{"t":"688702.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-09-14",62.5,72.0,59.5,62.5,25972196.0],["2023-09-15",62.5,62.5,56.11,57.8,16865921.0],["2023-09-18",57.8,58.18,52.0,53.69,11709456.0],["2023-09-19",53.69,56.11,51.11,53.8,9243340.0],["2023-09-20",53.8,55.39,51.5,51.5,7092496.0],["2023-09-21",51.5,54.0,50.12,51.98,6118971.0],["2023-09-22",51.98,61.55,51.97999954223633,59.95,12480389.0],["2023-09-25",59.95,61.22,58.2,58.79,10013786.0],["2023-09-26",58.79,60.5,57.26,57.82,5593857.0],["2023-09-27",57.82,59.98,56.89,57.38,5334913.0],["2023-09-28",57.38,61.7,57.380001068115234,58.6,5833969.0],["2023-10-09",58.6,58.599998474121094,54.58,54.58,5116545.0],["2023-10-10",54.58,57.69,54.58000183105469,56.12,4028056.0],["2023-10-11",56.12,58.09,53.7,54.76,4219148.0],["2023-10-12",54.76,55.48,52.2,52.99,3618949.0],["2023-10-13",52.99,53.43,51.75,52.3,2638282.0],["2023-10-16",52.3,52.8,49.2,50.65,3668841.0],["2023-10-17",50.65,51.5,49.66,50.7,2388143.0],["2023-10-18",50.7,52.98,50.12,51.36,4034450.0],["2023-10-19",51.36,53.55,50.33,52.35,3268230.0],["2023-10-20",52.35,52.349998474121094,48.28,48.96,3433795.0],["2023-10-23",48.96,48.959999084472656,46.21,46.66,2368378.0],["2023-10-24",46.66,48.36,46.01,47.83,1780511.0],["2023-10-25",47.83,48.24,46.48,47.9,2181228.0],["2023-10-26",47.9,47.900001525878906,45.7,46.67,2201161.0],["2023-10-27",46.67,48.65,46.06,48.06,2217776.0],["2023-10-30",48.06,49.67,47.51,49.38,3499080.0],["2023-10-31",49.38,49.84,48.15,48.62,2198345.0],["2023-11-01",48.62,48.82,47.599998474121094,47.6,1439349.0],["2023-11-02",47.6,49.2,46.32,46.4,2087516.0],["2023-11-03",46.4,49.15,46.400001525878906,48.67,2255968.0],["2023-11-06",48.67,50.75,48.66,50.14,2228604.0],["2023-11-07",50.14,53.98,49.92,52.18,3420285.0],["2023-11-08",52.18,53.97,51.75,52.78,3104941.0],["2023-11-09",52.78,53.79,51.0,51.27,2251597.0],["2023-11-10",51.27,52.18,50.0,50.43,2379221.0],["2023-11-13",50.43,51.47,50.01,50.64,1908506.0],["2023-11-14",50.64,51.69,50.26,51.43,2706918.0],["2023-11-15",51.43,52.2,50.75,51.02,2005833.0],["2023-11-16",51.02,51.44,49.88,50.02,1660021.0],["2023-11-17",50.02,50.63,49.39,50.5,1440957.0],["2023-11-20",50.5,51.2,49.77,50.72,1647745.0],["2023-11-21",50.72,50.720001220703125,49.2,49.38,1893449.0],["2023-11-22",49.38,49.54,46.97,47.02,2325585.0],["2023-11-23",47.02,48.37,46.5,47.41,2300866.0],["2023-11-24",47.41,47.41,44.9,45.2,2544795.0],["2023-11-27",45.2,45.5,44.4,45.23,1607653.0],["2023-11-28",45.23,47.33,44.99,46.48,2481218.0],["2023-11-29",46.48,46.92,45.9,45.96,1533882.0],["2023-11-30",45.96,46.2,44.36,45.23,1573337.0],["2023-12-01",45.23,46.57,44.95,46.43,1964759.0],["2023-12-04",46.43,46.69,45.2,45.8,1544052.0],["2023-12-05",45.8,45.79999923706055,43.94,43.97,1863988.0],["2023-12-06",43.97,44.4,43.6,43.62,1122445.0],["2023-12-07",43.62,44.79,43.02,44.28,1600786.0],["2023-12-08",44.28,50.66,44.0,49.18,6045270.0],["2023-12-11",49.18,51.47,47.58,50.67,4242937.0],["2023-12-12",50.67,58.72,50.66999816894531,52.66,7865857.0],["2023-12-13",52.66,53.8,50.59,50.66,4271725.0],["2023-12-14",50.66,52.75,49.76,52.6,4108686.0],["2023-12-15",52.6,52.599998474121094,49.81,50.11,2649792.0],["2023-12-18",50.11,50.11000061035156,47.51,47.59,2161556.0],["2023-12-19",47.59,50.1,47.38,50.1,2352594.0],["2023-12-20",50.1,52.18,50.099998474121094,50.8,2896571.0],["2023-12-21",50.8,51.45,48.8,50.2,1644143.0],["2023-12-22",50.2,50.41,47.82,48.72,1453191.0],["2023-12-25",48.72,51.36,48.04,49.28,2122056.0],["2023-12-26",49.28,49.9,47.0,47.49,1485633.0],["2023-12-27",47.49,51.86,47.4900016784668,50.92,3481132.0],["2023-12-28",50.92,51.18,49.84,50.8,2493854.0],["2023-12-29",50.8,51.75,50.04,50.95,2279431.0],["2024-01-02",50.95,51.0,48.68,48.68,1936981.0],["2024-01-03",48.68,48.68000030517578,46.1,46.4,2495470.0],["2024-01-04",46.4,46.68,45.23,46.26,1292959.0],["2024-01-05",46.26,47.7,45.5,45.8,1514662.0],["2024-01-08",45.8,45.84,44.58,44.95,891398.0],["2024-01-09",44.95,46.16,44.31,45.2,1200929.0],["2024-01-10",45.2,45.20000076293945,42.98,43.0,1957289.0],["2024-01-11",43.0,43.66,42.1,42.93,2855080.0],["2024-01-12",42.93,42.93000030517578,41.53,41.54,1711242.0],["2024-01-15",41.54,41.540000915527344,41.54,41.54,0.0],["2024-01-16",41.54,42.89,41.0,41.77,1976041.0],["2024-01-17",41.77,42.29,40.69,40.7,1320507.0],["2024-01-18",40.7,42.57,39.39,42.55,2234076.0],["2024-01-19",42.55,42.55,40.15,40.88,1804138.0],["2024-01-22",40.88,41.8,39.8,39.85,1597235.0],["2024-01-23",39.85,41.01,39.02,39.58,2403745.0],["2024-01-24",39.58,39.58000183105469,36.36,38.95,3536188.0],["2024-01-25",38.95,40.59,37.81,40.06,1932773.0],["2024-01-26",40.06,40.38,38.2,38.33,1972462.0],["2024-01-29",38.33,39.48,37.34