{"t":"301219.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-03-17",70.2194,86.9145,69.1613,70.2194,40076690.0],["2022-03-18",70.2194,73.3105,67.6422,69.9209,22915711.0],["2022-03-21",69.9209,75.4494,67.2643,71.9879,21156599.0],["2022-03-22",71.9879,75.1546,69.9851,70.3403,15877103.0],["2022-03-23",70.3403,71.3606,67.5666,67.7745,11629554.0],["2022-03-24",67.7745,70.7787,67.4155,69.834,11198603.0],["2022-03-25",69.834,70.5897,66.96575927734375,66.9658,9125564.0],["2022-03-28",66.9658,66.96575927734375,60.8704,61.2143,12237214.0],["2022-03-29",61.2143,61.902,59.7065,60.0088,6929308.0],["2022-03-30",60.0088,61.4637,59.7065,60.757,5608139.0],["2022-03-31",60.757,61.4448,58.7996,58.8789,6955076.0],["2022-04-01",58.8789,62.2799,58.263,62.0041,7628437.0],["2022-04-06",62.0041,63.3607,61.0896,62.5785,5624489.0],["2022-04-07",62.5785,62.57846450805664,59.963470458984375,59.9635,4604179.0],["2022-04-08",59.9635,64.6871,59.963470458984375,62.7372,9128321.0],["2022-04-11",62.7372,62.73717498779297,57.356,58.1874,7349116.0],["2022-04-12",58.1874,59.5629,57.1406,59.3022,4188829.0],["2022-04-13",59.3022,61.5884,58.724,59.9408,4811227.0],["2022-04-14",59.9408,60.3414,58.3839,59.2606,3941285.0],["2022-04-15",59.2606,59.26060485839844,56.725,57.4581,3616615.0],["2022-04-18",57.4581,57.5828,55.4968,57.4392,3027791.0],["2022-04-19",57.4392,58.9507,57.43917465209961,58.2781,2704749.0],["2022-04-20",58.2781,59.9748,58.0098,59.2455,4178980.0],["2022-04-21",59.2455,61.5506,58.195,58.8298,5771771.0],["2022-04-22",58.8298,62.7296,58.195,62.0948,5917920.0],["2022-04-25",62.0948,62.6843,59.7745,60.6512,5790812.0],["2022-04-26",60.6512,61.1312,57.2502,57.5714,4817381.0],["2022-04-27",57.5714,62.9753,57.2351,62.7296,6880629.0],["2022-04-28",62.7296,65.6394,61.6337,63.4438,7103458.0],["2022-04-29",63.4438,66.055,62.9904,65.2955,6314291.0],["2022-05-05",65.2955,66.074,64.2601,64.4112,5016038.0],["2022-05-06",64.4112,65.6356,62.4122,65.2993,3928064.0],["2022-05-09",65.2993,66.055,64.638,64.9894,2874336.0],["2022-05-10",64.9894,66.8864,63.4854,66.8562,3957688.0],["2022-05-11",66.8562,72.0899,66.5085,69.0819,6814283.0],["2022-05-12",69.0819,69.4863,66.9053,68.3073,3730325.0],["2022-05-13",68.3073,68.6247,66.6219,66.739,2856849.0],["2022-05-16",66.739,67.6649,64.997,65.5638,3108062.0],["2022-05-17",65.5638,67.559,65.1935,66.9431,3347819.0],["2022-05-18",66.9431,71.3757,66.94308471679688,69.5996,4942323.0],["2022-05-19",69.5996,72.1013,68.5038,71.8972,4837671.0],["2022-05-20",71.8972,73.08,71.2397,71.9992,3672735.0],["2022-05-23",71.9992,72.687,71.1263,72.0559,3602979.0],["2022-05-24",72.0559,72.5784,65.9868,66.1899,5873172.0],["2022-05-25",66.1899,66.8063,64.5858,65.3563,3298510.0],["2022-05-26",65.3563,65.8326,62.7154,64.2915,3347394.0],["2022-05-27",64.2915,66.0638,62.9746,63.8502,3412856.0],["2022-05-30",63.8502,65.8397,63.7662,65.0621,2462049.0],["2022-05-31",65.0621,65.1392,62.3442,64.5087,3729280.0],["2022-06-01",64.5087,65.8326,63.4369,65.0061,3264712.0],["2022-06-02",65.0061,66.9674,63.8923,66.309,4319695.0],["2022-06-06",66.309,69.7344,65.6295,68.7537,4791523.0],["2022-06-07",68.7537,69.181,66.9815,68.3054,4211606.0],["2022-06-08",68.3054,69.6293,65.4964,67.0025,4464015.0],["2022-06-09",67.0025,67.3877,64.1514,64.6068,3613808.0],["2022-06-10",64.6068,69.0689,64.2075,68.9779,5758715.0],["2022-06-13",68.9779,73.377,68.3404,71.7028,5834303.0],["2022-06-14",71.7028,71.70281982421875,68.8588,70.526,4218913.0],["2022-06-15",70.526,71.3105,69.132,69.3912,3635674.0],["2022-06-16",69.3912,71.2265,68.8238,69.3491,4029448.0],["2022-06-17",69.3491,72.5644,68.0182,72.1511,5914682.0],["2022-06-20",72.1511,73.2089,71.0794,71.1074,4471958.0],["2022-06-21",71.1074,71.3175,67.9692,68.7887,4359316.0],["2022-06-22",68.7887,69.7834,67.6749,68.1653,3581581.0],["2022-06-23",68.1653,68.9989,66.5472,68.3194,3642668.0],["2022-06-24",68.3194,68.9288,67.1776,67.3807,3951231.0],["2022-06-27",67.3807,69.8255,66.1199,68.8588,5742445.0],["2022-06-28",68.8588,68.85880279541016,66.6943,68.1093,4799359.0],["2022-06-29",68.1093,68.10926055908203,64.7259,64.7609,5386505.0],["2022-06-30",64.7609,65.8397,64.6278,64.7819,3315326.0],["2022-07-01",64.7819,66.309,63.9973,65.3143,3369471.0],["2022-07-04",65.3143,66.1549,63.3249,65.1181,4331503.0],["2022-07-05",65.1181,67.4928,65.1181411743164,67.1145,6217575.0],["2022-07-06",67.1145,67.11454772949219,64.3266,64.8099,4270346.0],["2022-07-07",64.8099,65.3843,63.8082,64.95,3071706.0],["2022-07-08",64.95,66.0218,64.3756,64.4667,2753832.0],["2022-07-11",64.4667,64.4666748046875,59.5492,59.6823,6132848.0],["2022-07-12",59.6823,60.5929,59.283,59.7944,2472993.0],["2022-07-13",59.7944,59.8014,58.3513,59.5142,2238258.0],["2022-07-14",59.5142,61.0693,58.9117,60.2147,2709554.0],["2022-07-15",60.2147,61.0693,59.5422,59.5842,2438634.0],["2022-07-18",59.5842,60.9642,59.297,60.4879,2182963.0],["2022-07-19",60.4879,61.3495,59.7523,60.4879,2368384.0],["2022-07-20",60.4879,61.1814,60.3618,60.719,2177379.0],["2022-07-21",60.719,60.719032287597656,59.6473,59.7173,2177501.0],["2022-07-22",59.7173,62.27412796020508,59.71731185913086,62.2741,4571386.0],["2022-07-25",62.2741,64.1865,61.6507,62.7925,4070778.0],["2022-07-26",62.7925,62.79249572753906,60.8031,62.043,2566196.0],["2022-07-27",62.043,62.0429573059082,61.1673,61.5316,1721240.0],["2022-07-28",61.5316,61.9939,61.2444,61.9169,1919730.0],["2022-07-29",61.9169,62.141,59.8994,60.1586,2770536.0],["2022-08-01",60.1586,63.7452,59.8924,63.0377,4900403.0],["2022-08-02",63.0377,63.03767013549805,58.9468,60.3057,4195716.0],["2022-08-03",60.3057,61.6297,59.9065,60.0816,2849711.0],["2022-08-04",60.0816,61.7768,60.08157730102539,61.0833,2382100.0],["2022-08-05",61.0833,61.8328,60.3057,61.7698,2574812.0],["2022-08-08",61.7698,62.2601,61.2934,61.9799,2170259.0],["2022-08-09",61.9799,70.1897,61.6507,66.9044,8912143.0],["2022-08-10",66.9044,70.0356,66.288,66.379,7722729.0],["2022-08-11",66.379,68.5926,65.4964,67.1426,5465565.0],["2022-08-12",67.1426,67.6329,64.6838,65.1462,4606158.0],["2022-08-15",65.1462,75.4995,64.5577,73.1388,12535357.0],["2022-08-16",73.1388,78.3155,73.13883209228516,76.3541,11691823.0],["2022-08-17",76.3541,77.2227,73.6222,74.1475,5570970.0],["2022-08-18",74.1475,76.0599,73.1108,74.7079,4663556.0],["2022-08-19",74.7079,80.2629,73.9024,77.2578,7717596.0],["2022-08-22",77.2578,78.3155,73.328,75.1002,5596711.0],["2022-08-23",75.1002,75.1002197265625,72.7465,74.1685,3766547.0],["2022-08-24",74.1685,76.207,70.1127,70.4699,5946861.0],["2022-08-25",70.4699,71.983,68.3684,71.1564,4632641.0],["2022-08-26",71.1564,71.15641784667969,62.7014,66.8133,7184216.0],["2022-08-29",66.8133,67.1636,65.0621,65.3913,3044809.0],["2022-08-30",65.3913,66.2319,64.5858,64.971,2044123.0],["2022-08-31",64.971,65.7066,62.6034,62.9606,2886952.0],["2022-09-01",62.9606,64.3476,62.7294,63.2338,1677868.0],["2022-09-02",63.2338,63.9133,62.6174,62.8485,2037139.0],["2022-09-05",62.8485,62.8836,60.726,61.9939,3088012.0],["2022-09-06",61.9939,63.6051,61.6577,63.451,2514664.0],["2022-09-07",63.451,64.957,63.0237,64.0884,2469672.0],["2022-09-08",64.0884,64.1234,62.6034,62.6104,1733498.0],["2022-09-09",62.6104,65.5314,62.5894,65.1532,3311941.0],["2022-09-13",65.1532,68.8588,64.6628,67.9692,4549974.0],["2022-09-14",67.9692,68.9499,65.9868,66.351,3084289.0],["2022-09-15",66.351,66.7363,63.8503,64.1375,2717226.0],["2022-09-16",64.1375,64.13745880126953,61.9099,63.0867,1616760.0],["2022-09-19",63.0867,64.5157,60.9292,64.4247,3534905.0],["2022-09-20",64.4247,66.0358,63.6611,63.6751,2553889.0],["2022-09-21",63.6751,63.67511749267578,62.1761,62.8695,1665419.0],["2022-09-22",62.8695,65.4754,62.113,64.0324,2378044.0],["2022-09-23",64.0324,64.957,62.2531,62.4072,2130801.0],["2022-09-26",62.4072,63.0377,61.4055,61.6857,1583619.0],["2022-09-27",61.6857,62.1761,56.2709,58.7997,4629497.0],["2022-09-28",58.7997,58.79966735839844,56.0467,56.1308,3761602.0],["2022-09-29",56.1308,58.1202,56.130775451660156,57.4267,2727320.0],["2022-09-30",57.4267,57.426692962646484,55.5564,55.6474,1662662.0],["2022-10-10",55.6474,56.46,54.8138,54.9189,1586557.0],["2022-10-11",54.9189,56.1798,54.9189,55.8856,1463844.0],["2022-10-12",55.8856,57.9871,55.5213,57.854,2023931.0],["2022-10-13",57.854,58.4914,56.8103,56.9503,1497319.0],["2022-10-14",56.9503,59.5002,56.950347900390625,58.4844,2036871.0],["2022-10-17",58.4844,58.8347