{"t":"301236.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-03-15",26.385,31.1961,25.2878,26.385,56261353.0],["2022-03-16",26.385,31.8666,26.384950637817383,30.691,57871521.0],["2022-03-17",30.691,30.691009521484375,27.8392,27.8871,48429166.0],["2022-03-18",27.8871,28.5837,25.9887,27.7652,33727529.0],["2022-03-21",27.7652,28.1614,26.8552,27.1251,22981608.0],["2022-03-22",27.1251,27.5083,26.08017349243164,26.0802,21804617.0],["2022-03-23",26.0802,26.3762,25.5142,25.5577,17452768.0],["2022-03-24",25.5577,25.5577,24.660785675048828,24.6608,16380627.0],["2022-03-25",24.6608,25.1789,24.5563,24.6434,12226459.0],["2022-03-28",24.6434,26.5199,24.643369674682617,25.5664,26461131.0],["2022-03-29",25.5664,25.56640625,23.8727,23.9076,21534286.0],["2022-03-30",23.9076,24.1122,23.4112,23.9816,11047740.0],["2022-03-31",23.9816,23.9816,23.5418,23.6071,8537946.0],["2022-04-01",23.6071,23.9642,23.4765,23.729,8087546.0],["2022-04-06",23.729,23.9859,23.4591,23.7029,7142334.0],["2022-04-07",23.7029,23.70291519165039,22.5143,22.597,12405307.0],["2022-04-08",22.597,22.6406,21.4911,21.5259,11125599.0],["2022-04-11",21.5259,21.52593994140625,19.9846,20.0499,10957954.0],["2022-04-12",20.0499,20.4113,19.9193,20.2981,6122997.0],["2022-04-13",20.2981,21.047,20.1632,20.2851,8625271.0],["2022-04-14",20.2851,20.5594,19.9846,20.3765,7142487.0],["2022-04-15",20.3765,20.376495361328125,19.1661,19.3228,8793177.0],["2022-04-18",19.3228,19.6624,18.9005,19.5405,5280761.0],["2022-04-19",19.5405,20.5158,19.4622,19.9716,9057604.0],["2022-04-20",19.9716,20.5419,19.94545555114746,19.9455,8477588.0],["2022-04-21",19.9455,20.1153,19.0747,19.1443,7371695.0],["2022-04-22",19.1443,20.137,18.9832,19.8976,8527770.0],["2022-04-25",19.8976,19.9411,18.6001,18.6785,8243997.0],["2022-04-26",18.6785,19.2445,17.3113,17.4245,10184240.0],["2022-04-27",17.4245,17.9818,17.037,17.886,7520904.0],["2022-04-28",17.886,17.88603401184082,17.0675,17.3287,6616172.0],["2022-04-29",17.3287,18.5261,17.328731536865234,18.3519,7246062.0],["2022-05-05",18.3519,18.8439,18.0689,18.4869,6393735.0],["2022-05-06",18.4869,20.7422,17.9383,19.5623,15061079.0],["2022-05-09",19.5623,20.2459,19.2662,19.7278,8208776.0],["2022-05-10",19.7278,20.0891,19.288,19.8453,6759004.0],["2022-05-11",19.8453,20.2764,19.5057,19.5057,8530483.0],["2022-05-12",19.5057,20.0848,19.2793,20.0369,7782248.0],["2022-05-13",20.0369,20.2589,19.7234,19.8279,4723661.0],["2022-05-16",19.8279,20.137,19.5405,19.5797,4428918.0],["2022-05-17",19.5797,19.9193,19.4926,19.7757,3875850.0],["2022-05-18",19.7757,21.9396,19.775651931762695,20.333,14231151.0],["2022-05-19",20.333,20.629,19.854,20.1806,8172416.0],["2022-05-20",20.1806,20.5202,20.0717,20.2676,5864816.0],["2022-05-23",20.2676,20.5507,20.1501,20.5332,4843955.0],["2022-05-24",20.5332,20.53323745727539,19.2314,19.2793,7122818.0],["2022-05-25",19.2793,20.0456,19.2793025970459,19.7278,4846135.0],["2022-05-26",19.7278,19.8889,19.2009,19.6799,4618651.0],["2022-05-27",19.6799,20.0935,19.4535,19.6581,3609510.0],["2022-05-30",19.6581,19.9324,19.5797,19.7278,2773086.0],["2022-05-31",19.7278,20.1806,19.4709,20.1414,5254643.0],["2022-06-01",20.1414,20.8162,20.0151,20.3025,6760473.0],["2022-06-02",20.3025,20.8467,20.2851,20.7727,7569065.0],["2022-06-06",20.7727,21.8786,20.6856,21.8655,10196806.0],["2022-06-07",21.8655,22.1137,21.465,21.6783,7377522.0],["2022-06-08",21.6783,22.0745,21.2734,21.6087,7015909.0],["2022-06-09",21.6087,21.7349,20.3177,20.5267,7573780.0],["2022-06-10",20.5267,20.8728,20.2459,20.7226,4598110.0],["2022-06-13",20.7226,21.0949,20.383,20.9251,4534734.0],["2022-06-14",20.9251,20.925092697143555,19.9912,20.7422,5675997.0],["2022-06-15",20.7422,22.0549,20.6377,21.441,10302454.0],["2022-06-16",21.441,22.0484,21.2451,21.5978,7457124.0],["2022-06-17",21.5978,21.6239,21.0427,21.3692,5072983.0],["2022-06-20",21.3692,21.8002,21.2974,21.4737,5432268.0],["2022-06-21",21.4737,22.6362,21.47369384765625,22.1921,13259736.0],["2022-06-22",22.1921,22.7015,21.3431,21.4019,8579473.0],["2022-06-23",21.4019,22.1398,21.3627,21.748,7901694.0],["2022-06-24",21.748,22.5317,21.74799156188965,22.0941,9128113.0],["2022-06-27",22.0941,22.2574,21.7741,21.8982,6493167.0],["2022-06-28",21.8982,22.166,21.5521,22.068,6445801.0],["2022-06-29",22.068,22.2574,21.493288040161133,21.4933,7544941.0],["2022-06-30",21.4933,21.7219,21.1471,21.5194,5788267.0],["2022-07-01",21.5194,21.7806,21.1145,21.2059,4632775.0],["2022-07-04",21.2059,21.4802,20.9055,21.4672,4167093.0],["2022-07-05",21.4672,21.5259,20.6508,20.8337,5853202.0],["2022-07-06",20.8337,21.0361,20.5071,20.6247,3025008.0],["2022-07-07",20.6247,20.8206,20.4287,20.5724,3027618.0],["2022-07-08",20.5724,21.0949,20.572423934936523,20.7096,3417015.0],["2022-07-11",20.7096,21.2778,20.3373,21.0884,5245144.0],["2022-07-12",21.0884,21.1471,20.5267,20.7684,3408799.0],["2022-07-13",20.7684,23.4983,20.768352508544922,22.5448,18373033.0],["2022-07-14",22.5448,24.3538,22.54476547241211,23.5832,17674567.0],["2022-07-15",23.5832,24.0861,23.3024,23.6028,10409371.0],["2022-07-18",23.6028,24.2297,23.2632,24.0273,8343952.0],["2022-07-19",24.0273,27.9589,24.027286529541016,27.3515,26071686.0],["2022-07-20",27.3515,27.9263,26.3719,26.8682,18963799.0],["2022-07-21",26.8682,27.4168,25.6012,25.6665,15220014.0],["2022-07-22",25.6665,25.666549682617188,24.073,24.6216,12187560.0],["2022-07-25",24.6216,24.7457,23.8705,23.9032,6474852.0],["2022-07-26",23.9032,24.6738,23.903196334838867,24.3277,7800604.0],["2022-07-27",24.3277,24.327707290649414,23.5309,23.864,8963953.0],["2022-07-28",23.864,24.4583,23.5375,23.6485,8613805.0],["2022-07-29",23.6485,23.7007,22.8713,22.9432,8827324.0],["2022-08-01",22.9432,23.2501,22.5317,23.0607,6768081.0],["2022-08-02",23.0607,23.060710906982422,21.1471,21.4084,9519444.0],["2022-08-03",21.4084,22.1856,21.3823,21.539,6306094.0],["2022-08-04",21.539,21.9113,21.4019,21.7415,4463847.0],["2022-08-05",21.7415,22.3684,21.7414608001709,22.3358,7860052.0],["2022-08-08",22.3358,22.33577537536621,21.8982,22.2574,6280749.0],["2022-08-09",22.2574,22.4141,21.9896,22.3031,6004330.0],["2022-08-10",22.3031,22.303117752075195,21.8133,21.8721,5466505.0],["2022-08-11",21.8721,22.4141,21.872079849243164,22.2901,5757141.0],["2022-08-12",22.2901,22.7733,21.9504,22.4337,9431520.0],["2022-08-15",22.4337,22.5252,21.8917,22.0223,6844246.0],["2022-08-16",22.0223,22.1398,21.7872,21.8525,5062726.0],["2022-08-17",21.8525,21.9766,21.3953,21.7349,4525135.0],["2022-08-18",21.7349,21.9243,21.3757,21.8394,4180878.0],["2022-08-19",21.8394,22.0419,21.3888,21.4084,5002854.0],["2022-08-22",21.4084,21.5455,21.0361,21.3953,2487016.0],["2022-08-23",21.3953,21.5259,21.2451,21.2908,2886561.0],["2022-08-24",21.2908,21.4214,20.3765,20.4549,5091870.0],["2022-08-25",20.4549,20.8663,20.454866409301758,20.6116,3125326.0],["2022-08-26",20.6116,20.8663,20.4745,20.5398,2688246.0],["2022-08-29",20.5398,20.539770126342773,20.1153,20.4745,1936138.0],["2022-08-30",20.4745,20.8075,20.3765,20.7684,2372196.0],["2022-08-31",20.7684,20.8794,20.2785,20.3438,2914123.0],["2022-09-01",20.3438,20.8794,20.343841552734375,20.6116,2645556.0],["2022-09-02",20.6116,20.9251,20.5332,20.912,2480439.0],["2022-09-05",20.912,21.0035,20.7357,20.8794,1638052.0],["2022-09-06",20.8794,20.879377365112305,20.579,20.8402,2164300.0],["2022-09-07",20.8402,20.9512,20.69,20.9447,2879038.0],["2022-09-08",20.9447,20.9708,20.4157,20.4353,2543488.0],["2022-09-09",20.4353,20.7161,20.435277938842773,20.5332,1375485.0],["2022-09-13",20.5332,20.7357,20.4026,20.4353,1512253.0],["2022-09-14",20.4353,20.435277938842773,19.9389,20.1022,2300494.0],["2022-09-15",20.1022,20.10219955444336,18.8091,18.9789,8699839.0],["2022-09-16",18.9789,19.1095,18.6589,18.685,3871287.0],["2022-09-19",18.685,18.7307,18.156,18.1886,3180162.0],["2022-09-20",18.1886,18.5282,18.18863296508789,18.3193,2001235.0],["2022-09-21",18.3193,18.698,17.8882,18.6458,3666672.0],["2022-09-22",18.6458,19.0115,18.3846,18.7372,3209094.0],["2022-09-23",18.7372,18.737232208251953,18.1233,18.156,2818726.0],["2022-09-26",18.156,18.15597915649414,17.5617,17.5813,2836351.0],["2022-09-27",17.5813,18.0254,17.581260681152344,18.0254,2573971.0],["2022-09-28",18.0254,18.0841,17.3723,17.3919,2489617.0],["2022-09-29",17.3919,17.6727,17.0914,17.1633,2663620.0],["2022-09-30",17.1633,17.3592,17.0131,17.0588,2548251.0],["2022-10-10",17.0588,17.2286,16.5755,16.7388,2840506.0],["2022-10-11",16.7388,17.0327