,37.48,1511239.0],["2024-01-30",37.48,37.59,36.0,36.09,1105043.0],["2024-01-31",36.09,36.09000015258789,33.7,33.7,1772733.0],["2024-02-01",33.7,34.98,33.01,33.86,1604221.0],["2024-02-02",33.86,34.79,30.53,31.72,1762236.0],["2024-02-05",31.72,31.719999313354492,27.78,28.96,2273755.0],["2024-02-06",28.96,30.38,27.04,29.67,3302195.0],["2024-02-07",29.67,32.18,29.2,30.0,3369777.0],["2024-02-08",30.0,32.32,27.07,31.95,4157678.0],["2024-02-19",31.95,35.46,31.950000762939453,35.0,3964495.0],["2024-02-20",35.0,35.0,32.5,33.49,2687957.0],["2024-02-21",33.49,34.43,32.8,33.5,2390798.0],["2024-02-22",33.5,36.98,33.5,35.88,3805145.0],["2024-02-23",35.88,36.83,35.22,36.63,2286685.0],["2024-02-26",36.63,40.4,36.1,39.15,3621381.0],["2024-02-27",39.15,42.48,38.11,41.94,3866452.0],["2024-02-28",41.94,42.1,37.05,37.38,3331278.0],["2024-02-29",37.38,40.57,37.01,39.4,2651444.0],["2024-03-01",39.4,41.74,39.32,41.05,2498075.0],["2024-03-04",41.05,45.28,41.0,43.48,4110410.0],["2024-03-05",43.48,43.47999954223633,40.33,40.8,3404100.0],["2024-03-06",40.8,41.87,39.72,41.81,2901155.0],["2024-03-07",41.81,42.5,39.16,40.2,3095140.0],["2024-03-08",40.2,40.55,39.09,39.92,1958044.0],["2024-03-11",39.92,41.41,38.46,41.21,2308415.0],["2024-03-12",41.21,41.76,39.7,40.17,2124149.0],["2024-03-13",40.17,42.28,40.16999816894531,41.2,2094956.0],["2024-03-14",41.2,41.20000076293945,38.8,39.75,3655858.0],["2024-03-15",39.75,42.65,38.8,42.34,4134116.0],["2024-03-18",42.34,43.29,41.2,43.25,3786092.0],["2024-03-19",43.25,43.25,40.9,42.24,3247676.0],["2024-03-20",42.24,43.19,41.67,42.76,2169485.0],["2024-03-21",42.76,43.17,41.3,41.47,1879870.0],["2024-03-22",41.47,42.49,40.35,40.84,1737949.0],["2024-03-25",40.84,41.6,39.01,39.12,1682378.0],["2024-03-26",39.12,39.62,38.33,38.54,1437130.0],["2024-03-27",38.54,38.78,36.65999984741211,36.66,1615565.0],["2024-03-28",36.66,38.28,36.38,37.66,1292556.0],["2024-03-29",37.66,38.119998931884766,36.58,38.12,651003.0],["2024-04-01",38.12,39.11,37.1,37.26,2170485.0],["2024-04-02",37.26,37.43,36.24,37.15,1382363.0],["2024-04-03",37.15,37.150001525878906,35.65,35.74,1365091.0],["2024-04-08",35.74,36.44,35.15999984741211,35.16,1362486.0],["2024-04-09",35.16,35.34,33.91,34.42,1756443.0],["2024-04-10",34.42,34.41999816894531,33.03,33.48,1164065.0],["2024-04-11",33.48,34.0,32.51,32.7,2146784.0],["2024-04-12",32.7,33.3,32.28,32.45,1510497.0],["2024-04-15",32.45,32.95,30.53,31.28,2173840.0],["2024-04-16",31.28,31.42,29.3,29.4,2043478.0],["2024-04-17",29.4,32.46,29.399999618530273,32.35,2948982.0],["2024-04-18",32.35,32.57,31.12,31.56,1993108.0],["2024-04-19",31.56,31.559999465942383,30.25,30.4,1307224.0],["2024-04-22",30.4,31.1,29.13,30.62,1595406.0],["2024-04-23",30.62,31.17,30.24,31.05,981223.0],["2024-04-24",31.05,33.18,30.61,32.95,2531739.0],["2024-04-25",32.95,35.79,31.3,35.21,4544493.0],["2024-04-26",35.21,38.03,34.9,37.04,3244841.0],["2024-04-29",37.04,39.44,37.040000915527344,38.99,3111147.0],["2024-04-30",38.99,39.27,37.5,38.35,1756263.0],["2024-05-06",38.35,39.1,37.25,38.1,1869373.0],["2024-05-07",38.1,40.5,37.81,39.87,2267583.0],["2024-05-08",39.87,40.05,38.6,38.7,1247948.0],["2024-05-09",38.7,39.2,38.2,38.7,1215577.0],["2024-05-10",38.7,38.82,34.78,35.24,3769631.0],["2024-05-13",35.24,35.46,32.85,33.2,4472948.0],["2024-05-14",33.2,34.14,32.71,32.91,1987967.0],["2024-05-15",32.91,35.13,32.32,33.8,2411761.0],["2024-05-16",33.8,36.88,33.79999923706055,35.75,2793583.0],["2024-05-17",35.75,36.47,35.0,36.36,1415422.0],["2024-05-20",36.36,37.8,36.22,36.86,2040785.0],["2024-05-21",36.86,37.2,35.6,36.28,1632556.0],["2024-05-22",36.28,37.08,35.66,36.8,1320912.0],["2024-05-23",36.8,40.47,36.79999923706055,40.25,4200775.0],["2024-05-24",40.25,43.8,40.0,40.2,6368796.0],["2024-05-27",40.2,42.4,38.33,41.82,4077307.0],["2024-05-28",41.82,41.81999969482422,39.9,40.22,2617233.0],["2024-05-29",40.22,40.5,38.8,39.16,1840528.0],["2024-05-30",39.16,40.43,38.3,39.72,1693542.0],["2024-05-31",39.72,42.35,39.1,41.9,2883409.0],["2024-06-03",41.9,43.78,41.11,41.9,3123958.0],["2024-06-04",41.9,42.27,40.8,41.16,1488064.0],["2024-06-05",41.16,43.3,40.51,41.25,1536884.0],["2024-06-06",41.25,42.47,40.89,41.17,1542714.0],["2024-06-07",41.17,41.66,39.33,40.4,1549335.0],["2024-06-11",40.4,44.3,39.84,43.67,2577312.0],["2024-06-12",43.67,43.8,42.36,43.4,1294273.0],["2024-06-13",43.4,51.0,43.400001525878906,46.98,5318441.0],["2024-06-14",46.98,48.33,45.81,46.32,3751368.0],["2024-06-17",46.32,53.88,45.99,50.85,4748345.0],["2024-06-18",50.85,52.2,49.26,51.0,3204402.0],["2024-06-19",51.0,52.0,45.51,47.01,6522685.0],["2024-06-20",47.01,48.75,46.64,47.51,3656975.0],["2024-06-21",47.51,47.51,45.2,46.7,2988537.0],["2024-06-24",46.7,