{"t":"688692.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2024-06-12",159.9046,208.0685,154.4394,159.9046,16289946.0],["2024-06-13",159.9046,171.0408,158.0452,159.3733,9948446.0],["2024-06-14",159.3733,159.3733367919922,143.8544,144.1798,7133144.0],["2024-06-17",144.1798,147.4137,142.7786,146.411,3935639.0],["2024-06-18",146.411,154.5921,145.0629,151.9293,4175863.0],["2024-06-19",151.9293,151.92929077148438,141.4439,144.1001,4294796.0],["2024-06-20",144.1001,152.6929,142.1278,147.095,3765940.0],["2024-06-21",147.095,147.09495544433594,135.4673,137.0146,3255422.0],["2024-06-24",137.0146,140.4278,134.8166,135.2814,1985578.0],["2024-06-25",135.2814,137.3798,132.1471,134.5045,2022840.0],["2024-06-26",134.5045,147.7988,134.3384,145.2954,2987120.0],["2024-06-27",145.2954,148.0844,139.1861,141.1118,2071587.0],["2024-06-28",141.1118,151.7898,139.9032,149.0008,2367487.0],["2024-07-01",149.0008,149.5985,144.027,148.3965,1270564.0],["2024-07-02",148.3965,155.6546,144.804,145.0962,1999481.0],["2024-07-03",145.0962,147.3539,139.04,145.8266,1741407.0],["2024-07-04",145.8266,145.8266143798828,132.8111,135.0623,2016937.0],["2024-07-05",135.0623,135.0623,135.06227111816406,135.0623,0.0],["2024-07-08",135.0623,140.4345,135.0025,136.3306,824801.0],["2024-07-09",136.3306,142.7454,132.5455,140.0892,1583692.0],["2024-07-10",140.0892,140.4145,133.8736,134.1525,1069799.0],["2024-07-11",134.1525,137.8446,134.15249633789062,135.733,1111705.0],["2024-07-12",135.733,135.7329559326172,126.1905,126.2635,1891973.0],["2024-07-15",126.2635,132.3396,126.26353454589844,129.69,1474933.0],["2024-07-16",129.69,138.1169,128.4948,136.1646,1519761.0],["2024-07-17",136.1646,142.6259,131.244,131.3834,1601067.0],["2024-07-18",131.3834,156.053,130.4006,149.2797,3749675.0],["2024-07-19",149.2797,154.0609,143.177,153.3902,2773503.0],["2024-07-22",153.3902,163.2249,151.5375,155.3027,3508677.0],["2024-07-23",155.3027,155.3026885986328,146.7563,147.4203,1931464.0],["2024-07-24",147.4203,148.7551,139.7837,140.2817,1799300.0],["2024-07-25",140.2817,140.6669,136.1978,137.1076,1288857.0],["2024-07-26",137.1076,139.9231,135.4474,138.0771,1031743.0],["2024-07-29",138.0771,141.4106,137.4595,139.1794,936013.0],["2024-07-30",139.1794,139.4451,133.4818,138.7212,1043290.0],["2024-07-31",138.7212,150.4485,137.9775,149.8774,1934018.0],["2024-08-01",149.8774,150.7273,146.0922,148.9809,917340.0],["2024-08-02",148.9809,148.98086547851562,141.2247,141.477,1489901.0],["2024-08-05",141.477,149.4059,138.7876,144.027,1562698.0],["2024-08-06",144.027,151.4047,142.8516,150.4352,1496272.0],["2024-08-07",150.4352,150.43515014648438,144.12,144.8438,956380.0],["2024-08-08",144.8438,151.8562,142.4399,146.8293,1432407.0],["2024-08-09",146.8293,148.6023,143.5422,143.9672,954055.0],["2024-08-12",143.9672,143.9672393798828,134.1392,140.036,1399373.0],["2024-08-13",140.036,143.0907,138.1236,142.772,650277.0],["2024-08-14",142.772,143.436,140.7798,140.8595,394478.0],["2024-08-15",140.8595,144.545,137.7052,138.7212,588715.0],["2024-08-16",138.7212,140.5009,137.4064,139.0068,462828.0],["2024-08-19",139.0068,156.0464,139.0067596435547,149.8109,2369934.0],["2024-08-20",149.8109,151.3316,146.2383,147.4868,1083109.0],["2024-08-21",147.4868,150.05,146.0126,149.1137,723061.0],["2024-08-22",149.1137,156.0464,147.1414,150.6742,1425222.0],["2024-08-23",150.6742,150.67420959472656,146.0922,148.0844,739719.0],["2024-08-26",148.0844,151.4047,145.5543,149.0141,825887.0],["2024-08-27",149.0141,152.7328,146.7629,151.1789,1380002.0],["2024-08-28",151.1789,159.3601,148.1973,152.7262,1925984.0],["2024-08-29",152.7262,156.0464,150.3355,154.0742,1467752.0],["2024-08-30",154.0742,171.9904,153.4035,166.2795,2160061.0],["2024-09-02",166.2795,167.9397,155.3957,156.0531,2045913.0],["2024-09-03",156.0531,167.2092,153.4699,166.5119,1826075.0],["2024-09-04",166.5119,174.8591,164.6858,171.8576,1600024.0],["2024-09-05",171.8576,172.5017,166.5451,168.8893,869301.0],["2024-09-06",168.8893,168.88925170898438,160.0374,161.153,1286381.0],["2024-09-09",161.153,161.15301513671875,155.1765,158.178,865646.0],["2024-09-10",158.178,162.6272,156.5179,161.8304,1096079.0],["2024-09-11",161