{"t":"301262.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-06-20",34.3757,37.8819,32.911,34.3757,27362935.0],["2023-06-21",34.3757,34.37571334838867,29.185,29.2033,19443411.0],["2023-06-26",29.2033,29.20333480834961,27.171,27.464,12660913.0],["2023-06-27",27.464,27.647,26.5943,26.814,9517475.0],["2023-06-28",26.814,26.813974380493164,24.6443,25.157,10174966.0],["2023-06-29",25.157,25.4499,24.864,24.9739,7014899.0],["2023-06-30",24.9739,25.7154,24.8091,25.4042,6912838.0],["2023-07-03",25.4042,25.404157638549805,24.6352,24.9098,6090766.0],["2023-07-04",24.9098,25.7703,24.7359,25.633,6809748.0],["2023-07-05",25.633,25.9626,25.4499,25.6879,5610662.0],["2023-07-06",25.6879,25.7978,25.1753,25.5049,4095051.0],["2023-07-07",25.5049,26.5943,25.504858016967773,25.7154,6621947.0],["2023-07-10",25.7154,26.1274,25.1021,26.045,4843978.0],["2023-07-11",26.045,26.04498291015625,25.4133,25.5415,4498473.0],["2023-07-12",25.5415,25.5598,24.8823,24.9556,4990084.0],["2023-07-13",24.9556,27.4548,24.8549,27.3083,13460729.0],["2023-07-14",27.3083,28.9104,26.8781,27.94,14811579.0],["2023-07-17",27.94,29.2949,27.4182,28.1322,11153740.0],["2023-07-18",28.1322,28.132244110107422,26.402,26.6126,7305650.0],["2023-07-19",26.6126,30.4392,26.4752,28.8463,12621442.0],["2023-07-20",28.8463,29.1484,27.6013,27.6654,8639864.0],["2023-07-21",27.6654,28.9379,26.8414,28.5442,10548416.0],["2023-07-24",28.5442,28.54420280456543,26.8964,27.1435,7935698.0],["2023-07-25",27.1435,28.7456,27.0978,28.1231,9416370.0],["2023-07-26",28.1231,28.5442,27.1985,27.4914,8681148.0],["2023-07-27",27.4914,29.0111,26.933,28.7639,12407169.0],["2023-07-28",28.7639,28.763912200927734,27.3816,28.4984,11358307.0],["2023-07-31",28.4984,30.5125,27.647,29.1759,14237759.0],["2023-08-01",29.1759,29.2674,28.0956,29.2491,9453287.0],["2023-08-02",29.2491,29.249109268188477,28.2879,28.6541,6615300.0],["2023-08-03",28.6541,28.654056549072266,27.0062,27.0154,8298922.0],["2023-08-04",27.0154,27.3724,26.0908,26.2464,7258656.0],["2023-08-07",26.2464,27.6837,26.0908,27.5006,8326910.0],["2023-08-08",27.5006,33.00252151489258,27.1893,33.0025,18123559.0],["2023-08-09",33.0025,33.00252151489258,30.723,31.5744,21227620.0],["2023-08-10",31.5744,33.5609,30.6223,31.8673,19208267.0],["2023-08-11",31.8673,32.8652,30.723,30.7413,13273468.0],["2023-08-14",30.7413,32.6363,29.6519,32.2976,15871104.0],["2023-08-15",32.2976,32.297607421875,30.4667,31.1991,11041081.0],["2023-08-16",31.1991,31.5012,29.5512,30.6955,9844838.0],["2023-08-17",30.6955,31.199,29.5878,30.4026,8677895.0],["2023-08-18",30.4026,32.5539,29.9815,30.723,11482807.0],["2023-08-21",30.723,32.4532,30.1554,31.5378,11571579.0],["2023-08-22",31.5378,34.7877,30.1005,31.8124,17159072.0],["2023-08-23",31.8124,31.812410354614258,27.9217,28.3336,12372521.0],["2023-08-24",28.3336,30.1096,27.8301,28.9379,10438074.0],["2023-08-25",28.9379,28.937850952148438,26.3745,26.814,9130704.0],["2023-08-28",26.814,28.5167,25.7703,26.3013,7507336.0],["2023-08-29",26.3013,28.2513,26.0633,28.0956,9071627.0],["2023-08-30",28.0956,28.9287,27.8027,28.6174,7722960.0],["2023-08-31",28.6174,28.61743927001953,27.9308,28.1963,4123999.0],["2023-09-01",28.1963,28.8921,27.8393,28.1048,4932525.0],["2023-09-04",28.1048,28.297,27.1893,27.5921,4536519.0],["2023-09-05",27.5921,27.592117309570312,26.64,26.8964,4300604.0],["2023-09-06",26.8964,27.5097,26.4569,27.5006,3729475.0],["2023-09-07",27.5006,27.7386,26.2922,26.4661,4186639.0],["2023-09-08",26.4661,27.1893,26.0908,26.6309,3269936.0],["2023-09-11",26.6309,27.1435,26.4386,26.8414,3146437.0],["2023-09-12",26.8414,26.8414363861084,26.164,26.5943,2983679.0],["2023-09-13",26.5943,26.9971,26.2738,26.576,3806838.0],["2023-09-14",26.576,26.64,25.5415,25.871,4110677.0],["2023-09-15",25.871,26.2281,25.4957,25.6879,2493828.0],["2023-09-18",25.6879,26.3379,25.3401,26.0999,2652493.0],["2023-09-19",26.0999,26.4478,25.7978,25.8802,2249323.0],["2023-09-20",25.8802,26.1823,25.633,25.8894,1744966.0],["2023-09-21",25.8894,26.0358,25.4408,25.4591,2025327.0],["2023-09-22",25.4591,26.402,25.1753,26.2372,3437252.0],["2023-09-25",26.2372,26.4661,25.4499,25.6788,2760836.0],["2023-09-26",25.6788,25.926,25.2851,25.5964,2278616.0],["2023-09-27",25.5964,25.8894,25.3218,25.3401,2705158.0],["2023-09-28",25.3401,25.9351,25.340072631835938,25.6971,2913529.0],["2023-10-09",25.6971,25.69710350036621,24.9464,24.9647,3159617.0],["2023-10-10",24.9647,25.5049,24.964733123779297,25.0929,1982936.0],["2023-10-11",25.0929,25.8436,24.7267,25.6239,3278397.0],["2023-10-12",25.6239,25.6239,25.0654,25.3218,2461043.0],["2023-10-13",25.3218,25.32176399230957,24.7999,24.8274,1695000.0],["2023-10-16",24.8274,24.9007,24.0767,24.2141,2225368.0],["2023-10-17",24.2141,24.3605,23.8845,24.2232,1369152.0],["2023-10-18",24.2232,24.223203659057617,23.381,23.4634,2035297.0],["2023-10-19",23.4634,23.9394,23.3901,23.3901,1291325.0],["2023-10-20",23.3901,23.5732,22.969,23.0331,1263600.0],["2023-10-23",23.0331,23.2437,21.9986,22.2,1714000.0],["2023-10-24",22.2,23.6465,22.20002555847168,23.3901,2528651.0],["2023-10-25",23.3901,23.390132904052734,22.7951,23.0606,2430276.0],["2023-10-26",23.0606,23.1704,22.5662,23.0697,1762300.0],["2023-10-27",23.0697,23.5091,22.7859,23.4176,2149311.0],["2023-10-30",23.4176,23.7838,23.262,23.7655,2497427.0],["2023-10-31",23.7655,25.5448,23.765472412109375,24.3428,5124857.0],["2023-11-01",24.3428,24.8066,23.8223,24.2008,3510758.0],["2023-11-02",24.2008,26.4061,23.9926,25.7152,10255566.0],["2023-11-03",25.7152,26.7373,25.1473,25.5637,8170672.0],["2023-11-06",25.5637,29.0372,25.563735961914062,28.5829,15684461.0],["2023-11-07",28.5829,31.4412,28.582929611206055,30.2865,22452886.0],["2023-11-08",30.2865,36.3439,29.0751,34.8201,21767957.0],["2023-11-09",34.8201,34.82006072998047,30.1256,30.2014,16367492.0],["2023-11-10",30.2014,33.5045,30.201364517211914,31.4034,15482586.0],["2023-11-13",31.4034,34.2522,30.2771,30.5705,17444976.0],["2023-11-14",30.5705,30.570478439331055,29.2833,30.3812,12004887.0],["2023-11-15",30.3812,30.8544,29.2738,29.3401,11483171.0],["2023-11-