,58.0571,58.6806,1221775.0],["2022-10-18",58.6806,58.9818,57.5458,57.7209,1664396.0],["2022-10-19",57.7209,58.3373,56.6491,56.6561,1337290.0],["2022-10-20",56.6561,57.1605,55.7035,56.411,1321490.0],["2022-10-21",56.411,57.6088,55.5143,55.7595,1484303.0],["2022-10-24",55.7595,57.0414,55.3392,55.7035,1452898.0],["2022-10-25",55.7035,56.2849,54.0783,55.6264,1584255.0],["2022-10-26",55.6264,55.62641525268555,49.427,50.5548,5193102.0],["2022-10-27",50.5548,50.821,49.7352,50.1065,2294293.0],["2022-10-28",50.1065,50.10650634765625,46.6951,46.8422,3061619.0],["2022-10-31",46.8422,47.6197,46.3028,47.1924,1534547.0],["2022-11-01",47.1924,49.9314,47.19243621826172,49.7142,3144082.0],["2022-11-02",49.7142,50.6389,49.2169,50.5758,2432162.0],["2022-11-03",50.5758,51.2623,49.8053,50.6879,1736449.0],["2022-11-04",50.6879,52.7124,50.68791580200195,52.4322,3065000.0],["2022-11-07",52.4322,54.2464,52.43215560913086,54.0153,3587632.0],["2022-11-08",54.0153,54.5336,52.5512,53.3848,2507035.0],["2022-11-09",53.3848,54.1834,52.8244,53.0276,1352492.0],["2022-11-10",53.0276,53.0275764465332,51.7457,51.8297,2131303.0],["2022-11-11",51.8297,53.7421,51.82972717285156,52.3831,1889750.0],["2022-11-14",52.3831,52.8875,50.9331,50.9961,2099320.0],["2022-11-15",50.9961,52.243,50.5058,51.6266,2259406.0],["2022-11-16",51.6266,51.7667,50.4427,50.6109,2435084.0],["2022-11-17",50.6109,50.786,49.9454,50.6249,1514341.0],["2022-11-18",50.6249,51.7387,50.2326,50.7159,2182143.0],["2022-11-21",50.7159,51.5495,49.5181,51.4234,1589663.0],["2022-11-22",51.4234,52.8875,51.0872,51.2553,2559389.0],["2022-11-23",51.2553,51.8157,50.3447,51.6756,1654889.0],["2022-11-24",51.6756,52.7264,51.4164,52.5092,2330620.0],["2022-11-25",52.5092,52.50920486450195,50.6529,50.6599,2150437.0],["2022-11-28",50.6599,52.257,49.5951,51.7877,2354030.0],["2022-11-29",51.7877,52.3691,51.4234,52.264,1444683.0],["2022-11-30",52.264,53.3988,51.9068,52.7264,2047199.0],["2022-12-01",52.7264,53.7281,52.4251,52.4532,2139450.0],["2022-12-02",52.4532,53.0836,52.3411,52.6633,1021170.0],["2022-12-05",52.6633,53.3918,52.264,53.3428,1574999.0],["2022-12-06",53.3428,53.5179,52.7474,53.2727,1434999.0],["2022-12-07",53.2727,54.5266,52.9085,53.7911,1887619.0],["2022-12-08",53.7911,54.4005,52.88747024536133,52.8875,2021713.0],["2022-12-09",52.8875,55.2552,52.6283,54.7788,5088413.0],["2022-12-12",54.7788,54.9399,53.5389,53.7001,2329927.0],["2022-12-13",53.7001,53.700050354003906,52.5372,52.5933,1488355.0],["2022-12-14",52.5933,52.9575,52.278,52.4882,1155365.0],["2022-12-15",52.4882,52.8805,51.1713,52.0119,1517652.0],["2022-12-16",52.0119,52.0399,50.3727,50.3797,1351425.0],["2022-12-19",50.3797,51.2483,49.8473,49.8473,1019190.0],["2022-12-20",49.8473,50.2186,49.3219,49.9524,723466.0],["2022-12-21",49.9524,50.2186,48.7545,48.9437,994698.0],["2022-12-22",48.9437,49.2519,47.5637,47.7738,1044899.0],["2022-12-23",47.7738,47.956,47.3606,47.8789,549191.0],["2022-12-26",47.8789,49.0347,47.6338,48.4884,732390.0],["2022-12-27",48.4884,49.385,48.48835754394531,49.1048,808012.0],["2022-12-28",49.1048,49.104793548583984,47.8509,48.2432,801916.0],["2022-12-29",48.2432,48.6144,47.6408,47.991,623048.0],["2022-12-30",47.991,48.6705,47.991004943847656,48.2852,656217.0],["2023-01-03",48.2852,49.6092,47.7108,49.434,1035851.0],["2023-01-04",49.434,49.43402862548828,48.8176,49.2379,600457.0],["2023-01-05",49.2379,50.0715,48.9787,49.7142,1405618.0],["2023-01-06",49.7142,50.0715,49.2099,49.5251,1167455.0],["2023-01-09",49.5251,50.4147,49.455,49.4901,1445171.0],["2023-01-10",49.4901,49.49007034301758,48.026,48.5304,2397538.0],["2023-01-11",48.5304,48.5444,47.6267,47.6408,1638361.0],["2023-01-12",47.6408,48.6004,47.64075469970703,47.998,1395361.0],["2023-01-13",47.998,48.3903,47.6898,47.984,845877.0],["2023-01-16",47.984,48.4954,47.7108,48.2642,1723553.0],["2023-01-17",48.2642,49.0978,48.1801,48.5514,1619758.0],["2023-01-18",48.5514,48.9507,48.2502,48.3903,1913841.0],["2023-01-19",48.3903,48.6425,47.998,48.6285,1373247.0],["2023-01-20",48.6285,49.0698,47.6408,49.0277,2827007.0],["2023-01-30",49.0277,50.0995,49.02773666381836,49.4901,2502234.0],["2023-01-31",49.4901,49.7913,49.1889,49.7913,1495839.0],["2023-02-01",49.7913,52.173,49.79128646850586,51.9348,4068324.0],["2023-02-02",51.9348,51.9348030090332,51.1572,51.2063,2198432.0],["2023-02-03",51.2063,51.2413,50.2256,50.87,1867223.0],["2023-02-06",50.87,50.87004470825195,49.8123,49.8824,1817034.0],["2023-02-07",49.8824,50.5758,49.8053,50.4708,1444873.0],["2023-02-08",50.4708,51.2413,50.0855,50.856,2166141.0],["2023-02-09",50.856,51.6196,50.85603713989258,51.4234,2342204.0],["2023-02-10",51.4234,51.423431396484375,50.0154,50.2256,2374024.0],["2023-02-13",50.2256,51.3114,50.2255859375,50.7159,1776583.0],["2023-02-14",50.7159,51.5425,50.5338,51.5215,2742054.0],["2023-02-15",51.5215,51.6826,50.751,51.0942,1727854.0],["2023-02-16",51.0942,51.2623,49.6512,49.9104,2342320.0],["2023-02-17",49.9104,50.2256,49.1538,49.329,1563107.0],["2023-02-20",49.329,49.7352,48.6285,49.6932,1165477.0],["2023-02-21",49.6932,52.8455,49.69321060180664,51.6266,3789172.0],["2023-02-22",51.6266,51.6265869140625,50.786,51.1923,1668851.0],["2023-02-23",51.1923,51.5565,50.786,51.3184,1328072.0],["2023-02-24",51.3184,51.3254,50.7019,50.9891,1069781.0],["2023-02-27",50.9891,50.989131927490234,50.0014,50.0715,1115029.0],["2023-02-28",50.0715,50.5899,49.7493,50.4287,888218.0],["2023-03-01",50.4287,50.6179,50.1555,50.5198,938173.0],["2023-03-02",50.5198,50.5408,49.455,49.462,1563892.0],["2023-03-03",49.462,49.9384,48.8946,49.0347,1534808.0],["2023-03-06",49.0347,49.2379,48.1941,48.2572,2380366.0],["2023-03-07",48.2572,48.4814,47.52867889404297,47.5287,1759114.0],["2023-03-08",47.5287,47.8579,47.2064,47.5707,1563281.0],["2023-03-09",47.5707,47.8439,47.2415,47.2835,2122595.0],["2023-03-10",47.2835,47.28350067138672,45.3291,45.6023,3993132.0],["2023-03-13",45.6023,45.7144,43.8651,43.9912,3254461.0],["2023-03-14",43.9912,44.3414,42.8213,43.8231,2794642.0],["2023-03-15",43.8231,44.2223,43.2907,43.3677,2566549.0],["2023-03-16",43.3677,43.367733001708984,42.1909,42.303,2473096.0],["2023-03-17",42.303,43.3327,42.302974700927734,42.8844,2081857.0],["2023-03-20",42.8844,43.767,42.7373,43.6059,1949083.0],["2023-03-21",43.6059,44.2574,43.4658,44.1943,1932231.0],["2023-03-22",44.1943,44.5726,43.781,44.0262,1486461.0],["2023-03-23",44.0262,44.02619552612305,43.3747,43.781,1424326.0],["2023-03-24",43.781,44.1033,43.683,43.8301,1245190.0],["2023-03-27",43.8301,43.830055236816406,42.9334,43.1366,1624247.0],["2023-03-28",43.1366,43.2837,42.6953,42.7303,1246577.0],["2023-03-29",42.7303,43.2276,42.366,42.394,1611868.0],["2023-03-30",42.394,42.4851,41.5955,41.9107,1956873.0],["2023-03-31",41.9107,42.331,41.91069412231445,41.9597,1463014.0],["2023-04-03",41.9597,42.7933,41.8196,42.6042,1923788.0],["2023-04-04",42.6042,42.604190826416016,41.5534,41.6515,2368740.0],["2023-04-06",41.6515,41.7356,40.895,41.2662,2262464.0],["2023-04-07",41.2662,41.6865,41.1892,41.6305,1573559.0],["2023-04-10",41.6305,42.1489,41.4764,41.9457,1753272.0],["2023-04-11",41.9457,42.9054,41.2873,42.9054,3081014.0],["2023-04-12",42.9054,43.0315,42.0788,42.2259,2269010.0],["2023-04-13",42.2259,42.22591781616211,41.5885,41.6025,1619533.0],["2023-04-14",41.6025,43.3537,41.5184,42.9965,4617275.0],["2023-04-17",42.9965,42.9964714050293,42.373,42.5622,2980806.0],["2023-04-18",42.5622,43.1856,42.2399,42.38,2511267.0],["2023-04-19",42.38,42.5131,41.6025,41.6445,2612652.0],["2023-04-20",41.6445,41.8126,39.9703,39.9773,3652699.0],["2023-04-21",39.9773,40.3486,39.0106,39.0177,2166726.0],["2023-04-24",39.0177,39.01765060424805,36.5729,36.7691,4041334.0],["2023-04-25",36.7691,37.0282,34.7656,35.0248,3809065.0],["2023-04-26",35.0248,36.636,34.6746,35.9495,3259010.0],["2023-04-27",35.9495,36.3347,35.4521,35.7183,2187625.0],["2023-04-28",35.7183,36.741,35.71830749511719,36.5099,2263257.0],["2023-05-04",36.5099,36.8391,35.9775,36.1876,1510522.0],["2023-05-05",36.1876,36.3698,35.4451,35.8654,1404364.0],["2023-05-08",35.8654,36.5099,35.7673,36.3628,1519931.0],["2023-05-09",36.3628,36.5519,35.7253,35.7253,1713751.0],["2023-05-10",35.7253,37.1123,35.6483,36.8811,2977150.0],["2023-05-11",36.8811,37.1823,36.4398,37.0983,1735763.0],["2023-05-12",37.0983,37.2664,36.1806,36.1946,1699036.0],["2023-05-15",36.1946,37.2244,35.9495,37.1263,2417958.0],["2023-05