.8304,170.7154,161.3921,168.6701,1274146.0],["2024-09-12",168.6701,173.9826,165.4096,166.0073,1110711.0],["2024-09-13",166.0073,170.5826,166.00726318359375,166.0073,859040.0],["2024-09-18",166.0073,167.6807,160.7347,165.5358,1037300.0],["2024-09-19",165.5358,168.5771,161.7507,163.278,1065558.0],["2024-09-20",163.278,169.5334,162.6405,164.6924,1246033.0],["2024-09-23",164.6924,172.1564,162.7534,165.3565,1258404.0],["2024-09-24",165.3565,166.5717,156.0531,165.1373,1667369.0],["2024-09-25",165.1373,167.7405,161.0999,161.9034,1424380.0],["2024-09-26",161.9034,163.3245,158.0452,163.0921,1061943.0],["2024-09-27",163.0921,180.6563,163.09205627441406,178.6442,1264311.0],["2024-09-30",178.6442,213.9454,178.6442413330078,208.1814,2885691.0],["2024-10-08",208.1814,249.81771850585938,208.18142700195312,249.8177,4265491.0],["2024-10-09",249.8177,249.81771850585938,219.8024,227.7711,2806404.0],["2024-10-10",227.7711,240.1424,212.4978,213.8259,1833874.0],["2024-10-11",213.8259,213.82589721679688,196.6269,198.5526,1501198.0],["2024-10-14",198.5526,209.8416,195.2324,208.8389,1463498.0],["2024-10-15",208.8389,213.2349,203.8717,205.1002,1254222.0],["2024-10-16",205.1002,211.7142,198.5593,210.7513,969078.0],["2024-10-17",210.7513,224.6567,205.5252,205.5916,1500336.0],["2024-10-18",205.5916,234.3983,203.3869,227.7843,2014497.0],["2024-10-21",227.7843,234.0796,219.3708,224.3246,1970125.0],["2024-10-22",224.3246,224.3246307373047,209.1946,212.5324,1540512.0],["2024-10-23",212.5324,214.7243,206.0834,209.1414,1459855.0],["2024-10-24",209.1414,221.1001,208.8615,213.1987,1636678.0],["2024-10-25",213.1987,213.1986541748047,204.0647,208.5218,1254675.0],["2024-10-28",208.5218,208.5217742919922,198.9814,205.2106,1310516.0],["2024-10-29",205.2106,205.21063232421875,193.605,195.8701,2040808.0],["2024-10-30",195.8701,224.3046,195.87013244628906,221.0468,3267701.0],["2024-10-31",221.0468,226.5098,213.8782,221.8329,2011105.0],["2024-11-01",221.8329,234.0448,216.9628,219.188,1711254.0],["2024-11-04",219.188,223.2986,213.8383,219.1814,1290058.0],["2024-11-05",219.1814,234.4313,216.5298,233.5185,1778969.0],["2024-11-06",233.5185,249.1615,229.8676,243.7584,1690060.0],["2024-11-07",243.7584,266.4101,237.8424,257.8291,2224665.0],["2024-11-08",257.8291,309.3949,257.0496,297.1364,2331557.0],["2024-11-11",297.1364,309.1284,285.1443,305.131,2119733.0],["2024-11-12",305.131,305.13104248046875,271.8331,279.8079,2612002.0],["2024-11-13",279.8079,279.807861328125,266.8231,276.0836,1188789.0],["2024-11-14",276.0836,282.4461,264.498,265.8238,1298141.0],["2024-11-15",265.8238,268.1556,247.8357,247.869,1628893.0],["2024-11-18",247.869,250.5006,237.9889,239.841,1344930.0],["2024-11-19",239.841,251.1535,238.0422,248.8417,1256654.0],["2024-11-20",248.8417,263.0723,244.7844,257.436,1370881.0],["2024-11-21",257.436,301.4668,253.965,285.2109,2154401.0],["2024-11-22",285.2109,290.3942,267.8624,274.8045,1698237.0],["2024-11-25",274.8045,274.8044738769531,253.9983,257.6226,1757955.0],["2024-11-26",257.6226,267.8224,255.424,258.1022,887719.0],["2024-11-27",258.1022,267.7691,249.1681,266.7565,998822.0],["2024-11-28",266.7565,275.8172,263.2721,263.4654,1033644.0],["2024-11-29",263.4654,279.8145,260.6339,272.8192,965967.0],["2024-12-02",272.8192,278.4754,266.5033,275.8105,1058786.0],["2024-12-03",275.8105,289.2083,271.9397,284.3582,1104507.0],["2024-12-04",284.3582,291.2469,273.1656,276.4901,1014140.0],["2024-12-05",276.4901,276.49005126953125,263.4254,268.2222,1227272.0],["2024-12-06",268.2222,270.8871,257.1629,262.4927,1110868.0],["2024-12-09",262.4927,265.1309,254.5113,259.6945,953801.0],["2024-12-10",259.6945,272.4194,257.1629,258.3554,915707.0],["2024-12-11",258.3554,259.5413,253.1655,254.2848,773518.0],["2024-12-12",254.2848,257.8424072265625,244.5046,257.8424,1957457.0],["2024-12-13",257.8424,257.8424072265625,241.9396,243.5719,1800153.0],["2024-12-16",243.5719,248.5019,239.2614,241.813,914640.0],["2024-12-17",241.813,244.5046,237.3693,239.9742,638594.0],["2024-12-18",239.9742,249.8344,235.3307,248.3754,1059254.0],["2024-12-19",248.3754,251.6332,243.7651,247.1695,963127.0],["2024-12-20",247.1695,256.7498,245.1775,252.9656,1132784