,16.6604,16.9347,1761280.0],["2022-10-12",16.9347,17.659629821777344,16.8041,17.6596,4162239.0],["2022-10-13",17.6596,18.8417,17.5878,18.365,8829961.0],["2022-10-14",18.365,18.6458,18.1821,18.5544,6440784.0],["2022-10-17",18.5544,19.5797,18.2866,19.5209,8681544.0],["2022-10-18",19.5209,19.520944595336914,18.9462,19.0899,5933254.0],["2022-10-19",19.0899,19.2989,18.7634,19.005,4714605.0],["2022-10-20",19.005,19.3707,18.7242,18.9919,4798632.0],["2022-10-21",18.9919,21.4868,18.9919376373291,20.6834,17496361.0],["2022-10-24",20.6834,21.3039,19.9193,19.9193,13104084.0],["2022-10-25",19.9193,19.919330596923828,19.0311,19.103,9041046.0],["2022-10-26",19.103,20.3438,19.102964401245117,20.0761,9354357.0],["2022-10-27",20.0761,21.8394,19.8214,21.4084,18347979.0],["2022-10-28",21.4084,21.6892,20.4745,20.5398,11110806.0],["2022-10-31",20.5398,21.7153,20.539770126342773,21.3953,11778288.0],["2022-11-01",21.3953,22.8256,21.0296,22.5121,18082710.0],["2022-11-02",22.5121,25.0069,22.0745,24.7522,25786468.0],["2022-11-03",24.7522,27.6454,24.3016,25.5359,32586403.0],["2022-11-04",25.5359,27.9043,24.8082,27.3287,26521785.0],["2022-11-07",27.3287,29.4391,26.4687,28.4269,19496290.0],["2022-11-08",28.4269,28.4468,26.9252,27.7852,10512730.0],["2022-11-09",27.7852,27.78520965576172,26.1313,26.1909,10880986.0],["2022-11-10",26.1909,26.6738,25.3176,25.6682,12437757.0],["2022-11-11",25.6682,26.7929,24.8082,25.0596,12147402.0],["2022-11-14",25.0596,25.8799,24.7421,25.4036,10484319.0],["2022-11-15",25.4036,27.944,24.9736,27.4809,15259447.0],["2022-11-16",27.4809,28.3475,26.9715,27.5537,11749264.0],["2022-11-17",27.5537,28.5791,27.17,28.4401,13223892.0],["2022-11-18",28.4401,29.0355,26.4158,26.4621,15143223.0],["2022-11-21",26.4621,28.0366,26.0586,27.117,9042394.0],["2022-11-22",27.117,27.9175,26.7929,27.1237,6913915.0],["2022-11-23",27.1237,27.123655319213867,25.9659,26.7796,6291855.0],["2022-11-24",26.7796,27.3354,26.3761,26.5349,5474007.0],["2022-11-25",26.5349,26.8193,25.4235,25.4698,6909841.0],["2022-11-28",25.4698,26.8789,24.8082,26.1313,6858424.0],["2022-11-29",26.1313,26.13132667541504,25.1721,25.5161,7235521.0],["2022-11-30",25.5161,25.7212,25.0728,25.1853,4309474.0],["2022-12-01",25.1853,26.8789,25.185306549072266,26.687,9561484.0],["2022-12-02",26.687,27.2229,25.899782180786133,25.8998,6996384.0],["2022-12-05",25.8998,27.3949,25.6484,26.4621,6707460.0],["2022-12-06",26.4621,26.6804,25.2184,25.3705,7777480.0],["2022-12-07",25.3705,25.7873,24.795,24.9736,4742125.0],["2022-12-08",24.9736,25.2713,24.5238,24.6627,3676695.0],["2022-12-09",24.6627,25.053,24.2657,24.9339,4278408.0],["2022-12-12",24.9339,25.8799,24.8082,25.4698,5787171.0],["2022-12-13",25.4698,25.5227,24.4642,24.5304,5077845.0],["2022-12-14",24.5304,25.4499,24.4245,24.4377,4340038.0],["2022-12-15",24.4377,26.0387,24.2988,25.5293,7564480.0],["2022-12-16",25.5293,25.529312133789062,24.3848,24.4708,4849387.0],["2022-12-19",24.4708,24.6164,23.5513,23.7497,3335043.0],["2022-12-20",23.7497,24.1996,23.1543,23.419,3251658.0],["2022-12-21",23.419,23.6042,22.7773,22.9294,3185604.0],["2022-12-22",22.9294,23.2205,22.6119,22.6714,3128722.0],["2022-12-23",22.6714,23.2139,22.4597,22.85,3858169.0],["2022-12-26",22.85,23.7894,22.850025177001953,23.3727,3784524.0],["2022-12-27",23.3727,24.1996,23.2271,23.9482,4421059.0],["2022-12-28",23.9482,24.1004,23.4322,23.4653,3627055.0],["2022-12-29",23.4653,24.0474,23.2337,23.4256,5321508.0],["2022-12-30",23.4256,23.935,23.1543,23.2734,3159537.0],["2023-01-03",23.2734,25.8932,23.022,25.8336,10351257.0],["2023-01-04",25.8336,26.0255,25.5029,25.6682,5415576.0],["2023-01-05",25.6682,26.1313,25.5293,25.5359,5270893.0],["2023-01-06",25.5359,26.0321,25.3242,25.6815,5309623.0],["2023-01-09",25.6815,26.9913,25.68147087097168,26.4621,6715879.0],["2023-01-10",26.4621,27.289,26.1049,26.74,6313644.0],["2023-01-11",26.74,26.9913,25.6418,25.7013,5564749.0],["2023-01-12",25.7013,26.1446,25.4102,25.7609,3878229.0],["2023-01-13",25.7609,26.2041,25.5756,25.8138,2957998.0],["2023-01-16",25.8138,26.4489,25.741,25.7675,3470962.0],["2023-01-17",25.7675,26.1776,25.4433,25.5095,2772258.0],["2023-01-18",25.5095,26.4158,25.2713,26.0321,4676716.0],["2023-01-19",26.0321,27.3354,25.7476,27.3354,7593570.0],["2023-01-20",27.3354,28.2814,26.8326,27.8249,7681105.0],["2023-01-30",27.8249,28.3145,27.0972,27.1303,6321283.0],["2023-01-31",27.1303,27.2427,26.2636,26.396,4106481.0],["2023-02-01",26.396,27.0178,26.2372,26.998,4536619.0],["2023-02-02",26.998,27.5537,25.999,26.4224,8314182.0],["2023-02-03",26.4224,27.4147,26.0255,27.3486,6708513.0],["2023-02-06",27.3486,29.7699,26.9847,29.2406,14942008.0],["2023-02-07",29.2406,29.24062156677246,27.5206,27.7521,11799772.0],["2023-02-08",27.7521,27.75213050842285,26.5349,26.6209,8515752.0],["2023-02-09",26.6209,27.0707,26.0519,26.8458,6130993.0],["2023-02-10",26.8458,26.9053,25.7542,25.9726,7593504.0],["2023-02-13",25.9726,26.3563,25.7212,26.1776,5530816.0],["2023-02-14",26.1776,26.7664,25.5095,25.5624,7458174.0],["2023-02-15",25.5624,26.6473,25.4036,26.4489,8160939.0],["2023-02-16",26.4489,28.7577,26.44887351989746,27.3552,18891736.0],["2023-02-17",27.3552,28.116,25.6087,25.6418,13051323.0],["2023-02-20",25.6418,25.655,24.7288,25.5359,7897647.0],["2023-02-21",25.5359,27.2824,25.3242,26.1379,9315444.0],["2023-02-22",26.1379,26.137941360473633,24.881,25.6616,8471235.0],["2023-02-23",25.6616,25.8998,24.9868,25.0464,5344387.0],["2023-02-24",25.0464,25.1919,24.8016,24.9008,4289053.0],["2023-02-27",24.9008,24.900836944580078,24.0011,24.0871,5386402.0],["2023-02-28",24.0871,25.1192,24.087127685546875,24.5899,4648095.0],["2023-03-01",24.5899,25.9064,24.3914,25.6616,9152050.0],["2023-03-02",25.6616,25.6682,25.0927,25.2515,5005179.0],["2023-03-03",25.2515,25.5955,24.709,25.4367,5488744.0],["2023-03-06",25.4367,25.9064,25.2581,25.4433,5146792.0],["2023-03-07",25.4433,25.4764,24.3518,24.3848,7271833.0],["2023-03-08",24.3848,25.1059,24.3121,25.0728,5690134.0],["2023-03-09",25.0728,25.2912,24.6627,25.1456,3650820.0],["2023-03-10",25.1456,25.3375,24.6825,24.7288,4319550.0],["2023-03-13",24.7288,25.3573,24.1665,25.2581,8129598.0],["2023-03-14",25.2581,25.25807762145996,24.1665,24.5502,7218694.0],["2023-03-15",24.5502,25.5756,24.550216674804688,24.967,7039324.0],["2023-03-16",24.967,26.3099,24.3848,25.7278,13728816.0],["2023-03-17",25.7278,26.5547,25.727779388427734,26.2173,11944093.0],["2023-03-20",26.2173,29.3994,26.217327117919922,28.4534,26393790.0],["2023-03-21",28.4534,28.4533748626709,26.5812,27.3221,22296214.0],["2023-03-22",27.3221,27.32212257385254,22.9757,22.9956,68708875.0],["2023-03-23",22.9956,23.8622,22.6383,23.7167,37547514.0],["2023-03-24",23.7167,28.4468,23.716659545898438,27.9638,89702859.0],["2023-03-27",27.9638,33.5539436340332,27.96382713317871,33.5539,114335323.0],["2023-03-28",33.5539,35.5121,32.4161,34.328,83253237.0],["2023-03-29",34.328,34.5066,32.7601,33.2232,61519723.0],["2023-03-30",33.2232,33.2298,30.8019,31.093,68204410.0],["2023-03-31",31.093,33.4613,30.8151,33.0776,63402471.0],["2023-04-03",33.0776,37.5762,32.3102,36.4383,84421771.0],["2023-04-04",36.4383,36.438316345214844,34.189,34.4669,64207750.0],["2023-04-06",34.4669,34.466888427734375,32.8792,33.2166,42952546.0],["2023-04-07",33.2166,34.6654,33.1173,34.328,45867756.0],["2023-04-10",34.328,34.327964782714844,30.0609,30.5505,59792389.0],["2023-04-11",30.5505,31.3642,30.1668,30.9474,27559306.0],["2023-04-12",30.9474,31.9265,30.4645,31.4899,28266474.0],["2023-04-13",31.4899,32.4095,30.9276,31.179,28512016.0],["2023-04-14",31.179,32.3168,29.6905,32.2573,35561587.0],["2023-04-17",32.2573,33.2099,31.5958,32.5153,32589429.0],["2023-04-18",32.5153,32.51530838012695,30.7622,31.9596,21582523.0],["2023-04-19",31.9596,32.0588,30.4843,30.749,26828263.0],["2023-04-20",30.749,33.9178,30.74896240234375,33.8781,51860076.0],["2023-04-21",33.8781,34.0038,29.9683,30.4711,59032551.0],["2023-04-24",30.4711,30.7423,29.5052,29.7368,26897220.0],["2023-04-25",29.7368,30.6167,28.7114,29.1811,24007818.0],["2023-04-26",29.1811,29.18108367919922,25.4235,26.0321,40954317.0],["2023-04-27",26.0321,26.3827,25.1853,25.3772,19868404.0],["2023-04-28",25.3772,26.3695,25.37715721130371,26.0586,19716990.0],["2023-05-04",26.0586,26.5944,24.5171,25.1522,27192808.0],["2023-05-05",25.1522,25.5624,24.6759,25.139,18788214.0],["2023-05-08",25.139,25.138996124267578,24.3451,24.6627,19545387.0],["2023-05-09",24.6627,25.1192