{"t":"003006.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-09-21",8.3797,8.379739761352539,6.9802,8.3797,195273.0],["2020-09-22",8.3797,9.216,8.379739761352539,9.216,53456.0],["2020-09-23",9.216,10.1402,9.21595287322998,10.1402,27965.0],["2020-09-24",10.1402,11.152446746826172,10.140190124511719,11.1524,149862.0],["2020-09-25",11.1524,12.270332336425781,11.152446746826172,12.2703,156267.0],["2020-09-28",12.2703,13.493844985961914,12.270332336425781,13.4938,498046.0],["2020-09-29",13.4938,14.8406,13.493844985961914,14.8406,448182.0],["2020-09-30",14.8406,16.3282,14.840588569641113,16.3282,13728660.0],["2020-10-09",16.3282,17.9654,15.6152,16.3194,27302328.0],["2020-10-12",16.3194,16.7067,15.7648,16.337,19797559.0],["2020-10-13",16.337,16.9707,16.0993,16.8563,18849711.0],["2020-10-14",16.8563,18.203,16.7419,17.182,20325168.0],["2020-10-15",17.182,17.181983947753906,15.4655,15.4655,16231522.0],["2020-10-16",15.4655,15.465548515319824,14.7174,14.8934,9246197.0],["2020-10-19",14.8934,15.1927,14.6117,14.9022,6645011.0],["2020-10-20",14.9022,15.087,14.5853,14.9286,5483941.0],["2020-10-21",14.9286,15.9409,14.928608894348145,15.3247,11262804.0],["2020-10-22",15.3247,16.85630226135254,15.324711799621582,16.8563,7312507.0],["2020-10-23",16.8563,17.5957,15.9497,16.1081,17969584.0],["2020-10-26",16.1081,16.513,15.3599,15.5976,9305833.0],["2020-10-27",15.5976,15.9057,15.1135,15.2719,7049009.0],["2020-10-28",15.2719,15.7032,15.1487,15.5888,6174338.0],["2020-10-29",15.5888,17.1204,15.1839,16.4778,15483846.0],["2020-10-30",16.4778,17.2084,16.3106,17.0412,13256898.0],["2020-11-02",17.0412,18.696,16.2754,18.0006,15024783.0],["2020-11-03",18.0006,18.4759,17.2524,17.7717,11811831.0],["2020-11-04",17.7717,17.771738052368164,16.9091,17.0235,8524853.0],["2020-11-05",17.0235,17.5517,16.8915,17.1556,6828407.0],["2020-11-06",17.1556,18.0974,17.0059,17.4989,8025706.0],["2020-11-09",17.4989,18.9072,17.182,18.4583,9394786.0],["2020-11-10",18.4583,19.4002,17.8422,19.1097,11850277.0],["2020-11-11",19.1097,19.1537,18.2823,18.6784,8049947.0],["2020-11-12",18.6784,18.8808,17.9126,18.4935,5275380.0],["2020-11-13",18.4935,18.968841552734375,18.3087,18.9688,5483663.0],["2020-11-16",18.9688,19.5498,17.7189,17.8069,10691074.0],["2020-11-17",17.8069,17.9918,17.0676,17.4637,6519723.0],["2020-11-18",17.4637,18.0446,17.4108,17.9918,4677412.0],["2020-11-19",17.9918,18.3087,17.358,17.6661,5220182.0],["2020-11-20",17.6661,18.1854,17.5077,18.027,5188102.0],["2020-11-23",18.027,19.3297,17.8246,19.2241,7714400.0],["2020-11-24",19.2241,19.2329,18.7224,19.0745,4167709.0],["2020-11-25",19.0745,20.2012,18.872,18.872,7866651.0],["2020-11-26",18.872,19.2769,18.6608,19.1713,4241907.0],["2020-11-27",19.1713,19.3649,18.4583,18.8368,3856508.0],["2020-11-30",18.8368,19.0921,18.2383,18.2999,3683772.0],["2020-12-01",18.2999,18.4583,17.9302,18.1326,3265048.0],["2020-12-02",18.1326,18.5815,17.8774,18.4759,3364353.0],["2020-12-03",18.4759,18.47591781616211,17.9918,18.1502,2571768.0],["2020-12-04",18.1502,19.1625,17.9654,19.0481,5495261.0],["2020-12-07",19.0481,19.9987,18.8808,19.717,5280364.0],["2020-12-08",19.717,20.1395,19.2241,19.673,4181316.0],["2020-12-09",19.673,20.1307,18.8192,18.8368,3415401.0],["2020-12-10",18.8368,20.4388,18.784,20.0339,5714555.0],["2020-12-11",20.0339,20.5092,19.6378,19.9723,5235930.0],["2020-12-14",19.9723,21.1958,19.8051,20.9229,6587096.0],["2020-12-15",20.9229,22.7362,20.5092,21.856,8718743.0],["2020-12-16",21.856,22.6922,21.231,21.3102,7945812.0],["2020-12-17",21.3102,23.2203,21.2046,22.6394,7696032.0],["2020-12-18",22.6394,23.2027,22.2697,23.1499,6428832.0],["2020-12-21",23.1499,25.4649,23.0267,25.4385,8337251.0],["2020-12-22",25.4385,25.6585,24.1886,24.3382,7388392.0],["2020-12-23",24.3382,25.4033,21.9088,22.0936,11188728.0],["2020-12-24",22.0936,22.2961,20.8701,21.7856,7328162.0],["2020-12-25",21.7856,22.1817,21.0286,21.7856,4817386.0],["2020-12-28",21.7856,21.78556251525879,20.8789,21.011,4846620.0],["2020-12-29",21.011,21.5655,19.0129,21.0374,6022768.0],["2020-12-30",21.0374,21.1254,20.518,20.8173,3126672.0],["2020-12-31",20.8173,22.2961,20.5621,22.1377,4328552.0],["2021-01-04",22.1377,23.4756,22.076,23.0619,4818996.0],["2021-01-05",23.0619,23.8541,22.8154,23.0707,3725480.0],["2021-01-06",23.0707,23.7309,22.3577,22.7978,3571534.0],["2021-01-07",22.7978,22.797819137573242,21.1254,21.2574,4987785.0],["2021-01-08",21.2574,22.2345,20.3684,21.856,3762800.0],["2021-01-11",21.856,21.85597801208496,20.8261,20.9317,2661320.0],["2021-01-12",20.9317,22.0056,20.6941,21.5479,2372896.0],["2021-01-13",21.5479,21.7151,20.2452,20.3244,2685112.0],["2021-01-14",20.3244,20.324386596679688,19.3033,19.453,2697160.0],["2021-01-15",19.453,20.0691,19.1889,19.761,1687249.0],["2021-01-18",19.761,20.0251,19.3737,19.7434,1353960.0],["2021-01-19",19.7434,20.5356,19.5586,19.9195,1837525.0],["2021-01-20",19.9195,20.2012,19.4178,20.1836,1596956.0],["2021-01-21",20.1836,20.2188,19.2593,19.3825,3827569.0],["2021-01-22",19.3825,19.38254737854004,17.7893,18.2295,4194759.0],["2021-01-25",18.2295,18.229450225830078,17.3316,17.4989,2868997.0],["2021-01-26",17.4989,17.7717,17.0588,17.6045,2062438.0],["2021-01-27",17.6045,17.6045,16.8211,16.8827,1928637.0],["2021-01-28",16.8827,17.0764,16.4074,16.7243,1471640.0],["2021-01-29",16.7243,16.8827,15.58,15.9057,2345151.0],["2021-02-01",15.9057,17.4989,15.905661582946777,17.4989,2375756.0],["2021-02-02",17.4989,19.2153,17.498868942260742,18.9248,5962965.0],["2021-02-03",18.9248,19.1273,18.0446,18.2471,2798800.0],["2021-02-04",18.2471,18.2999,17.0764,17.2612,3616028.0],["2021-02-05",17.2612,17.9742,16.6627,16.6715,2250856.0],["2021-02-08",16.6715,17.4901,15.668,16.1961,3354956.0],["2021-02-09",16.1961,16.5482,15.844,16.1873,2554704.0],["2021-02-10",16.1873,16.5218,15.9145,16.1961,2425210.0],["2021-02-18",16.1961,17.1732,16.196136474609375,16.8387,3539624.0],["2021-02-19",16.8387,18.5199,16.3898,17.895,5563232.0],["2021-02-22",17.895,17.894968032836914,17.094,17.851,4061837.0],["2021-02-23",17.851,19.2769,17.3492,18.8544,5893823.0],["2021-02-24",18.8544,19.7963,17.7981,17.8774,5678520.0],["2021-02-25",17.8774,18.1766,17.2612,17.7189,2618391.0],["2021-02-26",17.7189,17.983,17.1644,17.6221,1945307.0],["2021-03-01",17.6221,18.2911,17.62209701538086,17.9302,1822892.0],["2021-03-02",17.9302,18.0094,17.3844,17.7365,1649812.0],["2021-03-03",17.7365,18.0622,17.4725,17.895,1574516.0],["2021-03-04",17.895,17.939,16.7683,16.8827,2607909.0],["2021-03-05",16.8827,17.8686,16.6539,17.8069,2569773.0],["2021-03-08",17.8069,18.4759,17.5165,17.6661,2025231.0],["2021-03-09",17.6661,17.66611099243164,16.8299,16.9883,1567800.0],["2021-03-10",16.9883,17.3844,16.5922,16.7683,1437996.0],["2021-03-11",16.7683,16.9531,16.557,16.9003,745904.0],["2021-03-12",16.9003,16.9179,16.5306,16.8299,933904.0],["2021-03-15",16.8299,16.829898834228516,16.2577,16.4866,1104726.0],["2021-03-16",16.4866,16.7595,16.3722,16.6539,596127.0],["2021-03-17",16.6539,17.0059,16.3986,16.9707,900212.0],["2021-03-18",16.9707,17.402,16.7771,17.1644,1235741.0],["2021-03-19",17.1644,17.8157,16.7243,17.5781,2178200.0],["2021-03-22",17.5781,17.6925,17.3492,17.5517,1150200.0],["2021-03-23",17.5517,17.5869,16.8035,16.8387,1320004.0],["2021-03-24",16.8387,17.0323,16.6627,16.7419,793900.0],["2021-03-25",16.7419,16.9707,16.6362,16.9179,671608.0],["2021-03-26",16.9179,17.5165,16.7243,17.2084,1629700.0],["2021-03-29",17.2084,18.933631896972656,17.0588,18.9336,3114608.0],["2021-03-30",18.9336,19.8667,18.3615,19.1009,7027944.0],["2021-03-31",19.1009,19.2329,18.2295,19.1097,3881427.0],["2021-04-01",19.1097,19.1097,18.2559,19.0129,2997097.0],["2021-04-02",19.0129,20.1924,18.6696,19.8755,6552882.0],["2021-04-06",19.8755,20.1571,19.0217,19.8491,4344882.0],["2021-04-07",19.8491,21.8384,19.2065,20.6237,7102642.0],["2021-04-08",20.6237,20.623666763305664,19.3649,19.3913,4864363.0],["2021-04-09",19.3913,20.7645,19.3209,20.5973,6141652.0],["2021-04-12",20.5973,21.7416,19.0393,19.1889,7216942.0],["2021-04-13",19.1889,19.18889808654785,18.1854,18.5551,3546923.0],["2021-04-14",18.5551,19.5938,18.1062,18.8456,3546678.0],["2021-04-15",18.8456,20.7557,18.845613479614258,19.8315,10456977.0],["2021-04-16",19.8315,20.474,19.3649,19.673,8770092.0],["2021-04-19",19.673,19.673023223876953,18.7488,18.96,6288400.0],["2021-04-20",18.96,19.4706,18.5463,18.9248,4591548.0],["2021-04-21",18.9248,19.497,18.5727,19.3121,4179948.0],["2021-04-22",19.3121,19.3209,18.5991,18.6872,3542700.0],["2021-04-23",18.6872,18.696,17.939,18.0622,3217000.0],["2021-04-26",18.0622,18.652,18.062210083007812,18.2735,2325534.0],["2021-04-27",18.2735,20.104333877563477,18.27346420288086,20.1043,6551599.0],["2021-04-28",20.1043,20.6061,19.761,20.4564,8243448.0],["2021-04-29",20.4564,21.011,20.254,20.6677,6593389.0],["2021-04-30",20.6677,21.1166,20.4476,20.9317,3835400.0],["2021-05-06",20.9317,21.3366,20.6413,20.9053,3180308.0],["2021-05-07",20.9053,21.0022,20.4564,20.5973,2831100.0],["2021-05-10",20.5973,21.4775,20.59725570678711,21.1342,3271796.0],["2021-05-11",21.1342,21.3014,20.518,21.1342,2712855.0],["2021-05-12",21.1342,22.6746,20.8613,22.2433,3968644.0],["2021-05-13",22.2433,22.6922,21.9352,22.0232,2434294.0],["2021-05-14",22.0232,23.546,22.023221969604492,23.2731,3727863.0],["2021-05-17",23.2731,24.0653,22.7802,23.7397,3095700.0],["2021-05-18",23.7397,24.2942,23.2643,24.171,2784848.0],["2021-05-19",24.171,24.2238,23.3964,23.5108,2293180.0],["2021-05-20",23.5108,24.0741,22.4897,22.6658,4540246.0],["2021-05-21",22.6658,23.2379,22.3665,22.613,2707544.0],["2021-05-24",22.613,23.5724,22.5514,22.8418,2554613.0],["2021-05-25",22.8418,23.1059,22.3577,23.0179,2109991.0],["2021-05-26",23.0179,25.0864,22.7978,24.8135,4421534.0],["2021-05-27",24.8135,24.813535690307617,24.1182,24.2942,2688344.0],["2021-05-28",24.2942,24.6769,23.956,24.2942,1703333.0],["2021-05-31",24.2942,24.3832,23.5556,24.3298,1748269.0],["2021-06-01",24.3298,25.8248,23.52,23.6535,4825200.0],["2021-06-02",23.6535,24.5345,23.1462,23.698,2526762.0],["2021-06-03",23.698,24.6146,23.3153,23.7425,2283522.0],["2021-06-04",23.7425,24.1429,23.0928,23.698,1666539.0],["2021-06-07",23.698,24.8103,23.5556,24.7658,2611296.0],["2021-06-08",24.7658,25.4066,24.3921,25.2731,2285704.0],["2021-06-09",25.2731,25.273086547851562,24.0361,24.579,1687900.0],["2021-06-10",24.579,24.7036,23.4933,24.0361,1760848.0],["2021-06-11",24.0361,24.3743,23.2886,23.4043,1843282.0],["2021-06-15",23.4043,23.5734,22.1762,22.7814,2437930.0],["2021-06-16",22.7814,23.2708,21.9983,22.0606,1618018.0],["2021-06-17",22.0606,23.1373,22.06056022644043,22.8704,1520558.0],["2021-06-18",22.8704,23.5467,22.7547,23.0039,1159750.0],["2021-06-21",23.0039,24.0272,22.9594,23.9204,1803538.0],["2021-06-22",23.9204,24.