{"t":"600938.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-04-21",10.2918,11.6053,9.6723,10.2918,882277284.0],["2022-04-22",10.2918,11.3217,10.29176139831543,11.3217,357664359.0],["2022-04-25",11.3217,12.0232,10.2843,10.6649,598019053.0],["2022-04-26",10.6649,10.664923667907715,9.8887,10.1649,401307298.0],["2022-04-27",10.1649,11.1799,10.164886474609375,11.1799,418253535.0],["2022-04-28",11.1799,11.538119316101074,10.7843,11.5381,365473667.0],["2022-04-29",11.5381,12.694914817810059,11.538119316101074,12.6949,418628343.0],["2022-05-05",12.6949,12.8442,12.0903959274292,12.0904,317221809.0],["2022-05-06",12.0904,12.4337,11.6799,11.7023,294586803.0],["2022-05-09",11.7023,12.2322,11.3142,12.1352,245111428.0],["2022-05-10",12.1352,12.135174751281738,11.1127,11.3515,249675105.0],["2022-05-11",11.3515,11.7769,11.1202,11.553,232697918.0],["2022-05-12",11.553,11.7546,11.1575,11.2023,170725354.0],["2022-05-13",11.2023,11.568,11.202275276184082,11.3889,141844711.0],["2022-05-16",11.3889,11.9635,11.388853073120117,11.7247,185295831.0],["2022-05-17",11.7247,12.1501,11.7172,11.8068,147227293.0],["2022-05-18",11.8068,12.3367,11.4038,12.0531,151514048.0],["2022-05-19",12.0531,12.053079605102539,11.5083,11.7023,118212793.0],["2022-05-20",11.7023,11.9784,11.6053,11.7322,106229956.0],["2022-05-23",11.7322,12.1874,11.6501,12.0531,134552110.0],["2022-05-24",12.0531,12.18,11.8292,11.8964,106280085.0],["2022-05-25",11.8964,12.6501,11.874,12.4039,152806425.0],["2022-05-26",12.4039,12.7994,12.262,12.5531,101501095.0],["2022-05-27",12.5531,13.806934356689453,12.55311393737793,13.8069,242039508.0],["2022-05-30",13.8069,14.6801,13.598,14.5533,182648507.0],["2022-05-31",14.5533,14.8518,14.2249,14.5309,133607780.0],["2022-06-01",14.5309,14.530862808227539,13.9562,14.1577,95732138.0],["2022-06-02",14.1577,14.15770149230957,13.4114,13.4338,109286991.0],["2022-06-06",13.4338,14.0234,13.433772087097168,13.8592,102094733.0],["2022-06-07",13.8592,14.404,13.695,14.1055,95215059.0],["2022-06-08",14.1055,14.5159,13.9562,14.404,97025042.0],["2022-06-09",14.404,15.1951,14.4039888381958,14.7174,121973261.0],["2022-06-10",14.7174,15.2921,14.404,15.1578,88759842.0],["2022-06-13",15.1578,15.157773971557617,14.4562,14.6353,92989185.0],["2022-06-14",14.6353,15.2846,14.4264,15.2249,101313754.0],["2022-06-15",15.2249,15.224942207336426,14.46369457244873,14.4637,121283237.0],["2022-06-16",14.4637,14.46369457244873,13.6875,13.889,137764417.0],["2022-06-17",13.889,14.0905,13.5233,13.9189,91223803.0],["2022-06-20",13.9189,13.918879508972168,12.5382,12.7621,175239341.0],["2022-06-21",12.7621,13.083,12.7620849609375,12.9113,86643588.0],["2022-06-22",12.9113,13.0308,12.4636,12.5083,93453254.0],["2022-06-23",12.5083,12.9337,12.3889,12.8442,81329940.0],["2022-06-24",12.8442,12.874,12.5979,12.7098,66765632.0],["2022-06-27",12.7098,13.1949,12.6875,13.1502,82767580.0],["2022-06-28",13.1502,13.6577,13.15017032623291,13.5606,85682861.0],["2022-06-29",13.5606,13.7472,13.0531,13.1576,76410807.0],["2022-06-30",13.1576,13.157632827758789,12.7621,13.0233,65983999.0],["2022-07-01",13.0233,13.023296356201172,12.6128,12.7546,52525889.0],["2022-07-04",12.7546,13.0606,12.7322,12.8516,53049218.0],["2022-07-05",12.8516,13.0979,12.777,12.9561,56757585.0],["2022-07-06",12.9561,12.95612907409668,11.7172,12.0904,170904139.0],["2022-07-07",12.0904,12.0903959274292,11.6501,12.0307,78738201.0],["2022-07-08",12.0307,12.3292,11.9411,11.9635,53222903.0],["2022-07-11",11.9635,12.1501,11.7396,12.0979,52193357.0],["2022-07-12",12.0979,12.1501,11.9411,12.1053,30076695.0],["2022-07-13",12.1053,12.105321884155273,11.5978,12.0531,59910735.0],["2022-07-14",12.0531,12.1277,11.7247,12.0829,70528535.0],["2022-07-15",12.0829,12.1203,11.6667,11.8418,84544921.0],["2022-07-18",11.8418,12.558029174804688,11.841791152954102,12.558,81774227.0],["2022-07-19",12.558,12.7649,12.2954,12.5103,70531274.0],["2022-07-20",12.5103,12.8127,12.510279655456543,12.5978,47856524.0],["2022-07-21",12.5978,12.597819328308105,12.3034,12.3272,40473437.0],["2022-07-22",12.3272,12.327240943908691,11.9771,12.0567,49511032.0],["2022-07-25",12.0567,12.0646,11.8179,11.8816,36218956.0],["2022-07-26",11.8816,12.1601,11.881582260131836,12.1362,39395713.0],["2022-07-27",12.1362,12.13624382019043,11.9134,11.9691,29596759.0],["2022-07-28",11.9691,12.3034,11.969122886657715,12.2715,51909417.0],["2022-07-29",12.2715,12.4068,11.9612,12.0169,44123141.0],["2022-08-01",12.0169,12.3511,11.9771,12.2874,43392183.0],["2022-08-02",12.2874,12.287449836730957,11.6985,11.9691,50145630.0],["2022-08-03",11.9691,12.0248,11.7861,11.8338,30652793.0],["2022-08-04",11.8338,11.833832740783691,11.4439,11.619,44398452.0],["2022-08-05",11.619,11.618962287902832,11.1494,11.3484,81916055.0],["2022-08-08",11.3484,11.3802,11.1972,11.3723,40321179.0],["2022-08-09",11.3723,11.5394,11.372258186340332,11.412,45747221.0],["2022-08-10",11.412,11.5155,11.2051,11.3086,37602399.0],["2022-08-11",11.3086,11.4837,11.308591842651367,11.4518,35292422.0],["2022-08-12",11.4518,12.1999,11.451839447021484,11.985,105815079.0],["2022-08-15",11.985,12.0965,11.6667,11.9373,60731091.0],["2022-08-16",11.9373,11.937288284301758,11.5553,11.6667,48663449.0],["2022-08-17",11.6667,11.7781,11.5553,11.7543,36922534.0],["2022-08-18",11.7543,11.754252433776855,11.4439,11.4678,49851012.0],["2022-08-19",11.4678,12.001,11.467756271362305,11.81,98004133.0],["2022-08-22",11.81,12.0805,11.802,12.001,55232788.0],["2022-08-23",12.001,12.9321,11.993,12.7649,160690177.0],["2022-08-24",12.7649,13.3459,12.764942169189453,13.0116,138569825.0],["2022-08-25",13.0116,14.3088,13.011645317077637,14.0701,178918087.0],["2022-08-26",14.0701,14.070085525512695,13.2743,13.2981,96676317.0],["2022-08-29",13.2981,13.9905,13.0912,13.712,90234292.0],["2022-08-30",13.712,14.1576,13.131,13.5528,95754701.0],["2022-08-31",13.5528,13.552804946899414,12.8764,12.948,72720099.0],["2022-09-01",12.948,13.2663,12.7092,12.7331,62569554.0],["2022-09-02",12.7331,12.94,12.5899,12.757,35522054.0],["2022-09-05",12.757,13.6483,12.75698471069336,13.6085,76514015.0],["2022-09-06",13.6085,13.696,13.2981,13.5289,53317805.0],["2022-09-07",13.5289,13.52892780303955,13.0594,13.2743,63319365.0],["2022-09-08",13.2743,13.274266242980957,12.6774,12.8684,60539494.0],["2022-09-09",12.8684,12.9798,12.7331,12.948,33157234.0],["2022-09-13",12.948,13.2106,12.8764,13.0037,46439199.0],["2022-09-14",13.0037,13.4891,12.7968,13.2822,77276110.0],["2022-09-15",13.2822,13.5289,13.0833,13.3141,59682630.0],["2022-09-16",13.3141,13.314055442810059,12.8127,12.8286,36762197.0],["2022-09-19",12.8286,13.0514,12.6217,12.8127,30708925.0],["2022-09-20",12.8127,12.9639,12.6774,12.8525,30838577.0],["2022-09-21",12.8525,13.2583,12.5978,13.2265,44916737.0],["2022-09-22",13.2265,13.4096,12.8206,13.2663,54083021.0],["2022-09-23",13.2663,13.9507,13.1867,13.5289,77710437.0],["2022-09-26",13.5289,13.52892780303955,12.3193,12.3511,89288489.0],["2022-09-27",12.3511,12.375,11.81,12.2079,68715073.0],["2022-09-28",12.2079,12.4546,11.9532,12.0567,39277776.0],["2022-09-29",12.0567,12.5023,12.056662559509277,12.2795,41767446.0],["2022-09-30",12.2795,12.6933,12.176,12.5978,38697633.0],["2022-10-10",12.5978,13.4255,12.597819328308105,13.1549,64665612.0],["2022-10-11",13.1549,13.3936,12.757,13.2902,47508418.0],["2022-10-12",13.2902,13.3379,13.0037,13.2663,41229127.0],["2022-10-13",13.2663,13.2898,12.9512,13.1659,36219761.0],["2022-10-14",13.1659,13.5128,13.165902137756348,13.455,39787203.0],["2022-10-17",13.455,13.7689,13.1659,13.6615,38573764.0],["2022-10-18",13.6615,13.661484718322754,13.2815,13.3063,35834967.0],["2022-10-19",13.3063,13.3311,13.042,13.0503,26287253.0],["2022-10-20",13.0503,13.488,13.050267219543457,13.2815,35444290.0],["2022-10-21",13.2815,13.281538009643555,12.5382,13.1494,97348168.0],["2022-10-24",13.1494,13.2568,12.9594,13.1659,67504913.0],["2022-10-25",13.1659,13.165902137756348,12.6868,12.8025,49277713.0],["2022-10-26",12.8025,12.9842,12.3895,12.5382,78103210.0],["2022-10-27",12.5382,12.8025,12.538167953491211,12.6951,50864580.0],["2022-10-28",12.6951,12.8025,12.5547,12.6703,44693156.0],["2022-10-31",12.6703,12.670323371887207,12.1087,12.1417,56720383.0],["2022-11-01",12.1417,12.6786,11.96,12.5877,52173018.0],["2022-11-02",12.5877,12.9429,12.5051,12.852,53357819.0],["2022-11-03",12.852,12.9016,12.6042,12.6786,37612658.0],["2022-11-04",12.6786,13.075,12.6373,13.0007,74492672.0],["2022-11-07",13.0007,14.0414,13.000709533691406