,24.3848,24.4113,16504549.0],["2023-05-10",24.4113,24.9207,24.3451,24.5304,15514905.0],["2023-05-11",24.5304,24.6759,24.0276,24.0342,13159398.0],["2023-05-12",24.0342,24.9075,23.9482,24.6891,18050485.0],["2023-05-15",24.6891,24.68914031982422,23.3462,24.1467,18497026.0],["2023-05-16",24.1467,24.1797,23.2337,23.3131,12715122.0],["2023-05-17",23.3131,23.7828,23.1676,23.5711,10076896.0],["2023-05-18",23.5711,24.5767,23.4454,24.4576,19561933.0],["2023-05-19",24.4576,25.5889,24.457597732543945,25.0199,23737860.0],["2023-05-22",25.0199,25.2515,24.5965,25.1059,13681326.0],["2023-05-23",25.1059,25.6219,24.4774,24.6759,13443219.0],["2023-05-24",24.6759,24.8479,24.2856,24.3716,11229385.0],["2023-05-25",24.3716,24.6693,23.2602,23.8424,17502918.0],["2023-05-26",23.8424,25.7476,23.7167,25.5756,28347733.0],["2023-05-29",25.5756,26.4621,25.3639,25.8733,23320755.0],["2023-05-30",25.8733,26.5283,25.0728,26.3563,22485324.0],["2023-05-31",26.3563,27.27581024169922,26.35625457763672,27.2758,27409171.0],["2023-06-01",27.2758,28.5328,26.6341,28.2218,27093522.0],["2023-06-02",28.2218,28.8834,27.7852,28.6717,21494271.0],["2023-06-05",28.6717,30.18,28.5592,29.3266,29902593.0],["2023-06-06",29.3266,29.32662582397461,27.9837,28.116,23206758.0],["2023-06-07",28.116,28.5923,27.8381,28.1292,14167275.0],["2023-06-08",28.1292,28.6982,27.2957,28.3475,21083889.0],["2023-06-09",28.3475,30.1933,28.0961,29.7236,35660242.0],["2023-06-12",29.7236,30.5439,29.3597,29.6706,22618728.0],["2023-06-13",29.6706,30.9607,29.67063331604004,30.4447,26751795.0],["2023-06-14",30.4447,30.444650650024414,29.2803,29.32,24599332.0],["2023-06-15",29.32,29.4722,28.5658,28.6915,20408455.0],["2023-06-16",28.6915,29.6772,28.2483,29.234,18742732.0],["2023-06-19",29.234,30.4645,29.2075,30.1999,25138258.0],["2023-06-20",30.1999,31.6851,30.0477,31.2286,31688193.0],["2023-06-21",31.2286,31.228588104248047,29.2241,29.7699,23037048.0],["2023-06-26",29.7699,29.769866943359375,27.289,27.6364,23977443.0],["2023-06-27",27.6364,28.3211,27.6363582611084,27.9738,14607138.0],["2023-06-28",27.9738,27.973751068115234,25.4532,26.0586,22239406.0],["2023-06-29",26.0586,26.902,25.8006,26.4158,15106979.0],["2023-06-30",26.4158,27.3287,25.7609,27.0013,16021289.0],["2023-07-03",27.0013,28.5989,26.5547,27.8348,21941303.0],["2023-07-04",27.8348,28.847,27.5074,28.073,16771853.0],["2023-07-05",28.073,28.4302,27.2097,27.2394,13894241.0],["2023-07-06",27.2394,28.7577,26.8425,28.331,24888054.0],["2023-07-07",28.331,28.331,26.9913,27.6959,16922831.0],["2023-07-10",27.6959,28.1325,26.7234,26.783,12975349.0],["2023-07-11",26.783,26.9814,26.4555,26.525,10258729.0],["2023-07-12",26.525,26.52495002746582,25.1555,25.2052,16409764.0],["2023-07-13",25.2052,25.5922,25.0265,25.2746,10695366.0],["2023-07-14",25.2746,25.9593,25.274614334106445,25.6914,11452794.0],["2023-07-17",25.6914,25.9097,25.4036,25.4632,6417462.0],["2023-07-18",25.4632,25.463159561157227,24.7586,24.7983,8750302.0],["2023-07-19",24.7983,25.7609,24.798297882080078,25.1853,7618642.0],["2023-07-20",25.1853,25.2548,24.1434,24.2922,11042130.0],["2023-07-21",24.2922,24.3021,23.4587,23.6472,11863239.0],["2023-07-24",23.6472,23.9052,23.2503,23.3197,7556691.0],["2023-07-25",23.3197,23.925,23.319726943969727,23.667,7952230.0],["2023-07-26",23.667,23.667043685913086,22.6747,22.764,11389998.0],["2023-07-27",22.764,23.2304,22.7045,22.7839,9667303.0],["2023-07-28",22.7839,23.1709,22.5358,23.1014,7668469.0],["2023-07-31",23.1014,24.1831,22.9526,23.6968,12525583.0],["2023-08-01",23.6968,24.6792,23.5281,24.322,14782239.0],["2023-08-02",24.322,24.4212,23.9052,24.2128,8796137.0],["2023-08-03",24.2128,24.2724,23.8655,24.0838,6203190.0],["2023-08-04",24.0838,25.1655,24.08382225036621,24.8777,14171489.0],["2023-08-07",24.8777,25.1456,24.6098,25.0166,10166445.0],["2023-08-08",25.0166,25.016611099243164,24.4907,24.5105,6581691.0],["2023-08-09",24.5105,25.1059,24.3121,24.3815,7593423.0],["2023-08-10",24.3815,24.5502,24.0342,24.2624,6014400.0],["2023-08-11",24.2624,24.6594,23.815893173217773,23.8159,6164283.0],["2023-08-14",23.8159,24.2227,23.4785,24.1434,7479389.0],["2023-08-15",24.1434,24.2029,23.3098,23.5083,9075712.0],["2023-08-16",23.5083,23.508272171020508,22.506,22.506,12837789.0],["2023-08-17",22.506,22.7938,22.0495,22.5656,7363541.0],["2023-08-18",22.5656,23.28,22.1587,22.1686,8992506.0],["2023-08-21",22.1686,22.6846,21.9602,21.9602,7030550.0],["2023-08-22",21.9602,22.5656,21.7717,22.3175,11076441.0],["2023-08-23",22.3175,22.3175,21.6328,21.6824,8105097.0],["2023-08-24",21.6824,21.9305,21.216,21.2259,11611647.0],["2023-08-25",21.2259,21.225914001464844,18.9039,19.5092,31939026.0],["2023-08-28",19.5092,21.1763,19.4199,19.4496,20075369.0],["2023-08-29",19.4496,20.2733,19.4298,20.1046,21206476.0],["2023-08-30",20.1046,21.1565,20.104581832885742,20.8389,27011868.0],["2023-08-31",20.8389,20.8588,20.4221,20.4817,14973767.0],["2023-09-01",20.4817,20.6603,20.1046,20.2038,11198332.0],["2023-09-04",20.2038,24.0937,20.174,23.5579,44184434.0],["2023-09-05",23.5579,25.7509,22.9526,23.7861,96624623.0],["2023-09-06",23.7861,26.0486,22.8136,25.4334,90958363.0],["2023-09-07",25.4334,27.6066,24.7685,26.8921,118046870.0],["2023-09-08",26.8921,28.0035,26.2074,26.2967,115213564.0],["2023-09-11",26.2967,28.2814,25.7906,27.041,104798660.0],["2023-09-12",27.041,27.5272,26.0586,26.2967,75566686.0],["2023-09-13",26.2967,26.296716690063477,24.5998,25.0067,71087348.0],["2023-09-14",25.0067,26.1379,23.6075,25.0861,66206910.0],["2023-09-15",25.0861,25.9494,24.5403,25.354,48723191.0],["2023-09-18",25.354,27.2196,24.9571,26.4456,70131967.0],["2023-09-19",26.4456,26.44556427001953,25.0563,25.6616,47453248.0],["2023-09-20",25.6616,26.2471,24.838,25.0067,48133585.0],["2023-09-21",25.0067,26.4654,24.5105,26.3066,65064005.0],["2023-09-22",26.3066,27.7852,25.8601,27.6661,79659807.0],["2023-09-25",27.6661,29.6706,27.0608,27.7852,101492783.0],["2023-09-26",27.7852,27.78520965576172,25.354,25.354,73890084.0],["2023-09-27",25.354,26.4853,25.354001998901367,25.7509,52263734.0],["2023-09-28",25.7509,26.644,25.5029,26.3761,45107727.0],["2023-10-09",26.3761,28.2814,26.376102447509766,27.0707,63359927.0],["2023-10-10",27.0707,30.6927,26.7532,29.7699,108420828.0],["2023-10-11",29.7699,29.769866943359375,28.4798,28.7775,77058001.0],["2023-10-12",28.7775,31.2286,28.6088,29.7302,81512354.0],["2023-10-13",29.7302,31.7545,29.4325,31.2286,82763880.0],["2023-10-16",31.2286,32.9453,30.1966,30.792,81416282.0],["2023-10-17",30.792,30.791967391967773,28.6783,28.9859,58579746.0],["2023-10-18",28.9859,32.4492,28.9859,32.1415,96856912.0],["2023-10-19",32.1415,32.6178,29.5912,29.7699,85719343.0],["2023-10-20",29.7699,30.3653,28.5295,28.8172,56202076.0],["2023-10-23",28.8172,29.5119,27.944,29.0256,43615432.0],["2023-10-24",29.0256,29.025619506835938,26.4853,26.6738,59169018.0],["2023-10-25",26.6738,32.01252746582031,26.67380142211914,32.0125,98605840.0],["2023-10-26",32.0125,35.0887,31.8041,34.0865,138210763.0],["2023-10-27",34.0865,34.4834,32.3598,32.7568,93947558.0],["2023-10-30",32.7568,35.704,32.75677490234375,34.533,103506885.0],["2023-10-31",34.533,36.2994,33.2529,35.4559,93040929.0],["2023-11-01",35.4559,35.45591354370117,32.7369,33.2132,61959221.0],["2023-11-02",33.2132,33.9972,32.1812,33.2629,61016884.0],["2023-11-03",33.2629,34.93,32.7766,34.5033,69797307.0],["2023-11-06",34.5033,35.188,33.4415,34.5529,64033768.0],["2023-11-07",34.5529,34.9994,33.243,33.3819,58006481.0],["2023-11-08",33.3819,36.0315,32.9552,35.6345,90864164.0],["2023-11-09",35.6345,35.63452911376953,33.6399,34.0865,59257874.0],["2023-11-10",34.0865,40.0802,34.08649444580078,37.3016,128740482.0],["2023-11-13",37.3016,44.764,37.30164337158203,44.764,126789517.0],["2023-11-14",44.764,49.2493,44.763954162597656,47.0959,160476546.0],["2023-11-15",47.0959,51.1049,46.1135,46.1135,145326744.0],["2023-11-16",46.1135,47.0463,44.8731,45.4387,111851491.0],["2023-11-17",45.4387,45.8654,43.1862,44.0197,88427102.0],["2023-11-20",44.0197,47.5326,44.019710540771484,46.9372,107981677.0],["2023-11-21",46.9372,47.4135,44.109,44.5754,86585106.0],["2023-11-22",44.5754,45.4288,43.4541,43.6327,60863917.0],["2023-11-23",43.6327,44.0594,41.2809,43.7319,63453320.0],["2023-11-24",43.7319,44.3968,41.3106,41.7473,53820254.0],["2023-11-27",41.7473,43.206,41.74727249145508,41.9557,46611191.0],["2023-11-28",41.9557,42.2831,39.6435,40.7649,60798720.0],["2023-11-29",40.7649,41.4297,40