47.14,44.8,45.01,1880203.0],["2024-06-25",45.01,45.01,42.02,42.39,2596405.0],["2024-06-26",42.39,43.0,41.19,42.34,2112499.0],["2024-06-27",42.34,42.34000015258789,39.55,40.0,3300648.0],["2024-06-28",40.0,40.86,39.12,40.5,1892711.0],["2024-07-01",40.5,40.61,38.78,39.98,1286090.0],["2024-07-02",39.98,40.18,38.14,38.38,1623841.0],["2024-07-03",38.38,39.7,37.23,38.91,1341634.0],["2024-07-04",38.91,40.8,38.90999984741211,39.99,1718838.0],["2024-07-05",39.99,39.9900016784668,39.99,39.99,0.0],["2024-07-08",39.99,40.35,37.5,37.84,1700881.0],["2024-07-09",37.84,38.900001525878906,36.5,38.9,2360636.0],["2024-07-10",38.9,38.900001525878906,37.47,38.08,1729270.0],["2024-07-11",38.08,40.17,38.08000183105469,39.26,1678103.0],["2024-07-12",39.26,39.2599983215332,37.52,38.06,1145182.0],["2024-07-15",38.06,38.54,36.95,37.53,729935.0],["2024-07-16",37.53,44.43,37.15,43.16,3456520.0],["2024-07-17",43.16,45.26,42.9,43.69,2711784.0],["2024-07-18",43.69,45.2,42.2,45.15,3004036.0],["2024-07-19",45.15,48.65,44.71,47.08,3696698.0],["2024-07-22",47.08,49.3,46.5,47.4,3072395.0],["2024-07-23",47.4,47.400001525878906,44.3,44.78,2388602.0],["2024-07-24",44.78,46.81,44.0,44.65,1791875.0],["2024-07-25",44.65,44.650001525878906,42.5,43.76,1755714.0],["2024-07-26",43.76,43.77,41.65,42.17,2192294.0],["2024-07-29",42.17,42.6,41.55,42.1,1042964.0],["2024-07-30",42.1,43.4,40.44,42.71,1867360.0],["2024-07-31",42.71,45.28,41.69,45.22,2548246.0],["2024-08-01",45.22,46.6,44.2,44.64,1775641.0],["2024-08-02",44.64,44.63999938964844,42.3,42.43,1665798.0],["2024-08-05",42.43,42.43000030517578,39.2,39.2,1846142.0],["2024-08-06",39.2,40.61,39.20000076293945,40.25,981751.0],["2024-08-07",40.25,42.2,40.16,40.8,1153122.0],["2024-08-08",40.8,41.18,39.61,40.6,785619.0],["2024-08-09",40.6,42.17,40.599998474121094,41.0,962788.0],["2024-08-12",41.0,41.0,39.81,40.15,489279.0],["2024-08-13",40.15,40.68,39.83,40.5,651526.0],["2024-08-14",40.5,41.7,40.16,40.67,681573.0],["2024-08-15",40.67,40.88,39.29,39.51,834682.0],["2024-08-16",39.51,40.68,38.35,38.48,947234.0],["2024-08-19",38.48,39.45,38.1,38.12,452693.0],["2024-08-20",38.12,39.23,37.61,37.83,591772.0],["2024-08-21",37.83,40.11,37.18,38.76,1083130.0],["2024-08-22",38.76,40.08,38.15,39.21,660822.0],["2024-08-23",39.21,39.99,38.12,38.51,516785.0],["2024-08-26",38.51,39.28,37.63,37.65,420215.0],["2024-08-27",37.65,37.98,37.0,37.65,354505.0],["2024-08-28",37.65,37.99,36.0,36.12,706314.0],["2024-08-29",36.12,36.119998931884766,34.34,34.9,1886768.0],["2024-08-30",34.9,35.97,34.5,35.31,1906056.0],["2024-09-02",35.31,35.8,34.35,34.39,1009252.0],["2024-09-03",34.39,35.47,34.04,34.21,1191138.0],["2024-09-04",34.21,34.83,33.51,34.25,779627.0],["2024-09-05",34.25,35.48,33.62,34.66,1301663.0],["2024-09-06",34.66,34.97,33.13,33.16,1118080.0],["2024-09-09",33.16,33.55,32.72,33.06,537299.0],["2024-09-10",33.06,33.65,32.3,33.59,624461.0],["2024-09-11",33.59,34.16,33.02,33.66,571675.0],["2024-09-12",33.66,34.52,33.64,33.66,728400.0],["2024-09-13",33.66,33.9,31.8,31.9,1501185.0],["2024-09-18",31.9,32.29,31.0,31.51,1019069.0],["2024-09-19",31.51,32.99,31.510000228881836,32.81,896279.0],["2024-09-20",32.81,33.5,32.58,33.23,611746.0],["2024-09-23",33.23,33.63,32.59,33.0,662457.0],["2024-09-24",33.0,34.88,32.73,34.77,1505082.0],["2024-09-25",34.77,36.1,34.67,34.76,1391261.0],["2024-09-26",34.76,36.15,34.51,36.09,942550.0],["2024-09-27",36.09,39.58,36.09000015258789,38.63,1154844.0],["2024-09-30",38.63,46.35,38.630001068115234,46.03,3976356.0],["2024-10-08",46.03,55.2400016784668,46.029998779296875,55.24,7800633.0],["2024-10-09",55.24,60.21,49.0,54.49,8665604.0],["2024-10-10",54.49,56.97,52.07,52.32,3866713.0],["2024-10-11",52.32,52.9,45.15,46.1,5760180.0],["2024-10-14",46.1,50.29,44.81,49.35,4076952.0],["2024-10-15",49.35,50.05,48.0,48.57,2410779.0],["2024-10-16",48.57,48.8,46.62,47.26,1262336.0],["2024-10-17",47.26,51.46,47.2599983215332,49.11,2877445.0],["2024-10-18",49.11,56.32,48.61,54.0,5050838.0],["2024-10-21",54.0,59.77,53.02,55.69,6271269.0],["2024-10-22",55.69,56.88,52.39,54.63,4091554.0],["2024-10-23",54.63,57.8,53.6,56.5,2864179.0],["2024-10-24",56.5,58.87,55.17,57.73,2128552.0],["2024-10-25",57.73,58.3,55.2,56.78,3112568.0],["2024-10-28",56.78,56.779998779296875,54.55,55.17,1662085.0],["2024-10-29",55.17,56.82,54.5,55.32,1952080.0],["2024-10-30",55.32,55.79,52.9,53.96,1341133.0],["2024-10-31",53.96,60.5,52.61,57.85,3788669.0],["2024-11-01",57.85,60.49,54.31,55.1,4328114.0],["2024-11-04",55.1,58.28,53.38,56.93,2656891.0],["2024-11-05",56.93,61.49,56.5,60.92,3660573.0],["2024-11-06",60.92,62.62,59.01,60.0,2630318.0],["2024-11-07",60.0,70.0,59.05,68.8,4851912.0],["2024-11-08",68.8,76.41,67.88,70.38,