,13.5541,103465576.0],["2022-11-08",13.5541,13.7606,13.2981,13.422,52333248.0],["2022-11-09",13.422,13.421953201293945,13.2155,13.2815,36296371.0],["2022-11-10",13.2815,13.281538009643555,12.8355,13.0998,48278436.0],["2022-11-11",13.0998,13.5128,13.075,13.4633,61189231.0],["2022-11-14",13.4633,13.6945,13.1659,13.2402,43202292.0],["2022-11-15",13.2402,13.2815,12.8933,13.2733,36380467.0],["2022-11-16",13.2733,13.5458,13.27327823638916,13.4467,47069174.0],["2022-11-17",13.4467,13.446731567382812,12.9842,13.1246,49511695.0],["2022-11-18",13.1246,13.124605178833008,12.8933,12.9429,42636276.0],["2022-11-21",12.9429,12.942893028259277,12.6538,12.786,33229869.0],["2022-11-22",12.786,13.2155,12.7199,12.9759,45533651.0],["2022-11-23",12.9759,13.5045,12.975931167602539,13.2981,77033254.0],["2022-11-24",13.2981,13.2981,13.009,13.1824,53347470.0],["2022-11-25",13.1824,13.3889,13.1246,13.3146,35225256.0],["2022-11-28",13.3146,13.31457805633545,12.9512,13.1081,37782694.0],["2022-11-29",13.1081,13.488,13.0337,13.422,59644858.0],["2022-11-30",13.422,13.6615,13.3146,13.6037,51441055.0],["2022-12-01",13.6037,13.8515,13.4715,13.6615,58992410.0],["2022-12-02",13.6615,14.124,13.6037,13.8432,58308329.0],["2022-12-05",13.8432,14.3057,13.7936,14.1653,55720262.0],["2022-12-06",14.1653,14.165322303771973,13.678,13.7854,56241017.0],["2022-12-07",13.7854,13.785378456115723,13.3228,13.4054,52604571.0],["2022-12-08",13.4054,13.4467,13.2155,13.3807,42636381.0],["2022-12-09",13.3807,13.380654335021973,13.265,13.3394,26801215.0],["2022-12-12",13.3394,13.3394,13.0916,13.1163,37077913.0],["2022-12-13",13.1163,13.2981,13.116344451904297,13.2402,22854382.0],["2022-12-14",13.2402,13.2898,13.1163,13.1576,25053053.0],["2022-12-15",13.1576,13.2733,13.1163,13.1329,21675995.0],["2022-12-16",13.1329,13.1329,12.9842,13.0833,19133221.0],["2022-12-19",13.0833,13.083306312561035,12.5382,12.6455,48054139.0],["2022-12-20",12.6455,12.786,12.596,12.6703,21428139.0],["2022-12-21",12.6703,12.7281,12.5134,12.5712,18345060.0],["2022-12-22",12.5712,12.7034,12.4638,12.4803,22793035.0],["2022-12-23",12.4803,12.5051,12.3647,12.4391,16785229.0],["2022-12-26",12.4391,12.7612,12.43905258178711,12.7612,31468086.0],["2022-12-27",12.7612,12.8851,12.7034,12.7612,25777353.0],["2022-12-28",12.7612,12.786,12.6703,12.6951,16446958.0],["2022-12-29",12.6951,12.69510269165039,12.4556,12.4638,26183798.0],["2022-12-30",12.4638,12.6373,12.463830947875977,12.5547,16988099.0],["2023-01-03",12.5547,12.819,12.5546875,12.786,26364619.0],["2023-01-04",12.786,12.785957336425781,12.5795,12.629,30651293.0],["2023-01-05",12.629,12.62902545928955,12.4886,12.6208,32714731.0],["2023-01-06",12.6208,12.6786,12.5547,12.6538,22619617.0],["2023-01-09",12.6538,12.8025,12.6455,12.8025,32061853.0],["2023-01-10",12.8025,12.8438,12.6951,12.7447,19849065.0],["2023-01-11",12.7447,12.8438,12.6786,12.7942,20930182.0],["2023-01-12",12.7942,13.0503,12.794218063354492,13.009,42105126.0],["2023-01-13",13.009,13.1576,12.9842,13.0172,26337383.0],["2023-01-16",13.0172,13.0916,12.9099,13.009,29441795.0],["2023-01-17",13.009,13.008968353271484,12.7612,12.7777,36496352.0],["2023-01-18",12.7777,13.075,12.77769947052002,13.0503,38770416.0],["2023-01-19",13.0503,13.050267219543457,12.8933,12.9759,25875504.0],["2023-01-20",12.9759,13.4963,12.975931167602539,13.3724,65971728.0],["2023-01-30",13.3724,13.6119,13.2402,13.265,51359201.0],["2023-01-31",13.265,13.265018463134766,13.0668,13.1246,35435886.0],["2023-02-01",13.1246,13.240241050720215,13.0998,13.2402,44561756.0],["2023-02-02",13.2402,13.3311,13.0916,13.2981,42330719.0],["2023-02-03",13.2981,13.298056602478027,13.0833,13.1246,34704512.0],["2023-02-06",13.1246,13.1411,12.9264,13.1329,20821678.0],["2023-02-07",13.1329,13.2402,13.1081,13.2155,27338722.0],["2023-02-08",13.2155,13.3807,13.1411,13.1824,34651794.0],["2023-02-09",13.1824,13.2898,13.1494,13.232,28854703.0],["2023-02-10",13.232,13.231980323791504,13.0668,13.1246,28513859.0],["2023-02-13",13.1246,13.2072,13.1246,13.1824,25126899.0],["2023-02-14",13.1824,13.2898,13.1163,13.2898,27137782.0],["2023-02-15",13.2898,13.289798736572266,13.1494,13.1659,17953041.0],["2023-02-16",13.1659,13.2733,12.9677,13.0668,35130357.0],["2023-02-17",13.0668,13.1246,13.0172,13.0916,22003646.0],["2023-02-20",13.0916,13.2733,13.0172,13.2568,43377441.0],["2023-02-21",13.2568,13.3476,13.2237,13.2568,47023115.0],["2023-02-22",13.2568,13.4467,13.1824,13.3311,46662501.0],["2023-02-23",13.3311,13.3311,13.2402,13.2898,30873116.0],["2023-02-24",13.2898,13.3311,13.1246,13.1989,20271861.0],["2023-02-27",13.1989,13.2402,13.1329,13.1742,17447993.0],["2023-02-28",13.1742,13.232,13.1329,13.1907,15529717.0],["2023-03-01",13.1907,13.3476,13.190682411193848,13.3311,39510853.0],["2023-03-02",13.3311,13.8845,13.331096649169922,13.7689,120310858.0],["2023-03-03",13.7689,14.3223,13.6697,14.1901,139571691.0],["2023-03-06",14.1901,14.4627,14.0745,14.2066,74352664.0],["2023-03-07",14.2066,15.6273,14.206621170043945,15.0408,173701597.0],["2023-03-08",15.0408,15.04084587097168,14.6774,14.9665,90169843.0],["2023-03-09",14.9665,15.2969,14.7848,15.0326,69616568.0],["2023-03-10",15.0326,15.032587051391602,14.4544,14.4957,67784842.0],["2023-03-13",14.4957,15.2473,14.495706558227539,15.206,88407032.0],["2023-03-14",15.206,15.206037521362305,14.7435,14.7931,65067897.0],["2023-03-15",14.7931,14.9583,14.3801,14.76,70587858.0],["2023-03-16",14.76,14.760019302368164,13.8762,13.9836,109731696.0],["2023-03-17",13.9836,14.6196,13.983611106872559,14.4296,83405892.0],["2023-03-20",14.4296,14.5866,13.9175,14.0084,100311992.0],["2023-03-21",14.0084,14.124,13.6863,13.9423,55504407.0],["2023-03-22",13.9423,14.1488,13.8102,13.901,54564949.0],["2023-03-23",13.901,14.1653,13.6945,14.0497,60203373.0],["2023-03-24",14.0497,14.049687385559082,13.7276,13.7936,60297333.0],["2023-03-27",13.7936,13.7936372756958,13.5458,13.6037,54849134.0],["2023-03-28",13.6037,13.9506,13.603666305541992,13.868,70655962.0],["2023-03-29",13.868,14.0084,13.7936,13.9175,45390711.0],["2023-03-30",13.9175,14.2892,13.6697,14.1653,100793224.0],["2023-03-31",14.1653,14.2066,13.9754,14.0745,47063464.0],["2023-04-03",14.0745,15.1069,14.074466705322266,14.57,116931504.0],["2023-04-04",14.57,15.0987,14.570045471191406,14.917,82307557.0],["2023-04-06",14.917,14.9252,14.4957,14.6774,75451248.0],["2023-04-07",14.6774,14.677420616149902,14.314,14.5122,47731003.0],["2023-04-10",14.5122,14.9417,14.4131,14.8674,80018839.0],["2023-04-11",14.8674,14.86739444732666,14.5453,14.7187,46880619.0],["2023-04-12",14.7187,15.0987,14.7022,14.983,64378415.0],["2023-04-13",14.983,16.0072,14.98302936553955,15.5529,137177466.0],["2023-04-14",15.5529,15.8751,15.3712,15.6521,66156734.0],["2023-04-17",15.6521,16.5028,15.5447,16.3954,110398539.0],["2023-04-18",16.3954,16.395431518554688,15.8173,15.9577,61084724.0],["2023-04-19",15.9577,16.1146,15.6603,15.7594,50520204.0],["2023-04-20",15.7594,16.032,15.3465,15.999,59963261.0],["2023-04-21",15.999,16.6432,15.6934,15.9246,90359332.0],["2023-04-24",15.9246,16.1229,15.4456,15.6108,72601732.0],["2023-04-25",15.6108,15.9411,15.4456,15.7842,79821105.0],["2023-04-26",15.7842,15.784215927124023,14.8674,15.3052,82559135.0],["2023-04-27",15.3052,15.305155754089355,15.0161,15.1813,40441111.0],["2023-04-28",15.1813,16.0898,15.18126106262207,15.9659,75354352.0],["2023-05-04",15.9659,15.965927124023438,15.0491,15.6273,80288404.0],["2023-05-05",15.6273,15.7264,15.1565,15.2804,52065194.0],["2023-05-08",15.2804,16.7671,15.280377388000488,16.4532,117274063.0],["2023-05-09",16.4532,17.0066,16.1972,16.2963,82618923.0],["2023-05-10",16.2963,16.4285,15.6603,15.8173,71232415.0],["2023-05-11",15.8173,16.0237,15.7016,15.8833,37115732.0],["2023-05-12",15.8833,15.8916,15.4125,15.5777,53339800.0],["2023-05-15",15.5777,15.7512,15.2804,15.7429,37422893.0],["2023-05-16",15.7429,16.1476,15.6355,15.6521,45955814.0],["2023-05-17",15.6521,15.652063369750977,15.4043,15.5447,27813891.0],["2023-05-18",15.5447,15.8586,15.544685363769531,15.6603,32153434.0],["2023-05-19",15.6603,15.7925,15.4703,15.7264,30725932.0],["2023-05-22",15.7264,15.842,15.586,15.8255,22902048.0],["2023-05-23",15.8255,16.065,15.3052,15.3134,50999827.0],["2023-05-24",15.3134,15.4291,15.1152,15.1978,34096558.0],["2023-05-25",15.1978,15.2391,14.6031,14.95,44660626.0],["2023-05-26",14.95,15.0161,14.6279,14.8674,35314349.0],["2023-05-29",14.8674,15.3299,14.86739444732666,15.173,37514831.0],["2023-05-30",15.173,15.2886,15.0078