.2687,40.358,40922426.0],["2023-11-30",40.358,40.3878,38.5222,39.7229,57517358.0],["2023-12-01",39.7229,40.884,39.5741,40.4572,51085437.0],["2023-12-04",40.4572,44.0495,40.0702,42.432,82158948.0],["2023-12-05",42.432,42.43198013305664,39.09776306152344,39.0978,65224829.0],["2023-12-06",39.0978,39.6832,38.5024,38.6909,46195476.0],["2023-12-07",38.6909,39.197,38.026,38.6016,44371841.0],["2023-12-08",38.6016,41.0626,38.60159683227539,40.4969,72608457.0],["2023-12-11",40.4969,43.6724,40.49694061279297,41.6282,76858308.0],["2023-12-12",41.6282,45.6372,41.2809,44.109,84275001.0],["2023-12-13",44.109,44.6151,42.948,43.4442,51110039.0],["2023-12-14",43.4442,44.1388,41.9755,42.819,46736789.0],["2023-12-15",42.819,44.9723,42.2434,43.5136,56626175.0],["2023-12-18",43.5136,43.8014,40.8839,40.9733,54790347.0],["2023-12-19",40.9733,44.2579,40.97325897216797,43.8014,77884675.0],["2023-12-20",43.8014,45.7464,43.1663,43.5235,61757032.0],["2023-12-21",43.5235,45.5479,41.4793,44.9922,75629470.0],["2023-12-22",44.9922,44.992191314697266,42.1839,43.335,65323425.0],["2023-12-25",43.335,43.7419,41.013,41.777,43188295.0],["2023-12-26",41.777,42.2236,39.1176,39.6435,49500433.0],["2023-12-27",39.6435,41.8267,39.64353561401367,41.0427,47643739.0],["2023-12-28",41.0427,42.3327,40.1,41.4694,47505343.0],["2023-12-29",41.4694,46.2822,41.0626,45.8456,83348775.0],["2024-01-02",45.8456,47.731,45.6471,46.1433,71934174.0],["2024-01-03",46.1433,48.1974,46.14329528808594,47.3738,67111563.0],["2024-01-04",47.3738,49.4974,45.151,45.538,95509297.0],["2024-01-05",45.538,47.2249,44.8632,46.054,65433818.0],["2024-01-08",46.054,46.053985595703125,42.2037,42.2335,60701098.0],["2024-01-09",42.2335,43.4442,42.0053,42.4816,38157153.0],["2024-01-10",42.4816,43.6426,40.9832,42.0053,39614647.0],["2024-01-11",42.0053,49.021,41.7969,48.1279,87360225.0],["2024-01-12",48.1279,49.0012,46.6494,46.8478,61756839.0],["2024-01-15",46.8478,46.847843170166016,46.8478,46.8478,0.0],["2024-01-16",46.8478,47.3341,45.2403,47.2349,49828660.0],["2024-01-17",47.2349,47.7211,44.4266,45.0319,61065220.0],["2024-01-18",45.0319,46.1433,43.5533,45.0418,61455252.0],["2024-01-19",45.0418,45.041805267333984,40.8343,40.8343,73354989.0],["2024-01-22",40.8343,40.83433532714844,35.5055,35.9223,81395741.0],["2024-01-23",35.9223,37.5894,35.3864,36.8352,52301696.0],["2024-01-24",36.8352,37.2719,34.5926,36.0712,59030225.0],["2024-01-25",36.0712,37.4207,35.6048,36.607,54127819.0],["2024-01-26",36.607,36.60700988769531,34.3346,34.5231,53691819.0],["2024-01-29",34.5231,36.0215,33.73918151855469,33.7392,38331145.0],["2024-01-30",33.7392,34.5926,33.1636,33.3026,31007033.0],["2024-01-31",33.3026,33.6697,31.05,31.1492,48496480.0],["2024-02-01",31.1492,33.7789,31.1294,32.2904,49205844.0],["2024-02-02",32.2904,33.0446,30.0576,31.0103,46371258.0],["2024-02-05",31.0103,31.4271,28.4302,29.1149,50064965.0],["2024-02-06",29.1149,32.6774,28.6882,32.0026,56415208.0],["2024-02-07",32.0026,34.2353,31.4568,32.8262,59591933.0],["2024-02-08",32.8262,35.2078,32.82624435424805,34.672,49534898.0],["2024-02-19",34.672,38.0657,34.67197036743164,37.6886,74480386.0],["2024-02-20",37.6886,37.68864822387695,36.2696,36.9246,48668291.0],["2024-02-21",36.9246,37.7978,36.0215,36.4185,52369144.0],["2024-02-22",36.4185,38.036,36.41847229003906,37.3116,61680187.0],["2024-02-23",37.3116,41.0328,37.31156539916992,40.4969,85661561.0],["2024-02-26",40.4969,42.6007,39.1474,40.0107,78844539.0],["2024-02-27",40.0107,43.5434,39.4054,42.6801,76957686.0],["2024-02-28",42.6801,44.4663,40.7847,41.0824,92051271.0],["2024-02-29",41.0824,45.6074,41.08241653442383,45.1212,93410867.0],["2024-03-01",45.1212,45.8456,44.1189,45.1311,74043093.0],["2024-03-04",45.1311,48.2669,45.1311149597168,46.4906,78277840.0],["2024-03-05",46.4906,50.8072,45.657,47.5127,102769270.0],["2024-03-06",47.5127,50.192,46.9669,49.6065,80481795.0],["2024-03-07",49.6065,50.6088,45.9944,46.0738,100408884.0],["2024-03-08",46.0738,48.1974,45.7563,47.6318,67998772.0],["2024-03-11",47.6318,55.4513,46.441,54.4888,114130085.0],["2024-03-12",54.4888,55.0743,52.524,53.4071,84285332.0],["2024-03-13",53.4071,54.4491,51.9683,52.0873,79306593.0],["2024-03-14",52.0873,53.04,50.3905,53.0201,76567131.0],["2024-03-15",53.0201,53.0201301574707,50.7179,52.3751,67225665.0],["2024-03-18",52.3751,54.6972,51.75,52.8614,73172081.0],["2024-03-19",52.8614,55.4513,52.1469,52.7919,81055632.0],["2024-03-20",52.7919,53.1392,50.4698,52.0179,72066501.0],["2024-03-21",52.0179,52.395,50.8569,51.0057,47339774.0],["2024-03-22",51.0057,52.3453,50.2416,50.9859,57841830.0],["2024-03-25",50.9859,52.5736,48.7333,48.9317,63130928.0],["2024-03-26",48.9317,49.8645,46.7486,47.6219,67016806.0],["2024-03-27",47.6219,47.621864318847656,44.635,44.6945,55074544.0],["2024-03-28",44.6945,47.7012,44.6846,46.5402,62774238.0],["2024-03-29",46.5402,46.9173,45.0021,46.1234,27320053.0],["2024-04-01",46.1234,47.5127,46.12344741821289,47.1852,43605979.0],["2024-04-02",47.1852,47.185237884521484,44.9823,45.2899,45280104.0],["2024-04-03",45.2899,45.4487,43.4342,44.1686,38220982.0],["2024-04-08",44.1686,47.2745,44.168556213378906,45.8059,64955429.0],["2024-04-09",45.8059,45.8357,43.1663,44.6746,51736033.0],["2024-04-10",44.6746,45.8158,43.6625,44.0991,42915803.0],["2024-04-11",44.0991,44.7243,42.3328,43.0671,50945056.0],["2024-04-12",43.0671,44.2182,42.8785,43.0075,37643260.0],["2024-04-15",43.0075,43.9403,41.658,42.5312,42307439.0],["2024-04-16",42.5312,42.6305,40.1298,40.2786,41267495.0],["2024-04-17",40.2786,42.9381,40.27863311767578,42.4717,45864580.0],["2024-04-18",42.4717,44.5456,41.142,43.1663,59767010.0],["2024-04-19",43.1663,43.8808,41.8068,42.1442,38985584.0],["2024-04-22",42.1442,42.14420700073242,39.197,40.1695,35288068.0],["2024-04-23",40.1695,41.1023,39.7924,39.9313,24741191.0],["2024-04-24",39.9313,42.3427,39.931312561035156,42.3228,42474303.0],["2024-04-25",42.3228,42.32282638549805,40.9832,41.2015,30726292.0],["2024-04-26",41.2015,44.635,41.20149612426758,44.0792,60988671.0],["2024-04-29",44.0792,45.0617,43.335,44.2876,64910873.0],["2024-04-30",44.2876,44.6052,41.2412,41.8267,58740011.0],["2024-05-06",41.8267,44.2182,41.826663970947266,43.0671,41855916.0],["2024-05-07",43.0671,43.7319,42.0549,42.5511,31389863.0],["2024-05-08",42.5511,42.55105972290039,40.2886,40.6259,35820223.0],["2024-05-09",40.6259,41.529,40.5763,40.874,26529388.0],["2024-05-10",40.874,41.0328,39.1474,39.3458,32160085.0],["2024-05-13",39.3458,39.34584045410156,37.9963,38.2146,27736109.0],["2024-05-14",38.2146,39.4947,38.21458435058594,38.9985,29621924.0],["2024-05-15",38.9985,40.0008,38.5321,39.2069,31788908.0],["2024-05-16",39.2069,39.6733,38.5619,38.6016,26533098.0],["2024-05-17",38.6016,39.3955,38.0062,39.2069,26302651.0],["2024-05-20",39.2069,40.0206,38.5817,39.7825,26852466.0],["2024-05-21",39.7825,41.5587,39.782466888427734,40.4969,49435474.0],["2024-05-22",40.4969,41.9755,39.7229,41.142,44174560.0],["2024-05-23",41.142,41.5587,40.29847717285156,40.2985,33545542.0],["2024-05-24",40.2985,41.1717,39.196990966796875,39.197,30831928.0],["2024-05-27",39.197,39.9115,38.2047,39.5542,28091055.0],["2024-05-28",39.5542,39.7924,38.3138,38.3138,25503513.0],["2024-05-29",38.3138,38.8894,37.4604,37.7383,27505278.0],["2024-05-30",37.7383,38.0657,37.1726,37.7482,19974545.0],["2024-05-31",37.7482,40.8641,37.7184,39.4748,52862553.0],["2024-06-03",39.4748,40.2489,39.2069,39.8023,31337829.0],["2024-06-04",39.8023,39.8619,38.7901,39.2168,24034322.0],["2024-06-05",39.2168,40.0802,38.67105484008789,38.6711,23615209.0],["2024-06-06",38.6711,39.7924,38.165,38.3734,34886097.0],["2024-06-07",38.3734,39.0382,36.6963,37.262,35310877.0],["2024-06-11",37.262,38.6314,36.7162,38.5222,28387192.0],["2024-06-12",38.5222,39.8519,38.4031,39.0779,31012700.0],["2024-06-13",39.0779,41.3309,39.077911376953125,40.7925,52092421.0],["2024-06-14",40.7925,42.0985,40.3739,41.3309,56414135.0],["2024-06-17",41.3309,41.5901,40.3739,40.7826,40707060.0],["2024-06-18",40.7826,42.577,40.6829,42.4574,55481045.0],["2024-06-19",42.4574,43.215,41.7097,42.0785,49332147.0],["2024-06-20",42.0785,42.248,40.0748,40.7128,38478896.0],["2024-06-21",40.7128,41.291,39.9352,40.3838,29620335.0],["2024-06-24",40.3838,40.6231,37.2835,37.5228,46863699.0],["2024-06-25",37.5228,37.522769927978516,34.8312,35.1003,45820176.0],["2024-06-26",35.1003,37.1739,34.4025,36.7552,37280815.0],["2024-06-27",36.7552,36.75516891479492,35.0206,