4548149.0],["2024-11-11",70.38,81.66,69.51,79.85,5442663.0],["2024-11-12",79.85,79.8499984741211,71.95,73.29,5394531.0],["2024-11-13",73.29,74.35,70.24,73.58,2903928.0],["2024-11-14",73.58,73.58000183105469,67.5,68.04,2826954.0],["2024-11-15",68.04,68.8,62.81,63.88,4271719.0],["2024-11-18",63.88,67.56,61.01,66.11,3440681.0],["2024-11-19",66.11,68.59,64.85,68.0,1794694.0],["2024-11-20",68.0,69.5,67.0,68.87,1655793.0],["2024-11-21",68.87,70.89,67.23,68.38,2112618.0],["2024-11-22",68.38,70.28,63.4,63.78,3050609.0],["2024-11-25",63.78,63.82,61.2,63.51,1970737.0],["2024-11-26",63.51,64.95,62.2,62.4,1163844.0],["2024-11-27",62.4,65.6,60.51,65.55,2163050.0],["2024-11-28",65.55,69.9,64.31,67.59,2431114.0],["2024-11-29",67.59,72.0,66.21,69.77,2689033.0],["2024-12-02",69.77,73.48,67.51,69.37,3080578.0],["2024-12-03",69.37,71.21,68.6,69.97,1875208.0],["2024-12-04",69.97,80.12,69.97000122070312,71.36,3732892.0],["2024-12-05",71.36,74.65,71.0,71.8,2012187.0],["2024-12-06",71.8,74.98,71.38,72.48,2529213.0],["2024-12-09",72.48,73.33,70.36,72.02,1806895.0],["2024-12-10",72.02,77.9,72.0199966430664,73.76,2775374.0],["2024-12-11",73.76,74.0,71.12,73.65,2342028.0],["2024-12-12",73.65,74.2,71.8,72.62,3068221.0],["2024-12-13",72.62,76.9,72.37999725341797,72.38,6560668.0],["2024-12-16",72.38,81.66,72.37999725341797,78.35,6622073.0],["2024-12-17",78.35,82.66,74.73,75.11,3824706.0],["2024-12-18",75.11,83.32,72.62,81.45,4097530.0],["2024-12-19",81.45,97.68,79.0,90.0,5079016.0],["2024-12-20",90.0,97.33,87.2,93.53,3796771.0],["2024-12-23",93.53,93.52999877929688,81.81,88.0,6033832.0],["2024-12-24",88.0,88.0,83.07,86.17,3731923.0],["2024-12-25",86.17,92.17,85.12,90.58,2859379.0],["2024-12-26",90.58,96.9,88.23,95.49,3118082.0],["2024-12-27",95.49,95.48999786376953,88.37,89.0,2981964.0],["2024-12-30",89.0,89.5,86.31,87.66,2116398.0],["2024-12-31",87.66,88.5,83.53,84.0,2619679.0],["2025-01-02",84.0,84.0,77.75,78.76,2633647.0],["2025-01-03",78.76,79.54,74.74,75.49,2556662.0],["2025-01-06",75.49,77.22,71.16,71.77,2747587.0],["2025-01-07",71.77,78.66,71.05,77.86,3020003.0],["2025-01-08",77.86,79.48,75.69,77.99,2688747.0],["2025-01-09",77.99,80.8,77.0,78.0,2396920.0],["2025-01-10",78.0,85.0,77.05,78.97,3022465.0],["2025-01-13",78.97,80.4,76.0,79.79,1986673.0],["2025-01-14",79.79,84.98,78.57,83.83,3047043.0],["2025-01-15",83.83,84.21,80.1,80.39,2683648.0],["2025-01-16",80.39,81.4,75.81,77.59,3878136.0],["2025-01-17",77.59,84.8,76.47,84.29,4287377.0],["2025-01-20",84.29,85.0,80.31,83.93,2335481.0],["2025-01-21",83.93,91.66,83.0,89.59,3028208.0],["2025-01-22",89.59,95.56,88.5,92.69,2498932.0],["2025-01-23",92.69,96.52,90.09,90.4,2218043.0],["2025-01-24",90.4,92.43,85.3,86.04,3727706.0],["2025-01-27",86.04,87.56,82.52,82.6,1833560.0],["2025-02-05",82.6,86.18,81.55,83.64,2358728.0],["2025-02-06",83.64,86.86,82.36,85.6,3220416.0],["2025-02-07",85.6,86.67,81.5,83.1,4065051.0],["2025-02-10",83.1,86.65,80.11,82.92,3785106.0],["2025-02-11",82.92,83.05,80.3,81.54,2774572.0],["2025-02-12",81.54,83.23,80.67,82.16,1976828.0],["2025-02-13",82.16,82.78,77.29,77.32,3118074.0],["2025-02-14",77.32,77.97,73.25,74.42,4222904.0],["2025-02-17",74.42,78.38,74.41999816894531,76.98,3843170.0],["2025-02-18",76.98,77.24,72.0,72.36,3184608.0],["2025-02-19",72.36,74.4,71.11,72.99,3618747.0],["2025-02-20",72.99,74.2,71.79,72.75,2900074.0],["2025-02-21",72.75,80.89,72.75,78.76,6989482.0],["2025-02-24",78.76,79.48,75.0,76.2,3839322.0],["2025-02-25",76.2,80.5,73.98,78.87,3935238.0],["2025-02-26",78.87,80.5,77.01,78.8,3197122.0],["2025-02-27",78.8,82.42,77.5,79.2,3749833.0],["2025-02-28",79.2,79.19999694824219,70.5,71.29,4120457.0],["2025-03-03",71.29,74.74,69.18,73.53,4034083.0],["2025-03-04",73.53,75.4,72.06,73.88,2774539.0],["2025-03-05",73.88,74.11,71.59,72.57,2401769.0],["2025-03-06",72.57,77.77,72.38,76.21,3456509.0],["2025-03-07",76.21,77.5,73.8,74.56,2311632.0],["2025-03-10",74.56,74.55999755859375,72.03,73.58,1920635.0],["2025-03-11",73.58,73.58000183105469,70.4,71.4,2721323.0],["2025-03-12",71.4,73.6,69.8,70.75,2813318.0],["2025-03-13",70.75,70.76,67.77,68.55,2348046.0],["2025-03-14",68.55,70.38,68.0,69.55,2043012.0],["2025-03-17",69.55,70.2,67.88,68.67,1884792.0],["2025-03-18",68.67,70.18,67.97,68.68,1545781.0],["2025-03-19",68.68,68.93,66.18,66.76,1934543.0],["2025-03-20",66.76,67.49,65.74,66.28,1478792.0],["2025-03-21",66.28,66.46,63.8,63.88,2929686.0],["2025-03-24",63.88,66.47,63.72,64.62,2061091.0],["2025-03-25",64.62,66.58,63.97,64.16,1925427.0],["2025-03-26",64.16,65.34,63.9,64.45,1045208.0],["2025-03-27",64.45,65.33,62.96,64.03,1774012.0],["2025-03-28",64.03,64.65,62.5,62.8,1187992.0],["2025-03-31",62.8,65.78,61.7,64.67,2530857.0],["