-16",37.1263,37.2944,36.5309,36.8111,1418959.0],["2023-05-17",36.8111,37.1053,36.643,36.8951,1135608.0],["2023-05-18",36.8951,37.0633,36.2647,36.5379,1246336.0],["2023-05-19",36.5379,36.755,36.1946,36.664,1083082.0],["2023-05-22",36.664,37.1403,36.5449,37.1333,1159039.0],["2023-05-23",37.1333,37.4766,36.8811,36.9302,1328273.0],["2023-05-24",36.9302,37.3365,36.636,36.8461,1292921.0],["2023-05-25",36.8461,37.1964,36.4608,36.8321,1426951.0],["2023-05-26",36.8321,36.832096099853516,36.1316,36.678,1283501.0],["2023-05-29",36.678,36.9021,36.0966,36.2577,1155320.0],["2023-05-30",36.2577,36.4188,35.7463,36.3558,933909.0],["2023-05-31",36.3558,36.5449,36.0125,36.2017,969529.0],["2023-06-01",36.2017,36.657,35.9004,36.3908,1239182.0],["2023-06-02",36.3908,38.2051,36.390777587890625,37.7007,3955732.0],["2023-06-05",37.7007,37.7497,36.9162,37.1473,2671480.0],["2023-06-06",37.1473,37.3294,36.4678,36.734,1983950.0],["2023-06-07",36.734,37.0832,35.62,35.6945,2400371.0],["2023-06-08",35.6945,36.1419,35.4242,35.4242,2013368.0],["2023-06-09",35.4242,35.9275,35.0421,35.7132,3226322.0],["2023-06-12",35.7132,35.71316146850586,35.1447,35.4709,1825108.0],["2023-06-13",35.4709,35.9275,35.2938,35.62,1540264.0],["2023-06-14",35.62,36.0766,35.209896087646484,35.2099,1385446.0],["2023-06-15",35.2099,36.0673,34.8091,35.8809,2385349.0],["2023-06-16",35.8809,36.0673,35.5827,35.797,1422314.0],["2023-06-19",35.797,35.9182,35.3031,35.3217,1379437.0],["2023-06-20",35.3217,35.4522,34.911659240722656,34.9117,1351298.0],["2023-06-21",34.9117,35.1819,33.9983,34.0263,1987486.0],["2023-06-26",34.0263,34.2406,33.4019,33.7374,1506518.0],["2023-06-27",33.7374,34.427,33.73738098144531,34.3245,1394287.0],["2023-06-28",34.3245,34.4364,33.8585,34.3338,1080011.0],["2023-06-29",34.3338,34.5762,34.1381,34.194,957478.0],["2023-06-30",34.194,35.2565,34.0822,34.8185,1940118.0],["2023-07-03",34.8185,35.6945,34.8184700012207,35.3683,1811545.0],["2023-07-04",35.3683,36.1046,35.359,35.4802,1592217.0],["2023-07-05",35.4802,36.524,35.2845,36.1325,3311992.0],["2023-07-06",36.1325,36.1885,35.4336,35.9741,2011724.0],["2023-07-07",35.9741,36.1605,35.5827,35.7877,1489313.0],["2023-07-10",35.7877,36.6824,35.7877197265625,36.03,2147275.0],["2023-07-11",36.03,36.2817,35.7038,36.263,1384348.0],["2023-07-12",36.263,36.6731,36.0394,36.2257,1674205.0],["2023-07-13",36.2257,37.1204,36.225746154785156,36.934,2419653.0],["2023-07-14",36.934,37.3068,36.6079,36.6265,1764316.0],["2023-07-17",36.6265,36.6358,35.8809,36.03,1468426.0],["2023-07-18",36.03,36.5333,35.8064,36.4494,1730657.0],["2023-07-19",36.4494,36.7942,36.2164,36.3096,1124368.0],["2023-07-20",36.3096,37.9592,36.3096,37.0552,3492043.0],["2023-07-21",37.0552,37.0925,36.1605,36.2817,2162336.0],["2023-07-24",36.2817,36.3003,35.6013,35.6572,1548065.0],["2023-07-25",35.6572,36.8315,35.65724563598633,36.5333,2295194.0],["2023-07-26",36.5333,36.7104,36.2723,36.3935,888349.0],["2023-07-27",36.3935,36.8036,36.0021,36.0673,1211209.0],["2023-07-28",36.0673,36.8315,35.6945,36.6917,1861947.0],["2023-07-31",36.6917,37.8847,36.69173049926758,37.5025,3276597.0],["2023-08-01",37.5025,38.36,37.3068,37.6889,2964063.0],["2023-08-02",37.6889,38.2668,37.3814,37.8381,1832051.0],["2023-08-03",37.8381,37.83805847167969,37.3534,37.4932,1356007.0],["2023-08-04",37.4932,38.2947,37.3348,37.633,2234544.0],["2023-08-07",37.633,38.0151,37.0366,37.1204,1963233.0],["2023-08-08",37.1204,37.2509,36.3562,36.6638,1464134.0],["2023-08-09",36.6638,36.7477,36.3842,36.5799,788037.0],["2023-08-10",36.5799,36.8129,36.3469,36.4867,805447.0],["2023-08-11",36.4867,36.524,35.2751,35.3031,1772056.0],["2023-08-14",35.3031,35.30309295654297,33.9331,34.2966,2351882.0],["2023-08-15",34.2966,34.4084,33.4205,33.8213,1706104.0],["2023-08-16",33.8213,34.3152,33.5976,33.7374,1493244.0],["2023-08-17",33.7374,34.0636,33.29,33.8958,1354710.0],["2023-08-18",33.8958,34.0449,33.21547317504883,33.2155,1668734.0],["2023-08-21",33.2155,36.2351,33.21547317504883,34.9489,6122258.0],["2023-08-22",34.9489,35.2006,33.6442,34.1288,3300566.0],["2023-08-23",34.1288,34.2779,33.4764,33.5417,2200367.0],["2023-08-24",33.5417,33.8119,33.2248,33.2528,1960850.0],["2023-08-25",33.2528,33.4392,31.948,32.5631,2604014.0],["2023-08-28",32.5631,34.9489,32.56309509277344,33.1036,4027077.0],["2023-08-29",33.1036,34.0543,33.10364532470703,33.8679,2510840.0],["2023-08-30",33.8679,34.3245,33.6349,33.8679,2177732.0],["2023-08-31",33.8679,33.8772,33.3832,33.4392,1695309.0],["2023-09-01",33.4392,34.2686,33.4112,33.9983,2048574.0],["2023-09-04",33.9983,34.893,33.9238,34.6321,2969702.0],["2023-09-05",34.6321,34.7066,34.2872,34.5948,1931591.0],["2023-09-06",34.5948,35.1167,34.3059,35.0515,2005004.0],["2023-09-07",35.0515,35.0981,34.1661,34.194,1610099.0],["2023-09-08",34.194,34.7346,34.1568,34.483,1034886.0],["2023-09-11",34.483,35.0421,34.2406,34.8278,1525775.0],["2023-09-12",34.8278,35.6386,34.6694,34.8651,1804202.0],["2023-09-13",34.8651,34.9489,34.222,34.483,1456724.0],["2023-09-14",34.483,34.483,34.0263,34.2872,1032369.0],["2023-09-15",34.2872,34.8091,34.222,34.4457,1035389.0],["2023-09-18",34.4457,35.3124,34.1195,34.9396,1764137.0],["2023-09-19",34.9396,34.9489,34.222,34.3525,1178520.0],["2023-09-20",34.3525,34.5296,34.11948776245117,34.1195,957187.0],["2023-09-21",34.1195,34.2779,33.8492,33.9797,997447.0],["2023-09-22",33.9797,34.5389,33.8585,34.4364,1065373.0],["2023-09-25",34.4364,34.5575,34.0449,34.3152,991836.0],["2023-09-26",34.3152,34.3991,33.59758758544922,33.5976,1272119.0],["2023-09-27",33.5976,34.7253,33.5044,34.2966,1565573.0],["2023-09-28",34.2966,34.716,34.1008,34.1568,1082875.0],["2023-10-09",34.1568,34.1941,33.7187,34.0543,1064408.0],["2023-10-10",34.0543,34.7625,33.9424,33.9983,1553152.0],["2023-10-11",33.9983,34.6321,33.9145,34.2406,1747368.0],["2023-10-12",34.2406,35.7132,34.2406,35.6852,3554545.0],["2023-10-13",35.6852,35.685203552246094,34.8371,34.9769,2036393.0],["2023-10-16",34.9769,35.2099,33.3366,33.5323,3081975.0],["2023-10-17",33.5323,33.9238,33.3832,33.6442,1327936.0],["2023-10-18",33.6442,33.6442,32.9545,32.9545,1230593.0],["2023-10-19",32.9545,33.4112,32.7122,32.9359,1384170.0],["2023-10-20",32.9359,34.3432,32.7774,33.7001,2281782.0],["2023-10-23",33.7001,33.70009994506836,32.0039,32.2276,1849510.0],["2023-10-24",32.2276,33.0011,32.1623,32.9638,1612811.0],["2023-10-25",32.9638,33.6628,32.8147,32.8986,1631125.0],["2023-10-26",32.8986,36.3003,32.89860534667969,36.1139,7990447.0],["2023-10-27",36.1139,37.4466,35.8902,37.1764,6380363.0],["2023-10-30",37.1764,37.17635726928711,36.4401,37.0179,3557582.0],["2023-10-31",37.0179,37.2696,36.6731,37.0925,2224696.0],["2023-11-01",37.0925,37.09247970581055,36.1791,36.2817,2716958.0],["2023-11-02",36.2817,36.5426,35.4522,35.5174,2495858.0],["2023-11-03",35.5174,35.8716,35.3963,35.7598,1827794.0],["2023-11-06",35.7598,36.5613,35.7597541809082,36.3935,2499154.0],["2023-11-07",36.3935,36.393497467041016,35.9462,36.2071,1650731.0],["2023-11-08",36.2071,36.4028,35.7877,36.0393,1628061.0],["2023-11-09",36.0393,36.3003,35.7784,36.0393,1859053.0],["2023-11-10",36.0393,36.039344787597656,35.5361,35.7411,1552774.0],["2023-11-13",35.7411,36.1046,35.564,35.8623,1568292.0],["2023-11-14",35.8623,36.1698,35.7318,36.03,1726960.0],["2023-11-15",36.03,36.9247,36.030029296875,36.8222,3783904.0],["2023-11-16",36.8222,37.0366,36.2817,36.5985,2948905.0],["2023-11-17",36.5985,37.0272,36.2537,36.8315,2074930.0],["2023-11-20",36.8315,37.0366,36.4028,36.8688,1974977.0],["2023-11-21",36.8688,37.0459,36.4774,36.4867,2105634.0],["2023-11-22",36.4867,36.486698150634766,35.4988,35.5361,2298592.0],["2023-11-23",35.5361,36.0114,35.3777,35.8809,1546673.0],["2023-11-24",35.8809,35.9368,35.0887,35.1167,1936171.0],["2023-11-27",35.1167,35.592,34.9489,35.2472,1906621.0],["2023-11-28",35.2472,35.7877,35.0887,35.7691,1465421.0],["2023-11-29",35.7691,36.6079,35.6386,36.3003,2380276.0],["2023-11-30",36.3003,36.3003044128418,34.9489,35.1353,1953038.0],["2023-12-01",35.1353,35.13534164428711,34.2966,34.7812,1891801.0],["2023-12-04",34.7812,35.2472,34.7439,34.7905,1260670.0],["2023-12-05",34.7905,35.1353,34.3711,34.3711,1375970.0],["2023-12-06",34.3711,36.3283,34.1381,35.6013,3913117.0],["2023-12-07",35.6013,36.0953,34.8371,35.3497,2645929.0],["2023-12-08",35.3497,35.6945,34.5389,34.5482,2522632.0],["2023-12-11",34.5482,34.9396,33.9517,34.9023,1989182.0],["