35.1203,29226620.0],["2024-06-28",35.1203,36.1471,34.9907,35.1003,26351911.0],["2024-07-01",35.1003,36.0673,34.7813,35.8081,23185834.0],["2024-07-02",35.8081,36.6256,35.2798,35.519,24600683.0],["2024-07-03",35.519,35.5190315246582,33.6648,33.8443,32553247.0],["2024-07-04",33.8443,34.233,33.0966,33.2262,21449885.0],["2024-07-05",33.2262,34.1533,32.977,33.7944,21523934.0],["2024-07-08",33.7944,33.8841,32.7577,32.8474,18524531.0],["2024-07-09",32.8474,33.9838,32.5982,33.8742,26288192.0],["2024-07-10",33.8742,34.1134,33.3159,33.3857,20579199.0],["2024-07-11",33.3857,34.6119,33.38569641113281,33.8343,28515825.0],["2024-07-12",33.8343,33.83428955078125,32.5982,32.7178,26007119.0],["2024-07-15",32.7178,32.71778106689453,31.9203,32.0499,21016273.0],["2024-07-16",32.0499,34.5122,31.7608,34.0935,41003059.0],["2024-07-17",34.0935,34.4524,33.2661,33.296,24150080.0],["2024-07-18",33.296,33.29597854614258,31.701,32.7477,26431689.0],["2024-07-19",32.7477,34.6816,32.329,34.0137,33860933.0],["2024-07-22",34.0137,36.2069,34.01373291015625,35.3795,54887204.0],["2024-07-23",35.3795,35.4692,33.6947,33.6947,34600448.0],["2024-07-24",33.6947,34.243,32.6978,32.7676,25505106.0],["2024-07-25",32.7676,33.2063,32.3091,32.4287,18805069.0],["2024-07-26",32.4287,33.0268,32.1595,32.6679,17398979.0],["2024-07-29",32.6679,33.1863,32.0598,32.6281,17171116.0],["2024-07-30",32.6281,32.7178,31.9402,32.0997,17520644.0],["2024-07-31",32.0997,34.3527,32.09971237182617,34.3427,37163803.0],["2024-08-01",34.3427,34.5022,33.4854,33.7845,26375482.0],["2024-08-02",33.7845,34.1633,32.5982,32.6978,22637664.0],["2024-08-05",32.6978,32.977,31.0829,31.1527,27723048.0],["2024-08-06",31.1527,31.9003,31.1028,31.7608,15965790.0],["2024-08-07",31.7608,32.1396,31.3122,31.372,14190970.0],["2024-08-08",31.372,31.5215,30.405,31.053,17387549.0],["2024-08-09",31.053,31.5813,30.86357307434082,30.8636,11012641.0],["2024-08-12",30.8636,30.9134,30.3552,30.5844,10157495.0],["2024-08-13",30.5844,30.9334,30.1658,30.9334,10277730.0],["2024-08-14",30.9334,31.9701,30.6742,31.2823,18953701.0],["2024-08-15",31.2823,31.8804,30.9832,31.4517,15070951.0],["2024-08-16",31.4517,32.0798,31.4019,31.6711,17214598.0],["2024-08-19",31.6711,32.9471,31.5215,31.8704,26152332.0],["2024-08-20",31.8704,31.87042808532715,30.8835,31.0131,18200832.0],["2024-08-21",31.0131,31.4717,30.7439,30.7938,12465050.0],["2024-08-22",30.7938,32.2492,30.3253,30.4748,30864254.0],["2024-08-23",30.4748,32.1994,30.474788665771484,31.362,36535797.0],["2024-08-26",31.362,32.2792,31.0131,31.1527,27437233.0],["2024-08-27",31.1527,32.329,30.7041,31.4418,37114524.0],["2024-08-28",31.4418,31.441770553588867,29.1091,29.6573,36270883.0],["2024-08-29",29.6573,30.7838,29.5876,30.4349,28990855.0],["2024-08-30",30.4349,34.9907,30.434913635253906,33.924,71223467.0],["2024-09-02",33.924,34.0835,32.8474,33.1165,37215926.0],["2024-09-03",33.1165,34.4225,32.8972,34.0735,42485620.0],["2024-09-04",34.0735,34.3327,33.3857,33.5552,28162142.0],["2024-09-05",33.5552,33.8044,33.0567,33.1564,24097170.0],["2024-09-06",33.1564,33.2461,32.3988,32.5782,18187900.0],["2024-09-09",32.5782,32.6081,31.8904,32.1496,15698141.0],["2024-09-10",32.1496,33.6249,31.5913,33.3957,37044594.0],["2024-09-11",33.3957,33.6549,32.6081,33.0069,25045251.0],["2024-09-12",33.0069,34.1433,32.9471,33.2262,35406560.0],["2024-09-13",33.2262,33.226192474365234,32.32899475097656,32.329,22571923.0],["2024-09-18",32.329,33.4854,32.32899475097656,33.4854,26173112.0],["2024-09-19",33.4854,34.6816,32.8374,33.8243,45163326.0],["2024-09-20",33.8243,36.6854,33.82432556152344,36.1869,69829653.0],["2024-09-23",36.1869,38.3602,36.18694305419922,36.6954,73125821.0],["2024-09-24",36.6954,36.7552,34.901,36.5159,69516806.0],["2024-09-25",36.5159,38.2106,36.4262,36.4461,63720060.0],["2024-09-26",36.4461,39.8355,36.2168,38.4399,81947730.0],["2024-09-27",38.4399,42.9159,38.4399,42.7963,89241499.0],["2024-09-30",42.7963,51.35954284667969,42.79629135131836,51.3595,75159931.0],["2024-10-08",51.3595,61.6275,51.35954284667969,61.6275,62183049.0],["2024-10-09",61.6275,73.949,61.62745666503906,68.7851,199172259.0],["2024-10-10",68.7851,68.78510284423828,55.028079986572266,55.0281,157477804.0],["2024-10-11",55.0281,61.8069,50.9608,57.9888,123489106.0],["2024-10-14",57.9888,69.58261108398438,54.4499,69.5826,140281356.0],["2024-10-15",69.5826,76.2617,62.8935,63.4717,194823560.0],["2024-10-16",63.4717,64.2991,59.8131,61.3384,97955129.0],["2024-10-17",61.3384,73.61,61.33836364746094,70.6493,205307326.0],["2024-10-18",70.6493,76.3614,66.6717,71.367,193035482.0],["2024-10-21",71.367,76.3515,68.1072,72.344,163663288.0],["2024-10-22",72.344,72.34397888183594,64.8873,66.4923,116910662.0],["2024-10-23",66.4923,69.6823,63.6113,63.9701,99842521.0],["2024-10-24",63.9701,64.7776,62.6343,64.2094,70013263.0],["2024-10-25",64.2094,64.8374,61.8069,63.5215,58469136.0],["2024-10-28",63.5215,67.0804,63.52154541015625,64.7677,71656952.0],["2024-10-29",64.7677,68.2468,63.9303,64.6381,86882969.0],["2024-10-30",64.6381,75.3645,62.6044,72.1745,144195459.0],["2024-10-31",72.1745,72.17450714111328,66.7515,67.7284,127348101.0],["2024-11-01",67.7284,67.72840118408203,59.205,60.3116,100132511.0],["2024-11-04",60.3116,62.4848,60.0624,62.106,54210688.0],["2024-11-05",62.106,66.6717,61.3882,65.3857,76908705.0],["2024-11-06",65.3857,67.0106,64.0698,64.9471,63319336.0],["2024-11-07",64.9471,65.4455,63.0829,64.977,55446296.0],["2024-11-08",64.977,69.7621,64.97699737548828,67.2898,85141146.0],["2024-11-11",67.2898,71.4667,66.1733,69.782,90835674.0],["2024-11-12",69.782,69.781982421875,64.3689,66.0437,82412423.0],["2024-11-13",66.0437,67.1303,64.4088,66.1533,40661643.0],["2024-11-14",66.1533,66.9409,63.701,63.8705,38272312.0],["2024-11-15",63.8705,65.3957,60.6007,60.6405,50142497.0],["2024-11-18",60.6405,61.7072,56.344,56.9919,46653681.0],["2024-11-19",56.9919,59.2748,56.2243,59.0655,34851007.0],["2024-11-20",59.0655,60.4711,58.2779,59.4941,31968992.0],["2024-11-21",59.4941,62.2954,59.0156,60.8997,47070030.0],["2024-11-22",60.8997,65.1664,60.2218,60.2418,61201980.0],["2024-11-25",60.2418,63.7907,57.6898,62.8138,63279817.0],["2024-11-26",62.8138,62.813751220703125,59.9128,59.9926,34694367.0],["2024-11-27",59.9926,63.2324,58.0287,62.5944,47800782.0],["2024-11-28",62.5944,67.1502,60.6106,63.7907,79883447.0],["2024-11-29",63.7907,65.6648,62.9134,63.701,57928751.0],["2024-12-02",63.701,64.0599,62.0561,62.8437,44748262.0],["2024-12-03",62.8437,63.2823,60.3814,60.82,38073113.0],["2024-12-04",60.82,61.6075,60.0025,60.2019,27184882.0],["2024-12-05",60.2019,61.468,59.8131,60.4711,25052794.0],["2024-12-06",60.4711,61.3085,59.0256,59.7633,33762965.0],["2024-12-09",59.7633,62.8835,58.3178,61.2686,54593176.0],["2024-12-10",61.2686,66.4823,61.26858139038086,65.9739,93288362.0],["2024-12-11",65.9739,67.1801,63.711,64.6381,60420027.0],["2024-12-12",64.6381,66.2929,63.3122,64.7477,49468844.0],["2024-12-13",64.7477,64.74771118164062,61.8867,62.0063,40329579.0],["2024-12-16",62.0063,62.9134,60.0624,60.6405,31541014.0],["2024-12-17",60.6405,60.64054870605469,58.1384,58.1683,28776263.0],["2024-12-18",58.1683,59.6137,57.6299,58.4972,21063046.0],["2024-12-19",58.4972,62.3053,57.6399,60.7203,45950426.0],["2024-12-20",60.7203,62.9733,60.1421,61.3683,40746636.0],["2024-12-23",61.3683,62.3851,59.6138,59.7832,28253071.0],["2024-12-24",59.7832,61.0094,58.4972,60.501,23891650.0],["2024-12-25",60.501,62.9234,58.7166,62.2655,48295621.0],["2024-12-26",62.2655,62.7838,61.8169,62.2057,32891491.0],["2024-12-27",62.2057,63.8007,61.0094,61.4281,34466928.0],["2024-12-30",61.4281,62.9134,59.9128,61.3982,23950939.0],["2024-12-31",61.3982,61.6574,58.5271,58.5271,28496266.0],["2025-01-02",58.5271,59.4642,54.0412,55.0879,36505552.0],["2025-01-03",55.0879,55.5166,51.868,51.8779,32943266.0],["2025-01-06",51.8779,53.1141,51.3097,51.6985,21182153.0],["2025-01-07",51.6985,52.3863,51.2399,52.2368,21358090.0],["2025-01-08",52.2368,52.2966,49.2461,51.4493,35234664.0],["2025-01-09",51.4493,52.4162,51.2698,51.9078,22554825.0],["2025-01-10",51.9078,55.4268,51.9078254699707,52.1271,45997973.0],["2025-01-13",52.1271,52.7951,50.7415,52.4262,23874059.0],["2025-01-14",52.4262,55.7558,52.42620849609375,55.4767,44434497.0],["2025-01-15",55.4767,55.476680755615234,53.3633,53.6125,30576550.0],["2025-01-16",53.6125,60.4711,53.61249923706055,58.0187,83055313.0],["2025-01-17",58.0187,58.018733978271484,55.6262,56.2