,15.1482,25438008.0],["2023-05-31",15.1482,15.148221015930176,14.4131,14.4957,58803155.0],["2023-06-01",14.4957,14.727,14.3636,14.6361,29187709.0],["2023-06-02",14.6361,15.0408,14.636122703552246,14.8178,28985817.0],["2023-06-05",14.8178,15.0739,14.817837715148926,14.9335,29309498.0],["2023-06-06",14.9335,15.0326,14.7848,14.8509,22992381.0],["2023-06-07",14.8509,14.95,14.7435,14.9417,24055834.0],["2023-06-08",14.9417,15.2391,14.941730499267578,15.2226,32567966.0],["2023-06-09",15.2226,15.4703,15.14,15.4208,27399203.0],["2023-06-12",15.4208,15.5116,15.3052,15.3465,28808868.0],["2023-06-13",15.3465,15.346451759338379,14.6031,14.8839,61540956.0],["2023-06-14",14.8839,15.1234,14.883912086486816,15.0739,27372303.0],["2023-06-15",15.0739,15.073885917663574,14.8674,15.0408,25800411.0],["2023-06-16",15.0408,15.3217,15.04084587097168,15.2804,28256737.0],["2023-06-19",15.2804,15.2886,15.0987,15.1565,24093271.0],["2023-06-20",15.1565,15.156482696533203,14.7931,14.8261,34602708.0],["2023-06-21",14.8261,15.0161,14.7352,14.7352,31128939.0],["2023-06-26",14.7352,14.8509,14.6196,14.7187,21095175.0],["2023-06-27",14.7187,15.0243,14.6113,14.9417,32032093.0],["2023-06-28",14.9417,15.0739,14.7931,15.0491,22589264.0],["2023-06-29",15.0491,15.2473,14.8674,14.8839,14822411.0],["2023-06-30",14.8839,14.9748,14.8674,14.9665,12947946.0],["2023-07-03",14.9665,15.4208,14.9665,15.3795,33832364.0],["2023-07-04",15.3795,15.7429,15.2804,15.7347,38796351.0],["2023-07-05",15.7347,15.8998,15.5777,15.7429,23696010.0],["2023-07-06",15.7429,15.8586,15.5942,15.7429,15142437.0],["2023-07-07",15.7429,15.8586,15.619,15.776,16083477.0],["2023-07-10",15.776,15.9412,15.586,15.6934,16960509.0],["2023-07-11",15.6934,15.7264,15.5364,15.619,17659112.0],["2023-07-12",15.619,16.0155,15.619020462036133,15.9164,35684924.0],["2023-07-13",15.9164,16.3541,15.91637134552002,16.3128,39610610.0],["2023-07-14",16.3128,16.5665,16.2842,16.3099,26466635.0],["2023-07-17",16.3099,16.309873580932617,16.079,16.2928,16767572.0],["2023-07-18",16.2928,16.292766571044922,16.1132,16.1303,11919975.0],["2023-07-19",16.1303,16.5408,16.13027000427246,16.404,16528169.0],["2023-07-20",16.404,16.4895,16.0533,16.1132,21682405.0],["2023-07-21",16.1132,16.1816,15.9592,15.9763,16492513.0],["2023-07-24",15.9763,16.1046,15.7026,15.8138,18779632.0],["2023-07-25",15.8138,16.3441,15.813822746276855,16.2329,29109017.0],["2023-07-26",16.2329,16.327,15.9678,16.0447,19437296.0],["2023-07-27",16.0447,16.327,16.0447,16.1046,19582375.0],["2023-07-28",16.1046,16.173,15.9079,16.1559,33964725.0],["2023-07-31",16.1559,16.3441,15.9421,16.0619,35879293.0],["2023-08-01",16.0619,16.327,16.061851501464844,16.2842,44340079.0],["2023-08-02",16.2842,16.3526,16.0362,16.1132,34063690.0],["2023-08-03",16.1132,16.11316680908203,15.7796,15.848,31704607.0],["2023-08-04",15.848,16.1303,15.848034858703613,15.9336,33010323.0],["2023-08-07",15.9336,16.0704,15.8993,16.0362,19876697.0],["2023-08-08",16.0362,16.1388,15.9592,16.0362,14509564.0],["2023-08-09",16.0362,16.0961,15.8822,15.9421,15521047.0],["2023-08-10",15.9421,16.2757,15.942110061645508,16.2586,54052051.0],["2023-08-11",16.2586,16.2586,15.9079,15.9592,36614349.0],["2023-08-14",15.9592,16.0362,15.8224,15.9592,23513931.0],["2023-08-15",15.9592,15.9934,15.8224,15.9592,17866293.0],["2023-08-16",15.9592,15.95921516418457,15.6,15.6171,25814602.0],["2023-08-17",15.6171,15.7711,15.3947,15.7711,17792309.0],["2023-08-18",15.7711,15.9678,15.6855,15.7882,21394711.0],["2023-08-21",15.7882,15.8651,15.6599,15.7882,16582086.0],["2023-08-22",15.7882,16.1303,15.7112,16.0875,37642809.0],["2023-08-23",16.0875,16.2586,16.0191,16.0276,23774613.0],["2023-08-24",16.0276,16.1474,15.9165,16.0105,18498266.0],["2023-08-25",16.0105,16.0961,15.9421,16.0276,15345300.0],["2023-08-28",16.0276,16.6349,16.027639389038086,16.2243,35920559.0],["2023-08-29",16.2243,16.3184,16.1901,16.2243,16968930.0],["2023-08-30",16.2243,16.2671,16.1987,16.2586,15982772.0],["2023-08-31",16.2586,16.3355,16.1987,16.25,10674033.0],["2023-09-01",16.25,16.4125,16.2500057220459,16.3783,25746752.0],["2023-09-04",16.3783,16.652,16.378297805786133,16.6434,48102679.0],["2023-09-05",16.6434,16.7974,16.5408,16.6776,40743766.0],["2023-09-06",16.6776,17.0796,16.5921,16.7974,31535647.0],["2023-09-07",16.7974,17.1395,16.79737663269043,16.8658,57666690.0],["2023-09-08",16.8658,16.86579704284668,16.404,16.5665,35522423.0],["2023-09-11",16.5665,16.7803,16.5322,16.6776,32817196.0],["2023-09-12",16.6776,16.8145,16.5322,16.5579,27391548.0],["2023-09-13",16.5579,16.8059,16.55790138244629,16.7717,27769513.0],["2023-09-14",16.7717,17.3618,16.7033,17.302,62917872.0],["2023-09-15",17.302,18.0461,17.2678,17.379,56633409.0],["2023-09-18",17.379,17.473,17.0882,17.3875,37586723.0],["2023-09-19",17.3875,17.6526,17.3704,17.4559,30764200.0],["2023-09-20",17.4559,17.6697,17.302,17.627,33647107.0],["2023-09-21",17.627,17.8066,17.4901,17.7382,32253331.0],["2023-09-22",17.7382,17.7724,17.2934,17.6783,45420926.0],["2023-09-25",17.6783,17.7638,17.473,17.4816,38559526.0],["2023-09-26",17.4816,17.704,17.4474,17.5158,33749137.0],["2023-09-27",17.5158,17.8066,17.4816,17.7895,38882040.0],["2023-09-28",17.7895,18.2428,17.78948211669922,18.0803,33669658.0],["2023-10-09",18.0803,18.080270767211914,17.0882,17.9434,72563556.0],["2023-10-10",17.9434,17.943429946899414,17.2507,17.2763,45495576.0],["2023-10-11",17.2763,17.5329,17.1651,17.3533,43478954.0],["2023-10-12",17.3533,17.4901,17.1822,17.4303,36836677.0],["2023-10-13",17.4303,17.7724,17.3619,17.7296,32457012.0],["2023-10-16",17.7296,18.0888,17.6355,17.8493,41858124.0],["2023-10-17",17.8493,18.0888,17.704,18.0717,33347945.0],["2023-10-18",18.0717,18.2307,17.9322,17.9761,25834842.0],["2023-10-19",17.9761,18.0463,17.6601,17.704,19259675.0],["2023-10-20",17.704,17.8094,17.625,17.6514,16262174.0],["2023-10-23",17.6514,18.178,17.5373,17.8269,41486835.0],["2023-10-24",17.8269,17.9498,17.5987,17.7304,33762800.0],["2023-10-25",17.7304,17.730363845825195,17.0369,17.2301,55263329.0],["2023-10-26",17.2301,17.6075,17.1335,17.6075,27992994.0],["2023-10-27",17.6075,17.7216,17.3793,17.467,26640074.0],["2023-10-30",17.467,17.5197,17.0457,17.1335,33725996.0],["2023-10-31",17.1335,17.2301,16.9316,17.1159,19263949.0],["2023-11-01",17.1159,17.2388,16.9404,17.2301,19561929.0],["2023-11-02",17.2301,17.3793,17.1686,17.2388,17474088.0],["2023-11-03",17.2388,17.3529,17.0808,17.1335,23613549.0],["2023-11-06",17.1335,17.133499145507812,16.2996,16.5015,77039167.0],["2023-11-07",16.5015,16.7561,16.326,16.7034,40813075.0],["2023-11-08",16.7034,16.703411102294922,16.2645,16.6244,37441918.0],["2023-11-09",16.6244,16.7122,16.3962,16.6595,26853378.0],["2023-11-10",16.6595,16.7473,16.5717,16.7122,17876668.0],["2023-11-13",16.7122,16.9053,16.5191,16.8965,30781689.0],["2023-11-14",16.8965,17.0106,16.5981,16.6859,27521799.0],["2023-11-15",16.6859,16.8877,16.6595,16.8702,22280834.0],["2023-11-16",16.8702,17.0545,16.7824,16.9931,22699304.0],["2023-11-17",16.9931,16.99306297302246,16.6069,16.7824,27398987.0],["2023-11-20",16.7824,17.0545,16.6595,16.7122,31562776.0],["2023-11-21",16.7122,16.8175,16.6595,16.6683,24145356.0],["2023-11-22",16.6683,16.8614,16.5981,16.7297,24046849.0],["2023-11-23",16.7297,16.8877,16.6683,16.879,22837070.0],["2023-11-24",16.879,17.0721,16.8438,17.0282,25165847.0],["2023-11-27",17.0282,17.0457,16.7473,16.8351,28718764.0],["2023-11-28",16.8351,16.9404,16.8087,16.879,20046139.0],["2023-11-29",16.879,17.1159,16.878955841064453,17.0808,24656320.0],["2023-11-30",17.0808,17.467,17.080835342407227,17.4495,30354996.0],["2023-12-01",17.4495,17.5811,17.2915,17.5197,25217759.0],["2023-12-04",17.5197,17.6865,17.388,17.4232,24864116.0],["2023-12-05",17.4232,17.4495,17.2213,17.2301,20377868.0],["2023-12-06",17.2301,17.230051040649414,16.9228,17.0896,27980521.0],["2023-12-07",17.0896,17.08961296081543,16.6771,17.0282,34877873.0],["2023-12-08",17.0282,17.6163,17.02817153930664,17.6163,44832511.0],["2023-12-11",17.6163,17.616260528564453,17.0721,17.2652,40927142.0],["2023-12-12",17.2652,17.4319,17.1159,17.4144,22653928.0],["2023-12-13",17.4144,17.414379119873047,17.0106,17.0194,36136473.0],["2023-12-14",17.0194,17.2388,17.0106,17.1686,17982477.0],["2023-12-15",17.1686,17.388,16.984285354614258,16.9843,20297723.0],["2023-12-18",16.9843,17.2037,16.8965,17.1598,18435140.0],["2023-12-19",17.1598,17.3442,17.1511,17.3003,19103262.0],["2023-12-20",17.3003,17.5548,17.300270080566406,17.4144,26187538.0],["