2025-04-01",64.67,66.15,63.91,64.22,1959708.0],["2025-04-02",64.22,65.38,63.2,63.8,1360324.0],["2025-04-03",63.8,65.19,62.96,63.33,1150111.0],["2025-04-07",63.33,63.33000183105469,54.5,56.46,3170231.0],["2025-04-08",56.46,60.19,56.459999084472656,59.8,3459451.0],["2025-04-09",59.8,64.99,58.66,62.76,3499110.0],["2025-04-10",62.76,64.85,62.75,63.58,2116538.0],["2025-04-11",63.58,71.9,63.48,69.06,4867851.0],["2025-04-14",69.06,71.33,67.74,69.41,3739509.0],["2025-04-15",69.41,69.86,66.62,67.9,2844227.0],["2025-04-16",67.9,69.45,67.9,68.19,1960860.0],["2025-04-17",68.19,70.09,67.77,69.66,2702993.0],["2025-04-18",69.66,69.66000366210938,65.01,65.61,2269316.0],["2025-04-21",65.61,66.66,64.43,64.68,2023896.0],["2025-04-22",64.68,65.48,63.0,64.25,1380921.0],["2025-04-23",64.25,65.77,63.85,65.1,1563876.0],["2025-04-24",65.1,65.1,62.3,62.94,1539671.0],["2025-04-25",62.94,63.8,62.11,62.9,1319467.0],["2025-04-28",62.9,64.11,60.69,62.86,1508674.0],["2025-04-29",62.86,63.95,62.13,63.66,926316.0],["2025-04-30",63.66,67.61,63.16,66.69,2403134.0],["2025-05-06",66.69,67.73,65.5,66.6,1708993.0],["2025-05-07",66.6,68.58,63.83,64.35,1731547.0],["2025-05-08",64.35,66.12,63.87,64.88,1367375.0],["2025-05-09",64.88,64.96,61.89,62.15,1720205.0],["2025-05-12",62.15,63.5,60.38,61.83,1894970.0],["2025-05-13",61.83,63.0,60.85,60.99,1341642.0],["2025-05-14",60.99,61.66,60.06,60.69,1469279.0],["2025-05-15",60.69,60.81,59.09,59.09,1000956.0],["2025-05-16",59.09,60.22,58.22,59.89,1634953.0],["2025-05-19",59.89,61.64,59.28,60.08,1251941.0],["2025-05-20",60.08,60.7,58.9,59.99,1173818.0],["2025-05-21",59.99,60.2,58.04,58.5,1513317.0],["2025-05-22",58.5,59.25,57.88,57.96,1190747.0],["2025-05-23",57.96,58.59,57.42,58.03,1368067.0],["2025-05-26",58.03,59.28,56.68,58.13,1153781.0],["2025-05-27",58.13,58.99,57.23,57.99,1051662.0],["2025-05-28",57.99,58.86,57.23,57.7,900089.0],["2025-05-29",57.7,59.20000076293945,57.1,59.2,1075608.0],["2025-05-30",59.2,59.5,57.8,59.45,922425.0],["2025-06-03",59.45,62.65,58.5,61.58,2555250.0],["2025-06-04",61.58,63.84,61.58,63.52,2132740.0],["2025-06-05",63.52,65.49,62.46,65.11,2136880.0],["2025-06-06",65.11,65.11000061035156,63.55,63.86,1141684.0],["2025-06-09",63.86,64.38,62.3,62.44,1471718.0],["2025-06-10",62.44,62.7,60.56,61.68,1447854.0],["2025-06-11",61.68,63.06,61.18,62.35,1512704.0],["2025-06-12",62.35,62.48,57.66,57.96,3493799.0],["2025-06-13",57.96,59.45,57.02,58.3,6433577.0],["2025-06-16",58.3,59.87,57.14,58.94,3098131.0],["2025-06-17",58.94,59.39,56.51,56.84,1852711.0],["2025-06-18",56.84,57.4,56.2,56.9,1480571.0],["2025-06-19",56.9,58.35,56.69,57.05,1336177.0],["2025-06-20",57.05,58.14,55.4,55.45,1260187.0],["2025-06-23",55.45,56.45,55.0,55.85,1013485.0],["2025-06-24",55.85,57.52,55.849998474121094,57.23,1282442.0],["2025-06-25",57.23,62.0,57.22999954223633,61.25,3478732.0],["2025-06-26",61.25,61.5,59.6,59.65,1755385.0],["2025-06-27",59.65,60.77,58.7,59.62,1608665.0],["2025-06-30",59.62,61.39,59.4,61.08,1824192.0],["2025-07-01",61.08,61.1,59.45,59.82,1245063.0],["2025-07-02",59.82,59.82,57.36,57.56,1518662.0],["2025-07-03",57.56,58.3,56.36,58.0,1648166.0],["2025-07-04",58.0,60.27,57.02,58.45,1924111.0],["2025-07-07",58.45,58.91,57.2,57.22,1047101.0],["2025-07-08",57.22,60.45,57.22,58.5,2056473.0],["2025-07-09",58.5,58.76,57.02,57.94,1658056.0],["2025-07-10",57.94,57.939998626708984,56.78,57.09,886383.0],["2025-07-11",57.09,60.79,56.3,60.19,3367417.0],["2025-07-14",60.19,61.61,58.9,61.03,2044485.0],["2025-07-15",61.03,64.1,60.8,62.71,3860580.0],["2025-07-16",62.71,65.11,62.5,63.52,2960462.0],["2025-07-17",63.52,64.08,62.21,63.77,1833101.0],["2025-07-18",63.77,66.28,63.72,63.98,2275036.0],["2025-07-21",63.98,64.9,63.05,64.01,1527086.0],["2025-07-22",64.01,65.2,62.62,63.44,2189606.0],["2025-07-23",63.44,63.82,62.51,63.68,1725815.0],["2025-07-24",63.68,64.32,62.52,64.01,1777220.0],["2025-07-25",64.01,69.78,63.4,69.28,4699877.0],["2025-07-28",69.28,70.33,66.02,69.5,4250318.0],["2025-07-29",69.5,73.48,67.84,69.7,4583778.0],["2025-07-30",69.7,70.5,67.3,68.2,2214749.0],["2025-07-31",68.2,71.17,68.19999694824219,68.99,2979628.0],["2025-08-01",68.99,69.17,66.72,67.12,1826258.0],["2025-08-04",67.12,67.69,65.04,66.56,3365024.0],["2025-08-05",66.56,68.59,65.7,66.8,4409420.0],["2025-08-06",66.8,66.81,64.53,66.31,2932576.0],["2025-08-07",66.31,70.0,66.06,66.44,2880382.0],["2025-08-08",66.44,66.49,64.92,65.0,1859819.0],["2025-08-11",65.0,66.1,65.0,65.4,1592245.0],["2025-08-12",65.4,78.48,65.06,78.0,11224508.0],["2025-08-13",78.0,83.99,75.58,81.88,9532874.0],["2025-08-14",81.88,87.28,79.05,81.07,7785176.0],["2025-08-15",81.07,95.2,78.45,90.31,9402959.0],["2025-08-18",90.31,103.99,87.68,94.02,11066