.0],["2024-12-23",252.9656,253.0056,236.5165,237.1761,1122527.0],["2024-12-24",237.1761,246.2967,236.5565,242.7058,833200.0],["2024-12-25",242.7058,243.2654,233.2454,236.9429,963931.0],["2024-12-26",236.9429,245.8237,235.5438,241.8397,820744.0],["2024-12-27",241.8397,243.2254,230.5471,230.847,1113216.0],["2024-12-30",230.847,250.5006,228.1821,246.2368,1587840.0],["2024-12-31",246.2368,250.354,240.6072,242.799,1055881.0],["2025-01-02",242.799,244.3713,221.8529,223.8516,1606705.0],["2025-01-03",223.8516,227.5158,217.6291,218.5218,912958.0],["2025-01-06",218.5218,220.9735,210.5737,212.4192,828323.0],["2025-01-07",212.4192,220.9868,211.14,220.8403,810501.0],["2025-01-08",220.8403,220.84027099609375,213.192,214.5244,935630.0],["2025-01-09",214.5244,228.5019,211.4132,222.4725,1113463.0],["2025-01-10",222.4725,232.5125,219.8543,223.6318,1139289.0],["2025-01-13",223.6318,249.6945,219.8742,242.5525,1781067.0],["2025-01-14",242.5525,257.6026,241.8397,255.4107,1824111.0],["2025-01-15",255.4107,256.3567,246.5032,248.3487,1069298.0],["2025-01-16",248.3487,251.4933,241.5732,244.0049,723380.0],["2025-01-17",244.0049,252.8324,239.8477,247.5159,718980.0],["2025-01-20",247.5159,252.4926,245.837,247.5825,686361.0],["2025-01-21",247.5825,259.0816,247.5026,257.0363,1071096.0],["2025-01-22",257.0363,259.6279,252.5326,256.0569,669768.0],["2025-01-23",256.0569,270.4873,255.5639,259.8344,1028839.0],["2025-01-24",259.8344,265.8171,256.6831,259.8277,801953.0],["2025-01-27",259.8277,261.7465,245.1908,246.1701,979923.0],["2025-02-05",246.1701,259.6945,246.17013549804688,259.1549,1503351.0],["2025-02-06",259.1549,263.6119,255.2241,262.6259,1240360.0],["2025-02-07",262.6259,277.083,257.8291,271.027,1681752.0],["2025-02-10",271.027,275.1443,266.5766,269.8211,938892.0],["2025-02-11",269.8211,276.4034,263.845,270.927,1064856.0],["2025-02-12",270.927,271.8198,264.7045,270.0077,911643.0],["2025-02-13",270.0077,270.0076599121094,253.7518,254.1715,1266434.0],["2025-02-14",254.1715,279.8612,250.1742,271.1469,1845943.0],["2025-02-17",271.1469,275.8172,260.1609,266.49,1207154.0],["2025-02-18",266.49,275.1509,261.8797,264.2515,1273158.0],["2025-02-19",264.2515,266.47,260.494,263.6385,713678.0],["2025-02-20",263.6385,263.6385498046875,249.8344,253.945,1372984.0],["2025-02-21",253.945,270.4074,250.5006,268.4887,1755941.0],["2025-02-24",268.4887,268.4886779785156,257.5826,260.8271,1091247.0],["2025-02-25",260.8271,268.4887,255.5106,268.4887,1194541.0],["2025-02-26",268.4887,268.4886779785156,249.8344,251.1535,2451018.0],["2025-02-27",251.1535,251.4937,232.8413,238.0581,2113134.0],["2025-02-28",238.0581,242.0341,234.1889,235.1495,1317872.0],["2025-03-03",235.1495,235.1495361328125,219.4925,222.748,1970343.0],["2025-03-04",222.748,230.1262,218.9454,227.5912,1226396.0],["2025-03-05",227.5912,238.6786,226.5905,230.9401,772193.0],["2025-03-06",230.9401,242.7946,230.94007873535156,240.2796,1136764.0],["2025-03-07",240.2796,240.27960205078125,230.7399,232.1208,775017.0],["2025-03-10",232.1208,239.806,226.8173,238.8253,978761.0],["2025-03-11",238.8253,238.8253173828125,230.9601,234.6225,461418.0],["2025-03-12",234.6225,237.8647,230.61318969726562,230.6132,646505.0],["2025-03-13",230.6132,231.5071,220.8133,222.0141,809309.0],["2025-03-14",222.0141,226.1502,220.8334,224.4157,498153.0],["2025-03-17",224.4157,232.1542,223.4017,229.1922,718199.0],["2025-03-18",229.1922,232.1475,224.816,228.1516,607513.0],["2025-03-19",228.1516,228.15155029296875,222.3677,224.1489,494720.0],["2025-03-20",224.1489,227.1242,222.2143,222.8147,530200.0],["2025-03-21",222.8147,223.3751,212.808,213.8087,1009057.0],["2025-03-24",213.8087,218.812,206.8574,212.1409,875605.0],["2025-03-25",212.1409,215.4765,208.1383,212.5812,699562.0],["2025-03-26",212.5812,218.1049,210.193,212.201,471844.0],["2025-03-27",212.201,219.4724,210.273,216.4838,821988.0],["2025-03-28",216.4838,219.8127,214.9428,218.812,552402.0],["2025-03-31",218.812,221.4538,216.8107,219.5525,449017.0],["2025-04-01",219.5525,220.6399,214.5358,214.816,495962.0],["2025-04-02",214.816,226.7039,212.1609,222.8814,918160.0],["2025-04-03",222.8814,238.4918,222.88137817382812,229.4057,2101750.0],["