2023-12-21",17.4144,17.4583,17.2476,17.309,21723400.0],["2023-12-22",17.309,17.5636,17.2652,17.4934,29461169.0],["2023-12-25",17.4934,17.5548152923584,17.3617,17.5548,26668877.0],["2023-12-26",17.5548,17.7655,17.5022,17.5811,40938072.0],["2023-12-27",17.5811,18.1605,17.581148147583008,18.099,47415276.0],["2023-12-28",18.099,18.3009,17.8796,18.1341,42417181.0],["2023-12-29",18.1341,18.5028,17.9586,18.4062,42887060.0],["2024-01-02",18.4062,18.8714,18.2746,18.3623,33543371.0],["2024-01-03",18.3623,18.6783,18.2746,18.5116,31851875.0],["2024-01-04",18.5116,18.9153,18.5028,18.7222,34589451.0],["2024-01-05",18.7222,18.9592,18.4852,18.5906,27483723.0],["2024-01-08",18.5906,18.6344,18.3448,18.5818,23977349.0],["2024-01-09",18.5818,18.58177375793457,18.1341,18.5203,29633910.0],["2024-01-10",18.5203,18.7134,18.1605,18.2043,29979408.0],["2024-01-11",18.2043,18.257,17.9322,18.0288,26408847.0],["2024-01-12",18.0288,18.3009,18.02,18.0902,23019850.0],["2024-01-16",18.0902,18.4238,18.0815,18.3097,24503477.0],["2024-01-17",18.3097,18.4062,18.1253,18.1341,24737324.0],["2024-01-18",18.1341,18.2395,17.4495,18.1253,41577004.0],["2024-01-19",18.1253,18.2131,17.9147,17.9937,26463437.0],["2024-01-22",17.9937,18.1605,17.8006,17.9586,32294796.0],["2024-01-23",17.9586,18.0815,17.7479,18.0288,24310908.0],["2024-01-24",18.0288,18.5642,18.028797149658203,18.5379,32835127.0],["2024-01-25",18.5379,19.7316,18.537887573242188,19.5912,65260645.0],["2024-01-26",19.5912,20.3636,19.5736,20.0827,70900300.0],["2024-01-29",20.0827,20.6181,19.9335,20.0476,58474699.0],["2024-01-30",20.0476,20.3548,19.8369,20.0915,35340540.0],["2024-01-31",20.0915,20.3197,19.9247,20.1354,29655990.0],["2024-02-01",20.1354,20.1353759765625,19.442,19.4683,51197631.0],["2024-02-02",19.4683,19.7667,19.2401,19.6351,43023698.0],["2024-02-05",19.6351,20.3987,19.4858,20.2232,57766746.0],["2024-02-06",20.2232,20.5216,19.9247,20.0739,45040042.0],["2024-02-07",20.0739,20.19681739807129,19.6438,20.1968,54768707.0],["2024-02-08",20.1968,20.19681739807129,19.7492,20.0564,36641302.0],["2024-02-19",20.0564,21.6978,20.056379318237305,21.6012,59279425.0],["2024-02-20",21.6012,22.005,21.294,21.4871,47794795.0],["2024-02-21",21.4871,22.1805,21.48709487915039,21.5573,51373343.0],["2024-02-22",21.5573,22.6106,21.5222,22.2068,65174725.0],["2024-02-23",22.2068,22.5141,21.8557,21.9347,47501801.0],["2024-02-26",21.9347,22.1805,21.6802,21.9611,50943914.0],["2024-02-27",21.9611,22.8125,21.8821,22.6194,62978611.0],["2024-02-28",22.6194,22.7774,21.8909,22.084,59481226.0],["2024-02-29",22.084,22.2068,21.9611,22.1805,31736775.0],["2024-03-01",22.1805,22.2507,21.9699,22.0576,25007644.0],["2024-03-04",22.0576,23.6902,22.057626724243164,23.6727,64306770.0],["2024-03-05",23.6727,23.7868,23.3918,23.7517,43488704.0],["2024-03-06",23.7517,24.5767,23.7166,23.7868,59750734.0],["2024-03-07",23.7868,25.0156,23.6639,24.6382,58780565.0],["2024-03-08",24.6382,27.1046,24.4626,26.8413,73843966.0],["2024-03-11",26.8413,26.84131622314453,25.0156,25.5774,102994898.0],["2024-03-12",25.5774,25.57736587524414,23.9711,24.1115,111616231.0],["2024-03-13",24.1115,24.6206,23.5498,24.4626,78343220.0],["2024-03-14",24.4626,25.4194,24.4363,25.0946,79875678.0],["2024-03-15",25.0946,25.63,24.0238,24.6206,61152620.0],["2024-03-18",24.6206,24.7611,24.0501,24.7084,52156623.0],["2024-03-19",24.7084,25.4194,24.708404541015625,24.9454,54790235.0],["2024-03-20",24.9454,25.4545,24.6294,25.1912,65853175.0],["2024-03-21",25.1912,25.4194,24.7962,24.9103,56426418.0],["2024-03-22",24.9103,24.9102840423584,23.7166,23.9711,71979502.0],["2024-03-25",23.9711,24.8313,23.8746,24.6821,63521090.0],["2024-03-26",24.6821,25.1122,24.3134,24.6206,47391371.0],["2024-03-27",24.6206,24.620628356933594,24.3134,24.4451,28513521.0],["2024-03-28",24.4451,24.7611,24.1379,24.7084,39906218.0],["2024-03-29",24.7084,25.7178,24.708404541015625,25.6564,55695211.0],["2024-04-01",25.6564,25.8758,25.2789,25.4369,45376700.0],["2024-04-02",25.4369,26.3059,25.436931610107422,26.1567,62821824.0],["2024-04-03",26.1567,26.7448,26.156675338745117,26.262,52454890.0],["2024-04-08",26.262,26.6833,25.709,26.1128,52193183.0],["2024-04-09",26.1128,26.2532,25.2877,25.551,41788486.0],["2024-04-10",25.551,25.8758,25.2614,25.6827,37119854.0],["2024-04-11",25.6827,26.1216,25.551,25.7792,39839085.0],["2024-04-12",25.7792,25.788,25.3667,25.63,38116970.0],["2024-04-15",25.63,26.2708,25.4984,26.2006,56295665.0],["2024-04-16",26.2006,26.6833,26.0426,26.2181,57406487.0],["2024-04-17",26.2181,26.218120574951172,25.6388,26.1128,47190359.0],["2024-04-18",26.1128,26.112789154052734,25.5423,25.5861,50969840.0],["2024-04-19",25.5861,27.2977,25.586143493652344,26.5955,104688880.0],["2024-04-22",26.5955,26.59554672241211,25.2702,25.3579,104764858.0],["2024-04-23",25.3579,25.35793113708496,24.5416,24.8927,49678027.0],["2024-04-24",24.8927,25.2789,24.8752,25.1736,30081028.0],["2024-04-25",25.1736,25.32282257080078,25.0244,25.3228,21857153.0],["2024-04-26",25.3228,26.4902,25.32282257080078,26.3059,85536010.0],["2024-04-29",26.3059,26.305891036987305,25.5598,25.7003,60590745.0],["2024-04-30",25.7003,26.3849,25.4984,26.262,61371854.0],["2024-05-06",26.262,26.262006759643555,25.3667,25.6476,66904986.0],["2024-05-07",25.6476,25.8056,25.5686,25.6739,32289663.0],["2024-05-08",25.6739,25.7441,25.4545,25.5071,34746854.0],["2024-05-09",25.5071,25.7003,25.3492,25.4106,37126108.0],["2024-05-10",25.4106,25.6213,25.3404,25.5774,39992339.0],["2024-05-13",25.5774,25.6125,25.3316,25.3843,33081126.0],["2024-05-14",25.3843,25.4984,25.2526,25.2789,33529176.0],["2024-05-15",25.2789,25.278934478759766,24.805,24.8488,36395580.0],["2024-05-16",24.8488,25.2087,24.7347,24.805,32549934.0],["2024-05-17",24.805,24.9015,24.2695,24.7523,38206073.0],["2024-05-20",24.7523,25.5598,24.752288818359375,25.4808,59838660.0],["2024-05-21",25.4808,25.480815887451172,25.1648,25.1648,29500693.0],["2024-05-22",25.1648,25.164831161499023,24.9278,24.9805,29204150.0],["2024-05-23",24.9805,24.980501174926758,24.7347,24.7698,27405014.0],["2024-05-24",24.7698,25.0068,24.6821,24.8752,22263312.0],["2024-05-27",24.8752,25.5861,24.87517547607422,25.5159,54428100.0],["2024-05-28",25.5159,26.3059,25.51592445373535,25.8495,66169295.0],["2024-05-29",25.8495,26.7974,25.849468231201172,26.7184,81149747.0],["2024-05-30",26.7184,26.718429565429688,25.9197,25.9987,42114335.0],["2024-05-31",25.9987,26.0952,25.8056,25.9811,30960386.0],["2024-06-03",25.9811,26.9115,25.8846,26.3322,63474012.0],["2024-06-04",26.3322,26.4814,25.4545,26.3059,55173514.0],["2024-06-05",26.3059,26.5955,25.5423,25.5861,65981870.0],["2024-06-06",25.5861,26.2883,25.586143493652344,26.1391,54090431.0],["2024-06-07",26.1391,26.6219,26.139123916625977,26.499,37636394.0],["2024-06-11",26.499,27.1924,26.0075,26.4463,54208628.0],["2024-06-12",26.4463,27.6752,26.1918,27.5786,75127338.0],["2024-06-13",27.5786,28.4213,27.131,27.447,68582968.0],["2024-06-14",27.447,27.5962,26.815,26.9554,48240962.0],["2024-06-17",26.9554,27.0959,26.6131,26.6745,30195500.0],["2024-06-18",26.6745,26.9642,26.4551,26.7711,28151600.0],["2024-06-19",26.7711,27.6752,26.77109718322754,27.6576,56948158.0],["2024-06-20",27.6576,28.2457,27.6049,28.1228,50565180.0],["2024-06-21",28.1228,28.4388,27.7629,28.0877,49682542.0],["2024-06-24",28.0877,28.9479,28.0789,28.5002,54995806.0],["2024-06-25",28.5002,28.8601,27.9736,28.3159,43888413.0],["2024-06-26",28.3159,28.315919876098633,27.7805,28.0702,33091432.0],["2024-06-27",28.0702,28.2633,27.8068,28.1579,34448571.0],["2024-06-28",28.1579,28.96544647216797,28.157928466796875,28.9654,51558084.0],["2024-07-01",28.9654,30.1592,28.8075,29.8783,58100068.0],["2024-07-02",29.8783,31.0281,29.878299713134766,30.8438,53379414.0],["2024-07-03",30.8438,31.2651,30.0714,30.5629,51348865.0],["2024-07-04",30.5629,30.8438,30.4664,30.7911,35612004.0],["2024-07-08",30.7911,30.791149139404297,29.7379,30.519,40792208.0],["2024-07-09",30.519,30.5190486907959,29.852,30.3611,38830144.0],["2024-07-10",30.3611,30.3698,29.7291,29.7466,39993228.0],["2024-07-11",29.7466,30.0363,29.3429,29.6676,46830661.0],["2024-07-12",29.6676,30.3829,29.516,29.7216,44034389.0],["2024-07-15",29.7216,30.257747650146484,29.2926,30.2577,37474163.0],["2024-07-16",30.2577,30.5258,30.1148,30.3024,35210737.0],["2024-07-17",30.3024,30.302425384521484,28.6492,28.819,79422022.0],["2024-07-18",28.819,29.4714,28.819,29.4714,42918465.0],["2024-07-19",29.4714,29.471364974975586,28.2203,28.3275,62510405.0],