996.0],["2025-08-19",94.02,99.97,90.01,92.5,7907043.0],["2025-08-20",92.5,111.0,87.0,111.0,9954133.0],["2025-08-21",111.0,132.15,111.0,115.23,10563619.0],["2025-08-22",115.23,134.0,115.02,130.0,9737950.0],["2025-08-25",130.0,152.8,125.18,141.0,12617138.0],["2025-08-26",141.0,141.0,125.01,127.37,10107127.0],["2025-08-27",127.37,133.3,120.0,121.0,11814152.0],["2025-08-28",121.0,132.99,119.27,131.88,11977437.0],["2025-08-29",131.88,131.8800048828125,115.54,123.02,9656243.0],["2025-09-01",123.02,128.22,116.02,125.88,10096702.0],["2025-09-02",125.88,125.87999725341797,108.4,111.0,10262521.0],["2025-09-03",111.0,117.28,110.18,113.08,6216737.0],["2025-09-04",113.08,113.6,101.74,103.56,9741463.0],["2025-09-05",103.56,108.77,102.18,106.91,7681563.0],["2025-09-08",106.91,108.25,102.18,106.66,7395544.0],["2025-09-09",106.66,107.54,103.35,105.63,6265872.0],["2025-09-10",105.63,108.0,104.11,105.76,4518096.0],["2025-09-11",105.76,122.3,105.61,120.33,12419502.0],["2025-09-12",120.33,135.68,116.66,130.27,11764327.0],["2025-09-15",130.27,130.27000427246094,123.0,125.62,7734710.0],["2025-09-16",125.62,140.88,125.56,135.59,9447645.0],["2025-09-17",135.59,140.86,129.2,137.85,7903863.0],["2025-09-18",137.85,154.88,133.33,137.6,8675861.0],["2025-09-19",137.6,139.0,127.0,127.21,8308292.0],["2025-09-22",127.21,143.99,127.01,138.93,9769169.0],["2025-09-23",138.93,141.29,132.6,136.94,7255861.0],["2025-09-24",136.94,143.22,129.0,135.97,9201983.0],["2025-09-25",135.97,135.97000122070312,128.88,132.01,7564198.0],["2025-09-26",132.01,132.58,124.83,125.36,6425950.0],["2025-09-29",125.36,129.26,124.55,127.0,4358262.0],["2025-09-30",127.0,129.5,124.21,126.52,4639730.0],["2025-10-09",126.52,131.0,125.0,126.53,5042793.0],["2025-10-10",126.53,126.52999877929688,114.77,114.96,6573112.0],["2025-10-13",114.96,120.5,110.45,118.0,4723298.0],["2025-10-14",118.0,120.4,111.37,112.1,4004156.0],["2025-10-15",112.1,117.85,111.19,116.35,4001075.0],["2025-10-16",116.35,118.86,115.12,115.82,2661384.0],["2025-10-17",115.82,117.2,112.02999877929688,112.03,2694915.0],["2025-10-20",112.03,115.67,111.61,113.46,2157725.0],["2025-10-21",113.46,117.44,112.3,117.07,3210170.0],["2025-10-22",117.07,123.38,114.5,121.45,4179439.0],["2025-10-23",121.45,121.44999694824219,115.01,116.19,2243403.0],["2025-10-24",116.19,121.33,115.51,119.65,5106064.0],["2025-10-27",119.65,121.31,115.5,117.71,4042665.0],["2025-10-28",117.71,119.79,115.06,118.68,2782967.0],["2025-10-29",118.68,126.22,117.28,119.78,3996403.0],["2025-10-30",119.78,127.5,119.77999877929688,125.0,7850896.0],["2025-10-31",125.0,125.0,116.51,122.0,5169093.0],["2025-11-03",122.0,123.68,115.0,118.4,3718330.0],["2025-11-04",118.4,121.33,113.7,114.52,3504290.0],["2025-11-05",114.52,114.99,108.9,110.25,4348867.0],["2025-11-06",110.25,119.69,110.25,119.31,4331715.0],["2025-11-07",119.31,120.1,115.69,118.15,2674586.0],["2025-11-10",118.15,120.12,112.67,116.0,3045235.0],["2025-11-11",116.0,121.23,116.0,118.57,3068060.0],["2025-11-12",118.57,119.43,116.01,118.51,2249041.0],["2025-11-13",118.51,121.27,117.51,120.33,2765420.0],["2025-11-14",120.33,120.71,114.2,116.31,2564039.0],["2025-11-17",116.31,121.96,116.30999755859375,120.77,3068753.0],["2025-11-18",120.77,126.6,119.97,124.5,4275237.0],["2025-11-19",124.5,124.5,120.52,121.61,2570332.0],["2025-11-20",121.61,124.26,118.48,120.2,1868043.0],["2025-11-21",120.2,120.83,115.34,116.0,2127609.0],["2025-11-24",116.0,120.5,115.83,118.23,2004217.0],["2025-11-25",118.23,129.6,118.2300033569336,125.8,4121164.0],["2025-11-26",125.8,135.5,124.2,132.99,4822339.0],["2025-11-27",132.99,137.8,131.84,132.2,4193939.0],["2025-11-28",132.2,134.25,129.01,133.5,3437147.0],["2025-12-01",133.5,138.0,126.5,131.0,5953566.0],["2025-12-02",131.0,131.0,126.0,127.29,3216973.0],["2025-12-03",127.29,128.49,123.31,125.37,2497197.0],["2025-12-04",125.37,127.97,122.58,127.22,2312055.0],["2025-12-05",127.22,132.37,124.5,131.47,3090200.0],["2025-12-08",131.47,143.3,130.51,140.92,4660815.0],["2025-12-09",140.92,146.45,139.26,144.08,4503036.0],["2025-12-10",144.08,144.0800018310547,140.05,142.81,3240664.0],["2025-12-11",142.81,149.8,139.9,142.05,4552877.0],["2025-12-12",142.05,146.34,137.7,145.7,9486787.0],["2025-12-15",145.7,145.6999969482422,133.21,133.95,5703349.0],["2025-12-16",133.95,136.9,130.36,131.61,3046679.0],["2025-12-17",131.61,132.96,128.5,132.14,3724560.0],["2025-12-18",132.14,132.4,127.28,127.7,2575619.0],["2025-12-19",127.7,129.33,124.56,128.43,2633083.0],["2025-12-22",128.43,131.2,126.58,130.99,2773815.0],["2025-12-23",130.99,136.59,126.8,133.9,3110262.0],["2025-12-24",133.9,136.0,130.3,132.75,2346845.0],["2025-12-25",132.75,133.15,129.3,130.33,1783534.0],["2025-12-26",