16",29.3401,29.7755,28.2043,29.1129,8565898.0],["2023-11-17",29.1129,29.7187,28.4694,28.5261,7462740.0],["2023-11-20",28.5261,30.0026,28.1097,29.4158,9090501.0],["2023-11-21",29.4158,35.3028,29.1981,33.7506,21722902.0],["2023-11-22",33.7506,40.4988,32.6621,40.4988,24303929.0],["2023-11-23",40.4988,40.49878692626953,34.9052,35.9653,20500404.0],["2023-11-24",35.9653,39.5618,34.432,36.4385,19485199.0],["2023-11-27",36.4385,36.43849563598633,33.0313,33.4098,14673816.0],["2023-11-28",33.4098,37.2903,33.40984344482422,34.6402,13509423.0],["2023-11-29",34.6402,35.3406,33.1354,33.2016,12469458.0],["2023-11-30",33.2016,34.8768,32.6338,34.1481,13101278.0],["2023-12-01",34.1481,36.1356,33.2679,35.0377,13967604.0],["2023-12-04",35.0377,36.9117,34.044,35.9085,14231525.0],["2023-12-05",35.9085,35.90848922729492,33.1259,34.2143,10633793.0],["2023-12-06",34.2143,34.6781,29.8133,32.7284,10481482.0],["2023-12-07",32.7284,33.5897,32.5202,33.2679,8357861.0],["2023-12-08",33.2679,33.267879486083984,31.9807,32.1889,8303988.0],["2023-12-11",32.1889,33.864139556884766,32.1037,33.8641,8122489.0],["2023-12-12",33.8641,34.4415,33.3152,33.5613,7139829.0],["2023-12-13",33.5613,33.8831,32.6527,32.6811,4900964.0],["2023-12-14",32.6811,33.6938,31.9902,32.1416,5189112.0],["2023-12-15",32.1416,34.6402,32.0375,33.637,9334445.0],["2023-12-18",33.637,33.9304,31.8955,32.047,6391369.0],["2023-12-19",32.047,34.0629,31.7346,32.842,5643274.0],["2023-12-20",32.842,33.2584,31.8293,31.8955,5028396.0],["2023-12-21",31.8955,32.9177,31.233,31.8861,4545153.0],["2023-12-22",31.8861,31.88605499267578,29.6997,29.8228,6810230.0],["2023-12-25",29.8228,30.3812,29.3212,29.7755,3207704.0],["2023-12-26",29.7755,30.4001,29.1508,29.3022,3077614.0],["2023-12-27",29.3022,29.7092,28.5072,28.706,4756791.0],["2023-12-28",28.706,29.4158,28.2233,28.952,3900108.0],["2023-12-29",28.952,29.9458,28.7722,29.4821,4862597.0],["2024-01-02",29.4821,30.1824,28.9236,28.9899,4986673.0],["2024-01-03",28.9899,29.2738,28.2801,28.7722,3677062.0],["2024-01-04",28.7722,29.1508,28.1381,28.9615,3294863.0],["2024-01-05",28.9615,29.1224,28.2422,28.3842,3026871.0],["2024-01-08",28.3842,28.7249,28.1286,28.1665,2016970.0],["2024-01-09",28.1665,28.6302,27.7311,28.2043,2422778.0],["2024-01-10",28.2043,28.204343795776367,27.2579,27.3904,2139862.0],["2024-01-11",27.3904,28.1286,27.2674,27.9867,2477866.0],["2024-01-12",27.9867,28.1665,27.4472,27.485,1483928.0],["2024-01-16",27.485,28.0624,26.8982,27.2863,1939390.0],["2024-01-17",27.2863,27.3052,26.4155,26.4629,1730877.0],["2024-01-18",26.4629,26.6427,25.5732,26.4155,1954850.0],["2024-01-19",26.4155,27.485,26.4155,26.4155,3367951.0],["2024-01-22",26.4155,26.5764,24.4469,24.5416,3328983.0],["2024-01-23",24.5416,25.3271,24.541566848754883,25.223,2431874.0],["2024-01-24",25.223,25.772,24.5889,25.7341,2853038.0],["2024-01-25",25.7341,26.6238,25.1757,26.5102,3416239.0],["2024-01-26",26.5102,26.7752,25.9896,26.2073,3017068.0],["2024-01-29",26.2073,27.2768,25.6489,25.6489,3408600.0],["2024-01-30",25.6489,25.64891815185547,24.5132,24.551,2311129.0],["2024-01-31",24.551,26.4723,24.1346,24.1724,5698565.0],["2024-02-01",24.1724,24.2292,22.6013,23.5856,4472982.0],["2024-02-02",23.5856,24.5037,21.7685,22.8758,3964026.0],["2024-02-05",22.8758,22.875804901123047,19.7714,19.8755,4629736.0],["2024-02-06",19.8755,21.4183,18.8344,20.8599,4072894.0],["2024-02-07",20.8599,22.7622,20.4529,20.7274,6266856.0],["2024-02-08",20.7274,22.1944,20.2068,22.147,7382828.0],["2024-02-19",22.147,23.9264,22.147035598754883,23.6898,8137045.0],["2024-02-20",23.6898,26.0464,22.9042,24.6835,9663920.0],["2024-02-21",24.6835,24.8728,23.2828,24.1724,9243163.0],["2024-02-22",24.1724,25.081,24.0589,24.9485,7732515.0],["2024-02-23",24.9485,27.7122,24.9485,27.1349,14875435.0],["2024-02-26",27.1349,32.558,25.5543,29.8512,17011685.0],["2024-02-27",29.8512,30.8544,27.9204,29.8512,13794199.0],["2024-02-28",29.8512,31.2046,25.9329,26.3398,12524818.0],["2024-02-29",26.3398,27.6175,25.6111,27.3241,8753671.0],["2024-03-01",27.3241,27.9961,27.0023,27.8542,8231313.0],["2024-03-04",27.8542,27.9772,26.5102,27.8825,7587071.0],["2024-03-05",27.8825,28.8669,27.1916,27.8731,9207535.0],["2024-03-06",27.8731,28.3368,26.974,27.2295,5843273.0],["2024-03-07",27.2295,27.4283,26.0275,26.0559,5879386.0],["2024-03-08",26.0559,26.6522,25.8571,26.4439,3613299.0],["2024-03-11",26.4439,27.0686,25.9612,26.9266,4602719.0],["2024-03-12",26.9266,27.6743,26.7847,27.1159,6021874.0],["2024-03-13",27.1159,28.5545,26.9834,28.2327,10810376.0],["2024-03-14",28.2327,28.232736587524414,26.4439,27.0118,7225403.0],["2024-03-15",27.0118,27.011810302734375,26.3114,26.7657,3924186.0],["2024-03-18",26.7657,27.7217,26.567,27.7027,6380163.0],["2024-03-19",27.7027,28.6776,27.362,27.9109,7675004.0],["2024-03-20",27.9109,30.8544,27.5418,29.8417,16496561.0],["2024-03-21",29.8417,30.5137,28.9426,29.501,12512371.0],["2024-03-22",29.501,32.5391,28.9426,31.2141,17410743.0],["2024-03-25",31.2141,34.432,30.3812,30.5042,16441274.0],["2024-03-26",30.5042,31.9902,30.3055,30.5326,12147902.0],["2024-03-27",30.5326,30.532621383666992,27.6365,27.7311,9265109.0],["2024-03-28",27.7311,29.6335,27.2106,28.9615,8023492.0],["2024-03-29",28.9615,28.96150779724121,27.0781,27.6175,4363961.0],["2024-04-01",27.6175,28.7722,27.5513,28.7533,5244323.0],["2024-04-02",28.7533,29.7944,27.6175,28.2043,6373858.0],["2024-04-03",28.2043,28.204343795776367,26.1411,26.3209,5393972.0],["2024-04-08",26.3209,26.32089614868164,25.081,25.1378,3703791.0],["2024-04-09",25.1378,25.4975,24.9485,25.4691,2270053.0],["2024-04-10",25.4691,25.469091415405273,24.2103,24.3901,2963511.0],["2024-04-11",24.3901,25.3744,24.1062,25.0905,3946145.0],["2024-04-12",25.0905,25.1568,24.2387,24.2671,2655403.0],["2024-04-15",24.2671,24.958,23.5856,24.1346,3711461.0],["2024-04-16",24.1346,24.134592056274414,22.241682052612305,22.2417,3460729.0],["2024-04-17",22.2417,23.8412,22.241682052612305,23.6898,4050432.0],["2024-04-18",23.6898,23.8507,23.103,23.3017,2783024.0],["2024-04-19",23.3017,23.5194,22.9042,22.9515,1947687.0],["2024