["2024-07-22",28.3275,28.327543258666992,26.8173,27.4786,75718239.0],["2024-07-23",27.4786,27.5769,27.005,27.1122,39732242.0],["2024-07-24",27.1122,27.4339,26.585,27.1748,50137546.0],["2024-07-25",27.1748,27.2552,25.861167907714844,25.8612,72408932.0],["2024-07-26",25.8612,26.3169,25.611,25.8522,47982117.0],["2024-07-29",25.8522,26.5314,25.4948,26.4599,49042981.0],["2024-07-30",26.4599,26.459890365600586,24.8425,25.0837,78667487.0],["2024-07-31",25.0837,26.0041,24.8424,25.7539,58510857.0],["2024-08-01",25.7539,26.7816,25.753934860229492,26.2633,50480721.0],["2024-08-02",26.2633,26.26329231262207,25.2624,25.4144,44038714.0],["2024-08-05",25.4144,25.41436195373535,23.7433,24.0114,82191155.0],["2024-08-06",24.0114,24.6369,23.8237,24.0918,43642534.0],["2024-08-07",24.0918,24.8246,23.5914,24.5654,48421957.0],["2024-08-08",24.5654,25.1373,24.5118,24.619,38600432.0],["2024-08-09",24.619,25.4412,24.619047164916992,25.2624,45190953.0],["2024-08-12",25.2624,25.3965,24.9944,25.1642,26615311.0],["2024-08-13",25.1642,25.6914,25.16415023803711,25.4322,35653764.0],["2024-08-14",25.4322,25.4948,25.1105,25.4054,22464504.0],["2024-08-15",25.4054,25.5931,25.1284,25.5127,25144300.0],["2024-08-16",25.5127,26.1114,25.512657165527344,25.9684,34271596.0],["2024-08-19",25.9684,26.0935,25.7629,25.9148,26002922.0],["2024-08-20",25.9148,25.914785385131836,24.9497,25.2535,38607024.0],["2024-08-21",25.2535,25.3161,24.7888,25.1284,27422770.0],["2024-08-22",25.1284,25.128406524658203,24.6727,24.9139,24159911.0],["2024-08-23",24.9139,25.2803,24.8424,24.9586,23111102.0],["2024-08-26",24.9586,25.5573,24.9586181640625,25.5305,32954329.0],["2024-08-27",25.5305,26.308,25.53053092956543,26.2633,51520480.0],["2024-08-28",26.2633,26.4956,26.0399,26.451,41027271.0],["2024-08-29",26.451,26.4956,25.611,25.9148,45487095.0],["2024-08-30",25.9148,26.2901,25.8165,26.2365,38148137.0],["2024-09-02",26.2365,26.236486434936523,25.3607,25.8254,33476791.0],["2024-09-03",25.8254,26.0399,25.1195,25.2982,40718023.0],["2024-09-04",25.2982,25.29819107055664,23.8863,23.9042,55810369.0],["2024-09-05",23.9042,24.065,23.645,23.7701,31672976.0],["2024-09-06",23.7701,24.0025,23.6986,23.7344,23007140.0],["2024-09-09",23.7344,23.73436737060547,22.662,22.8765,47595165.0],["2024-09-10",22.8765,23.1356,22.7871,23.0731,30379301.0],["2024-09-11",23.0731,23.073097229003906,21.6969,22.6084,67077295.0],["2024-09-12",22.6084,22.9122,22.2867,22.7782,40136805.0],["2024-09-13",22.7782,23.6539,22.778202056884766,23.3948,47246926.0],["2024-09-18",23.3948,23.7522,23.3859,23.511,27005504.0],["2024-09-19",23.511,23.8595,23.1803,23.8505,39236097.0],["2024-09-20",23.8505,24.3063,23.6629,23.922,37939193.0],["2024-09-23",23.922,24.351,23.8684,24.199,27293067.0],["2024-09-24",24.199,25.048,24.1722,24.9854,41587515.0],["2024-09-25",24.9854,25.8969,24.985427856445312,25.3518,57227521.0],["2024-09-26",25.3518,25.351810455322266,24.485,24.8156,90648735.0],["2024-09-27",24.8156,24.8871,24.3688,24.8156,58844165.0],["2024-09-30",24.8156,27.1122,24.815641403198242,26.8531,130366922.0],["2024-10-08",26.8531,29.5429,26.8084,28.122,132423506.0],["2024-10-09",28.122,28.122011184692383,25.611,25.7986,89780239.0],["2024-10-10",25.7986,27.5948,25.6914,26.7995,86758329.0],["2024-10-11",26.7995,27.3892,26.6565,26.871,73057151.0],["2024-10-14",26.871,27.3267,26.728,26.9603,47158769.0],["2024-10-15",26.9603,26.96031379699707,25.879,25.888,61428337.0],["2024-10-16",25.888,26.1471,25.3965,25.9863,39443793.0],["2024-10-17",25.9863,26.3437,25.7093,25.8522,44915450.0],["2024-10-18",25.8522,26.2151,25.6295,26.0229,47850179.0],["2024-10-21",26.0229,26.1144,25.6295,25.8948,46402009.0],["2024-10-22",25.8948,26.1144,25.6661,25.785,37509388.0],["2024-10-23",25.785,26.0321,25.721,25.8765,36694779.0],["2024-10-24",25.8765,25.9497,25.7118,25.8582,26964327.0],["2024-10-25",25.8582,25.85820960998535,25.4648,25.5105,40909989.0],["2024-10-28",25.5105,25.5105037689209,24.8059,25.0621,63516865.0],["2024-10-29",25.0621,25.2177,24.7693,24.8059,38951536.0],["2024-10-30",24.8059,24.8334,24.1014,24.2661,59051357.0],["2024-10-31",24.2661,24.504,24.0648,24.1654,35560010.0],["2024-11-01",24.1654,24.9066,24.165437698364258,24.751,64279661.0],["2024-11-04",24.751,24.8791,24.1288,24.4582,60008648.0],["2024-11-05",24.4582,24.9523,24.4582,24.87,58143938.0],["2024-11-06",24.87,24.9798,24.4399,24.5772,59206279.0],["2024-11-07",24.5772,24.7693,24.1471,24.751,64558724.0],["2024-11-08",24.751,24.8883,24.3576,24.4308,60434036.0],["2024-11-11",24.4308,24.430789947509766,23.772,24.1654,61326990.0],["2024-11-12",24.1654,24.2935,23.7811,23.8818,60297426.0],["2024-11-13",23.8818,24.504,23.7445,24.202,64508846.0],["2024-11-14",24.202,24.4491,23.9001,23.9275,49935413.0],["2024-11-15",23.9275,23.9641,23.3694,23.4792,77767956.0],["2024-11-18",23.4792,24.1105,23.2779,23.836,64613793.0],["2024-11-19",23.836,24.2203,23.836030960083008,24.1563,50953633.0],["2024-11-20",24.1563,24.2844,23.9641,24.2752,37525085.0],["2024-11-21",24.2752,24.4399,24.138,24.202,30223706.0],["2024-11-22",24.202,24.5772,23.9184,23.9824,51898528.0],["2024-11-25",23.9824,24.5406,23.982433319091797,24.2478,52903006.0],["2024-11-26",24.2478,24.24778938293457,23.5615,23.9001,33871375.0],["2024-11-27",23.9001,24.019,23.7537,23.9641,26065436.0],["2024-11-28",23.9641,24.0282,23.7903,23.8086,25417803.0],["2024-11-29",23.8086,24.0465,23.808584213256836,23.955,27117118.0],["2024-12-02",23.955,24.0465,23.8177,24.0465,34136611.0],["2024-12-03",24.0465,24.6961,23.955,24.6138,58125204.0],["2024-12-04",24.6138,25.2452,24.613792419433594,25.1537,68212217.0],["2024-12-05",25.1537,25.153650283813477,24.7144,24.7419,41112724.0],["2024-12-06",24.7419,24.934,24.6687,24.7053,38823385.0],["2024-12-09",24.7053,25.0713,24.4399,24.9249,45304283.0],["2024-12-10",24.9249,25.236,24.7053,24.7327,45039227.0],["2024-12-11",24.7327,24.934,24.6687,24.9157,29989915.0],["2024-12-12",24.9157,25.117,24.9157,25.0347,26600615.0],["2024-12-13",25.0347,25.034696578979492,24.7144,24.7327,27257650.0],["2024-12-16",24.7327,25.4282,24.7327,25.3458,62872740.0],["2024-12-17",25.3458,25.7667,25.3,25.3549,43177555.0],["2024-12-18",25.3549,25.6112,25.3275,25.3641,34416762.0],["2024-12-19",25.3641,25.5654,25.0713,25.2177,33741318.0],["2024-12-20",25.2177,25.2909,25.0164,25.0713,24610490.0],["2024-12-23",25.0713,26.0778,25.07129669189453,26.0321,81851541.0],["2024-12-24",26.0321,26.5079,25.7118,26.3066,64850040.0],["2024-12-25",26.3066,26.9928,26.306562423706055,26.5719,55074113.0],["2024-12-26",26.5719,26.571916580200195,26.1419,26.3798,40561056.0],["2024-12-27",26.3798,26.5536,26.27,26.4255,29275999.0],["2024-12-30",26.4255,27.0386,26.425514221191406,26.9928,56028291.0],["2024-12-31",26.9928,27.2765,26.9013,27.002,48944906.0],["2025-01-02",27.002,27.1941,26.2151,26.4255,49299922.0],["2025-01-03",26.4255,27.1026,26.425514221191406,26.6177,46648018.0],["2025-01-06",26.6177,26.9837,26.0778,26.2151,43023376.0],["2025-01-07",26.2151,26.297412872314453,25.8491,26.2974,29325889.0],["2025-01-08",26.2974,26.9013,26.2791,26.636,43352326.0],["2025-01-09",26.636,26.635967254638672,26.0138,26.151,28962916.0],["2025-01-10",26.151,26.2791,25.7027,25.8491,26851457.0],["2025-01-13",25.8491,26.9379,25.849058151245117,26.3798,52131697.0],["2025-01-14",26.3798,26.4896,26.1693,26.453,39181155.0],["2025-01-15",26.453,26.6543,26.1144,26.2791,29733152.0],["2025-01-16",26.2791,26.9928,26.279111862182617,26.9471,58921112.0],["2025-01-17",26.9471,27.0477,26.5994,26.6451,31896516.0],["2025-01-20",26.6451,26.7458,25.8216,25.9955,57386280.0],["2025-01-21",25.9955,25.995458602905273,25.2634,25.3824,47130359.0],["2025-01-22",25.3824,25.419,25.0804,25.2543,30210990.0],["2025-01-23",25.2543,25.6478,25.1262,25.2543,40560861.0],["2025-01-24",25.2543,25.25429916381836,24.6229,24.9066,50103298.0],["2025-01-27",24.9066,25.2452,24.687,25.1719,35004161.0],["2025-02-05",25.1719,25.17194938659668,24.5955,24.7419,37010300.0],["2025-02-06",24.7419,24.7876,24.5863,24.7785,26754799.0],["2025-02-07",24.7785,24.8151,24.5314,24.7144,40404720.0],["2025-02-10",24.7144,24.8791,24.6412,24.751,34796418.0],["2025-02-11",24.751,25.1902,24.751041412353516,25.1628,49511355.0],["2025-02-12",25.1628,25.2177,24.8059,24.934,39801996.0],["2025-02-13",24.934,24.934045791625977,24.5314,24.7053,36946542.0],["2025-02-14",24.7053,24.751,24.6046,24.6229,26506159.0],["2025-02-17",24.6229,24.622941970825195,24.2478,24.2935,48241885.0],["2025-02-18",24.2935,24.6504