56,1286413.0],["2026-02-04",270.56,277.01,262.51,274.94,1892773.0],["2026-02-05",274.94,287.69,271.49,282.83,2006419.0],["2026-02-06",282.83,285.0,276.0,281.0,1278320.0],["2026-02-09",281.0,285.0,267.0,271.35,2139594.0],["2026-02-10",271.35,293.8,269.48,288.0,3420837.0],["2026-02-11",288.0,299.75,283.46,292.0,2174420.0],["2026-02-12",292.0,293.8,283.91,289.4,1393448.0],["2026-02-13",289.4,290.76,285.01,287.0,1025589.0],["2026-02-24",287.0,294.8,281.3,289.59,1300488.0],["2026-02-25",289.59,289.5899963378906,278.24,279.1,1494951.0],["2026-02-26",279.1,280.97,274.03,276.15,1016581.0],["2026-02-27",276.15,277.73,264.6,264.6,1983611.0],["2026-03-02",264.6,272.19,253.39,255.0,2050998.0],["2026-03-03",255.0,259.87,245.87,247.33,2292394.0],["2026-03-04",247.33,248.0,241.55,243.1,1505826.0],["2026-03-05",243.1,257.41,241.23,254.87,2042141.0],["2026-03-06",254.87,261.99,252.32,258.5,1455274.0],["2026-03-09",258.5,261.89,251.66,255.06,1224197.0],["2026-03-10",255.06,285.0,255.05999755859375,281.0,2680883.0],["2026-03-11",281.0,284.28,269.0,269.82,2006287.0],["2026-03-12",269.82,272.31,257.0,258.01,1693708.0],["2026-03-13",258.01,262.83,253.38,257.33,1275188.0],["2026-03-16",257.33,268.0,253.0,265.5,1852429.0],["2026-03-17",265.5,281.98,263.0,272.37,2117128.0],["2026-03-18",272.37,272.9,263.01,270.72,1590100.0],["2026-03-19",270.72,273.64,266.07,269.38,1267240.0],["2026-03-20",269.38,281.44,267.7,271.48,1595087.0],["2026-03-23",271.48,271.4800109863281,254.9,258.2,1300775.0],["2026-03-24",258.2,276.66,258.20001220703125,265.71,1353800.0],["2026-03-25",265.71,270.8,261.5,263.12,1735948.0],["2026-03-26",263.12,270.5,253.69,255.0,1367521.0],["2026-03-27",255.0,288.93,253.0,286.78,3445028.0],["2026-03-30",286.78,291.28,276.0,277.21,2252028.0],["2026-03-31",277.21,289.0,274.3,278.0,2206732.0],["2026-04-01",278.0,315.0,278.0,312.9,3432403.0],["2026-04-02",312.9,330.55,306.03,319.79,3103635.0],["2026-04-03",319.79,327.18,308.94,313.53,2212294.0],["2026-04-07",313.53,316.7,297.77,309.22,1581302.0],["2026-04-08",309.22,325.0,304.0,322.01,2338619.0],["2026-04-09",322.01,324.99,307.7,308.2,1726912.0],["2026-04-10",308.2,313.0,300.81,303.78,2236063.0],["2026-04-13",303.78,309.88,298.07,299.95,1644515.0],["2026-04-14",299.95,301.34,292.06,299.36,1823435.0],["2026-04-15",299.36,314.9,295.39,313.85,2595848.0],["2026-04-16",313.85,313.8500061035156,302.09,312.7,1835930.0],["2026-04-17",312.7,313.23,290.08,298.39,3100961.0],["2026-04-20",298.39,305.0,295.28,300.01,1546552.0],["2026-04-21",300.01,313.0,295.01,296.0,1552799.0],["2026-04-22",296.0,298.0,284.09,295.42,2008828.0],["2026-04-23",295.42,295.4200134277344,283.68,287.52,1964929.0],["2026-04-24",287.52,292.22,282.4,284.04,1612402.0],["2026-04-27",284.04,285.57,278.0,284.52,1536873.0],["2026-04-28",284.52,287.37,271.1,273.0,1671841.0],["2026-04-29",273.0,275.0,264.0,271.0,1553573.0],["2026-04-30",271.0,279.5,267.47,272.74,1994188.0],["2026-05-06",272.74,275.83,267.08,271.04,1775906.0],["2026-05-07",271.04,277.77,266.2,276.5,2008975.0],["2026-05-08",276.5,276.5,264.5,265.75,1906879.0],["2026-05-11",265.75,277.98,261.78,274.72,2402891.0],["2026-05-12",274.72,278.56,262.5,263.1,2309364.0],["2026-05-13",263.1,267.0,260.0,264.6,1662541.0],["2026-05-14",264.6,268.5,256.5,258.75,1592650.0],["2026-05-15",258.75,261.91,254.5,257.01,1398012.0],["2026-05-18",257.01,257.010009765625,249.11,252.47,1378943.0],["2026-05-19",252.47,256.97,244.88,247.03,1580335.0],["2026-05-20",247.03,250.0,241.07,247.31,1535817.0],["2026-05-21",247.31,261.0,247.30999755859375,250.1,2512588.0],["2026-05-22",250.1,255.83,239.06,240.06,1864856.0],["2026-05-25",240.06,241.65,228.22,233.0,2787838.0],["2026-05-26",233.0,243.98,231.86,237.0,2332548.0],["2026-05-27",237.0,239.66,231.18,235.71,1906219.0],["2026-05-28",235.71,237.63,219.09,219.6,2553282.0],["2026-05-29",219.6,244.0,218.89,238.57,5001838.0],["2026-06-01",238.57,243.9,205.66,213.15,5789690.0],["2026-