2675,23.4399,23.5111,1157525.0],["2021-06-23",23.5111,23.7425,22.8704,23.1996,1286472.0],["2021-06-24",23.1996,23.3954,22.3453,22.5589,1000898.0],["2021-06-25",22.5589,23.1907,21.8025,22.3542,1662798.0],["2021-06-28",22.3542,22.7013,22.283,22.4343,969596.0],["2021-06-29",22.4343,22.434314727783203,21.6601,21.7669,1257000.0],["2021-06-30",21.7669,21.9538,20.7346,21.0906,1552944.0],["2021-07-01",21.0906,21.2419,20.0227,20.2897,2229293.0],["2021-07-02",20.2897,20.7346,19.8714,20.0761,1334055.0],["2021-07-05",20.0761,20.5299,19.9871,20.1829,1029895.0],["2021-07-06",20.1829,20.4231,19.3998,19.6222,2067956.0],["2021-07-07",19.6222,20.5833,19.6044,20.5032,1524802.0],["2021-07-08",20.5032,20.7079,19.2218,19.2841,3520139.0],["2021-07-09",19.2841,19.4888,18.8747,19.2663,1370589.0],["2021-07-12",19.2663,19.8981,19.2218,19.8625,1556638.0],["2021-07-13",19.8625,20.6723,19.862510681152344,20.6545,2065419.0],["2021-07-14",20.6545,20.65452003479004,20.058290481567383,20.0583,1771820.0],["2021-07-15",20.0583,20.3342,19.64,19.7557,1132869.0],["2021-07-16",19.7557,20.085,19.4087,19.8625,1117311.0],["2021-07-19",19.8625,20.0227,19.3642,19.9693,1089282.0],["2021-07-20",19.9693,20.4231,19.5688,20.3431,1183805.0],["2021-07-21",20.3431,21.2952,20.343055725097656,20.6011,1980300.0],["2021-07-22",20.6011,20.6189,19.7557,19.9693,1660500.0],["2021-07-23",19.9693,19.969301223754883,19.3197,19.4443,1251450.0],["2021-07-26",19.4443,19.4888,18.2518,18.6167,1707671.0],["2021-07-27",18.6167,18.9815,18.2518,18.2963,1040544.0],["2021-07-28",18.2963,18.9281,17.5399,18.8302,1726445.0],["2021-07-29",18.8302,20.1651,18.830230712890625,19.7557,2738577.0],["2021-07-30",19.7557,20.263,19.2218,19.9248,1813754.0],["2021-08-02",19.9248,20.174,19.2307,19.9248,1795290.0],["2021-08-03",19.9248,21.1173,19.9248046875,21.0105,3791345.0],["2021-08-04",21.0105,22.8793,21.010480880737305,22.4699,5967434.0],["2021-08-05",22.4699,24.1251,21.9716,23.5111,5953307.0],["2021-08-06",23.5111,23.511089324951172,21.7847,22.2474,5378136.0],["2021-08-09",22.2474,22.728,21.3842,22.114,3278286.0],["2021-08-10",22.114,22.372,21.4554,22.3186,3593440.0],["2021-08-11",22.3186,22.3987,21.8915,22.1406,2595036.0],["2021-08-12",22.1406,23.2708,22.140649795532227,22.2652,3455970.0],["2021-08-13",22.2652,23.5734,22.2029,23.2441,3977704.0],["2021-08-16",23.2441,24.1162,23.0661,23.253,4380065.0],["2021-08-17",23.253,24.4188,22.7102,23.8671,4507909.0],["2021-08-18",23.8671,24.2942,22.9149,23.5645,3777952.0],["2021-08-19",23.5645,23.9293,22.8793,23.0483,2396334.0],["2021-08-20",23.0483,23.431,22.1673,23.3865,2477846.0],["2021-08-23",23.3865,23.9827,23.0483,23.6802,2418726.0],["2021-08-24",23.6802,23.8315,23.2352,23.3509,2178693.0],["2021-08-25",23.3509,23.350908279418945,22.6034,22.817,2438504.0],["2021-08-26",22.817,23.0928,22.0695,22.1495,2013465.0],["2021-08-27",22.1495,22.5589,21.8915,22.4432,1399581.0],["2021-08-30",22.4432,23.3153,22.0784,22.9861,2569555.0],["2021-08-31",22.9861,22.986051559448242,20.6901,20.6901,3574869.0],["2021-09-01",20.6901,20.690114974975586,19.3286,20.2452,3059242.0],["2021-09-02",20.2452,20.3787,19.6667,19.7379,1900257.0],["2021-09-03",19.7379,20.1651,19.4532,20.0761,1394594.0],["2021-09-06",20.0761,20.5299,19.5244,20.3609,1627450.0],["2021-09-07",20.3609,20.4409,19.8536,20.0494,1524216.0],["2021-09-08",20.0494,20.1117,19.7379,19.9248,1306005.0],["2021-09-09",19.9248,20.0049,18.9993,19.2218,2390100.0],["2021-09-10",19.2218,19.5066,18.937,19.3375,1654030.0],["2021-09-13",19.3375,19.3553,18.6256,18.7412,1648227.0],["2021-09-14",18.7412,18.9548,18.5989,18.6078,1391600.0],["2021-09-15",18.6078,18.7056,18.145,18.501,1456928.0],["2021-09-16",18.501,18.6523,17.7979,17.8513,1645648.0],["2021-09-17",17.8513,18.5989,17.086,18.5188,3173315.0],["2021-09-22",18.5188,18.518766403198242,16.6678,17.0326,3786334.0],["2021-09-23",17.0326,18.1361,16.9081,17.6467,3821030.0],["2021-09-24",17.6467,17.6467,16.9081,17.2106,2416237.0],["2021-09-27",17.2106,17.5221,17.0148,17.2284,1799220.0],["2021-09-28",17.2284,17.62,16.997,17.2818,1468356.0],["2021-09-29",17.2818,17.3352,16.828,16.8636,1356109.0],["2021-09-30",16.8636,17.1928,16.7301,16.9614,796265.0],["2021-10-08",16.9614,17.7713,16.961444854736328,17.5577,1536132.0],["2021-10-11",17.5577,17.967,17.557680130004883,17.8246,1341122.0],["2021-10-12",17.8246,18.0649,17.4687,17.9314,1878200.0],["2021-10-13",17.9314,18.2874,17.7713,18.1984,1669424.0],["2021-10-14",18.1984,18.4565,18.0649,18.2518,1233948.0],["2021-10-15",18.2518,18.2607,17.709,17.8958,1988084.0],["2021-10-18",17.8958,17.895841598510742,16.9081,17.6823,2413020.0],["2021-10-19",17.6823,17.8424,17.3797,17.709,1039100.0],["2021-10-20",17.709,17.9581,17.4153,17.4242,1175900.0],["2021-10-21",17.4242,17.5043,16.9436,17.1483,1637982.0],["2021-10-22",17.1483,17.4954,17.0415,17.1661,1449300.0],["2021-10-25",17.1661,17.3352,16.6945,17.1038,1501292.0],["2021-10-26",17.1038,17.2017,16.9525,17.1216,1540500.0],["2021-10-27",17.1216,17.12162971496582,15.413,15.5643,4780000.0],["2021-10-28",15.5643,15.7601,15.1105,15.3774,1575398.0],["2021-10-29",15.3774,16.2406,15.3507,16.036,2226548.0],["2021-11-01",16.036,16.1338,15.769,15.947,1861346.0],["2021-11-02",15.947,16.2851,15.6088,15.8669,1615640.0],["2021-11-03",15.8669,16.1071,15.6889,15.9114,983334.0],["2021-11-04",15.9114,16.0715,15.769,16.0538,1266000.0],["2021-11-05",16.0538,16.6144,15.858,15.9292,2529792.0],["2021-11-08",15.9292,16.1605,15.5999,15.9203,1592944.0],["2021-11-09",15.9203,15.9559,15.502,15.8402,1538400.0],["2021-11-10",15.8402,15.9292,15.5732,15.7512,1003232.0],["2021-11-11",15.7512,15.8402,15.5732,15.7156,1070500.0],["2021-11-12",15.7156,15.7423,15.591,15.6177,1068400.0],["2021-11-15",15.6177,16.1783,15.6177,16.0893,2793748.0],["2021-11-16",16.0893,16.1872,15.6622,15.7601,2241500.0],["2021-11-17",15.7601,15.8402,15.502,15.5732,1974948.0],["2021-11-18",15.5732,15.6177,15.1728,15.2528,2919300.0],["2021-11-19",15.2528,15.3151,14.8702,14.9948,3604190.0],["2021-11-22",14.9948,15.3952,14.9147,15.2261,3437404.0],["2021-11-23",15.2261,15.235,14.9592,15.1283,2180465.0],["2021-11-24",15.1283,15.6622,14.8257,15.6533,7315708.0],["2021-11-25",15.6533,15.7601,15.1461,15.2706,4680500.0],["2021-11-26",15.2706,15.4219,15.1016,15.3062,2443600.0],["2021-11-29",15.3062,15.30623722076416,14.9681,15.0927,1804245.0],["2021-11-30",15.0927,15.2083,15.0215,15.1105,1699015.0],["2021-12-01",15.1105,16.6233,15.110459327697754,16.6233,13530010.0],["2021-12-02",16.6233,17.442,16.116,16.1872,12078928.0],["2021-12-03",16.1872,16.3741,15.8847,16.0093,5747400.0],["2021-12-06",16.0093,16.3296,15.8402,16.0982,4508142.0],["2021-12-07",16.0982,16.4275,15.858,16.4008,4936000.0],["2021-12-08",16.4008,16.40081024169922,16.0449,16.3296,3418919.0],["2021-12-09",16.3296,16.7034,16.205,16.3296,3862834.0],["2021-12-10",16.3296,16.5966,16.1249,16.4987,3815939.0],["2021-12-13",16.4987,16.917,16.4275,16.7301,3773181.0],["2021-12-14",16.7301,16.7835,16.4008,16.6055,2692161.0],["2021-12-15",16.6055,16.605487823486328,16.2851,16.3385,2133424.0],["2021-12-16",16.3385,16.4364,16.0449,16.3563,2834115.0],["2021-12-17",16.3563,16.35631561279297,16.0538,16.1071,1416008.0],["2021-12-20",16.1071,16.107147216796875,15.6177,15.6622,1872901.0],["2021-12-21",15.6622,15.8046,15.5821,15.7067,1458796.0],["2021-12-22",15.7067,15.9737,15.706690788269043,15.9203,1714975.0],["2021-12-23",15.9203,15.920265197753906,15.5999,15.6355,1568433.0],["2021-12-24",15.6355,15.6978,15.3329,15.4308,1288600.0],["2021-12-27",15.4308,15.7957,15.2528,15.7156,1124852.0],["2021-12-28",15.7156,15.9559,15.5732,15.9025,1747600.0],["2021-12-29",15.9025,16.0093,15.7512,15.858,1057007.0],["2021-12-30",15.858,16.1872,15.8402,16.0804,1892563.0],["2021-12-31",16.0804,16.1872,15.9203,15.9559,1154008.0],["2022-01-04",15.9559,16.9437,15.8402,16.7301,4745619.0],["2022-01-05",16.7301,16.7746,16.3474,16.561,2720427.0],["2022-01-06",16.561,16.6233,16.4186,16.4898,1845631.0],["2022-01-07",16.4898,16.6233,16.1071,16.2317,2414375.0],["2022-01-10",16.2317,16.5521,16.116,16.5343,1610178.0],["2022-01-11",16.5343,16.8102,16.1516,16.1872,2444800.0],["2022-01-12",16.1872,16.9525,16.1605,16.6144,3801428.0],["2022-01-13",16.6144,16.6589,16.2851,16.3652,1676500.0],["2022-01-14",16.3652,16.4364,16.1071,16.1249,1500900.0],["2022-01-17",16.1249,16.3652,15.8135,15.9737,2217727.0],["2022-01-18",15.9737,16.1694,15.5732,15.6355,1984761.0],["2022-01-19",15.6355,15.8758,15.5821,15.7512,1228064.0],["2022-01-20",15.7512,15.751185417175293,15.2172,15.2884,2042471.0],["2022-01-21",15.2884,15.7423,15.1994,15.4664,1591848.0],["2022-01-24",15.4664,15.5287,15.2172,15.2706,1045448.0],["2022-01-25",15.2706,15.3774,13.8201,13.9002,3644087.0],["2022-01-26",13.9002,14.4519,13.8379,14.0604,1653904.0],["2022-01-27",14.0604,14.1583,13.3485,13.4197,1666600.0],["2022-01-28",13.4197,13.8557,13.41965389251709,13.6777,1385169.0],["2022-02-07",13.6777,14.2384,13.67772388458252,13.7934,1599904.0],["2022-02-08",13.7934,13.9714,13.6866,13.918,1335804.0],["2022-02-09",13.918,14.0871,13.8646,13.9536,1917376.0],["2022-02-10",13.9536,14.0426,13.6332,13.7044,2084500.0],["2022-02-11",13.7044,13.704421043395996,13.4286,13.4375,2096400.0],["2022-02-14",13.4375,13.5709,13.1438,13.4286,2075662.0],["2022-02-15",13.4286,13.6065,13.2862,13.562,1520462.0],["2022-02-16",13.562,13.8735,13.5531,13.7934,1871262.0],["2022-02-17",13.7934,13.8023,13.6243,13.6688,1710518.0],["2022-02-18",13.6688,13.7489,13.5798,13.74,1199800.0],["2022-02-21",13.74,13.9981,13.6421,13.8824,1955000.0],["2022-02-22",13.8824,14.0159,13.4019,13.5264,2420148.0],["2022-02-23",13.5264,13.7489,13.5264,13.6955,1386930.0],["2022-02-24",13.6955,13.8379,13.0459,13.215,2951300.0],["2022-02-25",13.215,13.562,13.214978218078613,13.3663,1705548.0],["2022-02-28",13.3663,13.473,13.0904,13.4553,1392248.0],["2022-03-01",13.4553,13.5353,13.3663,13.5086,935900.0],["2022-03-02",13.5086,13.5798,13.4197,13.5353,1102400.0],["2022-03-03",13.5353,13.7489,13.473,13.562,1731619.0],["2022-03-04",13.562,14.0782,13.4819,13.8824,3310347.0],["2022-03-07",13.8824,14.799,13.8201,14.7723,7173581.0],["2022-03-08",14.7723,14.772299766540527,13.3574,13.7578,5179597.0],["2022-03-09",13.7578,13.757814407348633,12.6899,13.0637,4392508.0],["2022-03-10",13.0637,13.7756,13.063695907592773,13.1616,3607711.0],["2022-03-11",13.1616,13.2684,12.6365,13.1705,2636200.0],["2022-03-14",13.1705,13.1972,12.5298,12.5654,2038672.0],["2022-03-15",12.5654,12.565354347229004,11.542,11.5776,3315816.0],["2022-03-16",11.5776,11.9424,11.3907,11.9335,2797700.0],["2022-03-17",11.9335,12.2717,11.933525085449219,12.0759,2985875.0],["2022-03-18",12.0759,12.156,11.8,11.8801,2152500.0],["2022-03-21",11.8801,11.9513,11.542,11.7288,2902900.0],["2022-03-22