,24.2752,24.4033,50551169.0],["2025-02-19",24.4033,24.4674,24.1563,24.2112,37752526.0],["2025-02-20",24.2112,24.3393,24.1197,24.2569,31139844.0],["2025-02-21",24.2569,24.3484,24.019,24.1288,43653319.0],["2025-02-24",24.1288,24.12883758544922,23.4243,23.5066,83272646.0],["2025-02-25",23.5066,23.5158,23.3511,23.406,34920989.0],["2025-02-26",23.406,23.405977249145508,23.0583,23.287,42809327.0],["2025-02-27",23.287,23.653,23.0583,23.5524,56673494.0],["2025-02-28",23.5524,23.9275,23.5341,23.653,49855818.0],["2025-03-03",23.653,23.7903,23.3328,23.3785,36840300.0],["2025-03-04",23.3785,23.378528594970703,22.6557,22.6923,69769702.0],["2025-03-05",22.6923,22.6923,22.491,22.6008,37152130.0],["2025-03-06",22.6008,22.738021850585938,22.2348,22.738,52490740.0],["2025-03-07",22.738,22.921,22.5825,22.7838,43354820.0],["2025-03-10",22.7838,23.0034,22.7289,22.8936,32769839.0],["2025-03-11",22.8936,23.04,22.6191,23.0217,29873066.0],["2025-03-12",23.0217,23.2047,22.9393,23.1406,28568892.0],["2025-03-13",23.1406,23.653,23.140626907348633,23.4609,54484566.0],["2025-03-14",23.4609,23.5341,23.3511,23.4609,33193905.0],["2025-03-17",23.4609,23.8177,23.460880279541016,23.5341,38348585.0],["2025-03-18",23.5341,23.5707,23.3511,23.4792,23659051.0],["2025-03-19",23.4792,23.5798,23.2779,23.5432,25943596.0],["2025-03-20",23.5432,23.8726,23.4792,23.8086,39494626.0],["2025-03-21",23.8086,24.2752,23.7994,23.8635,58548335.0],["2025-03-24",23.8635,24.1746,23.7994,24.1563,43423436.0],["2025-03-25",24.1563,24.2935,24.0282,24.2752,32439490.0],["2025-03-26",24.2752,24.3759,24.019,24.0556,34495912.0],["2025-03-27",24.0556,24.2752,24.0007,24.1563,32887762.0],["2025-03-28",24.1563,24.156286239624023,23.5249,23.5981,44921951.0],["2025-03-31",23.5981,23.8818,23.4334,23.7628,38166054.0],["2025-04-01",23.7628,24.3301,23.762832641601562,24.2661,54347389.0],["2025-04-02",24.2661,24.3667,23.6805,23.7537,52725997.0],["2025-04-03",23.7537,23.753681182861328,23.287,23.4975,37238497.0],["2025-04-07",23.4975,23.497478485107422,21.1459,21.2557,105193284.0],["2025-04-08",21.2557,22.2805,21.255701065063477,22.2714,67251554.0],["2025-04-09",22.2714,22.271364212036133,21.5485,22.2073,60247060.0],["2025-04-10",22.2073,22.6923,22.207313537597656,22.3629,40130703.0],["2025-04-11",22.3629,22.362865447998047,22.1067,22.1799,29839390.0],["2025-04-14",22.1799,22.7014,22.17986488342285,22.6008,35322156.0],["2025-04-15",22.6008,22.674,22.4635,22.6557,22051290.0],["2025-04-16",22.6557,22.655670166015625,22.4361,22.6374,29197147.0],["2025-04-17",22.6374,22.8295,22.5916,22.7106,22338809.0],["2025-04-18",22.7106,23.1223,22.710567474365234,23.0125,34449875.0],["2025-04-21",23.0125,23.012523651123047,22.7655,22.8021,27846021.0],["2025-04-22",22.8021,22.9851,22.7106,22.8478,18160754.0],["2025-04-23",22.8478,23.0949,22.847820281982422,23.0034,26124875.0],["2025-04-24",23.0034,23.04,22.7929,22.9576,23599682.0],["2025-04-25",22.9576,23.140626907348633,22.9393,23.1406,23058904.0],["2025-04-28",23.1406,23.7445,23.0583,23.5432,35052571.0],["2025-04-29",23.5432,23.5707,22.9576,22.9759,33109779.0],["2025-04-30",22.9759,23.0766,22.8112,22.8936,32293219.0],["2025-05-06",22.8936,22.893573760986328,22.4544,22.7838,41458954.0],["2025-05-07",22.7838,23.1772,22.783771514892578,22.8936,36292312.0],["2025-05-08",22.8936,22.9393,22.7838,22.8661,24935400.0],["2025-05-09",22.8661,23.104,22.8295,22.857,30890653.0],["2025-05-12",22.857,23.0034,22.7929,22.9851,34189394.0],["2025-05-13",22.9851,23.223,22.98507308959961,23.0217,42214507.0],["2025-05-14",23.0217,23.6439,23.02167320251465,23.5341,59884113.0],["2025-05-15",23.5341,23.5615,23.1589,23.1772,35782956.0],["2025-05-16",23.1772,23.287,22.9485,22.9576,26757600.0],["2025-05-19",22.9576,23.04,22.8844,22.9576,17145651.0],["2025-05-20",22.9576,23.104,22.957624435424805,23.0857,17886486.0],["2025-05-21",23.0857,23.5615,23.085723876953125,23.4975,46941074.0],["2025-05-22",23.4975,23.6073,23.3419,23.47,28796437.0],["2025-05-23",23.47,23.8818,23.4426,23.47,35336925.0],["2025-05-26",23.47,23.6805,23.3511,23.47,22065150.0],["2025-05-27",23.47,23.6622,23.3694,23.3785,18702459.0],["2025-05-28",23.3785,23.5981,23.2779,23.4975,22385193.0],["2025-05-29",23.4975,23.7262,23.4792,23.5249,21229800.0],["2025-05-30",23.5249,23.653,23.3877,23.5981,24609242.0],["2025-06-03",23.5981,23.8086,23.598133087158203,23.7171,21185798.0],["2025-06-04",23.7171,23.8452,23.6805,23.7079,20070968.0],["2025-06-05",23.7079,23.7628,23.6439,23.7445,13604500.0],["2025-06-06",23.7445,24.0099,23.6988,23.955,25963172.0],["2025-06-09",23.955,24.2478,23.954984664916992,24.2386,30113094.0],["2025-06-10",24.2386,24.3393,24.0648,24.2386,36683980.0],["2025-06-11",24.2386,24.3667,24.1929,24.3484,22819497.0],["2025-06-12",24.3484,24.7876,24.3484,24.568,41170547.0],["2025-06-13",24.568,25.4373,24.568044662475586,25.3001,106795007.0],["2025-06-16",25.3001,25.4922,24.751,24.8608,84700319.0],["2025-06-17",24.8608,24.8608455657959,24.3484,24.6778,58542940.0],["2025-06-18",24.6778,25.1445,24.67784309387207,24.751,46842633.0],["2025-06-19",24.751,24.8883,24.4674,24.6504,46081616.0],["2025-06-20",24.6504,24.650392532348633,24.3667,24.4216,29025148.0],["2025-06-23",24.4216,24.9249,24.321,24.4674,58067185.0],["2025-06-24",24.4674,24.467390060424805,23.5798,23.9275,63394250.0],["2025-06-25",23.9275,24.019,23.8543,24.0007,34057002.0],["2025-06-26",24.0007,24.1837,23.9641,24.1288,27271177.0],["2025-06-27",24.1288,24.138,23.8818,23.9001,30670840.0],["2025-06-30",23.9001,23.9458,23.7354,23.8909,24299299.0],["2025-07-01",23.8909,23.9367,23.7537,23.9092,22734394.0],["2025-07-02",23.9092,24.0739,23.90923309326172,24.0648,27423260.0],["2025-07-03",24.0648,24.1654,24.0099,24.0556,20256319.0],["2025-07-04",24.0556,24.1197,23.9641,24.0556,19250141.0],["2025-07-07",24.0556,24.05563735961914,23.7171,23.7811,27522168.0],["2025-07-08",23.7811,23.8726,23.772,23.8452,19756506.0],["2025-07-09",23.8452,24.0099,23.845182418823242,23.9367,26809474.0],["2025-07-10",23.9367,24.87,23.9092,24.7968,111742920.0],["2025-07-11",24.7968,24.9326,24.2119,24.24,76221204.0],["2025-07-14",24.24,24.5395,24.2399845123291,24.3804,29151481.0],["2025-07-15",24.3804,24.38037109375,24.1464,24.1558,29630738.0],["2025-07-16",24.1558,24.2774,24.1183,24.1464,20137929.0],["2025-07-17",24.1464,24.2026,24.0154,24.0528,22191006.0],["2025-07-18",24.0528,24.2026,24.0528,24.1932,21076445.0],["2025-07-21",24.1932,24.3523,24.1183,24.3336,27982517.0],["2025-07-22",24.3336,24.4833,24.2213,24.4552,35845926.0],["2025-07-23",24.4552,24.6143,24.3804,24.3897,37279086.0],["2025-07-24",24.3897,24.4459,24.2681,24.3804,32262787.0],["2025-07-25",24.3804,24.502,24.3429,24.3897,29947085.0],["2025-07-28",24.3897,24.4178,24.137,24.2026,34848254.0],["2025-07-29",24.2026,24.474,24.202550888061523,24.4459,35630158.0],["2025-07-30",24.4459,24.8764,24.445886611938477,24.7922,50955283.0],["2025-07-31",24.7922,24.8296,24.3991,24.4833,33658843.0],["2025-08-01",24.4833,24.483322143554688,24.2119,24.2774,32625309.0],["2025-08-04",24.2774,24.277421951293945,24.006,24.137,26615257.0],["2025-08-05",24.137,24.3804,24.0528,24.3617,23614993.0],["2025-08-06",24.3617,24.3804,24.2306,24.3429,20157001.0],["2025-08-07",24.3429,24.5114,24.2587,24.4833,26129174.0],["2025-08-08",24.4833,24.6892,24.3429,24.5301,29040633.0],["2025-08-11",24.5301,24.5676,24.1745,24.1932,43709587.0],["2025-08-12",24.1932,24.3991,24.193191528320312,24.3617,27896980.0],["2025-08-13",24.3617,24.3897,24.2213,24.24,28887532.0],["2025-08-14",24.24,24.3055,24.1277,24.1464,25867397.0],["2025-08-15",24.1464,24.2119,24.0434,24.0715,34086688.0],["2025-08-18",24.0715,24.0902,23.9311,23.9311,57478300.0],["2025-08-19",23.9311,23.9873,23.8656,23.8656,30670867.0],["2025-08-20",23.8656,23.9779,23.8095,23.9405,31082580.0],["2025-08-21",23.9405,24.2026,23.94049644470215,24.1183,38338795.0],["2025-08-22",24.1183,24.1277,23.9218,24.0154,33948994.0],["2025-08-25",24.0154,24.32421875,23.9592,24.3242,52266722.0],["2025-08-26",24.3242,24.4272,24.1745,24.3336,38503344.0],["2025-08-27",24.3336,24.33357810974121,23.8375,23.8375,60273020.0],["2025-08-28",23.8375,24.1464,23.837547302246094,24.1183,44513359.0],["2025-08-29",24.1183,24.6237,24.006,24.0341,85746920.0],["2025-09-01",24.0341,24.2868,23.9779,24.2774,45863855.0],["2025-09-02",24.2774,24.7828,24.277421951293945,24.6892,100338899.0],["2025-09-03",24.6892,24.867,24.3804,24.5582,45092911.0],["2025-09-04",24.5582,24.55819320678711,23.7814,23.9967,83351569.0],