130.33,140.98,129.19,137.7,4439946.0],["2025-12-29",137.7,141.89,137.09,140.35,2668897.0],["2025-12-30",140.35,143.43,137.1,140.1,2375058.0],["2025-12-31",140.1,146.98,138.2,141.69,3180794.0],["2026-01-05",141.69,142.87,139.0,141.34,2376207.0],["2026-01-06",141.34,146.5,137.0,141.64,3646130.0],["2026-01-07",141.64,141.63999938964844,128.2,130.98,8504738.0],["2026-01-08",130.98,133.58,128.48,130.3,4053695.0],["2026-01-09",130.3,138.8,127.03,135.43,4039185.0],["2026-01-12",135.43,137.0,130.23,133.07,3818141.0],["2026-01-13",133.07,134.14,128.5,130.5,2988209.0],["2026-01-14",130.5,142.88,129.99,138.44,4478717.0],["2026-01-15",138.44,138.44000244140625,126.0,128.6,5772215.0],["2026-01-16",128.6,134.8,127.05,133.04,5482567.0],["2026-01-19",133.04,151.6,133.0399932861328,144.67,6990308.0],["2026-01-20",144.67,147.01,132.8,135.42,6348867.0],["2026-01-21",135.42,142.51,132.0,140.2,5250044.0],["2026-01-22",140.2,142.3,133.88,136.6,3811526.0],["2026-01-23",136.6,136.79,130.31,131.5,4277256.0],["2026-01-26",131.5,139.58,129.58,135.44,4359943.0],["2026-01-27",135.44,162.53,133.59,162.53,9936207.0],["2026-01-28",162.53,165.0,151.72,153.65,6847394.0],["2026-01-29",153.65,165.99,153.54,155.18,6770957.0],["2026-01-30",155.18,165.0,149.88,155.58,7672163.0],["2026-02-02",155.58,155.96,142.17,142.5,6705175.0],["2026-02-03",142.5,148.0,135.88,145.44,5486316.0],["2026-02-04",145.44,148.88,140.05,144.28,5337452.0],["2026-02-05",144.28,144.57,134.8,137.8,4122412.0],["2026-02-06",137.8,140.98,132.12,134.7,4329500.0],["2026-02-09",134.7,140.7,132.79,139.84,6339560.0],["2026-02-10",139.84,153.5,139.0,147.35,7491918.0],["2026-02-11",147.35,157.96,147.0,147.02,6117590.0],["2026-02-12",147.02,161.88,146.8,159.26,7979052.0],["2026-02-13",159.26,182.68,156.19,177.44,10790160.0],["2026-02-24",177.44,200.93,177.44000244140625,187.88,14430950.0],["2026-02-25",187.88,200.62,182.81,184.1,10827320.0],["2026-02-26",184.1,185.7,175.0,180.2,9828843.0],["2026-02-27",180.2,203.5,173.34,197.05,13904629.0],["2026-03-02",197.05,214.98,196.9,206.58,9726846.0],["2026-03-03",206.58,208.91,192.01,192.8,10597252.0],["2026-03-04",192.8,198.0,185.0,194.0,8339148.0],["2026-03-05",194.0,204.97,192.8,194.0,8824898.0],["2026-03-06",194.0,215.4,188.5,203.35,10344287.0],["2026-03-09",203.35,203.35000610351562,176.0,192.03,11242156.0],["2026-03-10",192.03,210.19,192.02999877929688,206.9,7879099.0],["2026-03-11",206.9,218.88,204.0,212.6,8183049.0],["2026-03-12",212.6,212.60000610351562,190.45,194.59,8711826.0],["2026-03-13",194.59,194.58999633789062,184.24,187.0,6688906.0],["2026-03-16",187.0,187.0,175.5,185.0,7836607.0],["2026-03-17",185.0,186.25,175.58,175.6,5874704.0],["2026-03-18",175.6,183.0,172.86,183.0,6723487.0],["2026-03-19",183.0,183.0,170.61,171.4,6055109.0],["2026-03-20",171.4,182.65,167.33,168.72,7293752.0],["2026-03-23",168.72,168.72000122070312,158.03,159.62,7498408.0],["2026-03-24",159.62,166.0,154.95,165.0,7353577.0],["2026-03-25",165.0,176.18,165.0,167.81,7084055.0],["2026-03-26",167.81,174.98,164.0,168.56,5796456.0],["2026-03-27",168.56,176.87,163.06,173.7,6131947.0],["2026-03-30",173.7,178.62,166.89,176.6,4887640.0],["2026-03-31",176.6,177.21,166.88,166.88,5130083.0],["2026-04-01",166.88,179.58,166.8800048828125,175.44,5405774.0],["2026-04-02",175.44,178.2,167.27,168.67,4416353.0],["2026-04-03",168.67,178.0,167.51,173.78,6171095.0],["2026-04-07",173.78,194.44,173.77999877929688,191.7,11254115.0],["2026-04-08",191.7,222.22,191.6999969482422,218.99,9688600.0],["2026-04-09",218.99,228.68,212.0,220.46,7558127.0],["2026-04-10",220.46,225.58,211.0,213.0,6721283.0],["2026-04-13",213.0,234.88,212.98,223.71,6702628.0],["2026-04-14",223.71,230.0,218.02,222.56,5792021.0],["2026-04-15",222.56,230.0,214.9,221.51,5677200.0],["2026-04-16",221.51,232.96,215.05,225.5,6823238.0],["2026-04-17",225.5,235.35,225.0,227.19,5822250.0],["2026-04-20",227.19,247.95,227.19000244140625,235.88,6078037.0],["2026-04-21",235.88,235.8800048828125,218.67,224.5,7672635.0],["2026-04-22",224.5,226.8,211.77,224.79,8279335.0],["2026-04-23",224.79,259.69,224.7899932861328,252.6,13032257.0],["2026-04-24",252.6,288.8,244.0,270.5,12544484.0],["2026-04-27",270.5,300.58,261.21,296.45,10804755.0],["2026-04-28",296.45,299.15,283.0,286.0,6688341.0],["2026-04-29",286.0,329.17,281.5,328.0,8849455.0],["2026-04-30",328.0,368.88,304.0,322.16,11224522.0],["2026-05-06",322.16,350.55,305.01,320.0,12556339.0],["2026-05-07",320.0,320.0,295.12,311.81,12173591.0],["2026-05-08",311.81,311.80999755859375,297.77,307.88,8680624.0],["2026-05-11",307.88,328.36,299.9,320.02,13506310.0],["2026-05-12",320.02,320.0199890136719,287.14,298.2,15172930.0],["2026-05-13",298.2,305.66,289.0,302.72