",11.7288,11.8445,11.3907,11.6577,2645263.0],["2022-03-23",11.6577,11.8445,11.631,11.7022,1999116.0],["2022-03-24",11.7022,11.702153205871582,11.4441,11.4797,1570353.0],["2022-03-25",11.4797,11.7644,11.479677200317383,11.6132,1794800.0],["2022-03-28",11.6132,11.72,11.1148,11.5954,2673875.0],["2022-03-29",11.5954,11.9869,11.595365524291992,11.8445,3584299.0],["2022-03-30",11.8445,12.0047,11.7466,11.9068,2358405.0],["2022-03-31",11.9068,11.9958,11.7377,11.7466,2018300.0],["2022-04-01",11.7466,11.7555,11.4886,11.6221,1881527.0],["2022-04-06",11.6221,11.7911,11.5598,11.6755,1311276.0],["2022-04-07",11.6755,11.7466,11.3462,11.364,1531300.0],["2022-04-08",11.364,11.4619,10.9635,11.0169,1728400.0],["2022-04-11",11.0169,11.1237,10.5987,10.6877,1955400.0],["2022-04-12",10.6877,10.9368,10.5275,10.8656,1604200.0],["2022-04-13",10.8656,10.8745,10.4919,10.661,1659513.0],["2022-04-14",10.661,10.8212,10.5809,10.7055,1967400.0],["2022-04-15",10.7055,10.9724,10.5542,10.6432,1880000.0],["2022-04-18",10.6432,10.6966,10.3406,10.6699,1204100.0],["2022-04-19",10.6699,10.8478,10.5898,10.8212,1131195.0],["2022-04-20",10.8212,11.2038,10.821152687072754,10.9279,1933293.0],["2022-04-21",10.9279,10.92794132232666,9.9669,10.1893,3827121.0],["2022-04-22",10.1893,10.189326286315918,9.7533,10.0558,2876858.0],["2022-04-25",10.0558,10.055842399597168,9.0592,9.0859,2551609.0],["2022-04-26",9.0859,9.2371,8.6765,8.6943,2448067.0],["2022-04-27",8.6943,8.8634,8.4095,8.8456,2548900.0],["2022-04-28",8.8456,8.9282,8.3593,8.4969,2989266.0],["2022-04-29",8.4969,9.1667,8.496896743774414,9.0933,2736200.0],["2022-05-05",9.0933,9.3594,8.8272,9.2768,2056200.0],["2022-05-06",9.2768,9.5246,8.9924,9.3227,1765900.0],["2022-05-09",9.3227,9.7173,9.231,9.5797,2225400.0],["2022-05-10",9.5797,9.598,9.3778,9.5338,1975000.0],["2022-05-11",9.5338,9.8733,9.533775329589844,9.5705,2483300.0],["2022-05-12",9.5705,9.6806,9.4053,9.5705,1376334.0],["2022-05-13",9.5705,9.754,9.4145,9.5521,1154400.0],["2022-05-16",9.5521,9.7815,9.4971,9.5521,1320700.0],["2022-05-17",9.5521,9.552125930786133,9.2401,9.4145,1600581.0],["2022-05-18",9.4145,9.5797,9.3961,9.4695,1079834.0],["2022-05-19",9.4695,9.6714,9.3594,9.6622,1983400.0],["2022-05-20",9.6622,9.8366,9.5705,9.7448,1443044.0],["2022-05-23",9.7448,9.8274,9.6806,9.7081,1438866.0],["2022-05-24",9.7081,9.8458,9.1943,9.2493,2488896.0],["2022-05-25",9.2493,9.4237,9.1759,9.2952,1816250.0],["2022-05-26",9.2952,9.7632,9.1025,9.387,3982850.0],["2022-05-27",9.387,9.6347,9.3319,9.5613,3060400.0],["2022-05-30",9.5613,9.7815,9.5154,9.7723,2394266.0],["2022-05-31",9.7723,9.89163589477539,9.6347,9.8916,2091609.0],["2022-06-01",9.8916,10.1119,9.7815,9.9926,2108605.0],["2022-06-02",9.9926,10.2954,9.754,10.2862,2793866.0],["2022-06-06",10.2862,10.5982,10.1577,10.4972,2562448.0],["2022-06-07",10.4972,10.6165,10.2587,10.4789,2010013.0],["2022-06-08",10.4789,10.5798,10.121,10.3046,1738210.0],["2022-06-09",10.3046,10.30455207824707,9.965,10.0109,1653210.0],["2022-06-10",10.0109,10.2128,9.9834,10.0935,2329801.0],["2022-06-13",10.0935,11.1029,9.9742,10.3688,10257301.0],["2022-06-14",10.3688,10.368783950805664,9.5705,9.8825,8199893.0],["2022-06-15",9.8825,10.7083,9.88245964050293,10.121,7841871.0],["2022-06-16",10.121,11.1304,10.121,11.1304,6518900.0],["2022-06-17",11.1304,11.8828,10.8368,11.6718,16295358.0],["2022-06-20",11.6718,11.67176342010498,11.0203,11.1854,9580116.0],["2022-06-21",11.1854,11.2864,11.0294,11.213,6041500.0],["2022-06-22",11.213,11.212967872619629,10.7542,10.8001,6080456.0],["2022-06-23",10.8001,10.95604133605957,10.5523,10.956,5422300.0],["2022-06-24",10.956,11.0662,10.8092,10.8735,4285540.0],["2022-06-27",10.8735,11.0937,10.873458862304688,11.0845,5298026.0],["2022-06-28",11.0845,11.1212,10.7725,11.0386,4584108.0],["2022-06-29",11.0386,11.0845,10.6532,10.7633,3541988.0],["2022-06-30",10.7633,11.5617,10.7633,11.3231,8653400.0],["2022-07-01",11.3231,11.5158,11.0478,11.112,4112135.0],["2022-07-04",11.112,11.1946,10.9285,11.0845,3215800.0],["2022-07-05",11.0845,11.1396,10.6899,10.8643,3081148.0],["2022-07-06",10.8643,10.9836,10.7358,10.9377,2736284.0],["2022-07-07",10.9377,11.0662,10.6716,10.6899,2479193.0],["2022-07-08",10.6899,10.8735,10.5064,10.5156,2721693.0],["2022-07-11",10.5156,10.589,10.2678,10.4147,3108214.0],["2022-07-12",10.4147,10.4605,9.91,9.9559,3997100.0],["2022-07-13",9.9559,10.222,9.9283,10.1944,1589854.0],["2022-07-14",10.1944,10.2587,10.1027,10.1394,1448700.0],["2022-07-15",10.1394,10.222,9.9192,9.9742,1855900.0],["2022-07-18",9.9742,10.3504,9.97421932220459,10.3046,2244022.0],["2022-07-19",10.3046,10.4238,10.1027,10.2403,2584948.0],["2022-07-20",10.2403,10.4605,10.222,10.4514,2502554.0],["2022-07-21",10.4514,10.5431,10.3321,10.3596,1642949.0],["2022-07-22",10.3596,10.4789,10.0935,10.1669,1945084.0],["2022-07-25",10.1669,10.2587,9.9742,10.0935,1902008.0],["2022-07-26",10.0935,10.1394,9.9467,10.1119,1606856.0],["2022-07-27",10.1119,10.3046,9.9742,10.2862,2159036.0],["2022-07-28",10.2862,10.3413,10.1944,10.2403,1830692.0],["2022-07-29",10.2403,10.3046,10.0568,10.0935,1886720.0],["2022-08-01",10.0935,10.1577,10.0017,10.0476,1828842.0],["2022-08-02",10.0476,10.047625541687012,9.3411,9.6531,3936792.0],["2022-08-03",9.6531,9.7907,9.4145,9.4512,2351942.0],["2022-08-04",9.4512,9.6714,9.4328,9.598,1505125.0],["2022-08-05",9.598,9.8641,9.5888,9.8458,1714556.0],["2022-08-08",9.8458,9.9375,9.717293739318848,9.7173,2249820.0],["2022-08-09",9.7173,9.8091,9.5613,9.6989,2101268.0],["2022-08-10",9.6989,9.8916,9.6347,9.8182,1791007.0],["2022-08-11",9.8182,10.0476,9.8091,10.0385,2162319.0],["2022-08-12",10.0385,10.1394,9.965,10.0293,2073850.0],["2022-08-15",10.0293,10.029273986816406,9.3778,9.4787,7132803.0],["2022-08-16",9.4787,9.5154,9.1851,9.231,6491355.0],["2022-08-17",9.231,9.4879,9.23097038269043,9.3136,5128885.0],["2022-08-18",9.3136,9.3411,9.0842,9.1392,4336812.0],["2022-08-19",9.1392,9.2218,9.1025,9.1484,2802220.0],["2022-08-22",9.1484,9.3044,8.9924,9.2585,3246575.0],["2022-08-23",9.2585,9.3411,9.1576,9.3136,3369318.0],["2022-08-24",9.3136,9.5246,9.2034,9.2585,4160054.0],["2022-08-25",9.2585,9.7632,9.2218,9.7265,7177208.0],["2022-08-26",9.7265,9.9467,9.5521,9.7265,5064100.0],["2022-08-29",9.7265,10.2954,9.5888,10.1119,5439660.0],["2022-08-30",10.1119,10.2311,9.965,10.1577,3513685.0],["2022-08-31",10.1577,10.2495,9.9742,10.0476,2604700.0],["2022-09-01",10.0476,10.121,9.7999,9.8916,2861400.0],["2022-09-02",9.8916,10.1394,9.7999,10.0752,2609900.0],["2022-09-05",10.0752,10.3229,9.9559,10.1853,2541254.0],["2022-09-06",10.1853,10.2128,10.0476,10.0935,2040500.0],["2022-09-07",10.0935,10.6441,10.093504905700684,10.3321,5073837.0],["2022-09-08",10.3321,10.378,10.0935,10.2678,3963322.0],["2022-09-09",10.2678,10.4147,10.2036,10.2862,2046476.0],["2022-09-13",10.2862,10.4605,10.2587,10.3688,1812300.0],["2022-09-14",10.3688,10.368783950805664,10.1944,10.222,1485400.0],["2022-09-15",10.222,10.3229,9.9742,10.0935,2556900.0],["2022-09-16",10.0935,10.1486,9.7448,9.7448,2251900.0],["2022-09-19",9.7448,10.2403,9.598,9.7815,3614390.0],["2022-09-20",9.7815,10.7633,9.781524658203125,10.3963,30535972.0],["2022-09-21",10.3963,10.396309852600098,9.3594,9.3594,19007630.0],["2022-09-22",9.3594,9.359432220458984,8.9098,8.919,10369888.0],["2022-09-23",8.919,9.1392,8.7446,8.8272,7106793.0],["2022-09-26",8.8272,9.3503,8.6804,8.8089,16770330.0],["2022-09-27",8.8089,8.8639,8.3042,8.5978,10769000.0],["2022-09-28",8.5978,8.597831726074219,8.2583,8.2583,5666593.0],["2022-09-29",8.2583,8.3317,7.8546,8.0197,5786831.0],["2022-09-30",8.0197,8.2124,7.9647,7.9922,4830809.0],["2022-10-10",7.9922,8.139,7.8638,7.8913,3243809.0],["2022-10-11",7.8913,7.983,7.6619,7.7353,5533976.0],["2022-10-12",7.7353,8.1757,7.6711,8.1482,7806535.0],["2022-10-13",8.1482,8.4877,7.8638,7.9188,12734251.0],["2022-10-14",7.9188,8.1666,7.8546,8.0197,9686285.0],["2022-10-17",8.0197,8.139,7.9005,8.1023,5868410.0],["2022-10-18",8.1023,8.1574,8.0106,8.1115,4243099.0],["2022-10-19",8.1115,8.2124,7.983,8.139,5057109.0],["2022-10-20",8.139,8.2583,8.0473,8.084,6460444.0],["2022-10-21",8.084,8.1023,7.8087,8.0565,5563758.0],["2022-10-24",8.0565,8.2491,7.7353,7.7628,4943403.0],["2022-10-25",7.7628,8.5428,7.762823581695557,8.5428,10811391.0],["2022-10-26",8.5428,9.396136283874512,8.542777061462402,9.3961,14568274.0],["2022-10-27",9.3961,10.3321,9.396136283874512,10.3321,34110029.0],["2022-10-28",10.3321,10.33207893371582,9.2952,9.2952,26657320.0],["2022-10-31",9.2952,9.5888,8.919,9.3594,19276991.0],["2022-11-01",9.3594,10.0843,9.359432220458984,9.9559,20476453.0],["2022-11-02",9.9559,10.956,9.7265,10.5248,21357448.0],["2022-11-03",10.5248,11.057,10.1944,10.7725,13657539.0],["2022-11-04",10.7725,11.0019,10.4697,10.7909,10266768.0],["2022-11-07",10.7909,11.8186,10.4881,11.2313,13479613.0],["2022-11-08",11.2313,11.4607,10.9652,11.2038,7106380.0],["2022-11-09",11.2038,12.3233,11.0111,12.3233,12114931.0],["2022-11-10",12.3233,13.5528,12.0296,13.2408,16948641.0],["2022-11-11",13.2408,13.5345,12.5527,12.5985,14453037.0],["2022-11-14",12.5985,12.8004,12.3875,12.4517,7182187.0],["2022-11-15",12.4517,13.0023,12.1673,12.727,6754400.0],["2022-11-16",12.727,12.726991653442383,12.2131,12.3508,5949910.0],["2022-11-17",12.3508,12.5068,12.103,12.204,6313954.0],["2022-11-18",12.204,12.3233,11.8553,11.9287,5584382.0],["2022-11-21",11.9287,12.048,11.6167,11.7635,5358088.0],["2022-11-22",11.7635,12.0388,11.4882,11.5984,4448316.0],["2022-11-23",11.5984,11.6351,11.268,11.3781,3968200.0],["2022-11-24",11.3781,12.2498,11.369,11.9837,9261600.0],["2022-11-25",11.9837,12.2223,11.6901,11.9562,5959800.0],["2022-11-28",11.9562,12.1948,11.6993,11.8461,5488900.0],["2022-11-29",11.8461,12.4334,11.7268,12.2131,5108301.0],["2022-11-30",12.2131,12.5159,11.9379,12.3416,4641618.0],["2022-12-01",12.3416,12.9472,12.2682,12.5802,5860190.0],["2022-12-02",12.5802,13.8189,12.4334,13.0206,8704717.0],["2022-12-05",13.0206,13.4886,12.4792,12.6719,7609152.0],["2022-12-06",12.6719,12.6811,12.2957,12.2957,4606500.0],["2022-12-07",12.2957,12.9656,12.295724868774414,12.5068,4783857.0],["2022-12-08",12.5068,13.1032,12.4334,12.7086,5134120.0],["2022-12-09",12.7086,13.0849,12.415,13.0849,3798718.0],["2022-12-12",13.0849,13.084854125976562,12.3324,12.7637,5515834.0],["2022-12-13",12.7637,12.938,12.6628,12.8279,2529971.0],["2022-12-14",12.8279,13.6354,12.6352,13.3968,5596571.0],["2022-12-15",13.3968,13.4886,12.8371,13.1399,4499721.0],["2022-12-16",13.1399,13.3785,12.8188,12.883,3427918.0],["2022-12-19",12.883,13.3877,12.6261,12.7086,2854716.0],["2022-12-20",12.7086,12.8004,12.4792,12.5159,2463925.0],["2022-12-21",12.5159,12.6536,12.2957,12.36,2456200.0],["2022-12-22",12.36,12.5894,12.204,12.3416,2522000.0],["2022-12-23",12.3416,12.341604