2023-12-12",34.9023,35.0049,34.427,34.6507,1087785.0],["2023-12-13",34.6507,34.7905,33.96105194091797,33.9611,1661722.0],["2023-12-14",33.9611,34.6228,33.96105194091797,34.0915,1217000.0],["2023-12-15",34.0915,34.8091,34.017,34.1754,1367101.0],["2023-12-18",34.1754,34.1754035949707,33.3926,33.4392,1409278.0],["2023-12-19",33.4392,33.8306,33.2714,33.551,1384794.0],["2023-12-20",33.551,33.784,33.07568359375,33.0757,1172953.0],["2023-12-21",33.0757,33.7001,32.7588,33.6069,1552944.0],["2023-12-22",33.6069,34.5482,33.2528,34.1568,2036129.0],["2023-12-25",34.1568,34.2034,33.5603,33.8772,1216675.0],["2023-12-26",33.8772,33.989,33.2528,33.5603,1438548.0],["2023-12-27",33.5603,33.7187,33.1316,33.6442,1257355.0],["2023-12-28",33.6442,35.6852,33.64418411254883,35.62,3721060.0],["2023-12-29",35.62,36.8036,35.359,36.6917,3925172.0],["2024-01-02",36.6917,36.7197,36.03,36.03,2285555.0],["2024-01-03",36.03,36.2351,35.7038,35.9834,1472660.0],["2024-01-04",35.9834,36.0207,35.3404,35.5827,1403034.0],["2024-01-05",35.5827,36.1605,35.1447,35.2751,1718824.0],["2024-01-08",35.2751,35.62,34.6321,34.688,1641500.0],["2024-01-09",34.688,35.1913,33.7653,34.5389,1743791.0],["2024-01-10",34.5389,35.154,33.8399,34.4084,1592842.0],["2024-01-11",34.4084,36.3003,34.25,36.0207,2901572.0],["2024-01-12",36.0207,36.3469,35.5361,35.7877,2201924.0],["2024-01-16",35.7877,36.1885,35.3217,35.853,2476450.0],["2024-01-17",35.853,35.8809,35.0515,35.0887,2039389.0],["2024-01-18",35.0887,35.088741302490234,33.3646,34.3059,3624746.0],["2024-01-19",34.3059,35.0515,33.6721,33.7001,2161018.0],["2024-01-22",33.7001,33.70009994506836,30.8483,31.0626,3702773.0],["2024-01-23",31.0626,31.3981,30.0654,30.9415,2141799.0],["2024-01-24",30.9415,31.2304,29.9163,31.0813,2100430.0],["2024-01-25",31.0813,32.5072,30.7551,32.2742,2129620.0],["2024-01-26",32.2742,32.4979,31.7616,31.8734,1346049.0],["2024-01-29",31.8734,32.0878,30.8483,30.9042,1182231.0],["2024-01-30",30.9042,31.1465,30.1493,30.2425,1289708.0],["2024-01-31",30.2425,30.5034,28.2947,28.7141,2013181.0],["2024-02-01",28.7141,29.7299,28.2481,29.5342,2153553.0],["2024-02-02",29.5342,30.4196,27.5398,28.4811,2256615.0],["2024-02-05",28.4811,28.481060028076172,25.7224,26.6078,2718325.0],["2024-02-06",26.6078,30.2704,26.1045,29.9163,3234235.0],["2024-02-07",29.9163,30.9135,29.6367,30.4941,3099653.0],["2024-02-08",30.4941,33.4112,30.3357,32.0412,3767089.0],["2024-02-19",32.0412,32.5258,31.2677,31.6032,2296107.0],["2024-02-20",31.6032,31.7616,30.9321,31.5752,1616854.0],["2024-02-21",31.5752,32.7122,31.2211,31.715,2092328.0],["2024-02-22",31.715,31.8548,31.3329,31.8455,1345340.0],["2024-02-23",31.8455,32.4326,31.715,32.1623,1578311.0],["2024-02-26",32.1623,32.7588,31.9107,32.2183,1961463.0],["2024-02-27",32.2183,32.75880813598633,31.743,32.7588,1725950.0],["2024-02-28",32.7588,33.9797,31.836158752441406,31.8362,2955581.0],["2024-02-29",31.8362,32.8706,31.2024,32.7588,2198218.0],["2024-03-01",32.7588,33.0104,32.3767,32.619,2011559.0],["2024-03-04",32.619,33.085,32.0225,32.3674,1603735.0],["2024-03-05",32.3674,32.4513,31.7616,31.976,1539359.0],["2024-03-06",31.976,32.3394,31.5006,31.9946,1305587.0],["2024-03-07",31.9946,33.3926,31.994596481323242,32.2089,2378111.0],["2024-03-08",32.2089,32.6843,31.743,32.0226,1550420.0],["2024-03-11",32.0226,33.2714,32.022552490234375,33.2714,3014844.0],["2024-03-12",33.2714,33.3646,32.6283,32.8986,1965332.0],["2024-03-13",32.8986,33.6628,32.7215,33.346,2432464.0],["2024-03-14",33.346,34.4364,32.9452,33.1502,2340804.0],["2024-03-15",33.1502,35.2658,32.8986,35.2285,4418018.0],["2024-03-18",35.2285,36.2537,34.9489,36.2444,4636844.0],["2024-03-19",36.2444,36.8315,35.7877,36.0766,3255687.0],["2024-03-20",36.0766,36.6265,35.592,36.524,2805357.0],["2024-03-21",36.524,36.524,35.5081,36.1325,1964437.0],["2024-03-22",36.1325,36.2164,34.9489,35.2192,2077119.0],["2024-03-25",35.2192,35.6759,34.483,34.5762,1796516.0],["2024-03-26",34.5762,34.9489,34.017,34.5855,1610465.0],["2024-03-27",34.5855,34.58547592163086,33.2714,33.2807,1605925.0],["2024-03-28",33.2807,33.8306,33.0384,33.3646,1644251.0],["2024-03-29",33.3646,34.1568,33.1968,34.0356,1026779.0],["2024-04-01",34.0356,40.0748,34.03561019897461,39.469,10574924.0],["2024-04-02",39.469,40.8483,38.0804,40.168,14495609.0],["2024-04-03",40.168,43.8959,38.5277,40.7085,15288396.0],["2024-04-08",40.7085,42.2463,38.9751,39.0776,12165044.0],["2024-04-09",39.0776,40.3264,38.8819,39.8511,8760516.0],["2024-04-10",39.8511,39.9816,38.1177,38.4252,7323394.0],["2024-04-11",38.4252,39.4224,38.0245,38.4438,5729858.0],["2024-04-12",38.4438,40.3544,38.3972,38.4904,6690039.0],["2024-04-15",38.4904,38.49043655395508,35.9555,36.757,6663295.0],["2024-04-16",36.757,36.8781,35.1913,35.3124,4918851.0],["2024-04-17",35.3124,37.8101,35.31241226196289,37.8008,5505500.0],["2024-04-18",37.8008,45.3591,37.80077362060547,45.3591,22953464.0],["2024-04-19",45.3591,46.0953,42.8707,43.3833,19921623.0],["2024-04-22",43.3833,46.2351,43.38328170776367,44.1289,17478780.0],["2024-04-23",44.1289,44.128868103027344,40.5594,40.9788,14451456.0],["2024-04-24",40.9788,41.6032,39.7859,41.4914,10026599.0],["2024-04-25",41.4914,44.3153,40.2146,43.8679,13545378.0],["2024-04-26",43.8679,44.6694,42.88,43.7934,10908883.0],["2024-04-29",43.7934,44.1661,42.7775,43.2715,8081419.0],["2024-04-30",43.2715,44.5017,42.9732,43.113,7409462.0],["2024-05-06",43.113,43.3833,42.4513,43.2528,7191824.0],["2024-05-07",43.2528,44.1755,42.7775,43.2062,7653314.0],["2024-05-08",43.2062,43.20621871948242,41.4168,41.4355,6688417.0],["2024-05-09",41.4355,45.7225,41.3609,43.9891,13457629.0],["2024-05-10",43.9891,44.5483,42.4513,43.3181,7481933.0],["2024-05-13",43.3181,43.318050384521484,41.7523,42.1624,4426951.0],["2024-05-14",42.1624,42.8614,41.5659,42.0599,4620392.0],["2024-05-15",42.0599,42.5166,41.4541,41.6591,4200560.0],["2024-05-16",41.6591,42.2836,40.8949,41.0627,4273871.0],["2024-05-17",41.0627,42.0506,40.7272,42.0506,4332895.0],["2024-05-20",42.0506,44.5949,42.05057144165039,44.2687,10359020.0],["2024-05-21",44.2687,44.4551,41.9853,42.0319,7061191.0],["2024-05-22",42.0319,44.4551,42.03192901611328,42.5911,6736214.0],["2024-05-23",42.5911,42.59111022949219,40.2239,40.4476,5483717.0],["2024-05-24",40.4476,41.8735,40.2612,41.277,4607974.0],["2024-05-27",41.277,41.4355,39.963,40.9322,3636444.0],["2024-05-28",40.9322,42.1065,40.8763,40.9415,4203820.0],["2024-05-29",40.9415,42.2836,40.4662,42.0785,4730767.0],["2024-05-30",42.0785,42.07852554321289,40.112,40.2555,4211065.0],["2024-05-31",40.2555,40.5424,39.9972,40.1885,2244486.0],["2024-06-03",40.1885,40.638,39.3182,40.1216,3514687.0],["2024-06-04",40.1216,40.8389,39.8633,40.7432,2976412.0],["2024-06-05",40.7432,40.743228912353516,39.1173,39.4234,3075846.0],["2024-06-06",39.4234,40.2268,38.3426,38.5339,3590504.0],["2024-06-07",38.5339,39.2895,38.1609,38.8591,2579395.0],["2024-06-11",38.8591,38.9452,37.6062,38.7061,2367768.0],["2024-06-12",38.7061,39.0886,38.5626,38.8495,1843561.0],["2024-06-13",38.8495,39.2417,38.3713,38.7348,1888474.0],["2024-06-14",38.7348,39.1843,38.1609,38.993,2531406.0],["2024-06-17",38.993,39.6338,38.5243,39.366,1924330.0],["2024-06-18",39.366,40.1694,39.0313,39.4521,2392962.0],["2024-06-19",39.4521,39.959,39.1651,39.5573,1956106.0],["2024-06-20",39.5573,39.9111,38.4096,38.4383,2150400.0],["2024-06-21",38.4383,38.7539,37.9314,37.9601,1565423.0],["2024-06-24",37.9601,37.96006774902344,36.8602,36.9654,2569622.0],["2024-06-25",36.9654,37.3958,36.7263,37.0706,1776993.0],["2024-06-26",37.0706,38.2948,36.6307,38.2661,2293418.0],["2024-06-27",38.2661,38.266117095947266,36.1142,36.2481,4812632.0],["2024-06-28",36.2481,37.2332,36.2003,36.5924,2963381.0],["2024-07-01",36.5924,37.7018,36.59239196777344,37.5297,2444239.0],["2024-07-02",37.5297,37.5871,36.7072,36.8984,2026290.0],["2024-07-03",36.8984,37.2236,36.4394,36.8219,1639540.0],["2024-07-04",36.8219,37.5775,35.942,36.1811,1950584.0],["2024-07-05",36.1811,36.602,35.6551,36.382,1569204.0],["2024-07-08",36.382,36.6593,35.7507,35.9133,2179094.0],["2024-07-09",35.9133,36.9176,35.3873,36.8219,2337797.0],["2024-07-10",36.8219,39.8729,36.82193374633789,38.926,7721213.0],["2024-07-11",38.926,40.9823,38.8973,39.8825,8275754.0],["2024-07-12",39.8825,40.1885,39.1173,39.8825,4132093.0],["2024-07-15",39.8825,39.88245391845703,38.4765,38.9547,4208155.0],["2024-07-16",38.9547,39.1173,38.3