542,49001074.0],["2025-01-20",56.2542,57.0218,55.3271,55.4966,28647786.0],["2025-01-21",55.4966,57.0019,55.0779,56.2842,30197190.0],["2025-01-22",56.2842,56.28415298461914,54.8287,55.0779,23945414.0],["2025-01-23",55.0779,57.281,54.5197,54.6293,34435375.0],["2025-01-24",54.6293,56.4736,54.3303,56.0349,29134426.0],["2025-01-27",56.0349,56.7028,53.5128,53.5128,25528691.0],["2025-02-05",53.5128,60.81,53.512813568115234,59.9128,77601142.0],["2025-02-06",59.9128,65.625,59.1353,64.8972,86893338.0],["2025-02-07",64.8972,75.1652,63.8007,71.4169,137137171.0],["2025-02-10",71.4169,80.2493,71.4168701171875,75.7533,137551130.0],["2025-02-11",75.7533,75.75332641601562,69.8318,70.0811,118482998.0],["2025-02-12",70.0811,72.5234,69.9913,70.8786,94561101.0],["2025-02-13",70.8786,70.87855529785156,66.9508,68.2468,86229545.0],["2025-02-14",68.2468,71.7359,67.0904,70.3004,97391251.0],["2025-02-17",70.3004,72.0349,68.2667,69.0842,70733585.0],["2025-02-18",69.0842,69.3832,64.8773,65.1963,65319716.0],["2025-02-19",65.1963,68.2866,64.6979,67.8779,55351812.0],["2025-02-20",67.8779,67.9477,66.1234,66.7315,40906756.0],["2025-02-21",66.7315,70.2306,66.3726,69.4131,76774777.0],["2025-02-24",69.4131,77.5278,68.6655,73.7795,111092555.0],["2025-02-25",73.7795,73.77949523925781,70.1807,70.749,77638624.0],["2025-02-26",70.749,71.7359,69.3134,70.41,52009699.0],["2025-02-27",70.41,70.8686,67.2898,68.6256,54576257.0],["2025-02-28",68.6256,69.7421,63.6113,63.9103,51743593.0],["2025-03-03",63.9103,66.4524,63.681,64.6081,38190148.0],["2025-03-04",64.6081,65.7845,63.0729,65.2462,30937381.0],["2025-03-05",65.2462,66.562,63.701,65.4156,38660786.0],["2025-03-06",65.4156,68.2268,65.4156265258789,66.9708,49333461.0],["2025-03-07",66.9708,68.3963,65.5951,67.3396,45123995.0],["2025-03-10",67.3396,69.7521,66.8013,67.2898,39421226.0],["2025-03-11",67.2898,67.2897720336914,64.7976,65.8044,31941781.0],["2025-03-12",65.8044,67.2698,65.3458,65.5253,27544163.0],["2025-03-13",65.5253,67.7683,64.7776,65.9639,42352608.0],["2025-03-14",65.9639,67.1502,64.8075,67.0007,37350325.0],["2025-03-17",67.0007,71.1378,67.00067138671875,67.9178,56561188.0],["2025-03-18",67.9178,68.8848,67.3695,67.9577,30433945.0],["2025-03-19",67.9577,68.4661,64.8075,65.8044,38613017.0],["2025-03-20",65.8044,66.8711,64.8175,64.8773,27847251.0],["2025-03-21",64.8773,64.87731170654297,60.81,60.8599,45849354.0],["2025-03-24",60.8599,60.85985565185547,58.4374,59.9726,30261978.0],["2025-03-25",59.9726,60.2916,57.4904,57.62,22810886.0],["2025-03-26",57.62,58.4773,57.6,57.6698,15714636.0],["2025-03-27",57.6698,59.1452,56.972,58.4773,24179826.0],["2025-03-28",58.4773,59.0156,57.5901,57.62,15325190.0],["2025-03-31",57.62,57.6599,55.8156,57.1814,19114575.0],["2025-04-01",57.1814,58.6966,57.18135452270508,57.8094,18657275.0],["2025-04-02",57.8094,58.2281,57.301,57.5004,12067496.0],["2025-04-03",57.5004,57.939,56.1645,56.7328,14681143.0],["2025-04-07",56.7328,56.73275375366211,45.5278,47.8505,48779656.0],["2025-04-08",47.8505,50.891,47.850502014160156,49.7246,35052448.0],["2025-04-09",49.7246,52.9246,48.3589,52.4063,43768827.0],["2025-04-10",52.4063,55.0081,52.40626907348633,53.3932,36003043.0],["2025-04-11",53.3932,54.5097,52.8349,53.8817,25403366.0],["2025-04-14",53.8817,55.9652,53.88166046142578,54.4698,22397943.0],["2025-04-15",54.4698,54.7091,53.7321,53.9514,13826631.0],["2025-04-16",53.9514,54.3801,52.496,53.5028,15668814.0],["2025-04-17",53.5028,54.6592,52.9346,53.3832,17387751.0],["2025-04-18",53.3832,54.3502,52.9645,53.7022,14451279.0],["2025-04-21",53.7022,54.7091,53.4729,54.5396,15829260.0],["2025-04-22",54.5396,55.2673,53.9614,53.9714,17731410.0],["2025-04-23",53.9714,57.0717,53.8318,55.7159,34721093.0],["2025-04-24",55.7159,55.7757,53.7321,53.7521,21785290.0],["2025-04-25",53.7521,54.729,53.5128,54.1209,16580553.0],["2025-04-28",54.1209,55.4866,54.120914459228516,54.9085,17461311.0],["2025-04-29",54.9085,56.0848,54.3303,55.9253,20894131.0],["2025-04-30",55.9253,58.3178,55.1477,57.919,35727054.0],["2025-05-06",57.919,61.6873,57.3708,60.6106,52593103.0],["2025-05-07",60.6106,62.106,59.1652,60.0424,37874723.0],["2025-05-08",60.0424,60.3116,57.4405,58.7564,41209261.0],["2025-05-09",58.7564,62.4549,58.75642776489258,59.4642,55457993.0],["2025-05-12",59.4642,60.7901,58.6169,60.2019,34533952.0],["2025-05-13",60.2019,61.0094,58.896,59.1552,27947691.0],["2025-05-14",59.1552,60.1022,59.0156,59.6536,19613441.0],["2025-05-15",59.6536,59.9726,57.1714,57.2412,25474870.0],["2025-05-16",57.2412,58.7066,56.6729,57.9091,18708647.0],["2025-05-19",57.9091,58.1982,55.6362,56.3041,19649919.0],["2025-05-20",56.3041,56.6331,54.8486,55.7259,20275169.0],["2025-05-21",55.7259,56.4437,55.1975,55.377,17675877.0],["2025-05-22",55.377,55.5465,54.2505,54.3701,15608329.0],["2025-05-23",54.3701,54.4599,53.1539,53.1539,15867498.0],["2025-05-26",53.1539,54.2804,53.153934478759766,53.7521,12709135.0],["2025-05-27",53.7521,53.7521,52.486,52.6754,13861017.0],["2025-05-28",52.6754,53.0243,51.6686,51.858,13363407.0],["2025-05-29",51.858,53.3533,51.85798645019531,53.0343,19071348.0],["2025-05-30",53.0343,53.0842,51.7184,52.0374,15083375.0],["2025-06-03",52.0374,54.6493,52.03742218017578,53.6025,26824670.0],["2025-06-04",53.6025,54.3303,53.2237,53.8916,17047003.0],["2025-06-05",53.8916,54.7988,53.7122,54.6194,19590561.0],["2025-06-06",54.6194,54.719,53.8817,54.2306,13981450.0],["2025-06-09",54.2306,54.8486,54.1907,54.5296,13790590.0],["2025-06-10",54.5296,54.8088,52.8648,53.5228,17086400.0],["2025-06-11",53.5228,54.2106,53.2237,53.3732,11942937.0],["2025-06-12",53.3732,53.8119,52.8449,53.0542,14053003.0],["2025-06-13",53.0542,53.8732,51.9756,53.1142,38256806.0],["2025-06-16",53.1142,54.0131,52.2353,54.0131,18636436.0],["2025-06-17",54.0131,54.3227,53.1941,53.2939,13425616.0],["2025-06-18",53.2939,53.6735,52.6048,53.4837,13817292.0],["2025-06-19",53.4837,54.033,52.3351,52.5349,13122798.0],["2025-06-20",52.5349,52.8345,51.1067,51.1166,11974504.0],["2025-06-23",51.1166,52.4849,50.3876,51.8957,14166013.0],["2025-06-24",51.8957,53.264,51.89567947387695,53.1341,15197500.0],["2025-06-25",53.1341,55.6011,52.9444,55.5212,36589064.0],["2025-06-26",55.5212,55.6211,54.4825,54.4925,25907407.0],["2025-06-27",54.4925,55.1417,53.9631,54.033,16699025.0],["2025-06-30",54.033,54.7322,54.03303146362305,54.5724,13505372.0],["2025-07-01",54.5724,54.902,53.7634,54.1928,14807242.0],["2025-07-02",54.1928,54.192832946777344,52.6647,52.8445,14416062.0],["2025-07-03",52.8445,53.2939,52.6448,52.9044,7928330.0],["2025-07-04",52.9044,53.3738,52.1853,52.2952,12005575.0],["2025-07-07",52.2952,52.29518508911133,51.616,51.8358,9475697.0],["2025-07-08",51.8358,53.0043,51.7459,52.9144,13321450.0],["2025-07-09",52.9144,55.1616,52.7846,52.9344,17410383.0],["2025-07-10",52.9344,52.9344,52.1554,52.6448,11047565.0],["2025-07-11",52.6448,53.9132,52.644752502441406,53.3938,17220260.0],["2025-07-14",53.3938,53.8433,52.8445,53.0842,11158610.0],["2025-07-15",53.0842,53.6935,52.455,53.6036,17175405.0],["2025-07-16",53.6036,54.3626,53.1341,53.2939,14332779.0],["2025-07-17",53.2939,60.3252,53.244,57.3489,74331925.0],["2025-07-18",57.3489,57.34891891479492,55.6011,55.9307,37693400.0],["2025-07-21",55.9307,56.3002,55.4812,56.0306,21482884.0],["2025-07-22",56.0306,56.030555725097656,54.7222,55.0418,20902917.0],["2025-07-23",55.0418,55.7309,54.7921,54.9918,17008325.0],["2025-07-24",54.9918,55.8008,54.9918,55.6311,16606274.0],["2025-07-25",55.6311,56.7497,55.63105010986328,56.52,24728796.0],["2025-07-28",56.52,57.4488,55.7309,56.0705,24027313.0],["2025-07-29",56.0705,56.07050704956055,54.4625,55.3814,22019128.0],["2025-07-30",55.3814,55.701,54.4825,54.7422,18152330.0],["2025-07-31",54.7422,55.641,54.5524,54.882,22263955.0],["2025-08-01",54.882,55.3214,53.7534,54.3526,16642860.0],["2025-08-04",54.3526,54.5923,53.7434,54.5824,11767356.0],["2025-08-05",54.5824,55.1217,54.4325,54.9219,13285817.0],["2025-08-06",54.9219,56.3302,54.5324,55.8708,25551154.0],["2025-08-07",55.8708,56.1005,55.1417,55.3614,18945162.0],["2025-08-08",55.3614,55.5212,53.41379928588867,53.4138,22977809.0],["2025-08-11",53.4138,54.3327,53.41379928588867,54.083,13965353.0],["2025-08-12",54.083,54.5524,53.6335,54.2128,15056732.0],["2025-08-13",54.2128,54.6922,53.8533,54.4325,23606416.0],["2025-08-14",54.4325,55.2315,53.8133,53.8433,25032866.0],["2025-08-15",53.8433,54.832,53.2939,54.7821,25927813.0],["2025-08-18",54.7821,60.2054,54