232788086,11.9012,12.0113,2811906.0],["2022-12-26",12.0113,12.3416,11.9562,12.3049,2395574.0],["2022-12-27",12.3049,12.938,12.1397,12.6995,3600300.0],["2022-12-28",12.6995,12.8463,12.3508,12.5251,1966839.0],["2022-12-29",12.5251,13.1583,12.3875,12.782,3058339.0],["2022-12-30",12.782,12.9747,12.5068,12.6719,2222800.0],["2023-01-03",12.6719,12.8738,12.4884,12.5435,2601000.0],["2023-01-04",12.5435,13.8006,12.543475151062012,13.094,16291916.0],["2023-01-05",13.094,13.1307,12.3508,13.0849,13110762.0],["2023-01-06",13.0849,13.5161,12.7637,13.1399,7614416.0],["2023-01-09",13.1399,13.3601,12.7637,12.9931,4592998.0],["2023-01-10",12.9931,14.2961,12.993093490600586,14.0024,13255489.0],["2023-01-11",14.0024,14.3787,13.5345,14.2777,13153136.0],["2023-01-12",14.2777,14.4521,13.6538,14.4062,8158998.0],["2023-01-13",14.4062,14.4796,13.9841,14.241,7055048.0],["2023-01-16",14.241,14.4337,14.0392,14.2685,4190100.0],["2023-01-17",14.2685,14.7457,14.0391,14.7273,6013600.0],["2023-01-18",14.7273,16.1404,14.727341651916504,15.2871,7545742.0],["2023-01-19",15.2871,16.168,15.1678,15.7734,7343542.0],["2023-01-20",15.7734,16.2872,15.544,15.8285,4896159.0],["2023-01-30",15.8285,16.5166,15.828452110290527,16.2138,5204101.0],["2023-01-31",16.2138,16.2505,15.6908,15.8193,3195305.0],["2023-02-01",15.8193,15.9936,15.4522,15.8652,3720701.0],["2023-02-02",15.8652,16.7736,15.8376,16.4249,5494638.0],["2023-02-03",16.4249,16.5901,15.9477,16.4065,2139800.0],["2023-02-06",16.4065,17.1865,16.1037,16.8929,4340800.0],["2023-02-07",16.8929,16.8929,16.1404,16.4983,2654552.0],["2023-02-08",16.4983,16.498292922973633,15.9753,16.2781,1689409.0],["2023-02-09",16.2781,16.2780704498291,15.755,15.911,2360480.0],["2023-02-10",15.911,16.0028,15.4706,15.8652,2388899.0],["2023-02-13",15.8652,17.2874,15.7826,17.159,5323246.0],["2023-02-14",17.159,17.2691,16.7919,16.9938,2447567.0],["2023-02-15",16.9938,17.1406,16.2414,16.4799,2310969.0],["2023-02-16",16.4799,16.6084,16.0762,16.168,2240300.0],["2023-02-17",16.168,17.2966,16.1496,16.4983,4001283.0],["2023-02-20",16.4983,17.4801,16.498292922973633,17.214,3400997.0],["2023-02-21",17.214,17.4251,16.8929,17.3241,2770500.0],["2023-02-22",17.3241,18.3427,17.0305,18.1133,3784854.0],["2023-02-23",18.1133,18.4252,17.7187,17.8013,2636171.0],["2023-02-24",17.8013,18.4161,17.7554,18.361,3466306.0],["2023-02-27",18.361,18.4528,17.5627,17.7554,3465900.0],["2023-02-28",17.7554,17.9297,17.5535,17.6269,1479557.0],["2023-03-01",17.6269,17.7462,17.1865,17.4159,2537897.0],["2023-03-02",17.4159,17.9297,17.2507,17.7187,2269407.0],["2023-03-03",17.7187,17.9664,17.4526,17.7003,1252748.0],["2023-03-06",17.7003,17.700340270996094,17.0672,17.4709,2484296.0],["2023-03-07",17.4709,17.893,17.3517,17.5443,2123000.0],["2023-03-08",17.5443,17.7003,17.1039,17.2507,1208342.0],["2023-03-09",17.2507,17.9114,17.0305,17.7737,1850800.0],["2023-03-10",17.7737,17.8655,17.4342,17.6086,1579000.0],["2023-03-13",17.6086,18.0857,17.2599,17.9297,1605600.0],["2023-03-14",17.9297,18.0949,17.6728,17.9389,1286800.0],["2023-03-15",17.9389,17.9573,16.8653,16.8653,4312900.0],["2023-03-16",16.8653,17.2507,16.6359,16.8378,3573870.0],["2023-03-17",16.8378,17.1498,16.3331,16.4524,2383050.0],["2023-03-20",16.4524,16.7552,16.0578,16.4616,6509247.0],["2023-03-21",16.4616,16.7644,16.4157,16.6451,2045397.0],["2023-03-22",16.6451,17.0672,16.5717,16.7552,2088300.0],["2023-03-23",16.7552,16.9754,16.5166,16.691,1479400.0],["2023-03-24",16.691,17.0856,16.2689,16.2872,2344986.0],["2023-03-27",16.2872,16.4249,15.9202,16.4157,4047300.0],["2023-03-28",16.4157,17.1039,16.415708541870117,16.6543,3119635.0],["2023-03-29",16.6543,17.1314,16.5075,16.9387,2628400.0],["2023-03-30",16.9387,16.938735961914062,16.4065,16.7185,2344200.0],["2023-03-31",16.7185,17.0213,16.5625,16.6359,1626496.0],["2023-04-03",16.6359,16.9479,16.4157,16.7644,3363600.0],["2023-04-04",16.7644,17.4709,16.6359,17.2691,2770900.0],["2023-04-06",17.2691,18.3518,17.2507,17.4985,3685700.0],["2023-04-07",17.4985,17.8288,17.2507,17.5076,1619200.0],["2023-04-10",17.5076,18.5721,16.9571,18.1958,3977785.0],["2023-04-11",18.1958,18.3702,17.526,17.6269,3284000.0],["2023-04-12",17.6269,17.838,17.3241,17.7462,2134000.0],["2023-04-13",17.7462,18.0857,17.6178,17.7737,1804300.0],["2023-04-14",17.7737,17.994,17.2324,17.6178,2130682.0],["2023-04-17",17.6178,18.2601,17.4618,17.8472,2602246.0],["2023-04-18",17.8472,19.3795,17.84715461730957,18.1867,6714115.0],["2023-04-19",18.1867,18.3427,17.2874,17.4893,5588314.0],["2023-04-20",17.4893,17.682,16.7827,16.9938,4194874.0],["2023-04-21",16.9938,17.4067,16.847,16.9387,3244871.0],["2023-04-24",16.9387,16.938735961914062,16.3331,16.6268,4121804.0],["2023-04-25",16.6268,17.3884,16.4249,16.8011,2849597.0],["2023-04-26",16.8011,17.2022,16.0361,16.2694,4894342.0],["2023-04-27",16.2694,17.6687,16.1667,17.4728,5613528.0],["2023-04-28",17.4728,17.6314,16.8851,17.1929,3785149.0],["2023-05-04",17.1929,17.8179,17.0343,17.762,3882761.0],["2023-05-05",17.762,17.7713,16.7731,17.1276,3230561.0],["2023-05-08",17.1276,17.5008,16.4746,17.0157,3660034.0],["2023-05-09",17.0157,17.015661239624023,16.316,16.5586,2896900.0],["2023-05-10",16.5586,16.8384,16.2787,16.7918,1788369.0],["2023-05-11",16.7918,17.0157,16.4653,16.6425,1986765.0],["2023-05-12",16.6425,16.9783,16.5306,16.6892,1903758.0],["2023-05-15",16.6892,16.7545,16.3533,16.5586,3988550.0],["2023-05-16",16.5586,16.6705,15.6257,15.8402,7819649.0],["2023-05-17",15.8402,16.2134,15.4857,16.1667,3473856.0],["2023-05-18",16.1667,16.4,15.6816,16.1761,2213600.0],["2023-05-19",16.1761,16.8384,15.9708,16.5865,2713815.0],["2023-05-22",16.5865,17.2116,16.4466,16.8851,2872077.0],["2023-05-23",16.8851,16.8851,16.5026,16.5865,1531820.0],["2023-05-24",16.5865,16.6985,16.3067,16.4279,1310337.0],["2023-05-25",16.4279,16.5026,15.9242,16.1667,1658100.0],["2023-05-26",16.1667,16.9504,16.0828,16.7824,2143300.0],["2023-05-29",16.7824,17.1929,16.3067,16.7545,4245997.0],["2023-05-30",16.7545,17.025,16.3533,16.5586,2560901.0],["2023-05-31",16.5586,16.6518,16.0268,16.2694,2536901.0],["2023-06-01",16.2694,16.6052,16.2134,16.3253,2415535.0],["2023-06-02",16.3253,16.6425,15.7563,16.0921,3940013.0],["2023-06-05",16.0921,16.4933,15.9429,16.4559,3474280.0],["2023-06-06",16.4559,16.5119,16.0268,16.0735,1606900.0],["2023-06-07",16.0735,16.3067,16.0268,16.1667,1642500.0],["2023-06-08",16.1667,16.4093,15.6723,15.8029,2113100.0],["2023-06-09",15.8029,15.9708,15.4857,15.663,2659500.0],["2023-06-12",15.663,16.1854,15.3178,16.1014,2501000.0],["2023-06-13",16.1014,16.1388,15.5324,15.5884,2315600.0],["2023-06-14",15.5884,16.0082,15.4951,15.9242,2662800.0],["2023-06-15",15.9242,15.9241943359375,15.5324,15.6163,3006300.0],["2023-06-16",15.6163,16.0921,15.5324,15.9429,2580669.0],["2023-06-19",15.9429,16.1201,15.6537,15.6816,2250400.0],["2023-06-20",15.6816,16.6052,15.607,16.1294,3836281.0],["2023-06-21",16.1294,16.7358,15.7749,16.1761,3212459.0],["2023-06-26",16.1761,16.2227,15.4951,15.5417,4540273.0],["2023-06-27",15.5417,16.1201,15.5137,15.9708,2459400.0],["2023-06-28",15.9708,16.0921,15.8123,15.9429,1471600.0],["2023-06-29",15.9429,16.6425,15.8962,16.26,1849100.0],["2023-06-30",16.26,16.6425,16.0828,16.1201,1517320.0],["2023-07-03",16.1201,16.4839,15.9708,16.3813,2886081.0],["2023-07-04",16.3813,16.7171,16.316,16.4559,2451500.0],["2023-07-05",16.4559,16.8198,16.2787,16.3253,2568391.0],["2023-07-06",16.3253,16.7078,16.2973,16.3533,1482800.0],["2023-07-07",16.3533,16.5772,16.1388,16.5399,1619382.0],["2023-07-10",16.5399,16.5959,15.4204,15.5137,5016354.0],["2023-07-11",15.5137,15.9708,13.9931,14.1144,11022545.0],["2023-07-12",14.1144,15.4018,14.114415168762207,14.9633,11317671.0],["2023-07-13",14.9633,15.4671,14.7581,14.8514,8182398.0],["2023-07-14",14.8514,15.038,14.5529,14.6462,4970149.0],["2023-07-17",14.6462,14.7581,14.301,14.6928,3126629.0],["2023-07-18",14.6928,14.7394,14.0864,14.4689,5252966.0],["2023-07-19",14.4689,14.6928,14.2543,14.5342,3120313.0],["2023-07-20",14.5342,14.9727,14.4689,14.5902,2980372.0],["2023-07-21",14.5902,15.1686,14.4596,14.8794,3315796.0],["2023-07-24",14.8794,14.9727,14.4782,14.5902,3976805.0],["2023-07-25",14.5902,14.87,14.4689,14.7301,3759905.0],["2023-07-26",14.7301,14.8514,14.4596,14.5529,2655568.0],["2023-07-27",14.5529,14.5809,14.3476,14.3663,1439200.0],["2023-07-28",14.3663,14.9913,14.301,14.9167,3358512.0],["2023-07-31",14.9167,15.0566,14.7394,14.9167,3037545.0],["2023-08-01",14.9167,14.982,14.7021,14.7674,1653751.0],["2023-08-02",14.7674,14.8327,14.5715,14.7394,1580523.0],["2023-08-03",14.7394,14.7581,14.5249,14.7301,1181400.0],["2023-08-04",14.7301,14.954,14.6088,14.7581,1687700.0],["2023-08-07",14.7581,14.8234,14.4782,14.7021,1732300.0],["2023-08-08",14.7021,14.7208,14.4969,14.7115,1698935.0],["2023-08-09",14.7115,14.7954,14.5062,14.7115,1228400.0],["2023-08-10",14.7115,14.711456298828125,14.3476,14.5156,1936206.0],["2023-08-11",14.5156,14.6741,14.2357,14.2543,3142482.0],["2023-08-14",14.2543,14.5529,13.9652,14.4409,4915499.0],["2023-08-15",14.4409,14.5529,13.8812,13.9652,3932568.0],["2023-08-16",13.9652,14.0771,13.508,13.6107,3129290.0],["2023-08-17",13.6107,13.6853,13.3308,13.5267,4002520.0],["2023-08-18",13.5267,13.8439,13.2375,13.2468,3421000.0],["2023-08-21",13.2468,13.5267,13.0789,13.2655,2862200.0],["2023-08-22",13.2655,13.4054,13.0136,13.1815,2473200.0],["2023-08-23",13.1815,13.3774,12.9203,12.9203,3329800.0],["2023-08-24",12.9203,13.1815,12.7804,12.9203,5318100.0],["2023-08-25",12.9203,13.0509,12.5938,12.6685,4805200.0],["2023-08-28",12.6685,13.4334,12.668457984924316,13.2282,9398950.0],["2023-08-29",13.2282,13.4054,12.967,13.1069,3744200.0],["2023-08-30",13.1069,13.3401,12.9297,13.0696,3848553.0],["2023-08-31",13.0696,13.0883,12.9297,12.9576,2151200.0],["2023-09-01",12.9576,13.2655,12.957649230957031,13.1162,3453108.0],["2023-09-04",13.1162,13.8999,13.116238594055176,13.7599,7799700.0],["2023-09-05",13.7599,13.8719,13.2562,13.4801,4705100.0],["2023-09-06",13.4801,13.5827,13.2935,13.4241,4198700.0],["2023-09-07",13.4241,13.8905,13.2095,13.3121,4694600.0],["2023-09-08",13.3121,13.3495,13.023,13.3121,2784100.0],["2023-09-11",13.3121,13.6666,13.0323,13.5174,4222499.0],["2023-09-12",13.5174,13.564,13.1815,13.2562,2800561.0],["2023-09-13",13.2562,13.3215,12.9763,13.0603,2175480.0],["2023-09-14",13.0603,13.2189,12.8177,12.939,2101580.0],["2023-09-15",12.939,13.2375,12.827,13.0976,3034880.0],["2023-09-18",13.0976,13.2842,12.8364,13.2562,2778800.0],["2023-09-19",13.2562,13.5174,13.0603,13.2375,2701302.0],["2023-09-20",13.2375,13.8439,13.2189,13.676,4467444.0],["2023-09-21",13.676,13.67596435546875,12.967,13.4614,5517600.0],["2023-09-22",13.4614,13.5267,13.0136,13.4614,4653647.0],["2023-09-25",13.4614,13.4987,13.1256,13.1536,2821707.