044,38.6487,2707454.0],["2024-07-17",38.6487,40.8389,38.648685455322266,39.299,8753418.0],["2024-07-18",39.299,39.5477,37.9983,39.1651,5350666.0],["2024-07-19",39.1651,39.8251,38.4478,39.519,4263817.0],["2024-07-22",39.519,39.519020080566406,37.8357,38.1035,4138867.0],["2024-07-23",38.1035,38.3139,36.6593,36.6593,4025526.0],["2024-07-24",36.6593,36.7072,35.9612,36.1142,2747789.0],["2024-07-25",36.1142,36.7072,35.4925,36.1907,2486662.0],["2024-07-26",36.1907,38.6391,36.1524,37.3767,4387047.0],["2024-07-29",37.3767,37.3767,36.6498,36.9176,2314501.0],["2024-07-30",36.9176,36.91756820678711,36.162,36.6976,2097680.0],["2024-07-31",36.6976,38.1609,36.5159,38.1513,3561087.0],["2024-08-01",38.1513,38.5435,37.654,37.7114,2722857.0],["2024-08-02",37.7114,37.71139907836914,36.7167,36.7645,2518144.0],["2024-08-05",36.7645,37.4532,35.57859420776367,35.5786,3439970.0],["2024-08-06",35.5786,36.382,35.3873,35.9899,2525220.0],["2024-08-07",35.9899,35.98985290527344,35.416,35.5595,2000017.0],["2024-08-08",35.5595,35.55946350097656,34.3544,34.9187,2799854.0],["2024-08-09",34.9187,35.5403,34.6031,34.6413,1741060.0],["2024-08-12",34.6413,34.8135,34.4022,34.4787,1528658.0],["2024-08-13",34.4787,35.0813,34.47871780395508,34.9761,1542634.0],["2024-08-14",34.9761,35.2247,34.4883,34.5839,1239144.0],["2024-08-15",34.5839,35.1291,34.2492,34.823,1582427.0],["2024-08-16",34.823,35.2821,34.4308967590332,34.4309,1532982.0],["2024-08-19",34.4309,35.4638,34.4308967590332,34.8804,2109733.0],["2024-08-20",34.8804,35.8177,34.4309,34.5361,3508281.0],["2024-08-21",34.5361,35.2725,34.0962,34.9569,2578652.0],["2024-08-22",34.9569,35.1482,34.1153,34.1631,2099174.0],["2024-08-23",34.1631,34.6126,33.8953,34.5457,2085366.0],["2024-08-26",34.5457,35.8081,34.54566955566406,35.3108,4051806.0],["2024-08-27",35.3108,35.310794830322266,34.4596,34.6891,2284350.0],["2024-08-28",34.6891,35.2917,34.5457,34.9091,2001651.0],["2024-08-29",34.9091,35.8655,34.5744,35.636,2889412.0],["2024-08-30",35.636,36.4107,35.416,35.8081,3860167.0],["2024-09-02",35.8081,35.8177,34.48828125,34.4883,3269760.0],["2024-09-03",34.4883,35.2438,34.2683,34.6796,2394459.0],["2024-09-04",34.6796,34.6795654296875,33.9144,34.2492,2098816.0],["2024-09-05",34.2492,35.1195,34.24917984008789,34.4213,1904654.0],["2024-09-06",34.4213,34.5457,33.2736,33.2736,2506419.0],["2024-09-09",33.2736,33.5414,32.9963,33.2736,1418961.0],["2024-09-10",33.2736,33.398,32.4224,33.0441,1947168.0],["2024-09-11",33.0441,33.9527,32.9006,33.7901,2766359.0],["2024-09-12",33.7901,34.2683,33.551,33.5797,2146560.0],["2024-09-13",33.5797,33.9431,32.99627685546875,32.9963,1755098.0],["2024-09-18",32.9963,33.3215,32.4224,33.1684,1387909.0],["2024-09-19",33.1684,34.2396,32.958,33.704,2056424.0],["2024-09-20",33.704,33.7614,33.1206,33.3406,1475414.0],["2024-09-23",33.3406,33.7136,32.7285,32.7572,2394459.0],["2024-09-24",32.7572,33.8571,32.652,33.8092,5053832.0],["2024-09-25",33.8092,34.8326,33.6658,33.7136,5549230.0],["2024-09-26",33.7136,34.9474,33.4362,34.9378,5106420.0],["2024-09-27",34.9378,41.9292,34.93779373168945,41.9292,16859036.0],["2024-09-30",41.9292,50.316932678222656,41.92918395996094,50.3169,24259882.0],["2024-10-08",50.3169,60.2349,50.316932678222656,59.7376,24544415.0],["2024-10-09",59.7376,59.737606048583984,48.1363,48.7771,18162184.0],["2024-10-10",48.7771,52.0672,47.4955,48.5093,13482593.0],["2024-10-11",48.5093,48.50931167602539,44.3776,45.0471,10150915.0],["2024-10-14",45.0471,46.3669,44.0046,46.147,7461324.0],["2024-10-15",46.147,46.3765,44.4828,44.5115,6866337.0],["2024-10-16",44.5115,45.9461,43.3255,44.6741,7504852.0],["2024-10-17",44.6741,45.3818,44.062,44.215,5999369.0],["2024-10-18",44.215,47.7824,43.8803,46.5104,10021575.0],["2024-10-21",46.5104,49.3223,46.510406494140625,48.1937,10220414.0],["2024-10-22",48.1937,50.9386,47.266,50.9386,11167063.0],["2024-10-23",50.9386,51.9333,48.2033,48.8919,14488824.0],["2024-10-24",48.8919,48.89187240600586,46.673,46.9408,8187840.0],["2024-10-25",46.9408,49.6188,46.940792083740234,48.6623,9668394.0],["2024-10-28",48.6623,48.66233825683594,47.199,47.9546,6644804.0],["2024-10-29",47.9546,48.5284,46.7973,46.8834,7466732.0],["2024-10-30",46.8834,47.0364,45.3627,46.1087,6569179.0],["2024-10-31",46.1087,46.8643,45.5349,46.3382,5271720.0],["2024-11-01",46.3382,51.9141,45.9079,49.5614,19719930.0],["2024-11-04",49.5614,49.56135940551758,46.8356,48.098,11688230.0],["2024-11-05",48.098,50.2117,47.639,49.9726,13613393.0],["2024-11-06",49.9726,56.6293,49.97262191772461,51.9141,21470462.0],["2024-11-07",51.9141,51.91414260864258,49.6761,51.5316,12547476.0],["2024-11-08",51.5316,55.1851,51.531578063964844,52.048,14610609.0],["2024-11-11",52.048,53.2531,50.8716,52.9566,10269627.0],["2024-11-12",52.9566,56.3137,52.9566,53.6357,16413326.0],["2024-11-13",53.6357,54.3243,51.1968,53.0618,9684639.0],["2024-11-14",53.0618,53.06183624267578,50.0204,50.0683,7175006.0],["2024-11-15",50.0683,52.794,49.9248,49.9726,6656812.0],["2024-11-18",49.9726,50.5465,46.8643,47.3807,6103714.0],["2024-11-19",47.3807,50.6899,47.3807,50.6708,7370195.0],["2024-11-20",50.6708,50.67080307006836,49.3414,50.0013,5636776.0],["2024-11-21",50.0013,50.3648,48.8727,49.724,4083500.0],["2024-11-22",49.724,49.8961,46.9695,47.1416,5929939.0],["2024-11-25",47.1416,48.385,46.6634,47.5051,3754058.0],["2024-11-26",47.5051,47.5529,46.2235,46.4339,3341002.0],["2024-11-27",46.4339,47.2947,45.0567,47.2947,3886570.0],["2024-11-28",47.2947,47.4286,46.2904,46.4626,3040908.0],["2024-11-29",46.4626,47.6294,46.0991,47.2468,4180152.0],["2024-12-02",47.2468,48.2511,46.6921,47.9928,3947640.0],["2024-12-03",47.9928,47.99284362792969,46.9121,47.3616,3285300.0],["2024-12-04",47.3616,48.1363,46.3574,46.6634,3161727.0],["2024-12-05",46.6634,47.1512,46.3191,46.9886,2175478.0],["2024-12-06",46.9886,47.8111,46.1948,47.4286,3887976.0],["2024-12-09",47.4286,48.012,46.7495,47.4286,2960664.0],["2024-12-10",47.4286,49.6187,47.2468,47.3616,5083684.0],["2024-12-11",47.3616,47.7155,47.0556,47.3616,2560670.0],["2024-12-12",47.3616,47.6581,46.9121,47.4859,2699938.0],["2024-12-13",47.4859,47.48594665527344,46.0609,46.1948,3686743.0],["2024-12-16",46.1948,46.3383,45.028,45.2958,3129468.0],["2024-12-17",45.2958,46.0991,45.0088,45.3436,2634232.0],["2024-12-18",45.3436,45.707,44.961,44.9897,2065049.0],["2024-12-19",44.9897,45.2766,44.062,44.9801,2312831.0],["2024-12-20",44.9801,45.6401,44.8941,45.2192,1897672.0],["2024-12-23",45.2192,45.9366,44.5976,44.6645,2513516.0],["2024-12-24",44.6645,45.8409,44.5402,45.554,2476726.0],["2024-12-25",45.554,45.86,44.961,45.2575,1943120.0],["2024-12-26",45.2575,45.774,45.0567,45.4583,2012390.0],["2024-12-27",45.4583,45.9748,45.1045,45.3531,2230958.0],["2024-12-30",45.3531,45.5636,44.7697,45.1236,2158373.0],["2024-12-31",45.1236,45.2671,43.0386,43.2395,3128717.0],["2025-01-02",43.2395,43.5838,41.5084,41.9101,2736984.0],["2025-01-03",41.9101,43.0482,41.231,41.3649,3273824.0],["2025-01-06",41.3649,42.7421,41.1258,42.0822,2894860.0],["2025-01-07",42.0822,42.6178,41.3171,42.417,2042460.0],["2025-01-08",42.417,42.416954040527344,40.5615,41.7857,2915869.0],["2025-01-09",41.7857,42.2544,41.3171,41.9866,1797994.0],["2025-01-10",41.9866,42.4169,41.4223,41.451,2147908.0],["2025-01-13",41.451,42.5317,40.9441,42.0153,2258754.0],["2025-01-14",42.0153,43.5168,41.8048,43.3734,3079130.0],["2025-01-15",43.3734,43.7559,42.8569,43.0864,2196300.0],["2025-01-16",43.0864,43.7846,42.943,43.4021,2286140.0],["2025-01-17",43.4021,43.8898,43.096,43.8803,2490506.0],["2025-01-20",43.8803,44.4254,43.7177,43.8133,2531170.0],["2025-01-21",43.8133,44.1194,43.163,43.8516,2082800.0],["2025-01-22",43.8516,44.0715,43.3638,43.6412,1619455.0],["2025-01-23",43.6412,44.5402,43.3255,43.3255,3352810.0],["2025-01-24",43.3255,43.8898,43.1438,43.8803,2294963.0],["2025-01-27",43.8803,44.4063,43.4786,43.6029,2062350.0],["2025-02-05",43.6029,44.1863,43.1725,43.4403,2372801.0],["2025-02-06",43.4403,44.8271,43.2108,44.741,3644736.0],["2025-02-07",44.741,45.2958,44.368,44.9228,3804809.0],["2025-02-10",44.9228,44.9801,44.3011,44.741,3052089.0],["2025-02-11",44.741,44.8558,44.1002,44.435,2430828.0],["2025-02-12",44.435,45.6879,43.5742,45.2384,6205209.0],["2025-02-13",45.2384,46.3096,44.3776,44.5498,5346103.0],["2025-02-14",44.5498,45.707,44.1672,44.3393,4057103.0],["2025-02-17",44.3393,44.33934783935547,43.0482,43.3064,4500259.0],["2025-02