,8105964.0],["2026-05-14",302.72,314.8,291.989990234375,291.99,7931435.0],["2026-05-15",291.99,294.0,278.51,285.0,7547958.0],["2026-05-18",285.0,299.87,270.33,285.53,7096741.0],["2026-05-19",285.53,318.79,283.01,316.0,12246164.0],["2026-05-20",316.0,328.8,308.0,312.95,9923826.0],["2026-05-21",312.95,331.58,299.0,300.87,11595751.0],["2026-05-22",300.87,312.5,295.99,305.23,6663003.0],["2026-05-25",305.23,325.0,290.0,317.1,9372032.0],["2026-05-26",317.1,317.1000061035156,290.18,295.0,8780989.0],["2026-05-27",295.0,297.9,278.61,281.76,8716686.0],["2026-05-28",281.76,309.0,281.760009765625,303.81,8407061.0],["2026-05-29",303.81,305.29,274.1,281.52,9397644.0],["2026-06-01",281.52,284.68,253.0,253.0,8877152.0],["2026-06-02",253.0,274.63,252.82,265.52,7758262.0],["2026-06-03",265.52,295.35,265.5199890136719,277.9,11492218.0],["2026-06-04",277.9,281.0,264.0,274.94,6774286.0],["2026-06-05",274.94,278.8,262.01,263.02,5585548.0],["2026-06-08",263.02,265.99,248.12,252.0,5547792.0],["2026-06-09",252.0,262.8,252.0,261.1,5327479.0],["2026-06-10",261.1,284.0,260.0,267.22,9129739.0],["2026-06-11",267.22,275.0,259.7,264.13,8369936.0],["2026-06-12",264.13,274.2,251.0,252.95,7810336.0],["2026-06-15",252.95,284.03,252.9499969482422,283.0,9413987.0],["2026-06-16",283.0,316.98,280.88,299.86,10311751.0],["2026-06-17",299.86,306.0,290.12,303.0,7182845.0],["2026-06-18",303.0,339.99,303.0,337.0,13655541.0],["2026-06-22",337.0,337.0,307.1,319.69,11972943.0],["2026-06-23",319.69,319.69000244140625,297.18,308.03,7846022.0],["2026-06-24",308.03,322.0,298.7,310.63,8396387.0],["2026-06-25",310.63,335.0,304.0,331.87,10782990.0],["2026-06-26",331.87,342.8,310.0,327.5,9710042.0],["2026-06-29",327.5,357.99,316.01,350.11,11933790.0],["2026-06-30",350.11,392.88,338.0,389.99,11835286.0],["2026-07-01",389.99,396.96,368.28,380.52,9358029.0],["2026-07-02",380.52,383.0,346.0,353.05,8394594.0],["2026-07-03",353.05,388.88,323.0,323.64,11297216.0],["2026-07-06",323.64,374.99,320.03,357.0,13125221.0],["2026-07-07",357.0,405.0,350.0,382.0,12553074.0],["2026-07-08",382.0,421.66,382.0,401.5,12294480.0],["2026-07-09",401.5,427.07,386.48,422.0,11726565.0],["2026-07-10",422.0,429.6,378.67999267578125,378.68,12917115.0],["2026-07-13",378.68,428.99,378.67999267578125,393.0,14655779.0],["2026-07-14",393.0,415.0,342.52,376.61,15327302.0],["2026-07-15",376.61,380.0,344.32,352.5,9918394.0],["2026-07-16",352.5,397.89,352.5,373.5,13975182.0],["2026-07-17",373.5,373.5,312.0,312.0,14146740.0],["2026-07-20",312.0,365.96,312.0,334.67,17407958.0],["2026-07-21",334.67,398.28,303.0,395.04,15909305.0],["2026-07-22",395.04,458.88,392.87,430.15,18719824.0],["2026-07-23",430.15,440.77,388.0,393.0,14647730.0],["2026-07-24",393.0,412.25,379.0,390.78,10330805.0],["2026-07-27",390.78,408.0,361.24,381.48,12343971.0],["2026-07-28",381.48,389.59,359.05,361.0,10531828.0],["2026-07-29",361.0,364.99,318.13,351.42,13756984.0],["2026-07-30",351.42,351.4200134277344,297.1,303.99,13444873.0],["2026-07-31",303.99,360.75,303.989990234375,342.29,11560901.0],["2026-08-03",342.29,360.0,310.51,322.0,10181256.0],["2026-08-04",322.0,342.98,318.1,338.0,9482137.0],["2026-08-05",338.0,370.33,338.0,350.44,11599830.0],["2026-08-06",350.44,420.53,338.28,390.02,13264254.0],["2026-08-07",390.02,408.99,372.01,402.0,13739626.0],["2026-08-10",402.0,411.03,387.37,403.96,8831378.0],["2026-08-11",403.96,417.06,390.01,393.6,7626626.0],["2026-08-12",393.6,397.79,377.97,384.9,7786568.0],["2026-08-13",384.9,420.99,384.84,401.0,11712355.0],["2026-08-14",401.0,408.5,386.01,398.6,7426428.0],["2026-08-17",398.6,426.3,398.6000061035156,421.7,9922564.0],["2026-08-18",421.7,452.26,409.0,435.87,10202449.0],["2026-08-19",435.87,435.8699951171875,372.06,378.0,11788902.0],["2026-08-20",378.0,388.0,364.93,372.95,7564965.0],["2026-08-21",372.95,386.88,372.95001220703125,375.8,5356773.0],["2026-08-24",375.8,375.79998779296875,343.01,351.39,7769532.0],["2026-08-25",351.39,361.68,337.35,355.88,5561197.0],["2026-08-26",355.88,377.94,352.49,369.16,6011830.0],["2026-08-27",369.16,384.93,364.0,380.4,7006265.0],["2026-08-28",380.4,392.0,363.01,365.1,5834482.0],["2026-08-31",365.1,390.0,345.0,390.0,7524035.0],["2026-09-01",390.0,390.0,367.58,369.22,4940463.0],["2026-09-02",369.22,369.99,354.28,362.41,4553826.0],["2026-09-03",362.41,369.0,337.0,347.01,6813160.0],["2026-09-04",347.01,355.0,320.5,324.8,8313631.0],["2026-09-07",324.8,329.66,315.44,324.3,7924431.0],["2026-09-08",324.3,326.47,311.14,315.15,6894589.0],["2026-09-09",315.15,326.99,310.24,313.11,4851856.0],["2026-09-10",313.11,314.99,304.99,307.0,4763313.0],["2026-09-11",307.0,309.0,290.0,301.5,6542915.0],["2026-09-14",301.5,304.22,292.28,300.88,5452955.0]]}