-04-22",22.9515,22.9894,21.9388,22.7622,1774522.0],["2024-04-23",22.7622,23.5383,22.412,23.2544,3121623.0],["2024-04-24",23.2544,23.964229583740234,22.9326,23.9642,3232136.0],["2024-04-25",23.9642,23.9926,23.491,23.6519,2498062.0],["2024-04-26",23.6519,24.9675,23.651899337768555,24.7025,3970219.0],["2024-04-29",24.7025,25.6016,24.702465057373047,25.5353,3528164.0],["2024-04-30",25.5353,25.7341,25.0621,25.1378,2495949.0],["2024-05-06",25.1378,25.6678,25.137834548950195,25.3839,2491084.0],["2024-05-07",25.3839,26.0275,25.2609,25.488,3022705.0],["2024-05-08",25.488,25.488021850585938,24.6741,24.7593,2470231.0],["2024-05-09",24.7593,25.2135,24.7309,25.0621,1889235.0],["2024-05-10",25.0621,25.2987,24.4185,24.4942,1859683.0],["2024-05-13",24.4942,24.6173,23.8601,24.1157,1740317.0],["2024-05-14",24.1157,24.8255,24.115659713745117,24.5132,1673240.0],["2024-05-15",24.5132,25.1757,24.3239,24.5226,2421413.0],["2024-05-16",24.5226,24.9675,24.1914,24.7309,1879468.0],["2024-05-17",24.7309,24.7876,24.3333,24.7687,1635084.0],["2024-05-20",24.7687,25.4975,24.7687,25.3366,3184523.0],["2024-05-21",25.3366,25.6584,24.9864,25.3366,2479424.0],["2024-05-22",25.3366,25.5259,24.9485,25.5164,2320553.0],["2024-05-23",25.5164,25.7909,24.7025,24.8444,2355218.0],["2024-05-24",24.8444,24.9485,23.898,23.9169,2633017.0],["2024-05-27",23.9169,24.3144,22.9326,23.6992,2652917.0],["2024-05-28",23.6992,23.7087,23.2071,23.226,1405215.0],["2024-05-29",23.226,23.5667,23.1692,23.4531,1253161.0],["2024-05-30",23.4531,23.8223,23.0083,23.6803,1503611.0],["2024-05-31",23.6803,24.1914,23.5856,24.0305,1703981.0],["2024-06-03",24.0305,24.7876,23.756,24.1819,2767863.0],["2024-06-04",24.1819,24.181915283203125,23.1787,23.5099,2042818.0],["2024-06-05",23.5099,23.6898,22.5729,22.5824,2724309.0],["2024-06-06",22.5824,22.9894,21.2858,21.5034,3178204.0],["2024-06-07",21.5034,22.1849,21.50344467163086,21.8631,1806900.0],["2024-06-11",21.8631,22.4688,21.3899,22.3174,1810063.0],["2024-06-12",22.3174,23.6803,22.0902,23.3112,3163592.0],["2024-06-13",23.3112,23.8317,23.0651,23.4626,3107999.0],["2024-06-14",23.4626,23.5478,22.9421,23.2639,2135517.0],["2024-06-17",23.2639,23.263851165771484,22.7433,22.8096,1445154.0],["2024-06-18",22.8096,23.3301,22.809555053710938,22.961,1639700.0],["2024-06-19",22.961,23.1597,22.3931,22.431,2185774.0],["2024-06-20",22.431,22.6392,21.787384033203125,21.7874,1664764.0],["2024-06-21",21.7874,21.901,21.3899,21.7685,1589609.0],["2024-06-24",21.7685,21.9672,20.6043,20.699,1916000.0],["2024-06-25",20.699,21.2195,20.3677,20.5949,1435775.0],["2024-06-26",20.5949,22.3363,20.4718,22.3174,3235815.0],["2024-06-27",22.3174,22.8947,21.8726,21.9388,3198146.0],["2024-06-28",21.9388,22.0429,21.2858,21.3426,2951141.0],["2024-07-01",21.3426,21.7495,20.7841,21.6927,2067268.0],["2024-07-02",21.6927,22.0051,21.5129,21.6265,1646560.0],["2024-07-03",21.6265,21.7401,21.1817,21.2479,1294060.0],["2024-07-04",21.2479,21.5792,20.6516,20.6516,1429915.0],["2024-07-05",20.6516,21.0681,20.3014,20.9261,1385615.0],["2024-07-08",20.9261,20.945,19.9797,20.1216,1796645.0],["2024-07-09",20.1216,20.5002,19.5916,20.3772,1791493.0],["2024-07-10",20.3772,20.7557,20.0648,20.3298,1495992.0],["2024-07-11",20.3298,21.0586,20.329843521118164,20.9261,1493900.0],["2024-07-12",20.9261,21.229,20.6516,20.7841,2006500.0],["2024-07-15",20.7841,20.9734,20.2731,20.3961,1595601.0],["2024-07-16",20.3961,20.5002,19.8661,20.1879,1338762.0],["2024-07-17",20.1879,20.5286,19.979656219482422,19.9797,1413934.0],["2024-07-18",19.9797,19.979656219482422,19.3645,19.9607,1414117.0],["2024-07-19",19.9607,20.5002,19.6863,20.292,1681133.0],["2024-07-22",20.292,20.6043,19.9702,20.2825,1262750.0],["2024-07-23",20.2825,20.3014,19.5254,19.5348,1332638.0],["2024-07-24",19.5348,19.6957,19.1184,19.1941,1245181.0],["2024-07-25",19.1941,20.0175,19.1373,19.7052,1880528.0],["2024-07-26",19.7052,20.5759,19.5443,20.2068,1894356.0],["2024-07-29",20.2068,20.3488,19.7146,20.2541,1368177.0],["2024-07-30",20.2541,20.4813,19.9323,20.3109,1235199.0],["2024-07-31",20.3109,21.1059,20.2163,21.0113,2284468.0],["2024-08-01",21.0113,21.2384,20.8504,21.0586,1496200.0],["2024-08-02",21.0586,21.4806,20.755,20.8028,1914964.0],["2024-08-05",20.8028,21.4615,20.5163,20.545,2060740.0],["2024-08-06",20.545,21.2133,20.54498863220215,20.9746,1578199.0],["2024-08-07",20.9746,21.1464,20.8219,20.86,1109000.0],["2024-08-08",20.86,21.1464,20.335,20.7646,1461683.0],["2024-08-09",20.7646,20.8791,20.2586,20.2872,1207500.0],["2024-08-12",20.2872,20.5354,19.9817,20.1631,1246950.0],["2024-08-13",20.1631,20.3254,20.0104,20.2872,771400.0],["2024-08-14",20.2872,20.6691,20.1631,20.4018,1121627.0],["2024-08-15",20.4018,21.1464,20.1918,20.9173,1909407.0],["2024-08-16",20.9173,21.0128,20.7264,20.8028,1183835.0],["2024-08-19",20.8028,21.0414,20.6118,20.6118,1135961.0],["2024-08-20",20.6118,20.8982,20.2968,20.4495,1194400.0],["2024-08-21",20.4495,20.755,19.9913,20.0008,1335900.0],["2024-08-22",20.0008,20.3445,19.5998,19.638,1085701.0],["2024-08-23",19.638,19.6762,19.0939,19.3134,1212275.0],["2024-08-26",19.3134,19.7335,19.1511,19.5139,1173554.0],["2024-08-27",19.5139,19.5617,18.8647,18.9316,1035046.0],["2024-08-28",18.9316,20.2013,18.931556701660156,19.9435,3033016.0],["2024-08-29",19.9435,20.335,19.5903,20.2395,1849116.0],["2024-08-30",20.2395,21.0987,20.144,20.9555,2015317.0],["2024-09-02",20.9555,21.0032,20.35405158996582,20.3541,1623612.0],["2024-09-03",20.3541,20.6596,20.1727,20.4209,1236533.0],["2024-09-04",20.4209,20.8887,20.1536,20.5259,1568246.0],["2024-09-05",20.5259,21.0414,20.3922,20.8887,1472500.0],["2024-09-06",20.8887,21.1942,20.258581161499023,20.2586,1014853.0],["2024-09-09",20.2586,20.5068,19.9817,20.1154,1341184.0],["2024-09-10",20.1154,20.5832,19.8576,20.5163,1244423.0],["2024-09-11",20.5163,20.6468,20.244,20.3591,965457.0],["2024-09-12",20.3591,20.8098,20.3111,20.3111,1234700.0],["2024-09-13",20.3111,20.4933,19.7741,19.7837,1081300.0],["2024-09-18",19.7837,20.0714,19.2563,19.4385,876800.0],["2024-09-19",19.4385,20.1002,19.4097,20.0138,1089305.0],["2024