-18",43.3064,43.7464,42.5317,42.723,3558056.0],["2025-02-19",42.723,43.3829,42.2448,43.2395,3271753.0],["2025-02-20",43.2395,43.8516,42.8473,43.2873,3509828.0],["2025-02-21",43.2873,43.9759,43.2108,43.9568,3783944.0],["2025-02-24",43.9568,44.3107,43.469,44.0333,3042808.0],["2025-02-25",44.0333,49.6092,44.03329086303711,47.6294,18670658.0],["2025-02-26",47.6294,47.6294059753418,46.147,46.7304,11212355.0],["2025-02-27",46.7304,49.4657,46.2713,48.5571,13597806.0],["2025-02-28",48.5571,49.4562,47.5911,48.3563,12266623.0],["2025-03-03",48.3563,55.3285,48.35628128051758,51.3116,19264629.0],["2025-03-04",51.3116,51.31160354614258,49.7335,50.8908,11603142.0],["2025-03-05",50.8908,51.8855,48.691,51.0629,10715599.0],["2025-03-06",51.0629,55.472,51.06293487548828,53.9035,16472860.0],["2025-03-07",53.9035,58.8099,53.3966,56.1415,20804704.0],["2025-03-10",56.1415,59.3646,55.4624,57.9587,22040200.0],["2025-03-11",57.9587,60.7418,56.1797,59.6707,18332972.0],["2025-03-12",59.6707,59.670654296875,56.438,56.6101,16397036.0],["2025-03-13",56.6101,61.9756,56.610130310058594,58.5134,19084654.0],["2025-03-14",58.5134,61.2105,56.964,57.8152,15045558.0],["2025-03-17",57.8152,57.815216064453125,55.2616,55.5198,11678923.0],["2025-03-18",55.5198,57.4805,55.2616,55.9024,10952668.0],["2025-03-19",55.9024,56.3806,54.5156,55.4242,8669836.0],["2025-03-20",55.4242,56.3136,54.1808,54.2095,8113664.0],["2025-03-21",54.2095,55.9215,53.0427,53.5687,9834026.0],["2025-03-24",53.5687,55.6633,53.5687370300293,55.252,11666880.0],["2025-03-25",55.252,55.6346,53.3296,54.3721,8364332.0],["2025-03-26",54.3721,56.3806,54.0565,54.1617,9304606.0],["2025-03-27",54.1617,54.161712646484375,51.9524,52.5836,7651907.0],["2025-03-28",52.5836,52.6219,51.5507,52.0289,4803724.0],["2025-03-31",52.0289,52.0863,50.5752,51.2351,4517506.0],["2025-04-01",51.2351,51.7037,50.5943,50.8621,3668410.0],["2025-04-02",50.8621,51.5316,50.6134,50.929,2916149.0],["2025-04-03",50.929,50.92903518676758,49.2171,49.504,4377436.0],["2025-04-07",49.504,49.50397872924805,39.6625,40.4372,10108496.0],["2025-04-08",40.4372,42.943,40.3894,41.5179,8551718.0],["2025-04-09",41.5179,42.3022,37.9983,41.9292,8611913.0],["2025-04-10",41.9292,44.4159,41.92918395996094,43.5646,8244750.0],["2025-04-11",43.5646,44.4159,42.7613,43.7846,5438745.0],["2025-04-14",43.7846,44.9132,43.78462219238281,44.3202,5336502.0],["2025-04-15",44.3202,44.7793,43.9855,44.2628,4020933.0],["2025-04-16",44.2628,44.3776,42.5891,43.0386,4271930.0],["2025-04-17",43.0386,43.8994,42.8186,43.689,3529703.0],["2025-04-18",43.689,45.6018,43.3447,45.2862,7467956.0],["2025-04-21",45.2862,45.28619384765625,42.723,44.1576,8700065.0],["2025-04-22",44.1576,44.157623291015625,43.1438,43.1916,5731903.0],["2025-04-23",43.1916,43.995,43.191646575927734,43.9855,5158225.0],["2025-04-24",43.9855,44.4637,42.9334,43.2586,4624352.0],["2025-04-25",43.2586,43.6029,42.7517,42.8282,4226674.0],["2025-04-28",42.8282,42.828208923339844,41.8814,42.0726,3321406.0],["2025-04-29",42.0726,42.3213,41.8718,42.0726,2311354.0],["2025-04-30",42.0726,42.6178,42.0535,42.2352,2622548.0],["2025-05-06",42.2352,43.54551696777344,42.235233306884766,43.5455,3999430.0],["2025-05-07",43.5455,44.7602,43.1821,43.6603,4508664.0],["2025-05-08",43.6603,44.2054,43.2586,44.0142,4018980.0],["2025-05-09",44.0142,44.8462,43.5168,44.2055,6378891.0],["2025-05-12",44.2055,45.620941162109375,44.20545196533203,45.6209,8153221.0],["2025-05-13",45.6209,46.2426,45.1045,45.2766,5266011.0],["2025-05-14",45.2766,46.9886,45.1619,46.0991,7032674.0],["2025-05-15",46.0991,46.09914779663086,44.741,44.8271,4469650.0],["2025-05-16",44.8271,45.6879,44.5306,45.1714,3848841.0],["2025-05-19",45.1714,45.17142105102539,44.0142,44.7984,2922468.0],["2025-05-20",44.7984,44.808,44.2724,44.7506,2114344.0],["2025-05-21",44.7506,45.4105,44.3585,45.114,4783797.0],["2025-05-22",45.114,45.2192,43.842,43.8516,3977967.0],["2025-05-23",43.8516,44.1768,43.2777,43.3064,3149424.0],["2025-05-26",43.3064,43.4499,42.6561,43.0769,2261230.0],["2025-05-27",43.0769,43.1343,42.2735,42.5987,2292448.0],["2025-05-28",42.5987,42.9601,42.3137,42.6224,1624970.0],["2025-05-29",42.6224,43.2109,42.497,43.1434,1850495.0],["2025-05-30",43.1434,43.14338302612305,42.2365,42.2655,2212305.0],["2025-06-03",42.2655,42.9022,42.0146,42.5838,1898005.0],["2025-06-04",42.5838,43.6643,42.5742,43.2495,3534656.0],["2025-06-05",43.2495,43.4232,42.9408,43.346,2375151.0],["2025-06-06",43.346,44.1081,43.2784,43.4617,2559301.0],["2025-06-09",43.4617,44.1274,43.2977,44.0502,3002214.0],["2025-06-10",44.0502,44.6484,43.4617,43.8476,4060528.0],["2025-06-11",43.8476,48.1986,43.84764862060547,47.3111,13710855.0],["2025-06-12",47.3111,48.5749,46.1148,48.2372,11311120.0],["2025-06-13",48.2372,48.5267,46.7129,47.0699,8033831.0],["2025-06-16",47.0699,47.06989288330078,46.0859,46.3463,4866813.0],["2025-06-17",46.3463,49.1441,46.1341,48.0443,9238144.0],["2025-06-18",48.0443,48.04428482055664,46.356,46.9638,5450808.0],["2025-06-19",46.9638,48.4302,46.2499,46.9348,6603422.0],["2025-06-20",46.9348,47.3014,45.7771,45.9797,4964555.0],["2025-06-23",45.9797,55.1738,45.979732513427734,53.0706,28590510.0],["2025-06-24",53.0706,53.07060623168945,50.5623,51.4498,22022863.0],["2025-06-25",51.4498,51.6042,50.4561,51.035,13257860.0],["2025-06-26",51.035,51.8743,50.379,50.8035,11891468.0],["2025-06-27",50.8035,52.2892,50.678,50.7938,10610581.0],["2025-06-30",50.7938,51.3244,50.0703,51.2472,7705471.0],["2025-07-01",51.2472,53.3986,50.4561,53.36,14342095.0],["2025-07-02",53.36,53.5047,51.6621,52.1927,10282374.0],["2025-07-03",52.1927,53.8328,51.4402,52.0962,7931951.0],["2025-07-04",52.0962,52.096214294433594,49.7808,49.9738,8406461.0],["2025-07-07",49.9738,50.3597,49.5493,50.3597,3511543.0],["2025-07-08",50.3597,51.392,50.1474,50.9771,5855548.0],["2025-07-09",50.9771,51.4595,49.694,49.8966,6207067.0],["2025-07-10",49.8966,50.2632,48.8643,49.4335,5618590.0],["2025-07-11",49.4335,51.3051,49.0959,50.6298,8136979.0],["2025-07-14",50.6298,51.855,50.022,50.186,7264220.0],["2025-07-15",50.186,50.2632,48.6714,49.2213,5423811.0],["2025-07-16",49.2213,49.5107,48.874,49.3756,2802658.0],["2025-07-17",49.3756,50.0027,48.8161,49.7133,4100864.0],["2025-07-18",49.7133,50.6491,49.71329116821289,49.9255,4935615.0],["2025-07-21",49.9255,50.4176,49.7326,50.3114,4236149.0],["2025-07-22",50.3114,51.7875,50.0413,51.7875,9130624.0],["2025-07-23",51.7875,53.1092,50.9096,51.3823,9492489.0],["2025-07-24",51.3823,57.8847,51.382301330566406,55.6079,20966462.0],["2025-07-25",55.6079,56.9682,54.2476,56.2736,13552415.0],["2025-07-28",56.2736,56.5147,54.2958,55.8105,8612526.0],["2025-07-29",55.8105,59.2739,55.3378,56.9585,12703970.0],["2025-07-30",56.9585,58.5889,55.3763,55.5596,9884140.0],["2025-07-31",55.5596,56.4279,53.1574,53.717,9205060.0],["2025-08-01",53.717,54.0064,53.1574,53.4854,4619069.0],["2025-08-04",53.4854,54.5081,52.9259,53.9775,4726694.0],["2025-08-05",53.9775,54.5081,53.4469,53.7363,3644271.0],["2025-08-06",53.7363,54.0257,53.4083,53.9389,3656234.0],["2025-08-07",53.9389,54.6238,52.6654,54.2862,8021531.0],["2025-08-08",54.2862,56.4376,53.7459,54.8361,8957685.0],["2025-08-11",54.8361,56.9103,54.83608627319336,55.8491,8287690.0],["2025-08-12",55.8491,55.84906768798828,54.5274,55.3281,5291709.0],["2025-08-13",55.3281,59.1388,55.0773,58.4442,12029190.0],["2025-08-14",58.4442,58.44423294067383,56.2832,56.7559,7182929.0],["2025-08-15",56.7559,60.065,56.4472,58.4925,8401118.0],["2025-08-18",58.4925,60.9526,58.492469787597656,60.7693,11359291.0],["2025-08-19",60.7693,61.242,58.7626,59.216,9935049.0],["2025-08-20",59.216,63.6153,57.8847,62.8435,16470328.0],["2025-08-21",62.8435,65.9885,62.2743,63.1425,12175222.0],["2025-08-22",63.1425,67.2234,63.14253616333008,65.072,13309127.0],["2025-08-25",65.072,66.8858,64.416,66.3744,12332914.0],["2025-08-26",66.3744,66.4516,63.9143,64.0397,8952240.0],["2025-08-27",64.0397,64.908,62.226,62.226,7706749.0],["2025-08-28",62.226,63.1232,61.0973,62.9014,7039947.0],["2025-08-29",62.9014,67.069,62.90135192871094,65.3422,11403303.0],["2025-09-01",65.3422,72.1243,64.8308,70.4071,17259552.0],["2025-09-02",70.4071,70.7158,67.426,68.2943,12184587.0],["2025-09-03",68.2943,69.3169,65.8921,66.4709,10164977.0],["2025-09-04",66.4709,68.5548,63.268,64.9949,10453694.0],["2025-09-05",64.9949,68.9792,64.6475,68.8152,10781580.0],["2025-09-08",68.8152,73.8898,67.5