06-02",213.15,218.0,200.1,212.31,3207748.0],["2026-06-03",212.31,214.98,207.5,212.13,1648417.0],["2026-06-04",212.13,222.49,211.5,212.9,2081569.0],["2026-06-05",212.9,221.01,210.13,212.29,1675993.0],["2026-06-08",212.29,213.58,201.02,204.58,2197547.0],["2026-06-09",204.58,211.83,201.02,208.9,2000109.0],["2026-06-10",208.9,223.23,205.0,219.98,2782840.0],["2026-06-11",219.98,221.98,213.07,218.38,1786423.0],["2026-06-12",218.38,234.89,214.0,232.0,3573599.0],["2026-06-15",232.0,241.51,228.0,236.73,2443085.0],["2026-06-16",236.73,236.72999572753906,228.01,235.11,1943642.0],["2026-06-17",235.11,235.11000061035156,227.02,230.0,1430342.0],["2026-06-18",230.0,243.26,225.2,229.43,2421700.0],["2026-06-22",229.43,232.91,220.1,227.48,3129098.0],["2026-06-23",227.48,258.72,226.5,252.43,4747181.0],["2026-06-24",252.43,262.48,245.02,247.71,2997544.0],["2026-06-25",247.71,276.58,239.0,273.0,3494322.0],["2026-06-26",273.0,278.44,258.88,262.59,2263885.0],["2026-06-29",262.59,302.17,258.0,297.01,4161330.0],["2026-06-30",297.01,300.0,288.0,294.03,2728747.0],["2026-07-01",294.03,323.0,268.52,319.9,4425758.0],["2026-07-02",319.9,353.88,310.01,335.5,5279021.0],["2026-07-03",335.5,349.0,314.0,340.0,4419142.0],["2026-07-06",340.0,355.28,325.0,330.0,4293554.0],["2026-07-07",330.0,330.0,305.0,306.36,3622368.0],["2026-07-08",306.36,317.86,303.01,304.0,2590404.0],["2026-07-09",304.0,317.11,296.66,306.55,2720091.0],["2026-07-10",306.55,316.5,297.1,310.9,2815922.0],["2026-07-13",310.9,312.5,297.02,299.59,2065871.0],["2026-07-14",299.59,305.87,292.12,304.1,1976105.0],["2026-07-15",304.1,343.0,300.07,333.58,4085629.0],["2026-07-16",333.58,347.99,321.05,332.83,2943526.0],["2026-07-17",332.83,339.0,301.11,313.0,3708220.0],["2026-07-20",313.0,340.0,303.01,336.2,3181293.0],["2026-07-21",336.2,344.6,324.0,341.7,2820361.0],["2026-07-22",341.7,353.0,325.52,330.99,2851448.0],["2026-07-23",330.99,335.7,322.51,331.8,1592189.0],["2026-07-24",331.8,331.79998779296875,307.0,311.0,2260495.0],["2026-07-27",311.0,322.33,303.56,313.23,1581784.0],["2026-07-28",313.23,317.88,306.01,307.01,1210923.0],["2026-07-29",307.01,326.99,307.010009765625,322.22,1885237.0],["2026-07-30",322.22,326.5,306.86,307.01,2019097.0],["2026-07-31",307.01,311.99,295.8,298.0,2172303.0],["2026-08-03",298.0,304.99,282.2,284.79,2430303.0],["2026-08-04",284.79,295.8,282.66,286.85,1830635.0],["2026-08-05",286.85,291.49,283.52,289.91,1830764.0],["2026-08-06",289.91,301.9700012207031,287.77,301.97,2094111.0],["2026-08-07",301.97,312.0,295.45,307.07,2894050.0],["2026-08-10",307.07,323.91,297.3,319.07,3148163.0],["2026-08-11",319.07,326.0,306.1,311.92,2748463.0],["2026-08-12",311.92,312.74,302.2,306.72,1714149.0],["2026-08-13",306.72,319.9,302.3,309.0,2281344.0],["2026-08-14",309.0,312.2,296.1,302.0,1803140.0],["2026-08-17",302.0,307.8,293.77,299.4,1942582.0],["2026-08-18",299.4,306.97,295.2,301.24,1484576.0],["2026-08-19",301.24,304.58,289.55,289.78,1595716.0],["2026-08-20",289.78,305.63,289.7799987792969,295.86,2118743.0],["2026-08-21",295.86,295.8599853515625,279.31,282.71,1858332.0],["2026-08-24",282.71,287.5,262.1,264.98,2431644.0],["2026-08-25",264.98,266.67,259.47,264.04,1418085.0],["2026-08-26",264.04,282.42,263.39,269.18,2237206.0],["2026-08-27",269.18,272.8,257.31,271.99,1956496.0],["2026-08-28",271.99,275.89,268.2,270.83,1316683.0],["2026-08-31",270.83,270.8299865722656,259.33,266.84,1177109.0],["2026-09-01",266.84,266.8399963378906,257.79,260.0,1487240.0],["2026-09-02",260.0,260.2,251.0,253.53,1615933.0],["2026-09-03",253.53,268.0,252.99,265.3,1706870.0],["2026-09-04",265.3,267.86,260.05,261.5,1153331.0],["2026-09-07",261.5,263.57,251.13,253.0,1358596.0],["2026-09-08",253.0,253.35,243.3,244.56,1793510.0],["2026-09-09",244.56,244.79,237.51,240.35,1660292.0],["2026-09-10",240.35,249.8,239.34,245.64,2174474.0],["2026-09-11",245.64,245.63999938964844,236.0,238.62,1478356.0],["2026-09-14",238.62,252.7,231.52,252.0,2250449.0]]}