-09-20",20.0138,20.2056,19.659,19.8508,957527.0],["2024-09-23",19.8508,20.1385,19.7645,19.87,801384.0],["2024-09-24",19.87,20.7235,19.659,20.7139,1600898.0],["2024-09-25",20.7139,21.9414,20.713895797729492,21.155,2847524.0],["2024-09-26",21.155,21.8647,20.9536,21.8167,2201344.0],["2024-09-27",21.8167,23.6196,21.816720962524414,22.9483,3802649.0],["2024-09-30",22.9483,26.5253,22.948312759399414,26.2472,6108475.0],["2024-10-08",26.2472,31.2339,26.247194290161133,28.7501,8586504.0],["2024-10-09",28.7501,28.750120162963867,26.275959014892578,26.276,6783453.0],["2024-10-10",26.276,27.3692,25.2786,25.8252,3889958.0],["2024-10-11",25.8252,25.82524299621582,23.9648,24.406,3150408.0],["2024-10-14",24.406,24.4923,23.0442,24.4635,4493531.0],["2024-10-15",24.4635,25.2786,23.7826,24.3101,3687365.0],["2024-10-16",24.3101,24.8759,23.6484,24.358,2591761.0],["2024-10-17",24.358,25.1252,24.2813,24.3292,2762965.0],["2024-10-18",24.3292,25.8444,24.0032,25.0197,3815943.0],["2024-10-21",25.0197,25.9403,24.6841,25.4321,4050147.0],["2024-10-22",25.4321,28.2802,25.2211,27.3308,9677318.0],["2024-10-23",27.3308,27.330835342407227,25.7006,26.0362,7227255.0],["2024-10-24",26.0362,26.036216735839844,25.0964,25.5855,3901599.0],["2024-10-25",25.5855,26.2951,25.5088,25.9691,3993280.0],["2024-10-28",25.9691,26.5732,25.7006,26.4582,4056657.0],["2024-10-29",26.4582,27.4651,25.5567,25.5567,4753092.0],["2024-10-30",25.5567,25.6526,24.7032,24.9909,3850000.0],["2024-10-31",24.9909,25.3649,24.6649,25.0293,3168400.0],["2024-11-01",25.0293,25.0293,23.6004,23.7826,3154021.0],["2024-11-04",23.7826,24.358,23.6867,24.3197,2176100.0],["2024-11-05",24.3197,24.9813,24.2142,24.9142,3005268.0],["2024-11-06",24.9142,25.2978,24.6936,24.9718,3033811.0],["2024-11-07",24.9718,25.5663,24.6841,25.5376,2766861.0],["2024-11-08",25.5376,26.0842,25.1635,25.2882,3090400.0],["2024-11-11",25.2882,26.3527,25.1252,26.3239,4148848.0],["2024-11-12",26.3239,26.5541,25.4321,25.8252,3957700.0],["2024-11-13",25.8252,26.5253,25.6526,26.3719,4196092.0],["2024-11-14",26.3719,26.813,25.4608,25.48,3243786.0],["2024-11-15",25.48,26.5637,25.3649,25.4992,3805243.0],["2024-11-18",25.4992,25.854,23.7922,24.2525,3271564.0],["2024-11-19",24.2525,25.56631851196289,24.1662,25.5663,2910101.0],["2024-11-20",25.5663,26.8513,25.5088,26.4486,5748013.0],["2024-11-21",26.4486,26.9185,26.0746,26.6787,4180208.0],["2024-11-22",26.6787,27.6377,25.8061,25.8252,5800754.0],["2024-11-25",25.8252,27.5035,25.2499,27.4555,7377263.0],["2024-11-26",27.4555,27.6857,26.1321,26.3335,7352459.0],["2024-11-27",26.3335,27.60894012451172,25.5471,27.6089,7338568.0],["2024-11-28",27.6089,27.8583,26.7746,26.8322,6234114.0],["2024-11-29",26.8322,27.3021,26.3719,26.765,4638894.0],["2024-12-02",26.765,27.3117,26.6596,27.0431,4339958.0],["2024-12-03",27.0431,27.043142318725586,26.276,26.7938,3409757.0],["2024-12-04",26.7938,27.0911,25.9691,26.2184,3956464.0],["2024-12-05",26.2184,27.3308,26.0938,27.0431,4024039.0],["2024-12-06",27.0431,27.9446,26.7554,27.6185,5997070.0],["2024-12-09",27.6185,28.1268,27.2445,27.9638,5918849.0],["2024-12-10",27.9638,28.7309,27.6185,27.6473,7472396.0],["2024-12-11",27.6473,28.0405,27.4267,27.6952,4094544.0],["2024-12-12",27.6952,28.0021,27.2445,27.5706,3340706.0],["2024-12-13",27.5706,28.8268,27.3596,27.9638,9746552.0],["2024-12-16",27.9638,28.7597,27.0623,28.2035,7022831.0],["2024-12-17",28.2035,28.20350456237793,26.2856,26.3814,5677863.0],["2024-12-18",26.3814,27.1678,25.8924,26.8034,3674486.0],["2024-12-19",26.8034,27.0719,26.3239,26.9856,2630790.0],["2024-12-20",26.9856,27.3692,26.8513,27.0336,2987969.0],["2024-12-23",27.0336,27.0815,25.2115,25.4033,3348803.0],["2024-12-24",25.4033,25.8252,25.317,25.6334,1892647.0],["2024-12-25",25.6334,25.633447647094727,24.5882,25.0005,1841058.0],["2024-12-26",25.0005,25.5471,25.000520706176758,25.2115,1538548.0],["2024-12-27",25.2115,25.5855,24.9909,25.0389,1739800.0],["2024-12-30",25.0389,25.1635,24.3388,24.8471,1987880.0],["2024-12-31",24.8471,25.1252,23.8114,23.8498,2240282.0],["2025-01-02",23.8498,24.2046,22.9387,23.1785,2156001.0],["2025-01-03",23.1785,23.3031,21.9893,22.0085,2334483.0],["2025-01-06",22.0085,22.536,21.4811,22.3825,2148700.0],["2025-01-07",22.3825,22.6414,22.0852,22.6031,1605990.0],["2025-01-08",22.6031,23.0154,22.0085,22.9675,2088568.0],["2025-01-09",22.9675,23.0634,22.6127,22.8141,1722346.0],["2025-01-10",22.8141,23.0922,22.046873092651367,22.0469,1336556.0],["2025-01-13",22.0469,22.114,21.3372,22.0085,1367692.0],["2025-01-14",22.0085,23.1881,22.008514404296875,23.1689,2387992.0],["2025-01-15",23.1689,24.2429,23.16887664794922,23.8114,3787164.0],["2025-01-16",23.8114,23.9573,23.3834,23.4904,3479564.0],["2025-01-17",23.4904,23.7141,23.2667,23.539,1886718.0],["2025-01-20",23.539,24.0254,23.3542,23.8114,2353300.0],["2025-01-21",23.8114,24.0935,23.3834,23.8308,2216778.0],["2025-01-22",23.8308,23.9865,23.4904,23.6655,1909724.0],["2025-01-23",23.6655,24.3755,23.66548728942871,23.8503,2174932.0],["2025-01-24",23.8503,24.3755,23.539,24.3366,2493537.0],["2025-01-27",24.3366,24.7646,24.13237762451172,24.1324,2262078.0],["2025-02-05",24.1324,24.9592,24.13237762451172,24.7744,2356404.0],["2025-02-06",24.7744,25.0078,24.5312,24.9883,2090200.0],["2025-02-07",24.9883,25.6595,24.8522,25.3774,3137462.0],["2025-02-10",25.3774,26.6711,25.377416610717773,26.5641,6313879.0],["2025-02-11",26.5641,27.9161,26.56409454345703,27.3422,8972414.0],["2025-02-12",27.3422,27.352,26.7003,27.0504,8019750.0],["2025-02-13",27.0504,27.3812,26.4571,26.8073,5546016.0],["2025-02-14",26.8073,27.1866,25.9513,26.9629,4998971.0],["2025-02-17",26.9629,26.9824,26.1653,26.4571,4083214.0],["2025-02-18",26.4571,26.496,25.2607,25.3969,3622092.0],["2025-02-19",25.3969,25.8443,25.144,25.7957,2684792.0],["2025-02-20",25.7957,26.1167,25.4844,25.7762,3027800.0],["2025-02-21",25.7762,26.3307,25.3969,26.1653,3045720.0],["2025-02-24",26.1653,26.3112,25.5233,25.679,2786776.0],["2025-02-25",25.679,25.678951263427734,24.9397,25.2704,2362607.0],["2025-02-26",25.2704,25.4552,24.9883,25.3774,2623045.0],["