0],["2023-09-26",13.1536,13.4334,13.1349,13.2282,2414012.0],["2023-09-27",13.2282,13.8252,13.1629,13.7413,4740477.0],["2023-09-28",13.7413,14.0771,13.592,13.7599,3877979.0],["2023-10-09",13.7599,13.9652,13.5267,13.6946,4904000.0],["2023-10-10",13.6946,14.0118,13.508,13.8999,4774200.0],["2023-10-11",13.8999,14.5995,13.8439,13.9465,4931133.0],["2023-10-12",13.9465,14.6648,13.946497917175293,14.5529,6161785.0],["2023-10-13",14.5529,15.4578,14.55286693572998,15.0753,5949151.0],["2023-10-16",15.0753,15.2525,14.6648,14.7581,6457895.0],["2023-10-17",14.7581,15.1592,14.6088,15.0193,4262326.0],["2023-10-18",15.0193,15.1686,14.7021,14.8421,3539911.0],["2023-10-19",14.8421,15.3085,14.7021,15.1219,4078400.0],["2023-10-20",15.1219,15.12192153930664,14.7488,14.8421,3636678.0],["2023-10-23",14.8421,15.5697,14.4782,15.0193,7149148.0],["2023-10-24",15.0193,15.5231,14.8607,15.4298,7480773.0],["2023-10-25",15.4298,15.6816,14.9353,15.5324,7389050.0],["2023-10-26",15.5324,16.2414,15.2992,15.7936,6015653.0],["2023-10-27",15.7936,16.5772,15.6257,16.4466,4659747.0],["2023-10-30",16.4466,16.4746,15.551,15.7376,5879548.0],["2023-10-31",15.7376,15.9895,15.607,15.7749,2616270.0],["2023-11-01",15.7749,15.8962,15.579,15.8029,2303100.0],["2023-11-02",15.8029,15.8589,15.3551,15.5231,4284064.0],["2023-11-03",15.5231,15.7283,15.2992,15.5604,2131230.0],["2023-11-06",15.5604,15.6723,15.1406,15.4857,3529252.0],["2023-11-07",15.4857,15.5697,15.2898,15.4391,1395079.0],["2023-11-08",15.4391,16.129426956176758,15.3551,16.1294,3092669.0],["2023-11-09",16.1294,16.5026,15.7843,16.344,4515336.0],["2023-11-10",16.344,16.343990325927734,15.8776,15.9149,1685597.0],["2023-11-13",15.9149,16.0175,15.3458,15.9335,3985946.0],["2023-11-14",15.9335,16.0455,15.663,15.8869,3058289.0],["2023-11-15",15.8869,15.9615,15.551,15.6816,1980548.0],["2023-11-16",15.6816,15.8029,15.4391,15.579,1722850.0],["2023-11-17",15.579,15.607,15.4391,15.551,1374611.0],["2023-11-20",15.551,15.635,15.3458,15.4578,2102146.0],["2023-11-21",15.4578,15.6816,15.3178,15.579,1564000.0],["2023-11-22",15.579,15.6163,15.2525,15.2805,1264200.0],["2023-11-23",15.2805,15.6257,15.2059,15.5604,1409495.0],["2023-11-24",15.5604,15.5697,15.2059,15.3925,2138531.0],["2023-11-27",15.3925,15.6257,15.3178,15.4578,1953690.0],["2023-11-28",15.4578,15.607,15.3085,15.579,1726612.0],["2023-11-29",15.579,15.7656,15.4018,15.5977,1482392.0],["2023-11-30",15.5977,15.719,15.2525,15.3458,2021803.0],["2023-12-01",15.3458,15.4204,14.9447,14.9913,2594200.0],["2023-12-04",14.9913,15.1499,14.8047,14.8327,1826300.0],["2023-12-05",14.8327,14.898,14.6088,14.6088,1585100.0],["2023-12-06",14.6088,14.87,14.5156,14.7488,1999664.0],["2023-12-07",14.7488,14.7488,14.3943,14.4876,1705133.0],["2023-12-08",14.4876,14.5249,14.245,14.357,1786942.0],["2023-12-11",14.357,14.9167,14.2543,14.7394,3493007.0],["2023-12-12",14.7394,15.0473,14.5156,14.8421,2128707.0],["2023-12-13",14.8421,14.8607,14.6741,14.7581,941515.0],["2023-12-14",14.7581,15.2245,14.7394,14.9727,2360680.0],["2023-12-15",14.9727,15.0753,14.7488,14.8887,1694825.0],["2023-12-18",14.8887,15.0006,14.6368,14.7208,1775751.0],["2023-12-19",14.7208,14.8234,14.5622,14.6928,1115700.0],["2023-12-20",14.6928,14.8141,14.3756,14.4129,1634859.0],["2023-12-21",14.4129,14.5529,14.1797,14.4782,1513582.0],["2023-12-22",14.4782,14.7861,14.3663,14.4969,2834678.0],["2023-12-25",14.4969,14.7021,14.1517,14.5809,1821800.0],["2023-12-26",14.5809,14.580854415893555,14.0771,14.1424,1098711.0],["2023-12-27",14.1424,14.5622,14.0678,14.4689,1400500.0],["2023-12-28",14.4689,14.4876,13.6946,13.7693,4634513.0],["2023-12-29",13.7693,14.4596,13.508,14.1424,4534900.0],["2024-01-02",14.1424,14.3756,13.9465,14.301,2018700.0],["2024-01-03",14.301,14.3476,14.0491,14.1611,1351804.0],["2024-01-04",14.1611,14.217,13.8159,14.1424,1242119.0],["2024-01-05",14.1424,14.4036,13.9092,14.0864,2841891.0],["2024-01-08",14.0864,14.086430549621582,13.6013,13.648,1922600.0],["2024-01-09",13.648,13.9652,13.5547,13.7226,1445222.0],["2024-01-10",13.7226,13.8625,13.5267,13.8066,1451600.0],["2024-01-11",13.8066,14.1424,13.7319,14.0025,1344122.0],["2024-01-12",14.0025,14.357,13.7599,13.8066,1931202.0],["2024-01-15",13.8066,14.0584,13.7599,14.0118,1395600.0],["2024-01-16",14.0118,14.1144,13.5454,13.7319,1754436.0],["2024-01-17",13.7319,13.8999,13.4148,13.4241,1269700.0],["2024-01-18",13.4241,13.4427,12.9483,13.3215,2102300.0],["2024-01-19",13.3215,13.6573,13.1909,13.4801,3412700.0],["2024-01-22",13.4801,13.8159,13.0603,13.1256,6538210.0],["2024-01-23",13.1256,13.1909,12.8457,13.0043,2934015.0],["2024-01-24",13.0043,13.5174,12.9763,13.3868,3418558.0],["2024-01-25",13.3868,14.1517,13.386773109436035,14.0584,3573937.0],["2024-01-26",14.0584,14.3476,13.9092,13.9652,1567349.0],["2024-01-29",13.9652,14.1797,13.5454,13.5827,1599500.0],["2024-01-30",13.5827,13.592,13.0696,13.0883,1650480.0],["2024-01-31",13.0883,13.3308,12.827,12.9017,2476198.0],["2024-02-01",12.9017,13.0603,12.4819,12.6685,2374900.0],["2024-02-02",12.6685,12.7711,11.4371,12.0061,4842000.0],["2024-02-05",12.0061,12.939,11.0079,12.2207,6085899.0],["2024-02-06",12.2207,13.4427,11.7729,12.8644,6344356.0],["2024-02-07",12.8644,13.508,12.6311,13.1442,4671750.0],["2024-02-08",13.1442,14.1237,12.827,13.8999,5502557.0],["2024-02-19",13.8999,14.4129,13.6013,14.1144,3105213.0],["2024-02-20",14.1144,14.114415168762207,13.6293,13.8532,2120400.0],["2024-02-21",13.8532,14.2264,13.5827,13.7599,4279500.0],["2024-02-22",13.7599,13.8159,13.2282,13.5733,2939750.0],["2024-02-23",13.5733,13.8812,13.2748,13.8532,2215478.0],["2024-02-26",13.8532,13.9838,13.676,13.7133,1810621.0],["2024-02-27",13.7133,14.5622,13.5733,14.5156,3909064.0],["2024-02-28",14.5156,15.3272,14.357,14.6368,5707600.0],["2024-02-29",14.6368,15.2525,14.5062,15.1126,4005492.0],["2024-03-01",15.1126,15.3645,14.926,15.0659,3367471.0],["2024-03-04",15.0659,15.1779,14.6648,14.8607,3407454.0],["2024-03-05",14.8607,14.9167,14.4782,14.8421,1821200.0],["2024-03-06",14.8421,15.3738,14.7581,14.8887,3688817.0],["2024-03-07",14.8887,14.9074,14.291662216186523,14.2917,2574200.0],["2024-03-08",14.2917,14.4316,14.0864,14.1797,1471647.0],["2024-03-11",14.1797,14.8141,14.0398,14.7954,3228810.0],["2024-03-12",14.7954,14.8327,14.4503,14.6182,3492210.0],["2024-03-13",14.6182,15.2059,14.618168830871582,15.0566,4032610.0],["2024-03-14",15.0566,15.4204,15.01,15.1033,2161803.0],["2024-03-15",15.1033,15.4857,15.0473,15.4764,1753748.0],["2024-03-18",15.4764,15.5977,15.0753,15.5884,2384433.0],["2024-03-19",15.5884,15.588358879089355,15.1966,15.2152,1564000.0],["2024-03-20",15.2152,15.3925,15.1499,15.3365,1389900.0],["2024-03-21",15.3365,15.4298,15.1779,15.2805,860000.0],["2024-03-22",15.2805,15.280510902404785,14.982,15.1686,1575700.0],["2024-03-25",15.1686,15.719,15.1126,15.1779,2651397.0],["2024-03-26",15.1779,16.1388,14.926,15.8123,3807371.0],["2024-03-27",15.8123,16.4186,15.6257,15.9802,3676732.0],["2024-03-28",15.9802,16.0455,15.3925,15.551,3253170.0],["2024-03-29",15.551,15.8402,15.4111,15.7469,1007397.0],["2024-04-01",15.7469,15.9242,15.2992,15.5044,2768717.0],["2024-04-02",15.5044,15.9802,15.4298,15.7749,3557312.0],["2024-04-03",15.7749,16.2694,15.7563,15.9802,2524100.0],["2024-04-08",15.9802,16.1294,15.635,15.7936,2180000.0],["2024-04-09",15.7936,16.6052,15.793593406677246,16.4093,7419749.0],["2024-04-10",16.4093,16.5772,16.1481,16.2787,2853173.0],["2024-04-11",16.2787,16.4839,15.9802,16.1388,2121356.0],["2024-04-12",16.1388,16.4186,15.9335,16.288,1239766.0],["2024-04-15",16.288,16.372,15.8496,16.1108,2932143.0],["2024-04-16",16.1108,16.3347,15.7749,15.7843,2004650.0],["2024-04-17",15.7843,16.5959,15.7469,16.5586,2779400.0],["2024-04-18",16.5586,17.4634,16.4093,17.2489,4562354.0],["2024-04-19",17.2489,17.24888038635254,16.4186,17.053,3783750.0],["2024-04-22",17.053,18.760141372680664,17.052976608276367,18.7601,6533400.0],["2024-04-23",18.7601,20.4207,18.3777,19.7117,16575208.0],["2024-04-24",19.7117,19.711669921875,18.8209,19.4243,8851378.0],["2024-04-25",19.4243,19.9607,19.0604,19.7787,5028075.0],["2024-04-26",19.7787,20.7269,19.6829,20.3726,6460669.0],["2024-04-29",20.3726,20.4013,19.7979,20.2289,6123860.0],["2024-04-30",20.2289,20.8419,19.817,20.6886,3597578.0],["2024-05-06",20.6886,21.2346,20.688636779785156,21.1196,5084204.0],["2024-05-07",21.1196,21.9146,20.7844,21.3208,4434450.0],["2024-05-08",21.3208,21.7614,21.0047,21.6464,3714800.0],["2024-05-09",21.6464,22.1732,21.407,22.0296,3480889.0],["2024-05-10",22.0296,22.9874,21.0526,21.3591,8283515.0],["2024-05-13",21.3591,22.1924,21.0718,22.087,7268103.0],["2024-05-14",22.087,23.4375,21.8476,22.9299,6949730.0],["2024-05-15",22.9299,23.8207,22.7192,23.0065,4105906.0],["2024-05-16",23.0065,23.2077,22.4893,22.5851,3284491.0],["2024-05-17",22.5851,23.0257,22.3169,22.5564,3917740.0],["2024-05-20",22.5564,22.7958,22.1253,22.7,4045040.0],["2024-05-21",22.7,23.0832,22.5085,22.9395,2228197.0],["2024-05-22",22.9395,23.0448,22.2882,22.6617,2844029.0],["2024-05-23",22.6617,22.661718368530273,22.1253,22.5276,3308652.0],["2024-05-24",22.5276,22.7192,22.2499,22.3456,1946772.0],["2024-05-27",22.3456,22.8916,22.1637,22.8916,2643840.0],["2024-05-28",22.8916,23.1694,22.3935,22.5276,1883790.0],["2024-05-29",22.5276,22.7862,22.2594,22.6521,1611320.0],["2024-05-30",22.6521,23.3322,22.4893,22.7575,3575817.0],["2024-05-31",22.7575,22.8437,22.3456,22.6138,1714720.0],["2024-06-03",22.6138,22.9491,22.1349,22.4127,2714640.0],["2024-06-04",22.4127,22.8629,21.9721,22.7288,4411420.0],["2024-06-05",22.7288,23.1502,22.2211,22.2786,2196180.0],["2024-06-06",22.2786,22.4989,22.0296,22.2307,1770350.0],["2024-06-07",22.2307,22.4414,21.7997,22.1541,2587100.0],["2024-06-11",22.1541,22.815,21.9913,22.7383,2760340.0],["2024-06-12",22.7383,23.6387,22.738344192504883,22.9395,3486680.0],["2024-06-13",22.9395,23.3609,22.1349,22.4606,3058920.0],["2024-06-14",22.4606,22.5947,22.2211,22.4606,2029540.0],["2024-06-17",22.4606,22.9874,22.2307,22.8916,2549630.0],["2024-06-18",22.8916,23.0257,22.5564,22.9682,1894420.0],["2024-06-19",22.9682,23.3609,22.968215942382812,23.1502,1933500.0],["2024-06-20",23.1502,23.1598,22.7958,22.9874,1659340.0],["2024-06-21",22.9874,23.3226,22.1637,22.5564,3407632.0],["2024-06-24",22.5564,23.7919,22.2594,23.1598,4788180.0],["2024-06-25",23.1598,23.4471,22.7096,22.9874,3391000.0],["2024-06-26",22.9874,23.6004,22.8054,23.5812,3031620.0],["2024-06-27",23.5812,23.6291,22.4797,22.5372,4114700.0],["2024-06-28",22.5372,23.0161,22.2211,22.7,3011700.0],["2024-07-01",22.7,23.131,22.5659,23.0353,3173380.0],["2024-07-02",23.0353,23.0832,22.2211,22.8724,4181880.0],["2024-07-03",22.8724,22.8916,22.4223,22.6617,2495040.0],["2024-07-04",22.6617,23.2556,22.5085,22.5564,2608146.0],["2024-07-05",22.5564,22.8341