.782100677490234,57.7484,75335007.0],["2025-08-19",57.7484,63.2017,57.4288,60.1155,85632436.0],["2025-08-20",60.1155,60.7247,58.128,59.686,50839147.0],["2025-08-21",59.686,60.1954,58.3377,58.6573,37676378.0],["2025-08-22",58.6573,62.3627,58.65729904174805,61.314,62180103.0],["2025-08-25",61.314,63.3015,60.3053,61.1143,63060114.0],["2025-08-26",61.1143,65.4189,60.515,62.0331,70346950.0],["2025-08-27",62.0331,63.5113,60.9045,60.9045,57856792.0],["2025-08-28",60.9045,61.7734,58.9769,61.3639,54665922.0],["2025-08-29",61.3639,61.9033,59.4663,59.8458,35034699.0],["2025-09-01",59.8458,62.6923,59.726,60.0056,40122632.0],["2025-09-02",60.0056,60.00563049316406,56.9294,57.1891,40532064.0],["2025-09-03",57.1891,57.6985,55.3913,55.7809,26199274.0],["2025-09-04",55.7809,56.3901,52.5449,53.6335,33746573.0],["2025-09-05",53.6335,54.9219,53.1841,54.6523,24444588.0],["2025-09-08",54.6523,55.3314,54.3526,54.902,23745398.0],["2025-09-09",54.902,54.901954650878906,52.9943,53.214,20889383.0],["2025-09-10",53.214,54.093,53.1142,53.4238,17732799.0],["2025-09-11",53.4238,55.6111,53.1441,55.1916,30697639.0],["2025-09-12",55.1916,56.3701,54.832,55.1217,29684165.0],["2025-09-15",55.1217,57.1991,54.4325,55.8408,32710671.0],["2025-09-16",55.8408,57.9082,55.1916,57.2091,33478104.0],["2025-09-17",57.2091,57.7085,56.4201,57.1991,26850705.0],["2025-09-18",57.1991,59.9257,56.3102,56.9294,48016756.0],["2025-09-19",56.9294,57.8883,55.7309,56.0106,30368264.0],["2025-09-22",56.0106,56.6298,54.6722,56.1604,28779787.0],["2025-09-23",56.1604,56.16039276123047,53.4338,54.6722,30764640.0],["2025-09-24",54.6722,57.0892,53.9831,56.3801,30342128.0],["2025-09-25",56.3801,57.7884,56.0805,56.8495,34021270.0],["2025-09-26",56.8495,56.84953689575195,54.1329,54.2927,26284213.0],["2025-09-29",54.2927,55.1317,53.8433,54.5824,18900805.0],["2025-09-30",54.5824,56.0905,54.58235168457031,55.0817,21029515.0],["2025-10-09",55.0817,56.4201,54.6423,55.7709,25525099.0],["2025-10-10",55.7709,55.770877838134766,52.8345,53.0143,32368214.0],["2025-10-13",53.0143,54.6523,51.2165,53.9232,28248394.0],["2025-10-14",53.9232,54.1029,51.7359,51.9157,27214036.0],["2025-10-15",51.9157,52.1753,50.9768,51.8457,16587376.0],["2025-10-16",51.8457,54.1329,50.6872,53.1741,33016729.0],["2025-10-17",53.1741,53.17409896850586,50.7371,50.8969,20642961.0],["2025-10-20",50.8969,51.8158,50.827,50.8969,13670796.0],["2025-10-21",50.8969,51.2864,49.988,51.0967,17119760.0],["2025-10-22",51.0967,51.09667205810547,50.1478,50.1478,12779755.0],["2025-10-23",50.1478,50.9269,50.058,50.4874,10743274.0],["2025-10-24",50.4874,50.857,50.3975,50.5573,12848252.0],["2025-10-27",50.5573,51.5361,50.55733871459961,51.3164,16916573.0],["2025-10-28",51.3164,51.7359,50.7871,51.1266,15178229.0],["2025-10-29",51.1266,51.3464,50.2777,51.3364,15607559.0],["2025-10-30",51.3364,52.9344,51.33637619018555,52.0755,28421684.0],["2025-10-31",52.0755,53.284,51.626,53.1441,24949973.0],["2025-11-03",53.1441,54.4325,52.6647,53.6535,26560668.0],["2025-11-04",53.6535,53.65350341796875,52.3951,52.9244,17692750.0],["2025-11-05",52.9244,54.3826,51.7359,53.1142,20982134.0],["2025-11-06",53.1142,53.3439,51.9456,52.2852,18647459.0],["2025-11-07",52.2852,52.285194396972656,51.0467,51.0467,15141582.0],["2025-11-10",51.0467,51.616,50.867,51.2665,11582553.0],["2025-11-11",51.2665,51.7359,50.2477,50.2777,12871997.0],["2025-11-12",50.2777,50.4974,48.8195,49.3888,15596036.0],["2025-11-13",49.3888,49.7184,49.0592,49.6285,9800801.0],["2025-11-14",49.6285,49.998,48.7396,48.8095,10902336.0],["2025-11-17",48.8095,52.435,48.809505462646484,51.676,34795323.0],["2025-11-18",51.676,52.7846,51.1866,52.2452,28790011.0],["2025-11-19",52.2452,52.24524688720703,50.847,51.0168,15536842.0],["2025-11-20",51.0168,51.9256,50.817,50.827,17242520.0],["2025-11-21",50.827,50.9269,49.0392,49.0392,17842229.0],["2025-11-24",49.0392,49.6285,46.4524,48.5398,24370582.0],["2025-11-25",48.5398,49.8183,48.5398,48.9294,16293102.0],["2025-11-26",48.9294,49.3388,48.0305,48.1703,16628211.0],["2025-11-27",48.1703,48.6797,47.5511,47.591,13069009.0],["2025-11-28",47.591,48.0005,47.1516,47.591,10439073.0],["2025-12-01",47.591,48.6797,47.2814,48.4699,13854918.0],["2025-12-02",48.4699,48.46992492675781,46.9618,47.0217,13450921.0],["2025-12-03",47.0217,47.2215,45.7932,45.8931,14924930.0],["2025-12-04",45.8931,46.4125,45.4237,45.7932,10933356.0],["2025-12-05",45.7932,46.4524,45.7433,46.2527,12873385.0],["2025-12-08",46.2527,47.0617,46.2526741027832,46.822,12342274.0],["2025-12-09",46.822,47.9306,46.6422,46.7421,15168306.0],["2025-12-10",46.7421,46.7420654296875,45.9431,46.5823,10580810.0],["2025-12-11",46.5823,46.7121,45.7433,45.7633,11283639.0],["2025-12-12",45.7633,46.9418,45.6235,46.822,18242974.0],["2025-12-15",46.822,47.0717,45.9131,45.953,12308020.0],["2025-12-16",45.953,46.1928,44.9543,44.9842,11054275.0],["2025-12-17",44.9842,45.8831,44.2751,45.6334,13333631.0],["2025-12-18",45.6334,46.023,45.144,45.2339,8862415.0],["2025-12-19",45.2339,46.4225,45.23393630981445,45.973,10923605.0],["2025-12-22",45.973,46.4225,45.8432,46.1029,9344124.0],["2025-12-23",46.1029,46.1128,45.3937,45.4437,8466081.0],["2025-12-24",45.4437,46.4225,45.2439,46.3226,11853526.0],["2025-12-25",46.3226,46.782,46.1628,46.6522,10541066.0],["2025-12-26",46.6522,47.1216,46.2627,46.6122,11467704.0],["2025-12-29",46.6122,49.199,46.61222839355469,48.2003,31869412.0],["2025-12-30",48.2003,48.39,47.601,47.7808,16158438.0],["2025-12-31",47.7808,48.2702,47.3413,47.3713,11806186.0],["2026-01-05",47.3713,48.2901,47.2015,48.1104,16308510.0],["2026-01-06",48.1104,48.8794,47.9705,48.7096,19432172.0],["2026-01-07",48.7096,48.8195,48.1403,48.1903,18099908.0],["2026-01-08",48.1903,49.5985,48.19027328491211,48.9294,21913253.0],["2026-01-09",48.9294,49.9381,48.8894,49.8382,24875785.0],["2026-01-12",49.8382,55.0118,49.83823013305664,54.3227,64402486.0],["2026-01-13",54.3227,54.9319,52.0355,52.415,47990677.0],["2026-01-14",52.415,55.1317,52.415035247802734,53.8632,57472205.0],["2026-01-15",53.8632,54.9219,52.455,52.8345,36796632.0],["2026-01-16",52.8345,53.3339,51.1466,51.4462,31375457.0],["2026-01-19",51.4462,52.3551,50.9369,50.9469,20948993.0],["2026-01-20",50.9469,51.7259,49.6085,50.0979,19578560.0],["2026-01-21",50.0979,50.3776,49.4088,49.7683,17509179.0],["2026-01-22",49.7683,51.0667,49.7583,49.8682,18677364.0],["2026-01-23",49.8682,52.9344,49.6884,52.0854,34603433.0],["2026-01-26",52.0854,54.832,51.5961,52.0655,34073625.0],["2026-01-27",52.0655,52.9144,50.4874,51.3364,22014157.0],["2026-01-28",51.3364,51.7259,49.9481,49.9681,21487380.0],["2026-01-29",49.9681,51.0367,48.7995,49.1691,23683236.0],["2026-01-30",49.1691,49.4587,47.601,47.9905,20373275.0],["2026-02-02",47.9905,48.7795,46.8419,46.8819,15710132.0],["2026-02-03",46.8819,48.4,46.881893157958984,48.37,15919667.0],["2026-02-04",48.37,48.37004852294922,45.8532,46.4424,28667087.0],["2026-02-05",46.4424,47.0816,45.953,46.4824,14321452.0],["2026-02-06",46.4824,46.6222,45.7433,46.0329,12246264.0],["2026-02-09",46.0329,47.2914,46.0329475402832,46.772,15146819.0],["2026-02-10",46.772,47.9406,46.77203369140625,47.4712,16854343.0],["2026-02-11",47.4712,48.2901,47.2514,47.2814,14051938.0],["2026-02-12",47.2814,48.0405,47.0617,47.7209,14031282.0],["2026-02-13",47.7209,48.4899,47.2015,47.4412,15176566.0],["2026-02-24",47.4412,48.44,46.6422,46.762,15702952.0],["2026-02-25",46.762,47.1016,46.6821,46.7421,11842597.0],["2026-02-26",46.7421,47.591,46.6422,47.2414,16241781.0],["2026-02-27",47.2414,50.5374,47.2414,49.4387,41931682.0],["2026-03-02",49.4387,49.438724517822266,47.8307,47.9905,26918748.0],["2026-03-03",47.9905,48.9194,46.0529,46.1927,27589010.0],["2026-03-04",46.1927,47.1216,44.8944,45.154,19273308.0],["2026-03-05",45.154,46.3925,45.15403366088867,45.2539,17346406.0],["2026-03-06",45.2539,47.4412,44.9043,46.9818,19329536.0],["2026-03-09",46.9818,48.9194,46.2926,48.5698,34466085.0],["2026-03-10",48.5698,49.0592,47.571,47.9905,26580322.0],["2026-03-11",47.9905,48.3301,47.3413,47.4712,17537833.0],["2026-03-12",47.4712,48.1903,47.0517,47.0617,15771984.0],["2026-03-13",47.0617,47.06167221069336,45.5436,45.5935,15570329.0],["2026-03-16",45.5935,45.5934944152832,44.5448,45.4836,12339626.0],["2026-03-17",45.4836,45.6734,44.5448,44.6047,12505249.0],["2026-03-18",44.6047,45.2939,44.5448,45.2839,10595181.0],["2026-03-19",45.2839,45.28387451171875,41.8581,41.8781,30088560.0],["2026-03-20",41.8781,42.4374