997,70.9763,16689382.0],["2025-09-09",70.9763,70.97626495361328,68.0145,68.5355,9731045.0],["2025-09-10",68.5355,70.7737,67.5225,68.6898,7956556.0],["2025-09-11",68.6898,68.9214,66.5674,68.5162,7943956.0],["2025-09-12",68.5162,72.3462,68.51616668701172,70.9377,13470079.0],["2025-09-15",70.9377,70.93768310546875,67.4839,67.4935,11877459.0],["2025-09-16",67.4935,68.0145,65.0624,67.2427,9295687.0],["2025-09-17",67.2427,67.3874,64.8308,66.8279,7683770.0],["2025-09-18",66.8279,67.098,64.1073,64.7633,7234539.0],["2025-09-19",64.7633,70.5904,64.76331329345703,69.4906,12595710.0],["2025-09-22",69.4906,72.6453,63.3451,65.6026,21392861.0],["2025-09-23",65.6026,65.6798,61.6279,63.403,14236140.0],["2025-09-24",63.403,67.1752,62.6119,64.937,12071560.0],["2025-09-25",64.937,67.1269,64.3195,64.4546,10059725.0],["2025-09-26",64.4546,69.452,63.895,66.278,14975723.0],["2025-09-29",66.278,70.7158,66.27796173095703,69.7221,13918486.0],["2025-09-30",69.7221,75.5202,69.2687,73.4364,18981209.0],["2025-10-09",73.4364,79.1091,73.43637084960938,78.2794,21186688.0],["2025-10-10",78.2794,78.27938079833984,72.7707,73.3206,13763051.0],["2025-10-13",73.3206,76.0026,66.8857,74.6519,20703851.0],["2025-10-14",74.6519,75.7325,65.5062,66.2587,22643640.0],["2025-10-15",66.2587,68.1496,65.6026,67.6286,9900969.0],["2025-10-16",67.6286,67.9888,65.9111,66.4768,8231545.0],["2025-10-17",66.4768,67.5986,63.3066,63.8821,7995851.0],["2025-10-20",63.8821,65.16,63.092,63.5895,5838412.0],["2025-10-21",63.5895,65.3356,63.58949279785156,64.9259,6388304.0],["2025-10-22",64.9259,64.92585754394531,62.2336,63.2383,5836514.0],["2025-10-23",63.2383,63.5992,61.3069,62.8482,5534545.0],["2025-10-24",62.8482,64.6527,62.8481559753418,64.165,5787312.0],["2025-10-27",64.165,66.7792,64.16500091552734,66.7304,8707582.0],["2025-10-28",66.7304,66.7792,64.9063,65.16,8071931.0],["2025-10-29",65.16,68.1448,65.15996551513672,68.0863,9666915.0],["2025-10-30",68.0863,70.3884,67.4425,68.5253,13133264.0],["2025-10-31",68.5253,70.0079,67.5986,68.1643,8659941.0],["2025-11-03",68.1643,68.1741,63.4139,65.2575,8288022.0],["2025-11-04",65.2575,65.25750732421875,62.0971,62.7799,6053867.0],["2025-11-05",62.7799,63.57,61.1996,62.7213,4976596.0],["2025-11-06",62.7213,65.238,62.6628,64.799,6352479.0],["2025-11-07",64.799,67.0231,63.7553,65.5696,6730614.0],["2025-11-10",65.5696,66.7695,64.0187,64.5552,5735396.0],["2025-11-11",64.5552,65.8038,64.1065,64.2626,4407441.0],["2025-11-12",64.2626,65.0234,62.2434,63.9114,4517274.0],["2025-11-13",63.9114,68.6813,63.8236,67.2572,11134131.0],["2025-11-14",67.2572,67.6571,65.677,66.6036,6607044.0],["2025-11-17",66.6036,68.2424,65.2673,67.3255,11978722.0],["2025-11-18",67.3255,67.8912,64.0187,64.5259,9139952.0],["2025-11-19",64.5259,66.7792,64.048,64.9844,6861628.0],["2025-11-20",64.9844,67.1109,63.9504,64.048,9157739.0],["2025-11-21",64.048,64.04795837402344,58.2538,58.3221,11191584.0],["2025-11-24",58.3221,59.3853,57.1613,57.9709,5805054.0],["2025-11-25",57.9709,60.1071,57.970909118652344,59.4438,5112065.0],["2025-11-26",59.4438,60.6534,59.0342,59.2097,5181310.0],["2025-11-27",59.2097,60.9558,59.20973205566406,59.4243,4853821.0],["2025-11-28",59.4243,60.7509,59.0146,60.2925,3940275.0],["2025-12-01",60.2925,62.1361,60.29248046875,61.0728,6732034.0],["2025-12-02",61.0728,61.072837829589844,59.6682,60.0096,3249753.0],["2025-12-03",60.0096,61.1509,59.4633,60.1949,4163694.0],["2025-12-04",60.1949,62.0873,60.19493103027344,61.0923,5820222.0],["2025-12-05",61.0923,61.7947,60.5071,61.7459,5320043.0],["2025-12-08",61.7459,63.9699,61.74589538574219,63.7456,7356133.0],["2025-12-09",63.7456,63.74556350708008,61.8239,62.4677,4759806.0],["2025-12-10",62.4677,62.5067,61.3362,61.8727,3283767.0],["2025-12-11",61.8727,62.6043,61.1801,61.1801,3822780.0],["2025-12-12",61.1801,61.9117,60.5656,60.8777,3481216.0],["2025-12-15",60.8777,60.87774658203125,59.239,59.5902,3549845.0],["2025-12-16",59.5902,59.5999,57.727,58.1465,3664938.0],["2025-12-17",58.1465,60.351,58.146488189697266,60.0779,4170461.0],["2025-12-18",60.0779,62.0678,59.1902,60.3608,4844259.0],["2025-12-19",60.3608,61.5996,60.0291,61.1899,3741881.0],["2025-12-22",61.1899,64.0382,61.18988800048828,63.0628,5986423.0],["2025-12-23",63.0628,65.7355,62.5945,64.5649,7767488.0],["2025-12-24",64.5649,65.716,64.1845,64.9259,5605314.0],["2025-12-25",64.9259,64.92585754394531,63.3847,63.9504,4110182.0],["2025-12-26",63.9504,65.9793,63.95040512084961,65.3551,6172037.0],["2025-12-29",65.3551,66.7597,64.5747,64.7015,6389441.0],["2025-12-30",64.7015,66.8768,62.9164,66.5256,8199584.0],["2025-12-31",66.5256,68.6911,66.428,66.6036,7216424.0],["2026-01-05",66.6036,67.5986,65.7452,66.3793,6099036.0],["2026-01-06",66.3793,69.9982,66.37928009033203,68.457,10855373.0],["2026-01-07",68.457,72.0661,68.45698547363281,69.8324,11988217.0],["2026-01-08",69.8324,69.83235931396484,67.0133,67.7644,9248759.0],["2026-01-09",67.7644,69.3641,67.1109,68.9154,6235474.0],["2026-01-12",68.9154,70.7103,67.6376,69.013,7347693.0],["2026-01-13",69.013,70.6908,68.2814,69.0715,8162440.0],["2026-01-14",69.0715,73.4513,69.0715103149414,70.5249,16228947.0],["2026-01-15",70.5249,73.5586,70.52493286132812,72.2222,14069921.0],["2026-01-16",72.2222,73.861,71.3638,71.9588,10982342.0],["2026-01-19",71.9588,71.95883178710938,69.7641,70.8956,6962540.0],["2026-01-20",70.8956,71.793,68.4375,69.9397,7018660.0],["2026-01-21",69.9397,72.4563,69.5592,72.1832,7768645.0],["2026-01-22",72.1832,72.1832,70.6127,70.9151,6078229.0],["2026-01-23",70.9151,74.0463,70.91510772705078,73.7342,9828801.0],["2026-01-26",73.7342,76.8068,73.7341537475586,75.7924,13204222.0],["2026-01-27",75.7924,75.79235076904297,72.4173,73.7927,8507472.0],["2026-01-28",73.7927,78.9431,72.749,77.2458,16620572.0],["2026-01-29",77.2458,78.6699,74.1341,75.4314,14072913.0],["2026-01-30",75.4314,75.43144226074219,68.574,71.5004,13078104.0],["2026-02-02",71.5004,71.50038146972656,67.462,67.5303,8429601.0],["2026-02-03",67.5303,69.2178,66.9938,68.8862,6709020.0],["2026-02-04",68.8862,69.8226,67.6961,68.5155,5728991.0],["2026-02-05",68.5155,68.51551055908203,65.16,65.9403,5899126.0],["2026-02-06",65.9403,66.1744,63.8919,65.16,4771164.0],["2026-02-09",65.16,66.5549,65.15996551513672,65.6867,4287059.0],["2026-02-10",65.6867,65.9111,64.8673,64.8966,3903922.0],["2026-02-11",64.8966,69.3837,64.89659881591797,68.4472,9683738.0],["2026-02-12",68.4472,70.9249,68.44722747802734,70.047,7453404.0],["2026-02-13",70.047,70.04696655273438,67.1206,67.1206,6156975.0],["2026-02-24",67.1206,69.1398,67.12061309814453,68.5448,5184611.0],["2026-02-25",68.5448,76.046,68.54476928710938,74.0658,16923638.0],["2026-02-26",74.0658,75.4022,73.1391,73.4025,11080262.0],["2026-02-27",73.4025,77.4018,72.5246,77.0604,12210936.0],["2026-03-02",77.0604,77.3531,74.6706,76.3874,11637041.0],["2026-03-03",76.3874,76.38737487792969,70.5835,70.7103,12041747.0],["2026-03-04",70.7103,72.0369,68.8472,69.4519,7459283.0],["2026-03-05",69.4519,71.4028,68.6033,69.4129,5622808.0],["2026-03-06",69.4129,69.41292572021484,67.1889,67.5108,6542200.0],["2026-03-09",67.5108,67.51079559326172,63.2676,66.3793,8506097.0],["2026-03-10",66.3793,68.3789,66.37928009033203,68.0473,5535514.0],["2026-03-11",68.0473,69.0325,67.3352,68.1546,4585521.0],["2026-03-12",68.1546,68.15459442138672,66.0476,67.0133,4477913.0],["2026-03-13",67.0133,70.2323,67.01332092285156,67.4718,7694942.0],["2026-03-16",67.4718,67.4717788696289,62.9359,64.2821,9472236.0],["2026-03-17",64.2821,66.6524,63.2871,63.2871,7340329.0],["2026-03-18",63.2871,63.8919,61.941,62.7018,4584970.0],["2026-03-19",62.7018,62.70183563232422,59.3658,59.7462,5869616.0],["2026-03-20",59.7462,61.5313,59.6975,59.7267,5820770.0],["2026-03-23",59.7267,59.72671890258789,55.6786,56.1078,8171603.0],["2026-03-24",56.1078,57.7856,55.2592,57.2198,5693564.0],["2026-03-25",57.2198,59.278,57.21981430053711,58.9268,6857613.0],["2026-03-26",58.9268,59.5024,57.727,57.9709,4914743.0],["2026-03-27",57.9709,60.985,57.2686,60.1754,6624954.0],["2026-03-30",60.1754,60.17542266845703,58.3318,59.5902,5400696.0],["2026-03-31",59.5902,59.8048,58.2635,58.6245,3994567.0],["2026-04-01",58.6245,60.4778,58.62445831298828,60.234,5591648.0],["2026-04-02",60.234,60.233951568603516,58.5172,59.2585,3914400.0],["2026-04-03",59.2585,59.6877,57.9319,58.0489,2887385.0],["2026-04-07",58.0489,59.3073,58.0392,58.7415,2928542.0],["2026-04-