2025-04-07",229.4057,246.2302,219.4591,229.4924,3060474.0],["2025-04-08",229.4924,240.5932,225.4898,239.4591,1605674.0],["2025-04-09",239.4591,262.1675,232.1542,253.4283,2518077.0],["2025-04-10",253.4283,254.8226,241.2269,251.3003,1654415.0],["2025-04-11",251.3003,257.4243,242.9347,247.1642,1169186.0],["2025-04-14",247.1642,250.453,244.836,249.3656,665100.0],["2025-04-15",249.3656,249.9327,230.0728,231.4871,1461052.0],["2025-04-16",231.4871,245.6965,230.7399,234.7292,1547947.0],["2025-04-17",234.7292,239.4791,231.4871,235.5565,783568.0],["2025-04-18",235.5565,236.5905,228.832,231.287,741492.0],["2025-04-21",231.287,237.2109,226.824,233.5885,1106399.0],["2025-04-22",233.5885,236.9774,232.1542,232.888,682981.0],["2025-04-23",232.888,235.9901,230.2863,233.3217,638494.0],["2025-04-24",233.3217,233.4884,218.325,223.782,1553547.0],["2025-04-25",223.782,243.1615,223.781982421875,239.4791,2222938.0],["2025-04-28",239.4791,242.5278,233.6018,237.7112,1117221.0],["2025-04-29",237.7112,239.359,234.1622,236.0301,580831.0],["2025-04-30",236.0301,245.2296,234.8427,240.9067,996196.0],["2025-05-06",240.9067,242.6945,237.8313,240.4597,1228972.0],["2025-05-07",240.4597,246.7239,236.1435,238.0782,1184938.0],["2025-05-08",238.0782,239.4924,233.9287,234.8227,900156.0],["2025-05-09",234.8227,234.82266235351562,224.8227,226.4104,1112176.0],["2025-05-12",226.4104,228.4851,224.8494,225.8167,827195.0],["2025-05-13",225.8167,227.8113,222.5812,225.0161,699742.0],["2025-05-14",225.0161,229.6926,224.0622,227.6179,704816.0],["2025-05-15",227.6179,228.0848,220.1462,220.313,712307.0],["2025-05-16",220.313,221.7673,216.1436,216.4905,790650.0],["2025-05-19",216.4905,220.74,214.8827,217.9915,654264.0],["2025-05-20",217.9915,218.812,215.9234,217.5845,534050.0],["2025-05-21",217.5845,219.6459,210.8867,213.7953,1081436.0],["2025-05-22",213.7953,215.5365,210.2797,211.2136,746625.0],["2025-05-23",211.2136,212.6152,209.2555,211.2733,535062.0],["2025-05-26",211.2733,216.1439,205.9157,214.802,800303.0],["2025-05-27",214.802,215.3686,212.0188,213.311,391576.0],["2025-05-28",213.311,213.7086,207.2974,207.7248,405836.0],["2025-05-29",207.7248,214.6827,207.2974,212.814,605671.0],["2025-05-30",212.814,212.81402587890625,208.4703,209.1362,313331.0],["2025-06-03",209.1362,213.8975,206.7706,209.3152,527668.0],["2025-06-04",209.3152,213.6987,209.315185546875,211.6809,423565.0],["2025-06-05",211.6809,220.269,211.68089294433594,217.3665,867777.0],["2025-06-06",217.3665,218.3605,210.6074,211.6809,848948.0],["2025-06-09",211.6809,212.7047,209.017,209.7426,589893.0],["2025-06-10",209.7426,209.74258422851562,204.8919,207.7944,586526.0],["2025-06-11",207.7944,209.0369,202.7946,203.6494,716349.0],["2025-06-12",203.6494,217.3466,197.1388,215.5078,2102618.0],["2025-06-13",215.5078,219.6925,212.824,216.9888,1132030.0],["2025-06-16",216.9888,219.6726,214.5038,215.9054,757149.0],["2025-06-17",215.9054,217.287,210.6074,211.8896,793852.0],["2025-06-18",211.8896,222.7639,211.88961791992188,214.6132,1630310.0],["2025-06-19",214.6132,220.5771,213.5794,217.6846,1335505.0],["2025-06-20",217.6846,218.9768,213.15199279785156,213.152,895604.0],["2025-06-23",213.152,219.5931,206.9495,217.8834,1397134.0],["2025-06-24",217.8834,222.2172,217.4858,220.438,1112196.0],["2025-06-25",220.438,224.4736,218.6687,223.5491,1066934.0],["2025-06-26",223.5491,226.4317,220.428,220.9946,856323.0],["2025-06-27",220.9946,222.0582,217.6846,219.1259,655195.0],["2025-06-30",219.1259,222.0482,217.9132,221.5512,770270.0],["2025-07-01",221.5512,221.6606,218.1816,219.8714,505058.0],["2025-07-02",219.8714,219.8714,214.3547,215.1102,762586.0],["2025-07-03",215.1102,221.5811,215.11016845703125,216.8497,769498.0],["2025-07-04",216.8497,218.4599,213.4402,214.3547,860234.0],["2025-07-07",214.3547,214.802,210.7465,211.7206,782554.0],["2025-07-08",211.7206,219.5831,211.2236,217.4858,965277.0],["2025-07-09",217.4858,219.6428,213.9273,216.4918,989834.0],["2025-07-10",216.4918,216.49180603027344,212.8438,213.6987,540804.0],["2025-07-11",213.6987,219.0563,211.7206,217.8635,1048711.0],["2025-07-14",217.8635,218.8376,214.812,216.7403,673587.0],["2025-07-15",216.7403,227.1275,213.7683,224