,39.521,39.521,25163178.0],["2026-03-23",39.521,40.1602,38.0329,38.4623,21110963.0],["2026-03-24",38.4623,39.2813,37.903,38.692,14826877.0],["2026-03-25",38.692,39.4511,38.6821,38.9717,13486927.0],["2026-03-26",38.9717,39.0516,37.7133,37.7932,12828483.0],["2026-03-27",37.7932,38.1227,37.0541,38.0029,12277391.0],["2026-03-30",38.0029,38.002899169921875,36.7744,37.4636,12137199.0],["2026-03-31",37.4636,37.8031,36.8044,36.8543,11749056.0],["2026-04-01",36.8543,38.4324,36.85432434082031,38.2027,15971034.0],["2026-04-02",38.2027,38.20265197753906,36.7544,36.8943,13023794.0],["2026-04-03",36.8943,37.3837,36.4149,36.5347,8816597.0],["2026-04-07",36.5347,37.2139,36.53472137451172,36.7844,7903402.0],["2026-04-08",36.7844,39.2513,36.7844123840332,39.2414,20375439.0],["2026-04-09",39.2414,39.241363525390625,38.3525,38.4523,13268588.0],["2026-04-10",38.4523,39.3213,38.45234298706055,38.702,12874200.0],["2026-04-13",38.702,39.1415,38.0029,38.742,9984269.0],["2026-04-14",38.742,39.6409,38.74198532104492,39.3612,11828444.0],["2026-04-15",39.3612,39.8107,38.7819,38.9118,12278791.0],["2026-04-16",38.9118,39.9005,38.91176986694336,39.8506,16368272.0],["2026-04-17",39.8506,40.4399,39.551,40.2201,16993578.0],["2026-04-20",40.2201,42.2177,40.220149993896484,40.9193,22359209.0],["2026-04-21",40.9193,41.2489,39.6209,39.8107,14399107.0],["2026-04-22",39.8107,44.5348,39.6109,42.8269,50460829.0],["2026-04-23",42.8269,43.2364,42.0479,42.4973,29408222.0],["2026-04-24",42.4973,44.405,41.988,43.9455,40866428.0],["2026-04-27",43.9455,43.945533752441406,40.31,40.7994,37739106.0],["2026-04-28",40.7994,41.0491,39.3512,39.5909,23891247.0],["2026-04-29",39.5909,40.0604,39.3612,39.3912,16844495.0],["2026-04-30",39.3912,39.7907,38.9018,39.3912,14621856.0],["2026-05-06",39.3912,41.6983,39.391178131103516,41.4786,26423397.0],["2026-05-07",41.4786,41.9081,40.8194,41.7383,21490840.0],["2026-05-08",41.7383,42.737,41.2788,41.7483,23718463.0],["2026-05-11",41.7483,43.1166,41.3587,42.6571,28645439.0],["2026-05-12",42.6571,42.65713119506836,41.2489,41.3687,18140677.0],["2026-05-13",41.3687,42.2277,40.8993,41.8581,16926968.0],["2026-05-14",41.8581,42.1577,39.4511,39.4511,26122110.0],["2026-05-15",39.4511,40.2501,39.1415,39.531,21180698.0],["2026-05-18",39.531,41.119,38.9417,40.1103,22016989.0],["2026-05-19",40.1103,41.0991,39.6808,40.9992,24602125.0],["2026-05-20",40.9992,41.109,39.9005,39.9405,18650157.0],["2026-05-21",39.9405,40.7095,37.9929,38.0728,23921568.0],["2026-05-22",38.0728,38.8419,37.8331,38.5023,16144257.0],["2026-05-25",38.5023,39.7208,38.2027,39.3712,21854750.0],["2026-05-26",39.3712,40.35,37.8431,38.4024,23851574.0],["2026-05-27",38.4024,38.40240478515625,36.4049,36.4548,22887556.0],["2026-05-28",36.4548,36.6246,33.9679,35.2263,31629369.0],["2026-05-29",35.2263,35.8356,32.8393,32.9991,25510658.0],["2026-06-01",32.9991,39.600921630859375,32.99910354614258,39.6009,37941660.0],["2026-06-02",39.6009,43.8556,39.5809,42.3475,101327660.0],["2026-06-03",42.3475,43.546,40.7595,43.536,80518302.0],["2026-06-04",43.536,43.536041259765625,40.9792,41.5285,50725978.0],["2026-06-05",41.5285,43.8057,41.189,41.7483,55186771.0],["2026-06-08",41.7483,44.4449,40.4599,43.4761,72980903.0],["2026-06-09",43.4761,46.762,42.4474,44.7046,77100705.0],["2026-06-10",44.7046,45.9431,43.4462,43.8556,56456231.0],["2026-06-11",43.8556,43.9855,40.8094,41.0791,57239468.0],["2026-06-12",41.0791,42.1478,39.6708,39.7008,48708906.0],["2026-06-15",39.7008,40.6996,39.3612,40.4599,30382292.0],["2026-06-16",40.4599,40.53,38.38,40.19,37870934.0],["2026-06-17",40.19,40.189998626708984,38.21,38.48,35995926.0],["2026-06-18",38.48,39.18,37.54,38.56,28214016.0],["2026-06-22",38.56,39.15,37.01,39.13,32087447.0],["2026-06-23",39.13,40.63,37.86,40.28,52562588.0],["2026-06-24",40.28,40.279998779296875,38.01,38.18,35950779.0],["2026-06-25",38.18,39.37,37.01,37.19,30824762.0],["2026-06-26",37.19,43.36,37.189998626708984,41.69,73772193.0],["2026-06-29",41.69,42.98,41.28,41.95,42883051.0],["2026-06-30",41.95,43.2,41.6,42.45,41831120.0],["2026-07-01",42.45,42.45000076293945,41.37,41.64,38089316.0],["2026-07-02",41.64,43.92,41.3,41.5,53319273.0],["2026-07-03",41.5,43.2,40.73,42.02,36911516.0],["2026-07-06",42.02,42.02000045776367,38.34,38.54,43625303.0],["2026-07-07",38.54,38.8,37.57,37.58,19710853.0],["2026-07-08",37.58,39.38,37.56,37.88,23551816.0],["2026-07-09",37.88,40.71,37.68,40.43,41215418.0],["2026-07-10",40.43,43.88,39.88,41.83,53512877.0],["2026-07-13",41.83,43.27,40.97,41.17,37946968.0],["2026-07-14",41.17,42.17,38.13,39.51,34022634.0],["2026-07-15",39.51,40.8,38.26,39.92,27957662.0],["2026-07-16",39.92,41.65,39.34,40.57,34997316.0],["2026-07-17",40.57,40.69,37.15,37.42,36107578.0],["2026-07-20",37.42,38.34,36.36,38.32,28066592.0],["2026-07-21",38.32,39.54,36.8,38.48,32829121.0],["2026-07-22",38.48,40.66,37.9,39.24,38453950.0],["2026-07-23",39.24,39.2400016784668,37.5,37.65,28301699.0],["2026-07-24",37.65,37.650001525878906,34.88,35.0,30344730.0],["2026-07-27",35.0,35.64,33.91,35.64,16181788.0],["2026-07-28",35.64,35.96,34.9,35.29,15323378.0],["2026-07-29",35.29,35.76,34.18,35.39,15376371.0],["2026-07-30",35.39,36.0,34.7,34.91,16343133.0],["2026-07-31",34.91,39.88,34.90999984741211,38.33,44564037.0],["2026-08-03",38.33,38.66,36.97,37.06,25874863.0],["2026-08-04",37.06,38.48,37.060001373291016,38.36,25849639.0],["2026-08-05",38.36,43.56,38.0,42.79,69694407.0],["2026-08-06",42.79,43.18,41.43,42.18,45888631.0],["2026-08-07",42.18,43.49,40.53,41.71,36926158.0],["2026-08-10",41.71,42.49,40.6,40.95,28470851.0],["2026-08-11",40.95,41.97,40.5,40.81,26415295.0],["2026-08-12",40.81,41.45,39.97,40.07,23869146.0],["2026-08-13",40.07,40.6,39.36,39.37,26600217.0],["2026-08-14",39.37,39.9,38.31,39.02,23814698.0],["2026-08-17",39.02,39.05,38.38,39.04,20866690.0],["2026-08-18",39.04,40.59,37.52,39.9,49632764.0],["2026-08-19",39.9,39.900001525878906,37.29,37.29,30268441.0],["2026-08-20",37.29,37.83,37.17,37.36,15168829.0],["2026-08-21",37.36,37.51,36.58,37.18,12519659.0],["2026-08-24",37.18,37.41,36.5,36.65,12655274.0],["2026-08-25",36.65,37.91,36.4,37.26,16159226.0],["2026-08-26",37.26,37.2599983215332,36.45,36.93,13870534.0],["2026-08-27",36.93,37.44,36.5,37.39,16698637.0],["2026-08-28",37.39,38.44,37.08,37.12,21065555.0],["2026-08-31",37.12,37.86,36.68,37.78,14928640.0],["2026-09-01",37.78,38.68,37.7,38.22,22166420.0],["2026-09-02",38.22,38.220001220703125,37.12,37.41,14459526.0],["2026-09-03",37.41,38.06,37.3,37.6,12731929.0],["2026-09-04",37.6,38.65,37.4,37.62,20686712.0],["2026-09-07",37.62,37.91,36.9,37.71,15433141.0],["2026-09-08",37.71,37.8,36.9,37.0,15587990.0],["2026-09-09",37.0,37.0,35.91,36.26,15483424.0],["2026-09-10",36.26,36.2599983215332,35.7,35.71,8929547.0],["2026-09-11",35.71,36.25,34.87,35.9,16709548.0],["2026-09-14",35.9,36.77,35.7,36.13,12679320.0],["2026-09-15",36.13,37.5,35.76,36.63,17034052.0],["2026-09-16",36.63,36.630001068115234,35.87,36.44,14507693.0],["2026-09-17",36.44,36.78,36.18,36.47,11843713.0],["2026-09-18",36.47,37.25,36.470001220703125,36.99,15302521.0],["2026-09-21",36.99,38.3,36.9900016784668,38.23,21185444.0],["2026-09-22",38.23,38.58,37.79,37.82,16810580.0],["2026-09-23",37.82,38.07,36.98,36.99,13086402.0],["2026-09-24",36.99,37.06,35.9,35.95,11972251.0],["2026-09-28",35.95,36.13,35.33,35.55,12332286.0],["2026-09-29",35.55,36.08,35.54999923706055,35.6,8334760.0],["2026-09-30",35.6,35.99,35.0,35.23,8292949.0],["2026-10-08",35.23,35.65,34.93,34.97,9555457.0],["2026-10-09",34.97,35.48,33.98,35.4,13189050.0],["2026-10-12",35.4,36.13,35.25,35.71,11297342.0],["2026-10-13",35.71,36.16,35.17,35.94,11767592.0],["2026-10-14",35.94,35.939998626708984,34.83,34.86,8900624.0],["2026-10-15",34.86,34.86000061035156,33.68,33.93,14253919.0],["2026-10-16",33.93,34.58,33.27,33.54,10637170.0],["2026-10-19",33.54,34.13,33.33,33.92,8858889.0],["2026-10-20",33.92,35.22,33.75,35.1,12221437.0],["2026-10-21",35.1,35.58,34.89,34.95,10196269.0],["2026-10-22",34.95,35.44,34.43,34.46,11411090.0],["2026-10-23",34.46,36.5,34.1,36.31,20157241.0],["2026-10-26",36.31,36.69,35.88,35.88,13744531.0],["2026-10-27",35.88,36.15,34.43,34.49,10578459.0],["2026-10-28",34.49,34.9,33.4,34.03,16704842.0],["2026-10-29",34.03,34.029998779296875,32.84,32.84,13682900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-03-15","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":"2022-03-15","index":0,"basis":"feed"}}