2025-02-27",25.3774,25.465,24.502,24.9883,2773801.0],["2025-02-28",24.9883,24.988344192504883,23.4223,23.5196,2892227.0],["2025-03-03",23.5196,24.2102,23.3445,23.8406,2308529.0],["2025-03-04",23.8406,24.0254,23.5293,24.0254,1928223.0],["2025-03-05",24.0254,24.0643,23.5585,23.8892,1747237.0],["2025-03-06",23.8892,25.4066,23.889204025268555,25.0759,3656800.0],["2025-03-07",25.0759,25.075885772705078,24.4436,24.7257,2667265.0],["2025-03-10",24.7257,24.725717544555664,24.1713,24.4825,2095437.0],["2025-03-11",24.4825,24.8424,24.0643,24.823,2079194.0],["2025-03-12",24.823,26.4863,24.822986602783203,25.4261,7132112.0],["2025-03-13",25.4261,25.42605209350586,24.1518,24.4534,4444468.0],["2025-03-14",24.4534,24.9494,24.1518,24.9203,2835973.0],["2025-03-17",24.9203,25.4163,24.8716,25.1148,2897123.0],["2025-03-18",25.1148,25.9708,24.9981,25.4358,3171723.0],["2025-03-19",25.4358,25.435779571533203,24.8424,25.0564,2411624.0],["2025-03-20",25.0564,25.144,24.6771,24.7257,1814400.0],["2025-03-21",24.7257,24.8424,24.1129,24.2005,2067900.0],["2025-03-24",24.2005,24.3269,23.4612,24.0448,2287200.0],["2025-03-25",24.0448,24.2199,23.6849,23.8503,1695500.0],["2025-03-26",23.8503,24.2686,23.7919,23.967,1852100.0],["2025-03-27",23.967,24.288,23.7822,23.9767,1505100.0],["2025-03-28",23.9767,24.4534,23.8017,24.0351,2233548.0],["2025-03-31",24.0351,24.035110473632812,23.2181,23.6266,2374720.0],["2025-04-01",23.6266,24.0935,23.5488,23.5877,1445553.0],["2025-04-02",23.5877,24.2977,23.4904,24.0254,1910499.0],["2025-04-03",24.0254,24.1518,23.646,23.9281,1298248.0],["2025-04-07",23.9281,23.928112030029297,19.2203,19.4051,4030666.0],["2025-04-08",19.4051,21.1851,19.40511703491211,20.407,3574266.0],["2025-04-09",20.407,21.0587,19.2398,20.9614,2737314.0],["2025-04-10",20.9614,21.9341,20.961414337158203,21.6131,2043480.0],["2025-04-11",21.6131,21.9536,21.3991,21.7298,1738000.0],["2025-04-14",21.7298,22.4788,21.72983741760254,22.0897,1704751.0],["2025-04-15",22.0897,22.5469,22.0508,22.2745,1467680.0],["2025-04-16",22.2745,22.5372,21.6909,22.0022,1483800.0],["2025-04-17",22.0022,22.3135,21.8855,22.0995,1135873.0],["2025-04-18",22.0995,22.2259,21.7687,21.8855,1059183.0],["2025-04-21",21.8855,22.381540298461914,21.7396,22.3815,1200200.0],["2025-04-22",22.3815,22.5664,22.2454,22.4302,1275123.0],["2025-04-23",22.4302,22.8387,22.294,22.5566,1652189.0],["2025-04-24",22.5566,22.5858,21.8855,22.1675,1817631.0],["2025-04-25",22.1675,22.5664,22.0314,22.2356,1312489.0],["2025-04-28",22.2356,22.4885,21.9925,22.2259,1440594.0],["2025-04-29",22.2259,22.6053,22.0314,22.4496,1176843.0],["2025-04-30",22.4496,22.936,22.401,22.722,1594343.0],["2025-05-06",22.722,23.0916,22.6442,23.043,1849098.0],["2025-05-07",23.043,23.3445,22.6442,22.8095,1890900.0],["2025-05-08",22.8095,23.1402,22.6733,23.0332,1623006.0],["2025-05-09",23.0332,23.033241271972656,22.6053,22.6442,1294900.0],["2025-05-12",22.6442,23.0916,22.644166946411133,22.9165,1549700.0],["2025-05-13",22.9165,23.2181,22.7706,22.8095,1234904.0],["2025-05-14",22.8095,22.9749,22.5955,22.722,1570213.0],["2025-05-15",22.722,22.721982955932617,22.3135,22.3329,1350132.0],["2025-05-16",22.3329,22.5469,22.2162,22.4107,887400.0],["2025-05-19",22.4107,22.5955,22.1967,22.4204,1251654.0],["2025-05-20",22.4204,23.1402,22.2843,22.8484,1948464.0],["2025-05-21",22.8484,22.848430633544922,22.4691,22.5372,1353200.0],["2025-05-22",22.5372,22.7512,22.2259,22.3718,1204700.0],["2025-05-23",22.3718,22.371814727783203,21.8271,21.8466,1425228.0],["2025-05-26",21.8466,22.3037,21.846559524536133,22.187,1253242.0],["2025-05-27",22.187,22.1967,21.9341,22.0606,849200.0],["2025-05-28",22.0606,22.1773,21.866,22.0897,926700.0],["2025-05-29",22.0897,22.722,21.9827,22.6733,1487140.0],["2025-05-30",22.6733,22.6928,22.187,22.2551,1383402.0],["2025-06-03",22.2551,22.829,22.1773,22.6344,1599400.0],["2025-06-04",22.6344,22.7901,22.4788,22.7123,1461527.0],["2025-06-05",22.7123,22.8776,22.4885,22.8484,2320109.0],["2025-06-06",22.8484,22.9262,22.615,22.7414,1619862.0],["2025-06-09",22.7414,23.1402,22.6442,23.0332,1621625.0],["2025-06-10",23.0332,23.4904,22.5372,23.1111,2593900.0],["2025-06-11",23.1111,23.6363,22.9554,23.5099,3582459.0],["2025-06-12",23.5099,25.0662,23.2472,24.6771,8799697.0],["2025-06-13",24.6771,24.67708396911621,23.364,23.539,5785600.0],["2025-06-16",23.539,24.074,23.4126,23.8308,4120073.0],["2025-06-17",23.8308,23.8795,23.2472,23.4126,3046815.0],["2025-06-18",23.4126,23.9087,22.8873,23.5974,3304802.0],["2025-06-19",23.5974,24.6868,23.3737,24.4923,7512577.0],["2025-06-20",24.4923,25.1634,23.4904,23.539,5773596.0],["2025-06-23",23.539,24.8619,23.364,24.2296,5915907.0],["2025-06-24",24.2296,24.5701,23.9476,24.3561,4988736.0],["2025-06-25",24.3561,24.4534,23.9087,24.2783,4126778.0],["2025-06-26",24.2783,25.5914,23.967,24.9689,9183059.0],["2025-06-27",24.9689,25.3093,24.5604,25.1342,6463700.0],["2025-06-30",25.1342,25.7957,24.8619,25.64,7256874.0],["2025-07-01",25.64,25.640045166015625,25.144,25.4455,4308244.0],["2025-07-02",25.4455,25.4844,25.0856,25.1926,3243761.0],["2025-07-03",25.1926,25.4747,24.9883,25.144,2764700.0],["2025-07-04",25.144,25.3385,24.7938,24.8424,3033431.0],["2025-07-07",24.8424,25.3385,24.6965,25.1245,2200168.0],["2025-07-08",25.1245,25.64,24.9883,25.4358,3221575.0],["2025-07-09",25.4358,26.5738,25.3191,25.8735,8245184.0],["2025-07-10",25.8735,26.1945,25.6498,25.8443,3283591.0],["2025-07-11",25.8443,25.961,25.4358,25.7665,2526082.0],["2025-07-14",25.7665,25.854,24.93,25.3871,3552917.0],["2025-07-15",25.3871,25.5622,24.8911,25.5233,2881330.0],["2025-07-16",25.5233,25.8346,25.1926,25.4261,2595240.0],["2025-07-17",25.4261,25.7179,25.1926,25.6303,2174623.0],["2025-07-18",25.6303,26.0291,25.5817,25.6498,2684900.0],["2025-07-21",25.6498,25.7568,25.4358,25.679,2420497.0],["2025-07-22",25.679,25.678951263427734,24.9592,25.2802,2471533.0],["2025-07-23",25.2802,25.4747,24.9592,25.0564,2071600.0],["2025-07-24",25.0564,25.3098,24.959,25.2026,1976526.0],["2025-07-25",25.2026,25.495,25.0077,25.2513,2207852.0],["2025-07-28",25.2513,25.417,24.8615