.235,2557907.0],["2025-07-16",224.235,226.5113,219.6627,221.6208,1231600.0],["2025-07-17",221.6208,224.5332,218.7879,220.7262,1032345.0],["2025-07-18",220.7262,230.0996,220.6666,226.9287,1924743.0],["2025-07-21",226.9287,228.8273,222.7738,228.1315,1322331.0],["2025-07-22",228.1315,233.8668,225.3185,226.6206,1657486.0],["2025-07-23",226.6206,228.9167,223.3106,225.6266,799444.0],["2025-07-24",225.6266,230.5668,224.5233,226.551,951788.0],["2025-07-25",226.551,227.4258,223.6486,226.6107,1110819.0],["2025-07-28",226.6107,234.2843,226.5808,233.1909,2009327.0],["2025-07-29",233.1909,233.4692,229.2149,232.3758,1015693.0],["2025-07-30",232.3758,233.0915,228.5191,229.4933,869737.0],["2025-07-31",229.4933,243.1905,228.9167,238.0615,2400282.0],["2025-08-01",238.0615,241.0434,233.0915,236.0238,1315854.0],["2025-08-04",236.0238,240.5465,234.493,237.9621,1012507.0],["2025-08-05",237.9621,239.0555,235.7256,237.9323,818881.0],["2025-08-06",237.9323,246.7688,234.7912,243.3098,1443367.0],["2025-08-07",243.3098,244.3038,239.7513,241.0435,892189.0],["2025-08-08",241.0435,241.3914,236.5804,236.5804,888398.0],["2025-08-11",236.5804,238.3597,233.0915,235.825,1147326.0],["2025-08-12",235.825,235.8249969482422,229.8113,233.1213,1450583.0],["2025-08-13",233.1213,234.9105,231.2029,233.0816,1262266.0],["2025-08-14",233.0816,235.4473,227.9526,228.3303,1505290.0],["2025-08-15",228.3303,233.3798,227.6146,231.5011,1305811.0],["2025-08-18",231.5011,250.387,231.2626,248.9954,2846934.0],["2025-08-19",248.9954,250.3075,244.0254,247.3056,1322342.0],["2025-08-20",247.3056,247.30560302734375,220.6765,226.4417,4515959.0],["2025-08-21",226.4417,242.8923,226.44168090820312,235.4373,3607149.0],["2025-08-22",235.4373,242.3058,228.1911,240.6955,3332005.0],["2025-08-25",240.6955,248.1008,237.1172,240.6657,2780134.0],["2025-08-26",240.6657,243.5284,236.5705,241.1031,2075514.0],["2025-08-27",241.1031,256.8082,241.10308837890625,245.586,3465476.0],["2025-08-28",245.586,261.2513,245.58599853515625,257.4841,4273356.0],["2025-08-29",257.4841,294.2221,257.484130859375,284.2722,5094883.0],["2025-09-01",284.2722,290.2461,273.1296,276.1314,2961675.0],["2025-09-02",276.1314,281.8568,265.8933,278.0001,3555497.0],["2025-09-03",278.0001,278.0001220703125,266.9867,267.1954,2220889.0],["2025-09-04",267.1954,268.2789,244.5224,254.7605,3013547.0],["2025-09-05",254.7605,257.673,247.8026,256.4603,2238704.0],["2025-09-08",256.4603,257.0467,249.1047,251.381,1923117.0],["2025-09-09",251.381,256.4404,248.4984,250.2876,1487413.0],["2025-09-10",250.2876,255.9534,249.731,252.1563,1735182.0],["2025-09-11",252.1563,278.4176,252.1562957763672,275.3362,4431641.0],["2025-09-12",275.3362,275.33624267578125,264.4320983886719,264.4321,3020158.0],["2025-09-15",264.4321,265.6448,256.6492,259.0248,2027083.0],["2025-09-16",259.0248,264.3526,257.4443,262.6131,1667137.0],["2025-09-17",262.6131,268.0602,260.983,266.3903,1461922.0],["2025-09-18",266.3903,274.3422,261.9173,263.8258,2932975.0],["2025-09-19",263.8258,274.0241,263.4083,264.949,2403970.0],["2025-09-22",264.949,265.8933,259.9293,263.4083,1531339.0],["2025-09-23",263.4083,270.9427,252.4744,258.4383,2001793.0],["2025-09-24",258.4383,263.4083,253.7666,263.4083,1467595.0],["2025-09-25",263.4083,273.1495,261.0227,268.3783,1756537.0],["2025-09-26",268.3783,268.3782958984375,254.3431,254.9594,2254862.0],["2025-09-29",254.9594,254.95936584472656,248.399,252.8024,1597439.0],["2025-09-30",252.8024,266.3803,252.80239868164062,261.9471,1657444.0],["2025-10-09",261.9471,271.7082,256.6492,265.3864,2289318.0],["2025-10-10",265.3864,265.446,254.4723,255.178,1623893.0],["2025-10-13",255.178,290.2462,255.17803955078125,270.9329,4539021.0],["2025-10-14",270.9329,271.241,256.4603,258.0109,2719800.0],["2025-10-15",258.0109,262.4544,249.9509,256.5464,1454895.0],["2025-10-16",256.5464,257.8416,250.728,251.1664,1421865.0],["2025-10-17",251.1664,252.0431,241.1038,241.1137,1378098.0],["2025-10-20",241.1137,246.0554,241.0041,244.6904,841458.0],["2025-10-21",244.6904,247.7291,243.1462,246.6631,716092.0],["2025-10-22",246.6631,246.66311645507812,242.399,244.81,614205.0],["2025-10-23",244.81,250.0605,241.6517,249.2435,754834.