,21.9817,22.7479,3429054.0],["2024-07-08",22.7479,22.7958,22.0296,22.0966,2676818.0],["2024-07-09",22.0966,22.4989,21.8284,22.4127,2293118.0],["2024-07-10",22.4127,22.8724,22.2786,22.4797,2013340.0],["2024-07-11",22.4797,22.8437,22.2499,22.7862,1705000.0],["2024-07-12",22.7862,22.8245,22.0296,22.4223,1903347.0],["2024-07-15",22.4223,22.6905,22.1732,22.2882,2273297.0],["2024-07-16",22.2882,22.28817367553711,21.0718,21.5028,6121115.0],["2024-07-17",21.5028,21.5123,21.158,21.3016,3363000.0],["2024-07-18",21.3016,21.4932,20.976,21.2729,2773900.0],["2024-07-19",21.2729,21.3399,20.5162,20.5641,4016020.0],["2024-07-22",20.5641,21.1675,20.3534,20.976,4903997.0],["2024-07-23",20.976,20.975976943969727,20.0756,20.1044,2156497.0],["2024-07-24",20.1044,20.2193,19.7212,19.8362,2598797.0],["2024-07-25",19.8362,19.9224,19.4148,19.7883,2351900.0],["2024-07-26",19.7883,19.9703,19.1274,19.8649,3564385.0],["2024-07-29",19.8649,20.0661,19.4435,19.75,2743254.0],["2024-07-30",19.75,19.749984741210938,19.1753,19.4052,1531310.0],["2024-07-31",19.4052,20.3917,19.1753,20.2959,4031900.0],["2024-08-01",20.2959,20.4588,19.8649,19.9799,2905300.0],["2024-08-02",19.9799,20.3534,19.4435,19.7883,3553640.0],["2024-08-05",19.7883,20.2002,19.3764,19.501,2351000.0],["2024-08-06",19.501,20.3917,19.50095558166504,20.0948,2614380.0],["2024-08-07",20.0948,20.5833,19.7883,20.4971,1898117.0],["2024-08-08",20.4971,21.5028,20.363,21.0718,4560291.0],["2024-08-09",21.0718,21.4836,20.6886,20.8323,3465900.0],["2024-08-12",20.8323,21.7614,20.3151,21.1196,7556940.0],["2024-08-13",21.1196,21.6177,20.8802,21.1101,3957880.0],["2024-08-14",21.1101,21.3112,20.5737,20.6216,3282200.0],["2024-08-15",20.6216,20.7653,20.1235,20.2959,2480286.0],["2024-08-16",20.2959,20.7269,19.999,20.3726,2734916.0],["2024-08-19",20.3726,20.8802,20.0277,20.7844,2793141.0],["2024-08-20",20.7844,20.8419,20.0948,20.3151,2153640.0],["2024-08-21",20.3151,20.6791,20.0948,20.5162,1921600.0],["2024-08-22",20.5162,21.2154,20.4492,20.9185,2588700.0],["2024-08-23",20.9185,21.1867,20.43,20.7078,1802900.0],["2024-08-26",20.7078,20.7844,20.2289,20.4875,1222300.0],["2024-08-27",20.4875,20.5929,20.0756,20.4683,1799640.0],["2024-08-28",20.4683,20.8802,20.2864,20.545,1376000.0],["2024-08-29",20.545,21.0526,20.2672,20.9951,1838128.0],["2024-08-30",20.9951,21.8955,20.5737,21.6464,3149918.0],["2024-09-02",21.6464,21.9913,21.2921,21.8859,3775710.0],["2024-09-03",21.8859,22.1062,21.6081,21.771,2519300.0],["2024-09-04",21.771,22.1732,21.5602,21.7614,2166172.0],["2024-09-05",21.7614,21.9913,21.5602,21.9146,1242753.0],["2024-09-06",21.9146,22.0775,21.6943,21.7518,1268675.0],["2024-09-09",21.7518,22.269,21.6177,21.771,2365872.0],["2024-09-10",21.771,21.9817,21.5602,21.7326,1553600.0],["2024-09-11",21.7326,22.3169,21.6177,22.2211,1258066.0],["2024-09-12",22.2211,22.6809,22.1062,22.1541,2109803.0],["2024-09-13",22.1541,22.633,22.0487,22.3265,1388916.0],["2024-09-18",22.3265,23.2172,22.0296,22.7958,2819695.0],["2024-09-19",22.7958,23.0832,22.5947,22.7479,1733837.0],["2024-09-20",22.7479,22.8629,21.771,21.8763,2629886.0],["2024-09-23",21.8763,22.1732,21.6656,21.9146,1500123.0],["2024-09-24",21.9146,22.4127,21.7518,22.4127,2559070.0],["2024-09-25",22.4127,22.7096,21.7422,21.7614,3640248.0],["2024-09-26",21.7614,22.7575,21.6273,22.7575,4019948.0],["2024-09-27",22.7575,24.6923,22.4031,23.2651,6361323.0],["2024-09-30",23.2651,25.5926,23.265138626098633,25.5639,6516332.0],["2024-10-08",25.5639,28.1212,24.5965,26.1864,7257537.0],["2024-10-09",26.1864,27.8722,24.9892,26.2248,7390933.0],["2024-10-10",26.2248,26.9814,24.7976,24.9317,9866324.0],["2024-10-11",24.9317,25.267,23.4759,23.8781,5774500.0],["2024-10-14",23.8781,24.4432,23.064,24.2804,4538300.0],["2024-10-15",24.2804,24.7689,23.6004,23.8494,4613591.0],["2024-10-16",23.8494,24.4049,23.3801,23.7728,3153929.0],["2024-10-17",23.7728,24.8072,23.7345,23.9452,2679100.0],["2024-10-18",23.9452,24.9605,23.8781,24.6061,4921335.0],["2024-10-21",24.6061,26.014,23.4663,25.1999,9749044.0],["2024-10-22",25.1999,26.3397,25.199907302856445,26.1194,5522800.0],["2024-10-23",26.1194,26.8186,25.6788,25.8512,4608434.0],["2024-10-24",25.8512,26.627,25.6022,26.2056,4257993.0],["2024-10-25",26.2056,26.5217,25.88,26.1769,3448516.0],["2024-10-28",26.1769,26.6079,25.7746,26.2152,3010780.0],["2024-10-29",26.2152,26.8856,26.0811,26.1194,2644566.0],["2024-10-30",26.1194,26.3684,25.2478,25.5735,3518312.0],["2024-10-31",25.5735,25.5735,24.7114,24.7976,2967589.0],["2024-11-01",24.7976,25.3627,24.1942,24.7593,3988017.0],["2024-11-04",24.7593,25.1137,24.2804,24.8455,3251820.0],["2024-11-05",24.8455,24.84552001953125,24.0601,24.5199,4745100.0],["2024-11-06",24.5199,24.6731,24.2325,24.4432,3181280.0],["2024-11-07",24.4432,25.3244,24.2517,24.8934,2881198.0],["2024-11-08",24.8934,25.1903,24.6156,24.7976,2587444.0],["2024-11-11",24.7976,24.9796,24.2517,24.3858,2389319.0],["2024-11-12",24.3858,24.6923,23.9548,24.1846,1941419.0],["2024-11-13",24.1846,25.0179,24.0314,24.8359,3368256.0],["2024-11-14",24.8359,25.1424,24.4241,24.5965,2385624.0],["2024-11-15",24.5965,25.765,24.4145,25.4585,4816240.0],["2024-11-18",25.4585,26.4259,25.0083,25.5543,4537961.0],["2024-11-19",25.5543,26.7037,25.2861,26.5217,4581366.0],["2024-11-20",26.5217,26.5408,25.4777,25.8321,2977350.0],["2024-11-21",25.8321,26.1673,25.3053,25.9087,2757654.0],["2024-11-22",25.9087,26.4642,24.6635,24.8072,3217140.0],["2024-11-25",24.8072,25.1329,24.2517,25.0658,3424100.0],["2024-11-26",25.0658,25.3436,24.2421,24.3379,2102740.0],["2024-11-27",24.3379,24.6252,23.9548,24.5294,1652295.0],["2024-11-28",24.5294,24.6827,24.0314,24.2229,1665600.0],["2024-11-29",24.2229,25.2765,24.0218,24.7593,2044900.0],["2024-12-02",24.7593,25.4106,24.1176,25.1999,2932900.0],["2024-12-03",25.1999,25.5351,24.8838,25.2478,2336700.0],["2024-12-04",25.2478,25.2478,24.2325,24.3475,3129156.0],["2024-12-05",24.3475,24.34745979309082,23.5812,24.0889,3545393.0],["2024-12-06",24.0889,24.3953,23.5525,23.8111,4426300.0],["2024-12-09",23.8111,24.1176,23.6291,23.7536,2624727.0],["2024-12-10",23.7536,24.7402,23.753618240356445,24.1559,3862842.0],["2024-12-11",24.1559,25.0945,24.0505,24.7114,3579946.0],["2024-12-12",24.7114,26.1386,24.711423873901367,26.0811,4146575.0],["2024-12-13",26.0811,26.2152,25.1903,25.7459,3699200.0],["2024-12-16",25.7459,25.8608,24.6348,24.7689,3599966.0],["2024-12-17",24.7689,25.1903,24.5294,24.6635,2249376.0],["2024-12-18",24.6635,24.7785,24.0218,24.2421,1520500.0],["2024-12-19",24.2421,24.6731,23.7919,24.5199,1638300.0],["2024-12-20",24.5199,25.152,24.0889,24.2229,2928040.0],["2024-12-23",24.2229,24.222944259643555,22.2594,22.8916,7848500.0],["2024-12-24",22.8916,23.5237,22.6234,23.2843,2963069.0],["2024-12-25",23.2843,23.3226,22.2211,22.7575,3479800.0],["2024-12-26",22.7575,23.0353,22.5564,22.7383,1716371.0],["2024-12-27",22.7383,22.7767,22.2307,22.4797,3059640.0],["2024-12-30",22.4797,22.882,22.2307,22.3169,2615600.0],["2024-12-31",22.3169,23.4663,22.2882,22.9778,3493100.0],["2025-01-02",22.9778,23.1789,21.9338,22.1637,4060100.0],["2025-01-03",22.1637,22.5947,21.3495,21.4549,3566280.0],["2025-01-06",21.4549,21.7231,20.6216,21.4166,3553375.0],["2025-01-07",21.4166,21.7326,21.1963,21.5507,2783927.0],["2025-01-08",21.5507,21.6081,20.6886,21.2154,3069040.0],["2025-01-09",21.2154,21.4357,20.7557,21.1867,3088800.0],["2025-01-10",21.1867,21.4357,20.7653,20.7844,1856600.0],["2025-01-13",20.7844,21.3399,20.4971,20.9856,3273500.0],["2025-01-14",20.9856,21.4357,20.6216,21.407,4065700.0],["2025-01-15",21.407,22.4797,21.2537,22.0008,3998444.0],["2025-01-16",22.0008,23.3322,22.000831604003906,22.8054,4292977.0],["2025-01-17",22.8054,23.0448,22.5372,22.9778,2344700.0],["2025-01-20",22.9778,23.3897,22.5372,22.9682,2164300.0],["2025-01-21",22.9682,23.1789,22.6043,22.9491,1491400.0],["2025-01-22",22.9491,23.1119,22.4702,22.5564,2481862.0],["2025-01-23",22.5564,22.9874,21.4932,21.9625,7134200.0],["2025-01-24",21.9625,22.7767,21.6273,22.6809,3857500.0],["2025-01-27",22.6809,23.0257,22.3648,22.4318,2015900.0],["2025-02-05",22.4318,22.5564,21.3878,21.6656,2844561.0],["2025-02-06",21.6656,21.9721,21.225,21.9051,2347200.0],["2025-02-07",21.9051,22.1732,21.5123,21.6752,2513400.0],["2025-02-10",21.6752,23.1406,21.1005,22.384,4689356.0],["2025-02-11",22.384,22.7767,21.8955,22.0966,2386100.0],["2025-02-12",22.0966,22.2978,21.5602,22.2403,2764750.0],["2025-02-13",22.2403,22.8245,21.771,22.633,3074800.0],["2025-02-14",22.633,23.1885,22.3169,22.7958,2642144.0],["2025-02-17",22.7958,22.9299,21.6464,21.6943,3177102.0],["2025-02-18",21.6943,21.8188,21.1771,21.3112,1538373.0],["2025-02-19",21.3112,21.5219,20.9856,21.4166,2502783.0],["2025-02-20",21.4166,22.02,21.1196,21.9338,2331300.0],["2025-02-21",21.9338,22.269,21.7518,22.02,2150000.0],["2025-02-24",22.02,22.1158,21.6464,21.6752,2555950.0],["2025-02-25",21.6752,22.8054,21.3878,22.4893,4058877.0],["2025-02-26",22.4893,23.2747,22.2499,22.4031,2183977.0],["2025-02-27",22.4031,23.8494,22.2307,23.6387,3233882.0],["2025-02-28",23.6387,24.0505,23.4184,23.6195,2080600.0],["2025-03-03",23.6195,24.3858,22.8533,23.2747,3960477.0],["2025-03-04",23.2747,23.7057,22.6138,22.7958,3187640.0],["2025-03-05",22.7958,23.3513,22.6138,23.1981,2866400.0],["2025-03-06",23.1981,23.9452,23.1406,23.495,2938900.0],["2025-03-07",23.495,23.7919,23.0353,23.7249,2195930.0],["2025-03-10",23.7249,24.4145,23.5237,24.2229,2931574.0],["2025-03-11",24.2229,26.6366,24.0218,25.6213,6090320.0],["2025-03-12",25.6213,25.8608,24.7593,24.8838,4544300.0],["2025-03-13",24.8838,25.2191,24.0697,24.2708,5241700.0],["2025-03-14",24.2708,24.8072,24.0984,24.4528,4499448.0],["2025-03-17",24.4528,24.45281982421875,22.0104,22.1637,26261542.0],["2025-03-18",22.1637,22.8341,21.7422,22.4989,16332443.0],["2025-03-19",22.4989,22.498891830444336,21.9721,22.0008,8053223.0],["2025-03-20",22.0008,22.384,21.9434,22.087,5795400.0],["2025-03-21",22.087,23.3609,22.087034225463867,22.7192,9445338.0],["2025-03-24",22.7192,23.4375,22.5659,22.9682,6270760.0],["2025-03-25",22.9682,22.9874,22.1253,22.3265,7186741.0],["2025-03-26",22.3265,22.4031,22.0296,22.1828,4131400.0],["2025-03-27",22.1828,23.064,22.0391,22.7192,4812080.0],["2025-03-28",22.7192,23.1406,22.4318,22.8437,3070800.0],["2025-03-31",22.8437,24.0218,22.633,23.6674,8053060.0],["2025-04-01",23.6674,24.1367,23.2747,23.3705,5440170.0],["2025-04-02",23.3705,24.5103,23.2939,24.2804,4961427.0],["2025-04-03",24.2804,24.280414581298828,23.5046,23.8015,3704624.0],["2025-04-07",23.8015,23.8015079498291,21.4549,22.7192,6977950.0],["2025-04-08",22.7192,23.8877,22.4893,23.7057,10354439.0],["2025-04-09",23.7057,23.9069,22.8341,23.3226,7781150.0],["2025-04-10",23.3226,24.4049,23.2077,23.9452,5627500.0],["2025-04-11",23.9452,24.2325,23.5429