["2025-09-05",23.9967,24.1183,23.9218,24.0902,34427381.0],["2025-09-08",24.0902,24.474,23.9124,24.474,58644723.0],["2025-09-09",24.474,24.5301,24.2119,24.2868,27724118.0],["2025-09-10",24.2868,24.474,24.2119,24.4459,27401330.0],["2025-09-11",24.4459,24.605,24.3149,24.5395,39731987.0],["2025-09-12",24.5395,24.6705,24.4272,24.6143,40220516.0],["2025-09-15",24.6143,24.6705,24.3336,24.5863,37908701.0],["2025-09-16",24.5863,24.8483,24.5208,24.8015,50924747.0],["2025-09-17",24.8015,25.1759,24.801528930664062,25.0917,46337194.0],["2025-09-18",25.0917,25.09166145324707,24.3523,24.4833,60715542.0],["2025-09-19",24.4833,24.7828,24.4084,24.7079,36263162.0],["2025-09-22",24.7079,24.7547,24.4459,24.4833,27471815.0],["2025-09-23",24.4833,24.6799,24.371,24.4365,33420344.0],["2025-09-24",24.4365,24.9513,24.436527252197266,24.6424,35694697.0],["2025-09-25",24.6424,24.9981,24.6331,24.8951,44561236.0],["2025-09-26",24.8951,24.9794,24.7735,24.8015,22192550.0],["2025-09-29",24.8015,24.8764,24.5301,24.7079,31542708.0],["2025-09-30",24.7079,24.70793914794922,24.2213,24.4552,51791066.0],["2025-10-09",24.4552,24.7828,24.3055,24.7735,44343458.0],["2025-10-10",24.7735,25.4941,24.6705,25.0542,64267198.0],["2025-10-13",25.0542,25.05422592163086,24.474,24.6331,49644195.0],["2025-10-14",24.6331,24.9513,24.5395,24.8202,40745536.0],["2025-10-15",24.8202,24.9419,24.6331,24.7922,36484598.0],["2025-10-16",24.7922,24.9513,24.71729850769043,24.7173,42084968.0],["2025-10-17",24.7173,24.8864,24.5407,24.5696,43029448.0],["2025-10-20",24.5696,25.05921745300293,24.4831,25.0592,40769817.0],["2025-10-21",25.0592,25.2992,24.8384,25.1648,39065539.0],["2025-10-22",25.1648,26.1058,25.136,26.0481,88966943.0],["2025-10-23",26.0481,26.5954,26.04814338684082,26.3938,72942342.0],["2025-10-24",26.3938,26.5474,26.0673,26.221,51313085.0],["2025-10-27",26.221,26.8354,26.0289,26.6242,54081187.0],["2025-10-28",26.6242,26.7874,26.0577,26.0769,38549352.0],["2025-10-29",26.0769,26.1826,25.9329,26.0673,26318448.0],["2025-10-30",26.0673,26.3458,25.9041,25.9329,29202282.0],["2025-10-31",25.9329,26.173,25.7217,26.0289,39873695.0],["2025-11-03",26.0289,27.3635,26.028942108154297,27.2867,80921835.0],["2025-11-04",27.2867,27.4211,26.8931,27.0179,32824087.0],["2025-11-05",27.0179,27.01786994934082,26.6434,26.6818,27510054.0],["2025-11-06",26.6818,27.3443,26.5282,27.1715,31804571.0],["2025-11-07",27.1715,27.4403,27.0755,27.3155,27390216.0],["2025-11-10",27.3155,28.026,27.1523,27.882,49767590.0],["2025-11-11",27.882,28.0164,27.5651,27.7092,30650455.0],["2025-11-12",27.7092,28.8709,27.709157943725586,28.41,57817867.0],["2025-11-13",28.41,28.41004753112793,27.4115,27.8148,55793637.0],["2025-11-14",27.8148,28.1124,27.7284,27.8628,33957700.0],["2025-11-17",27.8628,28.2852,27.5747,27.8052,43672877.0],["2025-11-18",27.8052,27.93,27.2771,27.4403,34297819.0],["2025-11-19",27.4403,28.4293,27.3635,28.3428,50001979.0],["2025-11-20",28.3428,28.4965,28.0068,28.0356,35354696.0],["2025-11-21",28.0356,28.0836,27.5267,27.7572,40834445.0],["2025-11-24",27.7572,27.75716209411621,26.8162,26.8835,43554829.0],["2025-11-25",26.8835,27.1907,26.7874,27.0371,32977051.0],["2025-11-26",27.0371,27.1715,26.4898,26.701,41140313.0],["2025-11-27",26.701,27.0947,26.4994,26.9603,38510818.0],["2025-11-28",26.9603,27.1523,26.5762,26.6818,32894844.0],["2025-12-01",26.6818,27.4499,26.681827545166016,27.3443,51639718.0],["2025-12-02",27.3443,27.8244,27.3155,27.6131,29593607.0],["2025-12-03",27.6131,27.7668,27.4211,27.5747,21342087.0],["2025-12-04",27.5747,28.0356,27.574739456176758,27.9204,26390326.0],["2025-12-05",27.9204,28.026,27.6035,27.786,22564897.0],["2025-12-08",27.786,27.8532,27.3059,27.4019,26417450.0],["2025-12-09",27.4019,27.4499,26.9891,27.0947,22333298.0],["2025-12-10",27.0947,27.2387,26.9699,27.0851,17848830.0],["2025-12-11",27.0851,27.6227,26.9795,27.0851,33972364.0],["2025-12-12",27.0851,27.4403,26.9987,27.2675,44287118.0],["2025-12-15",27.2675,27.4979,27.1523,27.1907,25985202.0],["2025-12-16",27.1907,27.190690994262695,26.749,26.8642,28413851.0],["2025-12-17",26.8642,27.1715,26.5954,27.1235,31840593.0],["2025-12-18",27.1235,27.6323,27.1139,27.4307,29085749.0],["2025-12-19",27.4307,27.430721282958984,26.653,26.6818,57495040.0],["2025-12-22",26.6818,26.7202,26.2594,26.5474,47987787.0],["2025-12-23",26.5474,27.0563,26.547407150268555,26.9891,43319035.0],["2025-12-24",26.9891,26.9987,26.701,26.9891,24436922.0],["2025-12-25",26.9891,27.1811,26.9123,27.0083,24055585.0],["2025-12-26",27.0083,27.2675,26.9315,27.1811,27351498.0],["2025-12-29",27.1811,27.882,27.0467,27.786,48283938.0],["2025-12-30",27.786,28.8805,27.7284,28.6693,58502566.0],["2025-12-31",28.6693,29.1493,28.6309,28.9765,44404661.0],["2026-01-05",28.9765,29.2262,27.5747,27.882,93724049.0],["2026-01-06",27.882,28.6885,27.7284,28.6021,58133873.0],["2026-01-07",28.6021,28.602073669433594,27.1619,27.4499,102101114.0],["2026-01-08",27.4499,27.44992446899414,27.1811,27.2579,34394293.0],["2026-01-09",27.2579,27.786,27.25790023803711,27.5939,47851948.0],["2026-01-12",27.5939,27.6612,27.3827,27.4691,33872173.0],["2026-01-13",27.4691,28.7077,27.469127655029297,28.4485,78529987.0],["2026-01-14",28.4485,28.8997,28.1892,28.3908,67513177.0],["2026-01-15",28.3908,29.2262,28.1316,28.8421,59152252.0],["2026-01-16",28.8421,28.8805,27.9492,28.1604,47089149.0],["2026-01-19",28.1604,28.4965,27.9972,28.2564,31939179.0],["2026-01-20",28.2564,28.5925,28.2084,28.4581,28448845.0],["2026-01-21",28.4581,29.3702,28.4485,29.3414,62747321.0],["2026-01-22",29.3414,31.0984,29.341367721557617,30.5511,85592281.0],["2026-01-23",30.5511,30.551122665405273,29.7542,30.1479,56200956.0],["2026-01-26",30.1479,32.2601,30.147871017456055,32.1545,87760309.0],["2026-01-27",32.1545,32.6826,31.5689,31.9241,74748782.0],["2026-01-28",31.9241,34.7757,31.92409896850586,34.1516,117561908.0],["2026-01-29",34.1516,35.4286,33.8635,34.9677,120933154.0],["2026-01-30",34.9677,35.3037,33.1243,34.1036,94067808.0],["2026-02-02",34.1036,34.103580474853516,32.1929,32.1929,86800415.0],["2026-02-03",32.1929,32.4522,31.7321,32.433,43387187.0],["2026-02-04",32.433,33.2779,32.432960510253906,32.6538,43570798.0],["2026-02-05",32.6538,33.3163,32.0009,32.337,44198798.0],["2026-02-06",32.337,33.1819,31.4152,32.9322,51086732.0],["2026-02-09",32.9322,33.0378,32.577,32.7306,32141923.0],["2026-02-10",32.7306,33.4699,32.7306022644043,32.9514,34229834.0],["2026-02-11",32.9514,33.5851,32.5578,33.4411,41183351.0],["2026-02-12",33.4411,34.2572,33.44109344482422,34.1228,45157985.0],["2026-02-13",34.1228,34.12278366088867,32.7018,33.0186,36105360.0],["2026-02-24",33.0186,35.7742,33.01864242553711,35.7358,86902139.0],["2026-02-25",35.7358,35.8126,34.4204,34.9389,83545473.0],["2026-02-26",34.9389,35.0061,33.9884,34.0556,44788212.0],["2026-02-27",34.0556,34.4972,33.8828,34.4396,33582801.0],["2026-03-02",34.4396,37.8865,34.43962097167969,37.8865,177271865.0],["2026-03-03",37.8865,41.679,37.8864631652832,41.679,253280221.0],["2026-03-04",41.679,42.7255,37.512,41.1413,262523548.0],["2026-03-05",41.1413,41.1413,38.9426,39.9411,168716941.0],["2026-03-06",39.9411,40.69,38.0785,38.8754,122718533.0],["2026-03-09",38.8754,42.7639,38.87539291381836,41.6309,213415357.0],["2026-03-10",41.6309,41.63094711303711,37.4736,39.3459,165158546.0],["2026-03-11",39.3459,40.402,38.597,40.0947,120809993.0],["2026-03-12",40.0947,41.5253,39.9891,41.2853,149555523.0],["2026-03-13",41.2853,41.919,39.7491,40.3252,119988433.0],["2026-03-16",40.3252,41.1701,39.5283,39.5667,79104697.0],["2026-03-17",39.5667,39.7107,38.3089,38.8466,84783950.0],["2026-03-18",38.8466,38.84658432006836,37.0608,38.3089,86598038.0],["2026-03-19",38.3089,40.7092,38.30891799926758,40.5556,136230400.0],["2026-03-20",40.5556,40.642,38.7026,40.2388,92530627.0],["2026-03-23",40.2388,41.4773,40.0563,40.4212,102731338.0],["2026-03-24",40.4212,40.42118835449219,39.2882,40.2772,80682428.0],["2026-03-25",40.2772,40.27717208862305,37.9441,38.9618,103630426.0],["2026-03-26",38.9618,39.5571,38.6738,39.2978,63708531.0],["2026-03-27",39.2978,39.7587,38.7602,39.4323,53363849.0],["2026-03-30",39.4323,40.5172,39.2594,39.4611,62496564.0],["2026-03-31",39.4611,39.7971,38.3089,38.4049,58721335.0],["2026-04-01",38.4049,38.5682,36.9647,37.0992,74930937.0],["2026-04-02",37.0992,38.0977,37.09916305541992,37.7617,72634594.0],["2026-04-03",37.7617,37.9729,37.32,37.6176,50521214.0],["2026-04-07",37.6176,38.5778,37.1568,38.1745,67432877.0],["2026-04-08",38.1745,38.17449