0],["2025-10-24",249.2435,260.1031,249.2435,259.9637,1757590.0],["2025-10-27",259.9637,267.8742,258.3696,265.8318,1478048.0],["2025-10-28",265.8318,280.9457,265.83184814453125,268.5019,3687766.0],["2025-10-29",268.5019,270.9927,262.3349,266.2802,1751910.0],["2025-10-30",266.2802,277.5583,266.2801818847656,271.162,2444507.0],["2025-10-31",271.162,283.9445,266.9876,280.5073,3731271.0],["2025-11-03",280.5073,282.9482,267.0175,276.2631,2949769.0],["2025-11-04",276.2631,276.9207,268.7012,271.8395,1533685.0],["2025-11-05",271.8395,271.83953857421875,259.336,269.0001,1772426.0],["2025-11-06",269.0001,277.4686,264.6363,275.476,1622385.0],["2025-11-07",275.476,275.47601318359375,267.1071,267.5555,1184631.0],["2025-11-10",267.5555,269.9964,262.1256,263.2415,1011148.0],["2025-11-11",263.2415,266.8082,257.174,260.1131,988581.0],["2025-11-12",260.1131,261.0297,255.7095,258.2401,676567.0],["2025-11-13",258.2401,261.0297,256.2275,259.0371,786172.0],["2025-11-14",259.0371,259.037109375,251.8538,251.8538,779211.0],["2025-11-17",251.8538,255.839,251.0667,253.139,538769.0],["2025-11-18",253.139,257.732,250.6682,254.9025,688875.0],["2025-11-19",254.9025,256.6261,250.5686,252.7505,640407.0],["2025-11-20",252.7505,254.8427,249.4527,249.7516,563138.0],["2025-11-21",249.7516,250.987,244.7602,245.627,737730.0],["2025-11-24",245.627,254.0556,243.5347,252.9497,885254.0],["2025-11-25",252.9497,259.3061,252.94973754882812,254.0357,872968.0],["2025-11-26",254.0357,255.849,251.804,251.8638,603362.0],["2025-11-27",251.8638,255.9586,251.3955,252.7505,450726.0],["2025-11-28",252.7505,258.529,252.75048828125,256.4268,735278.0],["2025-12-01",256.4268,261.9064,256.3571,258.0408,916477.0],["2025-12-02",258.0408,260.9002,254.0556,258.7482,1018175.0],["2025-12-03",258.7482,262.5839,255.2611,257.0246,652328.0],["2025-12-04",257.0246,257.5825,251.0169,251.0169,655306.0],["2025-12-05",251.0169,254.3545,251.0169,253.1191,431510.0],["2025-12-08",253.1191,256.5364,251.0667,253.8663,696848.0],["2025-12-09",253.8663,255.8191,249.0841,249.7317,581417.0],["2025-12-10",249.7317,252.7405,245.5871,251.7542,698945.0],["2025-12-11",251.7542,258.7183,250.4789,256.3969,1560763.0],["2025-12-12",256.3969,269.0001,254.8527,269.0001,3341228.0],["2025-12-15",269.0001,269.0000915527344,263.5703,265.6725,852924.0],["2025-12-16",265.6725,268.4621,263.2216,265.7721,761312.0],["2025-12-17",265.7721,265.7721,259.2563,264.3175,749671.0],["2025-12-18",264.3175,264.9053,260.0334,260.1829,598048.0],["2025-12-19",260.1829,263.5205,260.182861328125,262.9725,523406.0],["2025-12-22",262.9725,263.9987,257.0644,258.3696,835237.0],["2025-12-23",258.3696,261.5278,256.6161,257.9611,510061.0],["2025-12-24",257.9611,260.9899,256.8253,260.0334,778590.0],["2025-12-25",260.0334,260.0334167480469,254.7331,257.3235,779404.0],["2025-12-26",257.3235,259.0371,256.0582,257.8615,543532.0],["2025-12-29",257.8615,259.5353,255.0519,255.1516,667259.0],["2025-12-30",255.1516,263.5105,255.1117,257.194,971794.0],["2025-12-31",257.194,261.8467,254.8327,260.3024,911926.0],["2026-01-05",260.3024,267.0075,260.0633,265.254,1461470.0],["2026-01-06",265.254,276.5321,265.2539978027344,276.1336,1996949.0],["2026-01-07",276.1336,281.3741,272.1982,275.0775,1520844.0],["2026-01-08",275.0775,280.8361,273.9915,278.4649,1413015.0],["2026-01-09",278.4649,289.8227,275.9742,288.9459,2215217.0],["2026-01-12",288.9459,304.5479,280.9756,301.3797,2865539.0],["2026-01-13",301.3797,309.8482,295.9001,300.8816,2424602.0],["2026-01-14",300.8816,333.7693,295.4517,314.1223,3403859.0],["2026-01-15",314.1223,319.6119,304.8667,316.0452,1968210.0],["2026-01-16",316.0452,322.6706,305.7435,307.1582,1853235.0],["2026-01-19",307.1582,307.1582336425781,290.0717,291.1776,2028746.0],["2026-01-20",291.1776,295.4916,287.4316,290.7193,1426290.0],["2026-01-21",290.7193,293.0108,286.9832,288.7267,1136559.0],["2026-01-22",288.7267,298.7694,285.9371,297.3447,1695273.0],["2026-01-23",297.3447,299.7458,293.6186,297.8728,1119836.0],["2026-01-26",297.8728,302.8741,289.0455,290.6994,1075682.0],["2026-01-27",290.6994,302.8941,286.1563,300.9812,1536559.0],["2026-01-28",300.9812,304.2491,290.9385,292.1142,1171942.0],["2026