08",58.7415,61.8825,58.74151611328125,61.8434,6176435.0],["2026-04-09",61.8434,61.84344482421875,60.7802,61.3557,4198275.0],["2026-04-10",61.3557,63.5505,61.355716705322266,62.9164,6080994.0],["2026-04-13",62.9164,67.4718,62.9067,66.6719,10629909.0],["2026-04-14",66.6719,80.0063,66.67191314697266,80.0063,36206525.0],["2026-04-15",80.0063,81.5573,77.1482,77.5287,24936928.0],["2026-04-16",77.5287,78.4944,76.085,78.0066,19453194.0],["2026-04-17",78.0066,84.347,78.00662994384766,81.0208,24072958.0],["2026-04-20",81.0208,81.7914,79.4991,79.9868,16801734.0],["2026-04-21",79.9868,82.2303,78.0652,81.6353,18842541.0],["2026-04-22",81.6353,83.1082,80.4745,82.5912,17756439.0],["2026-04-23",82.5912,82.7961,79.0211,79.2552,15472570.0],["2026-04-24",79.2552,83.7813,78.787,82.7766,21099730.0],["2026-04-27",82.7766,86.0151,81.9377,82.2888,15488940.0],["2026-04-28",82.2888,82.2888412475586,79.8892,80.0843,10426032.0],["2026-04-29",80.0843,85.4981,79.5478,84.9323,16915292.0],["2026-04-30",84.9323,90.229,83.7032,86.5223,21574579.0],["2026-05-06",86.5223,87.8587,83.8496,87.7416,20661968.0],["2026-05-07",87.7416,89.9559,85.4103,87.3417,19072458.0],["2026-05-08",87.3417,91.6727,86.337,88.7658,17477660.0],["2026-05-11",88.7658,88.76581573486328,85.1371,87.7026,15173927.0],["2026-05-12",87.7026,89.2438,85.4591,87.0003,11059077.0],["2026-05-13",87.0003,89.2535,86.1614,88.5122,12360104.0],["2026-05-14",88.5122,88.9609,85.6639,86.0151,10809264.0],["2026-05-15",86.0151,86.7954,83.1863,84.269,11094992.0],["2026-05-18",84.269,84.26900482177734,81.45,82.201,8832213.0],["2026-05-19",82.201,82.2010498046875,78.6309,81.0793,8710923.0],["2026-05-20",81.0793,81.8401,78.0359,81.0598,8272092.0],["2026-05-21",81.0598,82.9912,77.7237,77.8408,8437405.0],["2026-05-22",77.8408,82.0742,77.84080505371094,81.3914,7076662.0],["2026-05-25",81.3914,82.1328,78.6504,79.3332,6221650.0],["2026-05-26",79.3332,80.9525,77.6457,80.6501,7869473.0],["2026-05-27",80.6501,80.8159,76.9727,77.5384,7251909.0],["2026-05-28",77.5384,78.0847,75.4217,77.5091,5078859.0],["2026-05-29",77.5091,79.3235,75.4119,75.8021,5884404.0],["2026-06-01",75.8021,75.80210876464844,57.1838,57.4239,7024369.0],["2026-06-02",57.4239,58.8195,56.9662,58.2868,7960036.0],["2026-06-03",58.2868,59.84,57.4764,58.8796,9141986.0],["2026-06-04",58.8796,59.007,56.6364,57.3406,8227637.0],["2026-06-05",57.3406,57.8465,55.704,56.1206,7688488.0],["2026-06-08",56.1206,56.12062454223633,51.3993,52.2523,9179929.0],["2026-06-09",52.2523,54.117,51.2108,53.75,8379904.0],["2026-06-10",53.75,54.1964,52.2225,53.1351,6941754.0],["2026-06-11",53.1351,54.6526,52.4705,53.4326,7697251.0],["2026-06-12",53.4326,57.787,53.432621002197266,56.3983,16163144.0],["2026-06-15",56.3983,59.3839,56.39834976196289,58.888,14997023.0],["2026-06-16",58.888,59.7013,57.2811,58.6797,12154357.0],["2026-06-17",58.6797,59.5029,57.7275,58.759,8931960.0],["2026-06-18",58.759,60.9908,57.6382,59.4633,10965941.0],["2026-06-22",59.4633,63.4209,57.2315,63.3713,19087536.0],["2026-06-23",63.3713,63.4705,57.2514,57.8267,19449464.0],["2026-06-24",57.8267,59.3641,56.1405,59.0863,13342584.0],["2026-06-25",59.0863,59.08634567260742,56.6166,56.8546,12445155.0],["2026-06-26",56.8546,57.1621,52.4507,52.6292,11959713.0],["2026-06-29",52.6292,53.026,51.2604,52.411,9687528.0],["2026-06-30",52.411,54.6427,51.1811,54.3551,9182339.0],["2026-07-01",54.3551,54.5237,52.4606,53.7104,8946930.0],["2026-07-02",53.7104,55.4263,52.53,53.3434,9480059.0],["2026-07-03",53.3434,55.0692,53.343353271484375,53.8591,9079624.0],["2026-07-06",53.8591,57.7275,53.859130859375,54.9105,12396736.0],["2026-07-07",54.9105,54.910526275634766,51.796,51.9646,9943060.0],["2026-07-08",51.9646,52.8673,49.3659,49.475,8835921.0],["2026-07-09",49.475,49.9809,46.7969,48.6716,9662701.0],["2026-07-10",48.6716,49.4353,47.50117492675781,47.5012,7734679.0],["2026-07-13",47.5012,47.50117492675781,45.0116,45.2397,7797060.0],["2026-07-14",45.2397,47.2929,44.7338,47.2433,7640356.0],["2026-07-15",47.2433,47.2631,45.5174,45.7951,6612945.0],["2026-07-16",45.7951,45.79513931274414,44.4462,44.714,5720089.0],["2026-07-17",44.714,45.1603,42.2541,42.4327,8317318.0],["2026-07-20",42.4327,43.4444,39.9629,40.9448,8423330.0],["2026-07-21",40.9448,44.4363,40.94484329223633,43.9403,13010870.0],["2026-07-22",43.9403,45.1207,43.5733,43.8015,9050468.0],["2026-07-23",43.8015,45.9241,43.6824,45.8646,10323009.0],["2026-07-24",45.8646,45.86457443237305,42.9782,42.998,8546516.0],["2026-07-27",42.998,44.0197,42.9980354309082,43.861,6019728.0],["2026-07-28",43.861,43.8609733581543,42.6013,42.9484,5408608.0],["2026-07-29",42.9484,45.1306,41.907,44.466,9013756.0],["2026-07-30",44.466,44.8529,43.6031,44.347,7170443.0],["2026-07-31",44.347,45.5769,44.34699249267578,44.6346,8057939.0],["2026-08-03",44.6346,44.833,43.6031,44.6049,6359487.0],["2026-08-04",44.6049,45.8943,44.5355,45.6563,6969505.0],["2026-08-05",45.6563,47.3821,45.5472,47.2135,8550540.0],["2026-08-06",47.2135,47.9971,46.3903,46.906,9556776.0],["2026-08-07",46.906,52.649,46.90604782104492,49.6536,21134160.0],["2026-08-10",49.6536,55.0791,49.594,52.3614,21387129.0],["2026-08-11",52.3614,52.361392974853516,49.5345,49.5544,16047461.0],["2026-08-12",49.5544,50.3875,49.0981,49.2171,9915258.0],["2026-08-13",49.2171,49.21712875366211,47.9078,47.9178,9661726.0],["2026-08-14",47.9178,48.7708,47.4714,47.9971,6999705.0],["2026-08-17",47.9971,49.2965,47.99711608886719,49.2667,7530915.0],["2026-08-18",49.2667,49.2667236328125,47.9277,48.2947,6857187.0],["2026-08-19",48.2947,48.294677734375,46.2018,46.5093,7016432.0],["2026-08-20",46.5093,47.7591,46.301,47.0747,7138091.0],["2026-08-21",47.0747,47.07466506958008,44.2379,46.4299,13228071.0],["2026-08-24",46.4299,47.4119,45.329,45.8447,9031499.0],["2026-08-25",45.8447,45.8447380065918,43.7023,44.4462,8572202.0],["2026-08-26",44.4462,46.4002,44.4065,45.7158,10013356.0],["2026-08-27",45.7158,46.2514,44.9818,46.1621,7080810.0],["2026-08-28",46.1621,46.4101,45.6662,45.9142,6333913.0],["2026-08-31",45.9142,45.91416931152344,44.3867,45.3786,5853211.0],["2026-09-01",45.3786,45.6166,44.466,44.6346,6361422.0],["2026-09-02",44.6346,44.634639739990234,42.76,43.4543,6120791.0],["2026-09-03",43.4543,44.0693,43.4543,43.6626,4245930.0],["2026-09-04",43.6626,44.3966,42.6806,42.9187,6525113.0],["2026-09-07",42.9187,43.1071,42.5517,42.8393,4080924.0],["2026-09-08",42.8393,43.6428,42.839332580566406,43.127,5301035.0],["2026-09-09",43.127,43.861,42.8195,43.3849,6407012.0],["2026-09-10",43.3849,43.38487243652344,42.7302,42.8592,3944250.0],["2026-09-11",42.8592,42.85917282104492,40.072,40.7465,8233099.0],["2026-09-14",40.7465,40.7861,40.1613,40.3596,3791058.0],["2026-09-15",40.3596,40.8953,40.1811,40.3894,3726026.0],["2026-09-16",40.3894,40.925,39.6256,40.6969,5309303.0],["2026-09-17",40.6969,40.9746,40.1513,40.4985,3580883.0],["2026-09-18",40.4985,41.1035,40.498497009277344,41.0738,4707732.0],["2026-09-21",41.0738,41.411,40.9746,41.1928,4241818.0],["2026-09-22",41.1928,41.8177,41.0837,41.2722,5123755.0],["2026-09-23",41.2722,41.54,40.8556,40.9448,3355187.0],["2026-09-24",40.9448,40.94484329223633,39.705,39.7248,4231119.0],["2026-09-28",39.7248,39.724830627441406,38.0485,38.4354,4816566.0],["2026-09-29",38.4354,39.0503,38.43538284301758,38.8619,3218053.0],["2026-09-30",38.8619,39.6256,38.7429,39.4273,3459995.0],["2026-10-08",39.4273,40.0422,39.1495,39.4769,3646183.0],["2026-10-09",39.4769,40.2902,38.8123,40.2009,6046741.0],["2026-10-12",40.2009,40.3696,39.0801,39.2388,4111548.0],["2026-10-13",39.2388,39.238807678222656,37.7907,38.7627,4788653.0],["2026-10-14",38.7627,38.8222,37.8899,37.9394,3002398.0],["2026-10-15",37.9394,37.93944549560547,36.4219,36.65,4510759.0],["2026-10-16",36.65,37.48,36.4,36.75,3740276.0],["2026-10-19",36.75,37.21,36.41,37.03,2910266.0],["2026-10-20",37.03,37.48,36.44,37.23,2939636.0],["2026-10-21",37.23,37.43,36.35,36.42,3418438.0],["2026-10-22",36.42,36.56,35.61,35.7,3690881.0],["2026-10-23",35.7,36.79,34.45,36.68,6350888.0],["2026-10-26",36.68,36.68000030517578,35.8,36.13,3444490.0],["2026-10-27",36.13,36.65,35.06,35.07,3703498.0],["2026-10-28",35.07,35.86,35.06999969482422,35.31,3882250.0],["2026-10-29",35.31,35.310001373291016,34.18,34.19,4874300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-03-17","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":"2022-03-17","index":0,"basis":"feed"}}