,23.9069,5340800.0],["2025-04-14",23.9069,25.4681,23.9068660736084,24.8359,8026400.0],["2025-04-15",24.8359,25.8608,24.5773,25.5064,6598000.0],["2025-04-16",25.5064,25.6692,25.0275,25.1903,3381070.0],["2025-04-17",25.1903,26.7037,24.9221,25.8704,6443839.0],["2025-04-18",25.8704,26.56,25.1999,25.7842,4537561.0],["2025-04-21",25.7842,28.3607,25.78417205810547,28.3607,17352588.0],["2025-04-22",28.3607,30.9372,28.1021,29.3568,15413515.0],["2025-04-23",29.3568,29.4348,28.3132,28.6058,9804800.0],["2025-04-24",28.6058,31.3659,28.3132,31.3269,11207572.0],["2025-04-25",31.3269,31.326913833618164,29.9712,30.2736,6409481.0],["2025-04-28",30.2736,30.81,29.4543,30.5077,3643748.0],["2025-04-29",30.5077,33.5311,30.0395,32.0096,7487666.0],["2025-04-30",32.0096,33.141,30.9661,31.1904,8885829.0],["2025-05-06",31.1904,31.8243,30.6247,31.7658,4520268.0],["2025-05-07",31.7658,32.1852,30.9368,31.1709,3889996.0],["2025-05-08",31.1709,31.17086410522461,29.7079,30.3321,7760946.0],["2025-05-09",30.3321,31.5025,29.981,31.1026,4584700.0],["2025-05-12",31.1026,31.3367,30.4784,31.2099,3464736.0],["2025-05-13",31.2099,31.678,30.6052,31.4537,3090400.0],["2025-05-14",31.4537,31.7073,30.8295,31.4049,3284061.0],["2025-05-15",31.4049,32.351,30.9173,32.1169,7678700.0],["2025-05-16",32.1169,32.116912841796875,30.888,31.0636,5512539.0],["2025-05-19",31.0636,32.0877,30.4881,31.8828,4401420.0],["2025-05-20",31.8828,34.1261,31.8828,32.4485,8724640.0],["2025-05-21",32.4485,33.1995,31.6975,31.7658,5575477.0],["2025-05-22",31.7658,32.5168,31.4147,31.5512,4082380.0],["2025-05-23",31.5512,31.8536,31.131853103637695,31.1319,2201050.0],["2025-05-26",31.1319,31.717,30.5662,30.966,3532620.0],["2025-05-27",30.966,31.1123,30.059,30.8393,4589665.0],["2025-05-28",30.8393,31.3854,29.8444,30.3321,6683039.0],["2025-05-29",30.3321,30.4394,29.942,30.1858,3741314.0],["2025-05-30",30.1858,30.9758,29.7567,29.8152,4204741.0],["2025-06-03",29.8152,30.8393,29.0642,30.4979,6656042.0],["2025-06-04",30.4979,31.3074,30.1858,31.0538,3953527.0],["2025-06-05",31.0538,31.1416,29.6396,29.8152,4064289.0],["2025-06-06",29.8152,30.098,29.4641,30.0688,3667951.0],["2025-06-09",30.0688,30.06876564025879,28.8886,28.9862,5449820.0],["2025-06-10",28.9862,29.3958,28.2547,29.3568,6661440.0],["2025-06-11",29.3568,29.35679054260254,28.284,28.4888,3808860.0],["2025-06-12",28.4888,28.6351,28.1669,28.2742,4193560.0],["2025-06-13",28.2742,28.479,26.8307,27.6305,6102124.0],["2025-06-16",27.6305,27.6305,26.5674,26.7235,7967171.0],["2025-06-17",26.7235,27.1819,25.7189,25.953,6717692.0],["2025-06-18",25.953,26.0895,25.0459,25.3873,5176874.0],["2025-06-19",25.3873,25.6116,24.6265,24.8606,4524693.0],["2025-06-20",24.8606,25.358,24.5485,25.319,7745120.0],["2025-06-23",25.319,25.7384,24.8801,25.3093,7461332.0],["2025-06-24",25.3093,26.4114,25.2702,26.187,6971100.0],["2025-06-25",26.187,26.7235,25.6896,25.7872,4359700.0],["2025-06-26",25.7872,26.2358,25.5531,26.0407,3484200.0],["2025-06-27",26.0407,26.4211,25.358,26.07,5877300.0],["2025-06-30",26.07,27.1526,25.9237,26.704,7872846.0],["2025-07-01",26.704,27.9816,26.703950881958008,27.494,6665236.0],["2025-07-02",27.494,27.5525,26.5381,26.7332,3564320.0],["2025-07-03",26.7332,27.5037,26.5577,27.0063,3943500.0],["2025-07-04",27.0063,27.006298065185547,26.0993,26.2358,4347545.0],["2025-07-07",26.2358,26.4309,25.8652,26.109,2363200.0],["2025-07-08",26.109,26.2651,25.4361,26.0602,4346420.0],["2025-07-09",26.0602,26.4309,25.9432,26.3236,2974140.0],["2025-07-10",26.3236,26.3919,25.6506,25.8067,2381510.0],["2025-07-11",25.8067,26.0895,25.3385,25.4848,3337450.0],["2025-07-14",25.4848,25.5043,24.5973,24.8509,7143025.0],["2025-07-15",24.8509,24.8801,23.5342,23.8756,10715539.0],["2025-07-16",23.8756,24.7143,23.739,24.3925,6520402.0],["2025-07-17",24.3925,24.5193,24.0999,24.2754,3403304.0],["2025-07-18",24.2754,24.8119,24.1877,24.3827,4345450.0],["2025-07-21",24.3827,24.9484,24.3827,24.6558,5040749.0],["2025-07-22",24.6558,26.1285,24.4217,25.8164,9574172.0],["2025-07-23",25.8164,26.187,25.3678,25.8457,6661576.0],["2025-07-24",25.8457,26.0895,25.5628,25.8944,3507197.0],["2025-07-25",25.8944,28.4888,25.6799,28.4888,10646540.0],["2025-07-28",28.4888,28.488765716552734,26.1773,26.6259,12914982.0],["2025-07-29",26.6259,27.4257,26.0407,26.3041,7483777.0],["2025-07-30",26.3041,26.304073333740234,25.2117,25.3483,9317779.0],["2025-07-31",25.3483,25.3483,24.7728,24.9191,6230800.0],["2025-08-01",24.9191,25.3873,24.5388,25.3093,5755654.0],["2025-08-04",25.3093,26.0212,25.163,25.397,6019592.0],["2025-08-05",25.397,25.4848,24.8704,24.9972,4575712.0],["2025-08-06",24.9972,25.3873,24.646,25.358,4595388.0],["2025-08-07",25.358,26.2846,25.1825,26.109,7558080.0],["2025-08-08",26.109,26.7235,25.9725,26.0895,6081689.0],["2025-08-11",26.0895,27.5037,26.089506149291992,26.5186,9655111.0],["2025-08-12",26.5186,27.0941,26.3333,26.5772,4975468.0],["2025-08-13",26.5772,28.4302,26.57716178894043,28.284,10613346.0],["2025-08-14",28.284,29.1227,27.8548,28.8204,7320067.0],["2025-08-15",28.8204,29.3275,27.8938,28.9472,7017212.0],["2025-08-18",28.9472,29.7469,27.7963,29.4836,8834489.0],["2025-08-19",29.4836,30.1761,28.3912,29.4543,7170046.0],["2025-08-20",29.4543,29.454322814941406,27.9036,28.8496,6505413.0],["2025-08-21",28.8496,28.84963035583496,28.0011,28.7716,4875300.0],["2025-08-22",28.7716,29.113,27.8938,27.9328,5428637.0],["2025-08-25",27.9328,28.284,27.1331,27.7768,5802084.0],["2025-08-26",27.7768,28.7423,27.5135,28.5765,5485531.0],["2025-08-27",28.5765,28.6448,27.5135,27.6012,3146130.0],["2025-08-28",27.6012,28.5765,27.3281,28.4693,4060457.0],["2025-08-29",28.4693,30.0688,28.2157,29.9225,4615243.0],["2025-09-01",29.9225,30.0883,28.6253,29.3763,4993876.0],["2025-09-02",29.3763,29.4543,28.6741,29.3568,2320305.0],["2025-09-03",29.3568,30.1175,29.1227,29.4446,3047913.0],["2025-09-04",29.4446,31.6975,29.0642,30.9563,4377056.0],["2025-09-05",30.9563,31.0148,30.0493,30.732,3271407.0],["2025-09-08",30.732,30.731975555419922,29.5031,29.6494,3616347.0],["2025-09-09",29.6494,29.7372,28.7716,29.2105,2430748.0],["2025-09-10",29.2105,29.2105,28.3912,28.557,1911743.0],["2025-09-11",28.557,28.7521,27.9328,28.7326,2139300.0],["2025-09-12",28.7326,28.8691,27.767,28.0109,3883500.0],["2025-09-15",28.0109,28.0108642578125,27.4062,27.5037,3500002.0],["2025-09-16",27.5037,28.2449,27.1526,27.9719,3649396.0],["2025-09-17",27.9719,28.7716,27.806,28.479,3028840.0],["2025-09-18",28.479,28.479013442993164,27.2989,27.533,3379988.0],["2025-09-19",27.533,28.4693,27.3672,28.1181,2951678.0],["2025-09-22",28.1181,28.2254,27.2306,27.4647,2173207.0],["2025-09-23",27.4647,27.494,26.3626,26.938,2078500.0],["2025-09-24",26.938,26.938026428222656,26.1188,26.2358,3787530.0],["2025-09-25",26.2358,26.235801696777344,25.2507,25.4361,5038404.0],["2025-09-26",25.4361,25.6799,24.9679,25.2117,3702210.0],["2025-09-29",25.2117,25.4458,24.7338,25.0947,2582900.0],["2025-09-30",25.0947,25.8457,24.9874,25.7384,3000341.0],["2025-10-09",25.7384,25.8067,25.0752,25.397,2030837.0],["2025-10-10",25.397,25.8164,24.6265,24.7241,3431500.0],["2025-10-13",24.7241,24.724075317382812,23.9048,24.0706,4346299.0],["2025-10-14",24.0706,24.5485,23.7098,23.856,4583272.0],["2025-10-15",23.856,24.4998,23.6025,24.412,6213120.0],["2025-10-16",24.412,24.7338,23.6122,23.7195,4366400.0],["2025-10-17",23.7195,23.7975,22.2565,22.4906,10243450.0],["2025-10-20",22.4906,22.6467,21.8762,22.0127,5348000.0],["2025-10-21",22.0127,22.5881,21.4568,22.4809,4422124.0],["2025-10-22",22.4809,22.793,21.7494,22.042,7637836.0],["2025-10-23",22.042,22.988,22.041976928710938,22.6467,7370351.0],["2025-10-24",22.6467,22.7735,22.042,22.2078,6380887.0],["2025-10-27",22.2078,23.066,22.207778930664062,22.8222,8170058.0],["2025-10-28",22.8222,23.066,22.3833,22.871,5183700.0],["2025-10-29",22.871,23.1733,22.6369,23.1148,3904500.0],["2025-10-30",23.1148,23.2123,22.7735,22.8222,3143467.0],["2025-10-31",22.8222,22.9393,22.6857,22.754,2836945.0],["2025-11-03",22.754,22.8515,21.8372,22.0225,6729275.0],["2025-11-04",22.0225,22.1883,21.5348,21.8079,3955800.0],["2025-11-05",21.8079,21.9249,21.5641,21.6323,3333846.0],["2025-11-06",21.6323,21.8664,21.5348,21.7786,2849800.0],["2025-11-07",21.7786,22.1395,21.6421,21.9054,2988914.0],["2025-11-10",21.9054,22.5784,21.7104,22.4321,6171000.0],["2025-11-11",22.4321,22.432098388671875,21.7104,21.7494,5376400.0],["2025-11-12",21.7494,22.042,21.6616,21.7396,3844484.0],["2025-11-13",21.7396,21.8177,21.5251,21.7006,3297190.0],["2025-11-14",21.7006,22.0225,21.5933,21.7104,3230924.0],["2025-11-17",21.7104,21.7396,20.9886,21.1252,6295677.0],["2025-11-18",21.1252,21.8372,21.0862,21.5251,5314924.0],["2025-11-19",21.5251,21.5348,20.7253,20.8911,4691962.0],["2025-11-20",20.8911,20.9691,20.4815,20.6278,3096000.0],["2025-11-21",20.6278,20.8033,20.2669,20.2669,3128350.0],["2025-11-24",20.2669,20.5205,20.2474,20.423,2780396.0],["2025-11-25",20.423,20.9886,20.2669,20.8033,3865231.0],["2025-11-26",20.8033,21.0374,20.6863,20.7643,2226038.0],["2025-11-27",20.7643,21.1154,20.6765,20.8619,2721488.0],["2025-11-28",20.8619,20.9106,20.5107,20.696,2207270.0],["2025-12-01",20.696,21.0569,20.5888,20.9594,2372505.0],["2025-12-02",20.9594,20.959383010864258,20.7058,20.7643,2074215.0],["2025-12-03",20.7643,20.8521,20.3352,20.4327,2980607.0],["2025-12-04",20.4327,20.4717,19.2819,19.4086,8424449.0],["2025-12-05",19.4086,19.7207,19.1746,19.7012,3932982.0],["2025-12-08",19.7012,20.0914,19.701234817504883,19.7695,3956515.0],["2025-12-09",19.7695,19.9451,19.4867,19.5549,2391330.0],["2025-12-10",19.5549,19.8378,19.4086,19.5549,2229495.0],["2025-12-11",19.5549,19.7402,19.2136,19.4281,3003867.0],["2025-12-12",19.4281,19.6135,19.2233,19.3599,2945657.0],["2025-12-15",19.3599,20.1596,19.35987663269043,19.8573,5659577.0],["2025-12-16",19.8573,20.7643,19.8378,20.6278,7621504.0],["2025-12-17",20.6278,21.4373,20.1206,21.252,8958735.0],["2025-12-18",21.252,21.2812,20.8521,20.8619,4059653.0],["2025-12-19",20.8619,21.3202,20.6863,21.1252,3910245.0],["2025-12-22",21.1252,21.1544,20.9301,20.9691,2270526.0],["2025-12-23",20.9691,21.0277,20.3059,20.54,4473239.0],["2025-12-24",20.54,20.5693,20.1889,20.4132,3573899.0],["2025-12-25",20.4132,20.8228,20.3644,20.6278,3156578.0],["2025-12-26",20.6278,20.7643,20.4035,20.5107,2621100.0],["2025-12-29",20.5107,20.6765,20.1304,20.6375,3680100.0],["2025-12-30",20.6375,21.9249,20.6375,21.3983,8088500.0],["2025-12-31",21.3983,21.7396,21.0569,21.3007,3660478.0],["2026-01-05",21.3007,21.5348,20.9399,21.3983,6113638.0],["2026-01-06",21.3983,21.3983,20.8911,21.0764,5102654.0],["2026-01-07",21.0764,21.076419830322266,20.423,20.6083,5567800.0],["2026-01-08",20.6083,20.8619,20.3157,20.6668,3763500.0],["2026-01-09",20.6668,20.9496,20.4815,20.696,4678100.0],["2026