-01-29",292.1142,301.5989,286.9334,288.4677,1521290.0],["2026-01-30",288.4677,288.46771240234375,275.0277,281.6132,1384055.0],["2026-02-02",281.6132,282.0018,262.1456,262.843,1879299.0],["2026-02-03",262.843,268.1034,259.0371,263.9688,1132774.0],["2026-02-04",263.9688,263.9687805175781,254.6634,257.5526,1166339.0],["2026-02-05",257.5526,269.4982,255.5202,266.3101,1702349.0],["2026-02-06",266.3101,266.31005859375,256.0482,257.6622,1155307.0],["2026-02-09",257.6622,273.583,257.6622314453125,270.9727,1791877.0],["2026-02-10",270.9727,270.9727478027344,264.0186,266.3101,1266276.0],["2026-02-11",266.3101,266.9078,258.3098,258.9375,1393966.0],["2026-02-12",258.9375,269.6576,257.2238,266.6787,1723712.0],["2026-02-13",266.6787,271.7598,263.0223,263.3311,1086456.0],["2026-02-24",263.3311,265.9913,248.0778,248.9546,1926971.0],["2026-02-25",248.9546,255.5501,248.576,253.3383,1165041.0],["2026-02-26",253.3383,255.6796,249.8513,250.6284,855936.0],["2026-02-27",250.6284,260.2127,250.6283721923828,255.7095,1645204.0],["2026-03-02",255.7095,255.70948791503906,248.1675,249.104,1407883.0],["2026-03-03",249.104,251.0468,236.4212,237.4175,1429189.0],["2026-03-04",237.4175,239.4698,232.0176,232.8146,896373.0],["2026-03-05",232.8146,237.4972,232.3164,233.0736,1103764.0],["2026-03-06",233.0736,235.1061,231.1408,233.0736,977735.0],["2026-03-09",233.0736,233.07362365722656,222.742,230.1246,1149212.0],["2026-03-10",230.1246,254.6434,230.1245880126953,253.8564,2845567.0],["2026-03-11",253.8564,262.823,249.5723,254.4143,2553059.0],["2026-03-12",254.4143,257.9213,248.1775,252.7405,1059391.0],["2026-03-13",252.7405,252.74050903320312,239.6691,240.5259,1074777.0],["2026-03-16",240.5259,240.5259246826172,229.3674,238.0352,1367457.0],["2026-03-17",238.0352,238.902,231.639,231.9379,790563.0],["2026-03-18",231.9379,239.9082,231.93785095214844,238.3241,1288740.0],["2026-03-19",238.3241,238.32411193847656,231.36,234.6278,1007557.0],["2026-03-20",234.6278,236.0924,223.96746826171875,223.9675,1400688.0],["2026-03-23",223.9675,223.96746826171875,208.9035,211.2448,1115353.0],["2026-03-24",211.2448,216.4654,209.3219,213.7355,985233.0],["2026-03-25",213.7355,217.6908,212.5101,213.1278,1177854.0],["2026-03-26",213.1278,215.8576,207.2297,208.495,928973.0],["2026-03-27",208.495,209.023,204.9382,208.7241,1061192.0],["2026-03-30",208.7241,208.72413635253906,203.663,205.6954,1006487.0],["2026-03-31",205.6954,215.7978,205.69540405273438,208.8038,1208279.0],["2026-04-01",208.8038,217.0731,208.8038330078125,216.027,1186257.0],["2026-04-02",216.027,216.02699279785156,207.2397,209.3817,822761.0],["2026-04-03",209.3817,211.7628,205.7751,207.5684,520586.0],["2026-04-07",207.5684,214.9809,207.5684,213.3669,792643.0],["2026-04-08",213.3669,235.9529,213.36688232421875,235.3253,2375009.0],["2026-04-09",235.3253,239.1112,229.4172,233.9006,1655224.0],["2026-04-10",233.9006,237.1186,230.7423,231.3201,1142773.0],["2026-04-13",231.3201,232.436,226.4283,228.1519,1009929.0],["2026-04-14",228.1519,238.8422,228.15191650390625,235.116,1215692.0],["2026-04-15",235.116,238.7127,232.1371,233.7312,1423282.0],["2026-04-16",233.7312,249.6221,233.73118591308594,246.8325,2161495.0],["2026-04-17",246.8325,249.8014,242.399,243.2657,1050638.0],["2026-04-20",243.2657,257.8316,243.26573181152344,255.1017,2183979.0],["2026-04-21",255.1017,255.1017303466797,247.0915,253.0593,1223039.0],["2026-04-22",253.0593,260.0334,251.266,254.6833,1850214.0],["2026-04-23",254.6833,257.7619,249.0741,254.6036,1356432.0],["2026-04-24",254.6036,254.6035919189453,245.5871,246.8823,1534034.0],["2026-04-27",246.8823,272.9554,246.88229370117188,260.0334,3185774.0],["2026-04-28",260.0334,262.9127,255.5501,256.3073,1851560.0],["2026-04-29",256.3073,258.9275,251.0966,256.1977,1331540.0],["2026-04-30",256.1977,262.8629,254.7032,262.7533,1675949.0],["2026-05-06",262.7533,271.989,259.5154,269.2691,2708185.0],["2026-05-07",269.2691,273.1845,265.244,271.5406,1788771.0],["2026-05-08",271.5406,302.8742,271.5406188964844,292.7119,4475679.0],["2026-05-11",292.7119,292.7119140625,275.2269,284.7615,3193812.0],["2026-05-12",284.7615,284.7615051269531,273.9815,277.9667,1880768.0],["2026-05