951171875,35.0541,35.8798,115704938.0],["2026-04-09",35.8798,36.8687,35.7646,36.7823,74275166.0],["2026-04-10",36.7823,36.9263,36.3695,36.5807,44690902.0],["2026-04-13",36.5807,37.4256,36.2159,36.5903,61718118.0],["2026-04-14",36.5903,36.590301513671875,35.8126,36.1966,52072187.0],["2026-04-15",36.1966,36.19664764404297,34.8333,35.4189,69023357.0],["2026-04-16",35.4189,35.707,34.9965,35.4862,51632816.0],["2026-04-17",35.4862,35.9566,35.2941,35.851,40717495.0],["2026-04-20",35.851,36.043,35.0445,35.6782,47723684.0],["2026-04-21",35.6782,36.1006,35.6206,35.947,34600448.0],["2026-04-22",35.947,36.3407,35.5342,35.611,37740721.0],["2026-04-23",35.611,36.7919,35.6109733581543,36.5231,63611635.0],["2026-04-24",36.5231,37.224,36.4847,36.8495,52500265.0],["2026-04-27",36.8495,37.6176,36.5807,37.272,52421955.0],["2026-04-28",37.272,38.3089,37.224,38.1841,51862072.0],["2026-04-29",38.1841,38.6546,37.8673,38.3569,58409740.0],["2026-04-30",38.3569,38.9042,38.1169,38.3953,44954450.0],["2026-05-06",38.3953,38.39533233642578,36.6383,36.7535,68355900.0],["2026-05-07",36.7535,36.753517150878906,34.8525,34.9101,75175334.0],["2026-05-08",34.9101,35.3517,34.8333,34.9005,40022426.0],["2026-05-11",34.9005,35.3133,34.7373,34.8045,44247806.0],["2026-05-12",34.8045,35.0157,34.6604,34.7469,39542827.0],["2026-05-13",34.7469,35.2845,34.6797,34.7661,33859530.0],["2026-05-14",34.7661,34.8333,34.4684,34.622,35381239.0],["2026-05-15",34.622,35.2077,34.2284,35.0541,43335029.0],["2026-05-18",35.0541,35.8606,35.05409622192383,35.4286,46406051.0],["2026-05-19",35.4286,35.4958,34.9197,35.4478,37102340.0],["2026-05-20",35.4478,36.4847,35.2845,36.0814,47917496.0],["2026-05-21",36.0814,36.0814323425293,34.7565,34.7757,45989572.0],["2026-05-22",34.7757,34.7949,34.0844,34.4012,34131129.0],["2026-05-25",34.4012,34.40121841430664,33.1339,33.2395,60717880.0],["2026-05-26",33.2395,33.8731,33.2107,33.7675,39175550.0],["2026-05-27",33.7675,33.76753234863281,32.5578,32.7306,42409024.0],["2026-05-28",32.7306,33.5467,32.5578,33.0858,37581807.0],["2026-05-29",33.0858,33.1819,32.2889,33.0282,39094738.0],["2026-06-01",33.0282,33.5851,32.9322,33.4315,37576693.0],["2026-06-02",33.4315,34.622,33.43149185180664,33.7771,41746362.0],["2026-06-03",33.7771,34.9197,33.6619,34.8333,55082358.0],["2026-06-04",34.8333,34.83327102661133,33.8443,34.0364,34974600.0],["2026-06-05",34.0364,34.3148,33.4219,33.7771,37917848.0],["2026-06-08",33.7771,35.7166,33.777137756347656,35.1117,72168509.0],["2026-06-09",35.1117,35.11170959472656,33.4219,33.6427,57517725.0],["2026-06-10",33.6427,33.7483,32.5482,32.6922,40791649.0],["2026-06-11",32.6922,33.4699,32.0201,32.4714,48075267.0],["2026-06-12",32.4714,32.6346,31.5497,32.0297,66967423.0],["2026-06-15",32.0297,32.02971267700195,30.3591,30.5511,80481244.0],["2026-06-16",30.5511,30.6567,29.9174,30.0231,48980769.0],["2026-06-17",30.0231,30.1479,29.4758,30.1479,55561914.0],["2026-06-18",30.1479,30.1671,29.2262,29.4758,44971449.0],["2026-06-22",29.4758,29.9174,29.0917,29.3222,60762181.0],["2026-06-23",29.3222,29.4758,28.0644,28.17,69425056.0],["2026-06-24",28.17,28.3524,27.7572,28.0452,50175753.0],["2026-06-25",28.0452,28.04520034790039,26.461,26.6242,98418625.0],["2026-06-26",26.6242,26.9795,25.9041,26.2786,63766119.0],["2026-06-29",26.2786,26.5954,25.9233,26.2498,57631540.0],["2026-06-30",26.2498,26.24976921081543,25.5873,26.0673,52562781.0],["2026-07-01",26.0673,26.3554,25.8369,25.9425,48364074.0],["2026-07-02",25.9425,26.0577,25.3473,25.6833,63347108.0],["2026-07-03",25.6833,26.7106,25.683298110961914,26.5858,63812160.0],["2026-07-06",26.5858,27.2963,26.2882,27.1427,63463043.0],["2026-07-07",27.1427,27.3539,26.7202,27.2675,55607294.0],["2026-07-08",27.2675,28.0452,27.267499923706055,27.6131,75052774.0],["2026-07-09",27.6131,28.074,27.1523,27.2195,70917904.0],["2026-07-10",27.2195,27.7359,26.857,27.4918,50112154.0],["2026-07-13",27.4918,28.1754,27.491785049438477,28.1461,64126826.0],["2026-07-14",28.1461,29.1813,28.0289,28.8298,96404155.0],["2026-07-15",28.8298,29.2497,28.068,29.0934,62296348.0],["2026-07-16",29.0934,29.2399,28.2047,28.2828,53499102.0],["2026-07-17",28.2828,28.6637,28.1461,28.2926,49011962.0],["2026-07-20",28.2926,31.12480354309082,28.29261016845703,31.1248,96424379.0],["2026-07-21",31.1248,31.2322,30.0408,30.2068,105543363.0],["2026-07-22",30.2068,31.867,30.2067813873291,31.6326,88384881.0],["2026-07-23",31.6326,32.5214,31.63264274597168,32.2186,81349712.0],["2026-07-24",32.2186,33.039,31.0662,31.1639,101079075.0],["2026-07-27",31.1639,31.16386604309082,29.2985,30.8123,107389567.0],["2026-07-28",30.8123,30.812284469604492,29.7087,30.5877,54000021.0],["2026-07-29",30.5877,31.4276,30.587661743164062,30.7439,44911865.0],["2026-07-30",30.7439,31.9549,30.743921279907227,31.7889,61887731.0],["2026-07-31",31.7889,31.78890037536621,30.8025,31.5057,47873736.0],["2026-08-03",31.5057,31.8182,31.0076,31.1053,49792705.0],["2026-08-04",31.1053,31.2518,30.8123,30.8221,38155475.0],["2026-08-05",30.8221,30.822050094604492,29.8454,29.9724,68020642.0],["2026-08-06",29.9724,30.2654,29.7087,30.2361,41578789.0],["2026-08-07",30.2361,30.7537,30.236080169677734,30.5974,43458348.0],["2026-08-10",30.5974,31.6229,30.597429275512695,31.2518,46468834.0],["2026-08-11",31.2518,32.9608,31.25176239013672,32.912,80111856.0],["2026-08-12",32.912,32.91201400756836,32.0428,32.0819,48981761.0],["2026-08-13",32.0819,32.16,31.1541,31.867,48573813.0],["2026-08-14",31.867,32.0135,31.1834,31.9061,36127680.0],["2026-08-17",31.9061,32.3749,31.7889,32.121,35066096.0],["2026-08-18",32.121,33.0487,32.12095260620117,32.7948,49532866.0],["2026-08-19",32.7948,33.1855,32.570194244384766,32.5702,44351585.0],["2026-08-20",32.5702,32.9413,32.0331,32.5214,41654072.0],["2026-08-21",32.5214,33.6835,32.521366119384766,33.0683,44539938.0],["2026-08-24",33.0683,33.06827163696289,32.4139,32.9315,34631197.0],["2026-08-25",32.9315,33.1562,32.6288,32.7265,35550734.0],["2026-08-26",32.7265,32.7264518737793,31.4764,32.5507,56947025.0],["2026-08-27",32.5507,33.1952,32.326,33.0292,42094612.0],["2026-08-28",33.0292,33.5761,32.912,33.3906,31199367.0],["2026-08-31",33.3906,34.1035,33.39055252075195,33.8984,45643189.0],["2026-09-01",33.8984,34.4258,33.6933,33.7031,37442286.0],["2026-09-02",33.7031,34.6016,32.9315,32.9804,53946138.0],["2026-09-03",32.9804,33.3124,32.4237,32.6483,38817941.0],["2026-09-04",32.6483,32.9413,32.4237,32.6288,30802318.0],["2026-09-07",32.6288,32.8632,31.7694,32.3456,44531383.0],["2026-09-08",32.3456,33.5956,32.2479,33.5859,48704389.0],["2026-09-09",33.5859,33.6445,33.1269,33.3808,39152090.0],["2026-09-10",33.3808,34.2793,33.38079071044922,33.6152,44685884.0],["2026-09-11",33.6152,34.6699,33.0097,33.1171,99287952.0],["2026-09-14",33.1171,33.9863,32.8729,33.1171,48278534.0],["2026-09-15",33.1171,33.1659,32.4335,32.6679,35166441.0],["2026-09-16",32.6679,33.205,32.1307,32.3065,39072048.0],["2026-09-17",32.3065,32.30651092529297,31.1346,31.8084,49922888.0],["2026-09-18",31.8084,31.9842,31.3299,31.5447,34320280.0],["2026-09-21",31.5447,32.785,31.0955,32.7558,52654644.0],["2026-09-22",32.7558,32.75575256347656,32.0331,32.3163,25284102.0],["2026-09-23",32.3163,32.3163,31.4471,31.535,28977469.0],["2026-09-24",31.535,32.1014,31.534982681274414,32.0331,29438840.0],["2026-09-28",32.0331,32.8144,31.6619,32.7167,41070227.0],["2026-09-29",32.7167,32.9706,32.1112,32.58,28606608.0],["2026-09-30",32.58,32.912,32.2772,32.6386,27293195.0],["2026-10-08",32.6386,33.6445,32.4725,33.371,44218834.0],["2026-10-09",33.371,33.5663,32.9901,33.0292,37013509.0],["2026-10-12",33.0292,33.2831,32.7851,33.1659,28242091.0],["2026-10-13",33.1659,34.0644,33.0585,33.4882,41427635.0],["2026-10-14",33.4882,35.295,33.488216400146484,34.9141,73484758.0],["2026-10-15",34.9141,34.9238,33.4394,33.9668,62622379.0],["2026-10-16",33.9668,34.96,33.94,34.74,42052264.0],["2026-10-19",34.74,36.09,34.65,35.4,55291998.0],["2026-10-20",35.4,35.99,35.23,35.59,39312844.0],["2026-10-21",35.59,35.59000015258789,34.87,35.0,38056397.0],["2026-10-22",35.0,35.18,33.6,33.8,52499599.0],["2026-10-23",33.8,34.26,33.37,33.72,44331926.0],["2026-10-26",33.72,35.35,33.65,35.16,62794768.0],["2026-10-27",35.16,35.49,34.65,35.26,44201497.0],["2026-10-28",35.26,35.2599983215332,34.36,34.85,46201802.0],["2026-10-29",34.85,35.7,34.8,35.42,44299100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-04-21","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2022-04-21","index":0,"basis":"feed"}}