,25.1539,2206100.0],["2025-07-29",25.1539,25.7874,25.0467,25.5535,3952033.0],["2025-07-30",25.5535,26.4793,25.3585,25.8166,6436236.0],["2025-07-31",25.8166,25.816600799560547,24.7543,24.8518,4001158.0],["2025-08-01",24.8518,25.3391,24.5789,25.2026,3099377.0],["2025-08-04",25.2026,25.5632,24.8225,25.3196,2698200.0],["2025-08-05",25.3196,25.7581,25.31956672668457,25.6022,2951803.0],["2025-08-06",25.6022,26.0895,25.3975,25.8946,3173300.0],["2025-08-07",25.8946,26.1187,25.6217,25.8751,2747482.0],["2025-08-08",25.8751,25.875076293945312,24.92,25.1734,3007958.0],["2025-08-11",25.1734,26.2162,25.0759,26.1285,4113100.0],["2025-08-12",26.1285,26.3721,25.8458,26.0992,2358770.0],["2025-08-13",26.0992,26.7035,25.953,26.4891,3625600.0],["2025-08-14",26.4891,26.5573,25.5827,25.5924,3032600.0],["2025-08-15",25.5924,25.8653,25.456,25.8458,2687829.0],["2025-08-18",25.8458,28.7208,25.845840454101562,27.6488,12633735.0],["2025-08-19",27.6488,27.8437,26.5573,26.7035,8965130.0],["2025-08-20",26.7035,26.703468322753906,25.8458,26.4111,5498440.0],["2025-08-21",26.4111,26.528,25.953,26.1382,4137694.0],["2025-08-22",26.1382,26.4501,25.9725,26.3136,3458162.0],["2025-08-25",26.3136,26.4891,25.8751,26.0602,4600683.0],["2025-08-26",26.0602,26.567,25.8166,26.2454,4319575.0],["2025-08-27",26.2454,26.9666,25.660669326782227,25.6607,4579150.0],["2025-08-28",25.6607,25.992,24.9005,25.6509,3960780.0],["2025-08-29",25.6509,25.9238,25.3293,25.3293,2755473.0],["2025-09-01",25.3293,25.6119,25.0564,25.1539,2473276.0],["2025-09-02",25.1539,25.2416,24.1501,24.4424,3451943.0],["2025-09-03",24.4424,24.7641,23.9357,24.1111,2880500.0],["2025-09-04",24.1111,24.2865,23.5946,24.0234,2439189.0],["2025-09-05",24.0234,24.3645,23.8772,24.3645,1752804.0],["2025-09-08",24.3645,24.8518,24.2085,24.7348,2181313.0],["2025-09-09",24.7348,24.8225,24.306,24.4035,1673243.0],["2025-09-10",24.4035,25.0759,24.40346336364746,24.7056,2436964.0],["2025-09-11",24.7056,24.9785,24.2475,24.9785,2533705.0],["2025-09-12",24.9785,25.2319,24.7348,24.8128,2060934.0],["2025-09-15",24.8128,24.9297,24.4619,24.6569,1710706.0],["2025-09-16",24.6569,24.8323,24.4035,24.7933,1796986.0],["2025-09-17",24.7933,24.8713,24.5302,24.8323,1582257.0],["2025-09-18",24.8323,24.8323,23.9746,24.0721,2539991.0],["2025-09-19",24.0721,24.4327,23.9259,24.2963,2027280.0],["2025-09-22",24.2963,24.3841,23.8666,24.1205,1520212.0],["2025-09-23",24.1205,24.1204833984375,23.0561,23.7982,1993912.0],["2025-09-24",23.7982,24.0912,23.349,24.0521,1904344.0],["2025-09-25",24.0521,24.5013,23.974,24.2084,2218329.0],["2025-09-26",24.2084,24.2474,23.681,23.681,1499913.0],["2025-09-29",23.681,23.8959,23.3588,23.8178,1372350.0],["2025-09-30",23.8178,24.0717,23.6908,23.9056,1302698.0],["2025-10-09",23.9056,24.0228,23.4955,23.7787,1962200.0],["2025-10-10",23.7787,23.808,23.5443,23.681,1194410.0],["2025-10-13",23.681,23.681041717529297,22.5678,23.2221,1681758.0],["2025-10-14",23.2221,23.3295,22.6947,22.7631,1743357.0],["2025-10-15",22.7631,23.0854,22.6166,22.9779,1226366.0],["2025-10-16",22.9779,23.1049,22.8217,22.9389,1037443.0],["2025-10-17",22.9389,23.0561,22.4701,22.5092,1206485.0],["2025-10-20",22.5092,22.8998,22.50919532775879,22.8119,983177.0],["2025-10-21",22.8119,23.3783,22.7924,23.2611,2021959.0],["2025-10-22",23.2611,23.6127,23.0854,23.3881,1619332.0],["2025-10-23",23.3881,28.0657,23.0658,28.0657,36700663.0],["2025-10-24",28.0657,28.06569480895996,25.0189,25.4095,34525866.0],["2025-10-27",25.4095,25.7708,25.1947,25.5755,18282227.0],["2025-10-28",25.5755,25.575525283813477,24.6283,24.7455,13694269.0],["2025-10-29",24.7455,24.745466232299805,24.14,24.4232,9939387.0],["2025-10-30",24.4232,24.4427,23.6517,23.9252,9614452.0],["2025-10-31",23.9252,25.3119,23.925174713134766,24.7748,18889556.0],["2025-11-03",24.7748,25.5658,24.5502,25.39,16154244.0],["2025-11-04",25.39,26.054,25.2533,25.6829,16177173.0],["2025-11-05",25.6829,25.7806,24.9798,25.5951,12217200.0],["2025-11-06",25.5951,25.59505271911621,24.9603,25.1556,8911314.0],["2025-11-07",25.1556,25.3412,24.9017,24.9212,6363576.0],["2025-11-10",24.9212,25.722,24.9017,25.5169,10070018.0],["2025-11-11",25.5169,25.8197,25.1068,25.3509,6734992.0],["2025-11-12",25.3509,25.7806,25.0677,25.4486,9067425.0],["2025-11-13",25.4486,25.448572158813477,24.9212,25.3216,6585611.0],["2025-11-14",25.3216,25.7122,25.058,25.097,7574638.0],["2025-11-17",25.097,25.429,24.6869,25.3314,6194846.0],["2025-11-18",25.3314,26.4935,25.058,26.22,15789875.0],["2025-11-19",26.22,26.3763,25.4876,25.8099,10447641.0],["2025-11-20",25.8099,25.8294,24.9994,25.263,6997534.0],["2025-11-21",25.263,26.845,24.8529,26.3665,17160731.0],["2025-11-24",26.3665,27.3528,26.1419,27.0013,18012279.0],["2025-11-25",27.0013,28.7981,26.4251,27.2845,20665611.0],["2025-11-26",27.2845,29.3938,26.7864,28.1048,22805000.0],["2025-11-27",28.1048,28.10475730895996,26.513,26.6985,15210437.0],["2025-11-28",26.6985,26.8548,25.9173,26.2298,10383657.0],["2025-12-01",26.2298,26.22980499267578,25.8099,26.0638,7757379.0],["2025-12-02",26.0638,26.1321,25.3704,25.7904,5651544.0],["2025-12-03",25.7904,26.8841,25.3607,26.4153,12166169.0],["2025-12-04",26.4153,26.415346145629883,24.4916,24.6283,10036787.0],["2025-12-05",24.6283,25.0189,24.1791,25.0189,5354195.0],["2025-12-08",25.0189,25.1947,24.6673,24.7748,6176556.0],["2025-12-09",24.7748,25.097,24.472,24.5599,4538390.0],["2025-12-10",24.5599,24.5892,23.9252,24.1107,5717844.0],["2025-12-11",24.1107,24.110715866088867,23.5248,23.5932,4238090.0],["2025-12-12",23.5932,23.7494,23.4174,23.6322,3580104.0],["2025-12-15",23.6322,23.8666,23.4271,23.7299,3062951.0],["2025-12-16",23.7299,23.7494,22.9682,23.0268,3538412.0],["2025-12-17",23.0268,23.3295,22.851,23.31,2645830.0],["2025-12-18",23.31,23.476,23.1537,23.349,2465230.0],["2025-12-19",23.349,24.2084,23.3002,23.9252,4709446.0],["2025-12-22",23.9252,23.9252,23.6127,23.8275,3245058.0],["2025-12-23",23.8275,23.9447,23.515,23.6127,2647762.0],["2025-12-24",23.6127,23.8178,23.4662,23.8178,2418604.0],["2025-12-25",23.8178,23.9252,23.5834,23.8178,2458650.0],["2025-12-26",