-13",277.9667,277.96673583984375,271.71,277.4088,1654994.0],["2026-05-14",277.4088,281.4538,263.0223,263.7097,2437616.0],["2026-05-15",263.7097,268.9802,259.057,262.5939,1617565.0],["2026-05-18",262.5939,263.9787,255.6995,259.5253,2432117.0],["2026-05-19",259.5253,270.2454,259.0371,267.9041,1870635.0],["2026-05-20",267.9041,270.9727,263.0522,266.6289,1517393.0],["2026-05-21",266.6289,271.4211,254.28477478027344,254.2848,1772183.0],["2026-05-22",254.2848,261.9861,251.0667,260.7109,1200198.0],["2026-05-25",260.7109,274.6391,257.0545,269.02,1827808.0],["2026-05-26",269.02,269.0199890136719,255.03,258.49,1538278.0],["2026-05-27",258.49,261.98,249.08,249.99,1400835.0],["2026-05-28",249.99,268.0,249.8,262.0,1744642.0],["2026-05-29",262.0,276.38,256.66,257.51,2095449.0],["2026-06-01",257.51,298.56,257.510009765625,285.2,4816796.0],["2026-06-02",285.2,308.99,285.20001220703125,304.88,4668467.0],["2026-06-03",304.88,304.8800048828125,281.39,284.21,3910012.0],["2026-06-04",284.21,284.4,267.0,275.9,3145924.0],["2026-06-05",275.9,276.02,262.3,265.0,2402198.0],["2026-06-08",265.0,278.98,254.01,262.58,2665177.0],["2026-06-09",262.58,275.89,262.5799865722656,271.39,2292337.0],["2026-06-10",271.39,274.54,256.5,260.1,2106735.0],["2026-06-11",260.1,262.5,250.58,254.0,1607410.0],["2026-06-12",254.0,278.78,254.0,268.26,2664850.0],["2026-06-15",268.26,273.67,266.0,272.29,2031341.0],["2026-06-16",272.29,274.55,266.3,268.78,1500596.0],["2026-06-17",268.78,268.7799987792969,260.37,266.86,1553293.0],["2026-06-18",266.86,275.36,264.4,271.28,1896154.0],["2026-06-22",271.28,280.02,258.67,268.14,2356438.0],["2026-06-23",268.14,268.1400146484375,256.0,259.0,1976043.0],["2026-06-24",259.0,259.0,246.0,251.8,2255902.0],["2026-06-25",251.8,253.6,240.59,244.62,2122134.0],["2026-06-26",244.62,244.6199951171875,226.17,230.75,2104631.0],["2026-06-29",230.75,241.95,230.1,232.83,2440631.0],["2026-06-30",232.83,246.0,230.81,244.29,2134917.0],["2026-07-01",244.29,251.12,242.53,246.06,1850788.0],["2026-07-02",246.06,249.0,235.26,236.35,2021742.0],["2026-07-03",236.35,237.99,219.09,221.51,2634097.0],["2026-07-06",221.51,229.98,220.3,221.88,1844578.0],["2026-07-07",221.88,223.5,216.0,217.17,1166914.0],["2026-07-08",217.17,239.82,217.1699981689453,236.62,2689244.0],["2026-07-09",236.62,239.95,228.03,239.35,1805530.0],["2026-07-10",239.35,252.32,237.78,242.27,2302627.0],["2026-07-13",242.27,244.44,232.28,236.0,1747820.0],["2026-07-14",236.0,239.0,222.5,232.36,1804378.0],["2026-07-15",232.36,240.95,230.0,235.22,1403425.0],["2026-07-16",235.22,237.51,228.23,229.43,1127079.0],["2026-07-17",229.43,231.68,215.0,215.4,1706538.0],["2026-07-20",215.4,221.5,209.0,216.1,1795104.0],["2026-07-21",216.1,223.72000122070312,213.11,223.72,1720629.0],["2026-07-22",223.72,224.5,216.68,219.6,1298702.0],["2026-07-23",219.6,219.60000610351562,211.5,213.15,1240346.0],["2026-07-24",213.15,213.14999389648438,204.23,205.51,1044841.0],["2026-07-27",205.51,211.27,202.4,208.31,1339947.0],["2026-07-28",208.31,220.5,205.3,215.99,1793253.0],["2026-07-29",215.99,228.02,207.55,223.6,2091900.0],["2026-07-30",223.6,227.88,216.85,217.22,1649386.0],["2026-07-31",217.22,246.99,217.22000122070312,238.95,3578053.0],["2026-08-03",238.95,238.9499969482422,227.02,231.0,2321316.0],["2026-08-04",231.0,240.95,231.0,239.91,2082876.0],["2026-08-05",239.91,250.5,237.0,244.0,2235131.0],["2026-08-06",244.0,245.95,237.88,239.8,1755427.0],["2026-08-07",239.8,240.18,231.62,238.35,1500805.0],["2026-08-10",238.35,242.9,235.99,239.51,1347187.0],["2026-08-11",239.51,245.69,235.17,241.98,1476234.0],["2026-08-12",241.98,242.72,236.88,238.22,1016035.0],["2026-08-13",238.22,242.6,236.0,236.0,1278431.0],["2026-08-14",236.0,246.66,235.09,243.9,1651351.0],["2026-08-17",243.9,249.88,240.8,245.6,1033335.0],["2026-08-18",245.6,262.73,239.6,257.89,2640017.0],["2026-08-19",257.89,257.8900146484375,242.42,245.43,1975301.0],["2026-08-20",245.43,258.88,244.44,248.5,1821726.0],["2026-08-21",248.5,248.5,238.3,240.09,1195097.0],["2026-08-24",240.09,240.08999633789062,230.2,233.67,948994.0],["2026-08-25",233.67,238.88,229.32,237.5,676631.0],["2026-08-26",224.0,224.0,212.12,215.99,1281682]]}