-01-12",20.696,21.0764,20.1401,20.8326,10744199.0],["2026-01-13",20.8326,21.252,20.4425,20.4912,10005499.0],["2026-01-14",20.4912,20.8033,20.3449,20.7156,7700458.0],["2026-01-15",20.7156,20.8619,20.1596,20.4327,6700448.0],["2026-01-16",20.4327,20.4912,19.9353,20.1499,4619069.0],["2026-01-19",20.1499,21.6909,20.1206,21.0764,13043253.0],["2026-01-20",21.0764,22.3833,21.0082,21.9542,16785100.0],["2026-01-21",21.9542,22.5296,21.369,22.3931,13308183.0],["2026-01-22",22.3931,22.393085479736328,21.6519,21.7591,6183558.0],["2026-01-23",21.7591,21.8469,21.4958,21.7299,5362740.0],["2026-01-26",21.7299,21.729877471923828,21.0472,21.1447,7131648.0],["2026-01-27",21.1447,21.3788,20.7546,20.9301,4126248.0],["2026-01-28",20.9301,20.9496,20.501,20.5888,5783028.0],["2026-01-29",20.5888,20.9789,20.2864,20.696,3689999.0],["2026-01-30",20.696,20.696048736572266,19.7207,20.2084,7758101.0],["2026-02-02",20.2084,21.33,20.0816,20.8131,8632299.0],["2026-02-03",20.8131,21.1642,20.4912,21.1252,5164007.0],["2026-02-04",21.1252,21.2422,20.8228,21.1837,4116448.0],["2026-02-05",21.1837,22.3151,21.0764,22.1005,11244200.0],["2026-02-06",22.1005,22.100494384765625,21.3007,21.486,6029598.0],["2026-02-09",21.486,21.6226,21.1349,21.3105,3432600.0],["2026-02-10",21.3105,21.3202,20.9496,21.2617,3047300.0],["2026-02-11",21.2617,21.8372,21.0179,21.7689,5589975.0],["2026-02-12",21.7689,21.768888473510742,20.9984,21.2227,5292376.0],["2026-02-13",21.2227,21.3593,20.8423,20.8521,3402366.0],["2026-02-24",20.8521,21.0081,20.6083,20.6668,2880181.0],["2026-02-25",20.6668,21.0082,20.5888,20.6863,3543727.0],["2026-02-26",20.6863,20.8131,20.4132,20.501,3578500.0],["2026-02-27",20.501,21.0667,20.500988006591797,20.7058,3085918.0],["2026-03-02",20.7058,20.70580291748047,19.4477,19.5354,9793988.0],["2026-03-03",19.5354,20.1889,19.4964,19.7793,5356797.0],["2026-03-04",19.7793,19.7793,18.8722,19.2819,5327649.0],["2026-03-05",19.2819,19.4477,18.3358,18.6089,9872299.0],["2026-03-06",18.6089,18.6089,18.1993,18.4626,3835693.0],["2026-03-09",18.4626,18.46259307861328,17.2435,17.419,7085058.0],["2026-03-10",17.419,18.3358,17.41901397705078,18.1798,7077871.0],["2026-03-11",18.1798,18.7649,18.0237,18.4333,5902822.0],["2026-03-12",18.4333,18.7162,18.0432,18.2188,4279287.0],["2026-03-13",18.2188,18.4626,18.1115,18.1505,2595886.0],["2026-03-16",18.1505,18.4041,17.9554,18.2188,4056931.0],["2026-03-17",18.2188,18.5309,18.1115,18.2675,3376700.0],["2026-03-18",18.2675,18.4723,17.9847,18.0335,3256033.0],["2026-03-19",18.0335,18.033456802368164,17.2825,17.3215,4580948.0],["2026-03-20",17.3215,17.7116,17.321481704711914,17.38,3512906.0],["2026-03-23",17.38,17.3799991607666,16.3559,16.5802,4456350.0],["2026-03-24",16.5802,16.8631,16.4925,16.8143,3284500.0],["2026-03-25",16.8143,17.2727,16.814321517944336,17.1459,2659502.0],["2026-03-26",17.1459,17.4288,16.7265,16.8046,2852060.0],["2026-03-27",16.8046,17.1654,16.5998,17.0972,2936400.0],["2026-03-30",17.0972,17.1947,16.746,17.0679,2749936.0],["2026-03-31",17.0679,17.6141,16.9411,16.9411,3807500.0],["2026-04-01",16.9411,17.4288,16.941112518310547,17.2142,4700691.0],["2026-04-02",17.2142,17.2337,16.7461,16.8143,3167810.0],["2026-04-03",16.8143,17.5556,16.7948,17.1459,5940000.0],["2026-04-07",17.1459,17.2435,16.7948,17.0289,3273700.0],["2026-04-08",17.0289,17.4678,17.028888702392578,17.4288,5240200.0],["2026-04-09",17.4288,17.497,16.8923,17.0289,4560400.0],["2026-04-10",17.0289,17.3898,17.028888702392578,17.1849,3360500.0],["2026-04-13",17.1849,17.38,16.8923,16.9314,3867748.0],["2026-04-14",16.9314,17.0679,16.1121,16.434,7575207.0],["2026-04-15",16.434,16.6973,16.2096,16.5705,5377539.0],["2026-04-16",16.5705,16.5998,16.3657,16.5315,3815700.0],["2026-04-17",16.5315,16.531482696533203,16.1511,16.2486,4406500.0],["2026-04-20",16.2486,17.87740707397461,16.248641967773438,17.8774,6547482.0],["2026-04-21",17.8774,19.1258,17.87740707397461,19.0088,24218778.0],["2026-04-22",19.0088,19.008766174316406,18.4041,18.4626,11043345.0],["2026-04-23",18.4626,19.0185,18.2188,18.7454,10116419.0],["2026-04-24",18.7454,18.745431900024414,18.2285,18.2675,6070000.0],["2026-04-27",18.2675,18.5504,17.9652,18.0627,6141400.0],["2026-04-28",18.0627,18.1115,17.4873,17.7311,6745788.0],["2026-04-29",17.7311,18.804,17.5263,18.3456,9716149.0],["2026-04-30",18.3456,18.345556259155273,17.9067,18.053,4875300.0],["2026-05-06",18.053,18.0822,17.6823,17.8481,6781030.0],["2026-05-07",17.8481,18.1212,17.7896,17.9457,4538199.0],["2026-05-08",17.9457,17.9652,17.5556,17.7604,6769397.0],["2026-05-11",17.7604,17.7603702545166,16.9801,17.3215,9041400.0],["2026-05-12",17.3215,17.38,16.8728,16.9606,6071100.0],["2026-05-13",16.9606,17.4483,16.8728,17.0289,5269632.0],["2026-05-14",17.0289,17.0484,16.6388,16.7265,3999271.0],["2026-05-15",16.7265,16.7753,15.722,15.9268,9978316.0],["2026-05-18",15.9268,16.0828,15.6147,15.9268,4933116.0],["2026-05-19",15.9268,16.0926,15.6537,15.8,5209640.0],["2026-05-20",15.8,16.12,15.7,15.89,5094473.0],["2026-05-21",15.89,16.0,15.58,15.59,8217510.0],["2026-05-22",15.59,15.75,15.39,15.46,4339800.0],["2026-05-25",15.46,15.85,15.43,15.57,5482273.0],["2026-05-26",15.57,15.569999694824219,14.85,15.09,10682182.0],["2026-05-27",15.09,16.16,15.09000015258789,16.07,12818449.0],["2026-05-28",16.07,16.43,15.86,16.2,8312700.0],["2026-05-29",16.2,17.38,16.16,17.08,11942909.0],["2026-06-01",17.08,17.170000076293945,16.91,17.17,6300999.0],["2026-06-02",17.17,17.26,16.55,16.64,5220800.0],["2026-06-03",16.64,16.639999389648438,16.2,16.31,4731100.0],["2026-06-04",16.31,16.44,15.77,15.96,5963809.0],["2026-06-05",15.96,16.47,15.83,16.0,5550450.0],["2026-06-08",16.0,16.01,15.4,15.54,4231000.0],["2026-06-09",15.54,15.73,14.99,15.17,5126200.0],["2026-06-10",15.17,15.34,15.0,15.27,5154200.0],["2026-06-11",15.27,15.34,14.91,15.09,2480300.0],["2026-06-12",15.09,15.58,14.77,15.5,5565488.0],["2026-06-15",15.5,16.29,15.42,16.17,6299902.0],["2026-06-16",16.17,16.170000076293945,15.37,15.49,5715000.0],["2026-06-17",15.49,15.54,15.03,15.09,3011800.0],["2026-06-18",15.09,15.18,14.66,14.81,4107800.0],["2026-06-22",14.81,14.8100004196167,13.83,14.29,9054502.0],["2026-06-23",14.29,14.82,14.26,14.51,5820900.0],["2026-06-24",14.51,14.65,13.98,14.01,4049548.0],["2026-06-25",14.01,14.05,13.46,13.79,4239596.0],["2026-06-26",13.79,14.23,13.48,13.81,5833100.0],["2026-06-29",13.81,15.19,13.8100004196167,15.19,8054127.0],["2026-06-30",15.19,15.45,14.34,14.51,10164442.0],["2026-07-01",14.51,14.88,13.98,14.63,8951263.0],["2026-07-02",14.63,15.11,14.63,14.92,7280700.0],["2026-07-03",14.92,15.25,14.73,14.92,6353200.0],["2026-07-06",14.92,15.19,14.69,14.93,5534700.0],["2026-07-07",14.93,14.930000305175781,14.5,14.5,3718700.0],["2026-07-08",14.5,14.74,14.19,14.25,4413300.0],["2026-07-09",14.25,14.25,13.62,13.65,6069696.0],["2026-07-10",13.65,13.88,13.31,13.69,9985700.0],["2026-07-13",13.69,13.7,13.04,13.13,10612100.0],["2026-07-14",13.13,13.15,12.51,13.02,10335373.0],["2026-07-15",13.02,13.88,12.83,13.62,10236328.0],["2026-07-16",13.62,14.02,13.4,13.9,7706300.0],["2026-07-17",13.9,14.03,13.22,13.32,7365400.0],["2026-07-20",13.32,13.84,13.2,13.59,7513000.0],["2026-07-21",13.59,13.9,13.32,13.37,7331861.0],["2026-07-22",13.37,13.46,13.15,13.39,5164769.0],["2026-07-23",13.39,13.66,13.2,13.62,4246084.0],["2026-07-24",13.62,13.66,13.25,13.32,4700200.0],["2026-07-27",13.32,13.93,13.21,13.9,5983004.0],["2026-07-28",13.9,14.1,13.67,14.09,5813614.0],["2026-07-29",14.09,14.54,14.0,14.33,5638305.0],["2026-07-30",14.33,15.22,14.3,14.79,9260200.0],["2026-07-31",14.79,14.88,14.4,14.7,5696695.0],["2026-08-03",14.7,15.12,14.56,15.08,6065800.0],["2026-08-04",15.08,15.17,14.74,14.75,5901697.0],["2026-08-05",14.75,14.8,14.51,14.62,4002500.0],["2026-08-06",14.62,14.65,14.28,14.37,5687600.0],["2026-08-07",14.37,14.4,13.9,14.18,6556800.0],["2026-08-10",14.18,14.9,14.15,14.57,7248500.0],["2026-08-11",14.57,14.75,14.22,14.24,5334000.0],["2026-08-12",14.24,14.35,13.91,13.92,6995300.0],["2026-08-13",13.92,13.94,13.51,13.57,9831700.0],["2026-08-14",13.57,13.63,13.03,13.17,10450178.0],["2026-08-17",13.17,13.52,12.88,13.45,8940553.0],["2026-08-18",13.45,13.54,13.3,13.53,4964700.0],["2026-08-19",13.53,13.6,13.33,13.39,5639675.0],["2026-08-20",13.39,13.63,13.38,13.5,4959791.0],["2026-08-21",13.5,13.65,13.35,13.6,7600100.0],["2026-08-24",13.6,13.65,13.05,13.35,14270072.0],["2026-08-25",13.35,13.64,13.24,13.49,9463068.0],["2026-08-26",13.49,13.79,13.42,13.68,8182323.0],["2026-08-27",13.68,14.17,13.66,14.01,9488094.0],["2026-08-28",14.01,14.26,13.98,14.04,6015961.0],["2026-08-31",14.04,14.05,13.5,13.85,8508600.0],["2026-09-01",13.85,14.33,13.850000381469727,14.16,6720519.0],["2026-09-02",14.16,14.44,14.05,14.39,7160204.0],["2026-09-03",14.39,14.58,14.24,14.41,7270901.0],["2026-09-04",14.41,14.97,14.4,14.66,12369712.0],["2026-09-07",14.66,15.39,14.55,15.38,13766233.0],["2026-09-08",15.38,15.99,15.380000114440918,15.8,11464999.0],["2026-09-09",15.8,16.68,15.78,16.66,32677422.0],["2026-09-10",16.66,17.27,16.46,17.1,29444637.0],["2026-09-11",17.1,18.200000762939453,17.100000381469727,18.2,37708979.0],["2026-09-14",18.2,19.200000762939453,17.92,19.2,39532977.0],["2026-09-15",19.2,20.09,17.51,18.18,73533707.0],["2026-09-16",18.18,19.44,18.18000030517578,19.42,59506805.0],["2026-09-17",19.42,20.2,18.89,20.04,48027693.0],["2026-09-18",20.04,21.25,20.040000915527344,21.25,48055400.0],["2026-09-21",21.25,21.83,20.95,21.21,49571048.0],["2026-09-22",21.21,22.17,21.209999084472656,22.0,46685202.0],["2026-09-23",22.0,22.37,20.91,21.59,43132730.0],["2026-09-24",21.59,22.75,21.59000015258789,22.64,50203612.0],["2026-09-28",22.64,23.09,22.07,22.49,49477500.0],["2026-09-29",22.49,22.72,21.3,21.71,50742520.0],["2026-09-30",21.71,23.17,21.709999084472656,23.12,54072064.0],["2026-10-08",23.12,23.64,22.04,22.2,54186126.0],["2026-10-09",22.2,23.07,22.200000762939453,22.84,51507913.0],["2026-10-12",22.84,23.08,22.3,22.92,43359334.0],["2026-10-13",22.92,23.37,22.35,23.2,38699973.0],["2026-10-14",23.2,23.63,22.74,22.9,41422873.0],["2026-10-15",22.9,23.1,22.48,22.82,36297028.0],["2026-10-16",22.82,24.5,22.81999969482422,24.09,49835382.0],["2026-10-19",24.09,24.47,22.41,24.4,56732063.0],["2026-10-20",24.4,24.98,23.13,23.16,58018244.0],["2026-10-21",23.16,23.69,22.57,22.86,53875415.0],["2026-10-22",22.86,23.3,21.77,22.27,54235100.0],["2026-10-23",22.27,23.86,21.73,23.7,54088562.0],["2026-10-26",23.7,23.82,22.04,22.71,50990400.0],["2026-10-27",22.71,23.75,22.709999084472656,23.02,46124920.0],["2026-10-28",23.02,23.62,22.64,23.09,40172408.0],["2026-10-29",23.09,23.36,22.11,22.24,39309900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2020-09-21","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2020-09-21","index":0,"basis":"feed"}}