23.8178,23.8177547454834,23.2514,23.31,4456076.0],["2025-12-29",23.31,24.1107,23.30995750427246,24.0521,5615392.0],["2025-12-30",24.0521,24.5502,23.8178,24.2377,5627940.0],["2025-12-31",24.2377,24.6283,24.0912,24.306,4394306.0],["2026-01-05",24.306,24.6576,24.1205,24.5795,4493964.0],["2026-01-06",24.5795,25.224,24.5209,24.9212,6350139.0],["2026-01-07",24.9212,24.92124366760254,24.4623,24.5111,4178008.0],["2026-01-08",24.5111,24.9017,24.3451,24.6869,4590541.0],["2026-01-09",24.6869,25.770830154418945,24.5599,25.7708,9030221.0],["2026-01-12",25.7708,27.7434,25.770830154418945,27.3138,15269337.0],["2026-01-13",27.3138,28.5377,26.9754,27.2441,16396178.0],["2026-01-14",27.2441,28.3386,26.866,27.4133,15417050.0],["2026-01-15",27.4133,27.8113,26.7466,27.1944,7695454.0],["2026-01-16",27.1944,27.6123,26.0998,26.458,7333540.0],["2026-01-19",26.458,26.5973,26.0501,26.259,4188900.0],["2026-01-20",26.259,26.6769,25.9008,26.07,4445159.0],["2026-01-21",26.07,26.2093,25.6819,25.8809,3755808.0],["2026-01-22",25.8809,26.4481,25.7914,26.259,3615839.0],["2026-01-23",26.259,26.7267,26.259021759033203,26.6968,5129552.0],["2026-01-26",26.6968,27.0551,25.9904,26.3386,4770384.0],["2026-01-27",26.3386,26.6073,25.8411,26.4083,3596523.0],["2026-01-28",26.4083,26.5277,25.8013,25.8212,3738977.0],["2026-01-29",25.8212,27.264,25.4729,26.7665,9010364.0],["2026-01-30",26.7665,27.7615,26.0302,27.274,10201127.0],["2026-02-02",27.274,27.9008,26.7167,26.7864,11974677.0],["2026-02-03",26.7864,27.6919,26.786392211914062,27.6919,8459324.0],["2026-02-04",27.6919,27.69187355041504,26.3685,26.8361,6329670.0],["2026-02-05",26.8361,28.3287,26.4481,27.9108,12704837.0],["2026-02-06",27.9108,27.910781860351562,26.4481,27.075,8029862.0],["2026-02-09",27.075,32.488,27.074951171875,32.488,24917323.0],["2026-02-10",32.488,38.687,32.487953186035156,35.3736,60450509.0],["2026-02-11",35.3736,35.373558044433594,30.9954,31.2342,40635245.0],["2026-02-12",31.2342,31.23420524597168,28.816265106201172,28.8163,28156408.0],["2026-02-13",28.8163,29.3934,28.07,28.0799,18827423.0],["2026-02-24",28.0799,28.079938888549805,27.0152,27.4431,15480121.0],["2026-02-25",27.4431,27.5227,27.1645,27.3436,11180503.0],["2026-02-26",27.3436,27.3834,26.9157,27.0153,11366434.0],["2026-02-27",27.0153,27.1844,26.8162,27.0352,7927368.0],["2026-03-02",27.0352,27.0351505279541,25.7814,25.8312,11171722.0],["2026-03-03",25.8312,25.9904,24.5774,24.6272,9576861.0],["2026-03-04",24.6272,24.9456,24.2988,24.7764,5340380.0],["2026-03-05",24.7764,25.3535,24.776416778564453,24.9157,6023192.0],["2026-03-06",24.9157,25.5426,24.657,25.4928,6316840.0],["2026-03-09",25.4928,25.5426,24.9555,25.4729,6011886.0],["2026-03-10",25.4729,25.9506,25.4729,25.6919,5606448.0],["2026-03-11",25.6919,25.871,25.3933,25.4132,4739602.0],["2026-03-12",25.4132,25.4729,25.0948,25.0948,4352400.0],["2026-03-13",25.0948,25.1545,24.5575,24.6272,4773974.0],["2026-03-16",24.6272,25.0849,24.627161026000977,25.0252,3113005.0],["2026-03-17",25.0252,25.1446,24.458,24.468,3831169.0],["2026-03-18",24.468,24.9655,24.3884,24.9356,2651500.0],["2026-03-19",24.9356,24.93562126159668,24.2789,24.4381,3382999.0],["2026-03-20",24.4381,24.5874,23.6819,23.6918,4197811.0],["2026-03-23",23.6918,23.69182586669922,21.9008,22.2092,6626934.0],["2026-03-24",22.2092,22.7565,22.1694,22.7465,4044008.0],["2026-03-25",22.7465,23.1844,22.746543884277344,23.1147,4095331.0],["2026-03-26",23.1147,23.2441,22.5077,22.6371,3218939.0],["2026-03-27",22.6371,23.0053,22.3087,22.9455,2855600.0],["2026-03-30",22.9455,22.9654,22.4679,22.9256,3112870.0],["2026-03-31",22.9256,23.2341,22.6271,22.6769,3195511.0],["2026-04-01",22.6769,23.2341,22.676889419555664,23.0152,2861700.0],["2026-04-02",23.0152,23.015199661254883,22.3485,22.4978,3038597.0],["2026-04-03",22.4978,22.6271,21.9704,22.0102,2690435.0],["2026-04-07",22.0102,22.3485,21.9605,22.2291,1976686.0],["2026-04-08",22.2291,23.8311,22.229122161865234,23.7814,7609462.0],["2026-04-09",23.7814,23.78137969970703,22.8958,22.9854,4790262.0],["2026-04-10",22.9854,23.7714,22.9853515625,23.3038,4785411.0],["2026-04-13",23.3038,23.303762435913086,22.8062,22.9655,3425607.0],["2026-04-14",22.9655,23.4033,22.9555,23.2341,3734673.0],["2026-04-15",23.2341,23.4033,22.8759,22.9356,3363450.0],["2026-04-16",22.9356,23.4331,22.935598373413086,23.3834,4364300.0],["2026-04-17",23.3834,23.4331,23.0053,23.3635,3517646.0],["2026-04-20",23.3635,23.9107,23.1645,23.8112,5037239.0],["2026-04-21",23.8112,24.1495,23.5923,24.06,6410559.0],["2026-04-22",24.06,24.05998992919922,23.6122,23.9008,4022175.0],["2026-04-23",23.9008,24.06,23.4729,23.5724,4116000.0],["2026-04-24",23.5724,23.6918,22.8361,23.6023,4665364.0],["2026-04-27",23.6023,23.9207,23.254,23.8908,3777890.0],["2026-04-28",23.8908,23.89083480834961,23.1943,23.3734,3509545.0],["2026-04-29",23.3734,23.9306,23.264,23.7615,3639585.0],["2026-04-30",23.7615,23.7913,23.463,23.5525,3184801.0],["2026-05-06",23.5525,24.1893,23.552520751953125,24.0301,4257587.0],["2026-05-07",24.0301,24.5476,23.9207,24.5376,5377359.0],["2026-05-08",24.5376,24.7565,24.259,24.3386,5006926.0],["2026-05-11",24.3386,24.458,24.1097,24.2988,4180497.0],["2026-05-12",24.2988,24.3784,23.7913,23.9406,3872375.0],["2026-05-13",23.9406,24.0699,23.7814,24.0003,3045308.0],["2026-05-14",24.0003,24.1197,22.965450286865234,22.9655,5098600.0],["2026-05-15",22.9655,23.5326,22.9455,23.0451,4217353.0],["2026-05-18",23.0451,23.3436,22.9356,23.1346,3226077.0],["2026-05-19",23.1346,23.6421,22.9555,23.5724,3767300.0],["2026-05-20",23.5724,23.57242202758789,22.7465,22.8659,3954956.0],["2026-05-21",22.8659,23.1446,21.9406,21.9903,4494356.0],["2026-05-22",21.9903,22.3386,21.8013,22.05,3456885.0],["2026-05-25",22.05,22.3386,21.8112,21.9903,2825400.0],["2026-05-26",21.9903,21.990314483642578,21.1047,21.4729,3366100.0],["2026-05-27",21.4729,23.2142,21.4728946685791,21.8709,6836535.0],["2026-05-28",21.8709,22.0699,21.1346,21.6222,4835376.0],["2026-05-29",21.6222,21.9903,21.3037,21.3535,3572881.0],["2026-06-01",21.3535,22.2391,21.35348892211914,21.9107,3769400.0],["2026-06-02",21.9107,21.9804,21.1246,21.1744,4000000.0],["2026-06-03",21.1744,21.1744,20.4281,20.5873,3377975.0],["2026-06-04",20.5873,20.587312698364258,19.8609,20.0102,2967800.0],["2026-06-05",20.0102,20.5077,19.9505,20.3286,2781818.0],["2026-06-08",20.3286,20.4779,19.7117,20.0002,2972923.0],["2026-06-09",20.0002,20.2788,19.8112,20.0201,2260400.0],["2026-06-10",20.0201,20.1793,19.6321,19.8709,2295200.0],["2026-06-11",19.8709,19.87088394165039,19.1047,19.2838,2930500.0],["2026-06-12",19.2838,19.8908,19.283811569213867,19.8908,3311977.0],["2026-06-15",19.8908,20.239,19.8211,19.9704,2608904.0],["2026-06-16",19.9704,19.9704,19.5624,19.8112,2529422.0],["2026-06-17",19.8112,19.8211,19.2938,19.4132,2276712.0],["2026-06-18",19.4132,19.8808,19.2241,19.5226,2631800.0],["2026-06-22",19.5226,19.721630096435547,18.8161,19.7216,4027566.0],["2026-06-23",19.7216,19.9803,19.4032,19.6022,3026966.0],["2026-06-24",19.6022,19.7017,18.9356,19.1644,3679567.0],["2026-06-25",19.1644,19.2042,18.5873,18.7465,3132800.0],["2026-06-26",18.7465,18.746492385864258,18.0997,18.1097,3213300.0],["2026-06-29",18.1097,18.2987,17.7813,18.1097,3182200.0],["2026-06-30",18.1097,18.3485,17.8211,17.8808,3216259.0],["2026-07-01",17.8808,18.6271,17.7316,18.3286,4443011.0],["2026-07-02",18.3286,18.7962,18.1893,18.4281,3264516.0],["2026-07-03",18.4281,19.0649,18.3584,18.8659,3971800.0],["2026-07-06",18.8659,19.1644,18.6569,18.7465,2840001.0],["2026-07-07",18.7465,18.8659,18.3186,18.3385,2453600.0],["2026-07-08",18.3385,19.017,18.2986,18.7276,3573234.0],["2026-07-09",18.7276,18.9571,18.3286,18.4682,3013600.0],["2026-07-10",18.4682,19.3063,18.1789,19.017,4404503.0],["2026-07-13",19.017,19.1567,18.2388,18.2787,4002200.0],["2026-07-14",18.2787,18.4782,18.0093,18.4183,2331744.0],["2026-07-15",18.4183,19.0569,18.3585,19.027,3373783.0],["2026-07-16",19.027,19.6057,18.7975,19.4061,4360283.0],["2026-07-17",19.4061,19.7354,18.7476,18.7676,4518600.0],["2026-07-20",18.7676,19.2365,18.5979,19.0569,4878354.0],["2026-07-21",19.0569,19.4061,18.7576,18.8873,4859200.0],["2026-07-22",18.8873,18.887287139892578,18.2088,18.5081,3876988.0],["2026-07-23",18.5081,18.6179,18.2188,18.6179,2407664.0],["2026-07-24",18.6179,18.6578,17.8097,17.8397,3597585.0],["2026-07-27",17.8397,18.4283,17.7199,18.3685,2793216.0],["2026-07-28",18.3685,18.7476,18.2088,18.4283,3229649.0],["2026-07-29",18.4283,19.9549,18.3685,19.8551,10569993.0],["2026-07-30",19.8551,20.8229,19.5558,20.0546,13691767.0],["2026-07-31",20.0546,21.5413,19.3662,20.5435,20178705.0],["2026-08-03",20.5435,20.6533,19.9848,20.2941,11678998.0],["2026-08-04",20.2941,21.5712,20.1145,21.1322,17012597.0],["2026-08-05",21.1322,21.132211685180664,20.5136,20.6932,13535078.0],["2026-08-06",20.6932,20.69320297241211,20.0147,20.1544,8718427.0],["2026-08-07",20.1544,20.154422760009766,19.3263,19.8651,9406669.0],["2026-08-10",19.8651,20.1943,19.6256,20.0746,6576990.0],["2026-08-11",20.0746,20.1544,19.6855,19.7653,4668376.0],["2026-08-12",19.7653,20.1844,19.6556,19.895,5098529.0],["2026-08-13",19.895,20.793,19.8152,19.8551,11335422.0],["2026-08-14",19.8551,19.9649,19.1367,19.3961,7608660.0],["2026-08-17",19.3961,20.2442,18.9771,20.0546,11751948.0],["2026-08-18",20.0546,20.3939,19.7853,20.1544,9214627.0],["2026-08-19",20.1544,20.154422760009766,18.7676,18.8174,9391919.0],["2026-08-20",18.8174,19.1168,18.7376,18.8873,4787494.0],["2026-08-21",18.8873,18.887287139892578,18.3884,18.5281,3795461.0],["2026-08-24",18.5281,18.578,17.8596,17.9993,3828202.0],["2026-08-25",17.9993,18.6478,17.9095,18.578,4029750.0],["2026-08-26",18.578,18.7875,18.4383,18.5481,2893199.0],["2026-08-27",18.5481,18.588,18.3086,18.5181,3092624.0],["2026-08-28",18.5181,18.7376,18.4682,18.568,3308500.0],["2026-08-31",18.568,22.27961540222168,18.568010330200195,22.2796,34970683.0],["2026-09-01",22.2796,22.3495,21.1522,21.4515,33841628.0],["2026-09-02",21.4515,21.5612,20.6134,20.7531,15520479.0],["2026-09-03",20.7531,21.5413,20.1644,20.2841,14928860.0],["2026-09-04",20.2841,21.7508,20.284128189086914,20.7231,18924007.0],["2026-09-07",20.7231,21.1322,20.6134,20.8429,11419794.0],["2026-09-08",20.8429,21.3517,20.6832,20.9526,13258077.0],["2026-09-09",20.9526,20.952617645263672,20.0546,20.2243,9565468.0],["2026-09-10",20.2243,20.4138,19.9349,20.2542,8133966.0],["2026-09-11",20.2542,20.4138,19.436,20.2342,9707400.0],["2026-09-14",20.2342,20.234241485595703,19.6156,19.7154,7084051.0],["2026-09-15",19.7154,20.1943,19.5358,19.5658,7601493.0],["2026-09-16",19.5658,19.8052,19.2864,19.6955,5427587.0],["2026-09-17",19.6955,20.1345,19.6655,19.8551,7229827.0],["2026-09-18",19.8551,20.1844,19.5857,20.0048,7752346.0],["2026-09-21",20.0048,20.5136,19.8651,20.3639,10635874.0],["2026-09-22",20.3639,20.9027,20.2243,20.7231,13332146.0],["2026-09-23",20.7231,20.72313690185547,19.8351,19.8651,10094273.0],["2026-09-24",19.8651,20.1844,19.6556,19.6855,6271717.0],["2026-09-28",19.6855,20.2542,19.5658,20.0147,8086504.0],["2026-09-29",20.0147,20.4138,19.6556,20.2542,10728310.0],["2026-09-30",20.2542,20.5535,19.6955,20.5036,12152443.0],["2026-10-08",20.5036,21.2519,19.9549,20.6633,15812772.0],["2026-10-09",20.6633,22.3694,20.3939,21.8306,28964686.0],["2026-10-12",21.8306,22.9481,20.8928,22.4393,32256202.0],["2026-10-13",22.4393,22.439254760742188,21.0524,22.0601,20830619.0],["2026-10-14",22.0601,25.2429,21.1222,23.3572,41457238.0],["2026-10-15",23.3572,23.6765,21.9104,22.11,31200431.0],["2026-10-16",22.11,22.97,21.3,21.56,26365652.0],["2026-10-19",21.56,22.18,20.87,21.47,20712715.0],["2026-10-20",21.47,21.86,20.76,21.0,17977652.0],["2026-10-21",21.0,22.1,21.0,21.4,19908883.0],["2026-10-22",21.4,21.43,19.62,19.74,18873120.0],["2026-10-23",19.74,20.57,18.5,20.45,18743552.0],["2026-10-26",20.45,20.96,19.33,20.67,15177994.0],["2026-10-27",20.67,21.34,20.35,20.35,16138683.0],["2026-10-28",20.35,21.73,20.18,21.53,17791977.0],["2026-10-29",21.53,21.58,20.72,20.91,14138300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2023-06-20","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":"2023-06-20","index":0,"basis":"feed"}}