{"t":"603132.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-02-22",13.2436,13.24360466003418,11.0378,13.2436,1635992.0],["2022-02-23",13.2436,14.572224617004395,13.24360466003418,14.5722,762053.0],["2022-02-24",14.5722,16.0286,14.572224617004395,16.0286,668920.0],["2022-02-25",16.0286,17.6298,16.028596878051758,17.6298,7880657.0],["2022-02-28",17.6298,19.3927,17.5446,18.3877,68517234.0],["2022-03-01",18.3877,18.387746810913086,16.5481,16.5481,14762574.0],["2022-03-02",16.5481,16.548120498657227,14.9981,15.8583,40596568.0],["2022-03-03",15.8583,17.4424,15.5857,17.4424,51888681.0],["2022-03-04",17.4424,17.5276,15.6964,16.3863,45822501.0],["2022-03-07",16.3863,17.8853,15.9945,16.761,39009164.0],["2022-03-08",16.761,18.438844680786133,15.9264,18.4388,50900663.0],["2022-03-09",18.4388,18.438844680786133,16.6077,16.8547,43129626.0],["2022-03-10",16.8547,16.854724884033203,15.8412,15.9094,28689864.0],["2022-03-11",15.9094,15.909360885620117,14.6574,14.8448,25231950.0],["2022-03-14",14.8448,14.844759941101074,13.5672,13.6183,22098745.0],["2022-03-15",13.6183,14.0357,13.2095,13.678,20867208.0],["2022-03-16",13.678,13.7887,12.7837,13.4736,17790211.0],["2022-03-17",13.4736,13.9335,13.3032,13.5247,18255689.0],["2022-03-18",13.5247,14.1208,13.1073,13.6865,17750571.0],["2022-03-21",13.6865,14.206,13.3714,14.1975,22025600.0],["2022-03-22",14.1975,14.3678,13.6354,13.7802,19278342.0],["2022-03-23",13.7802,13.780163764953613,13.32877254486084,13.3288,13877311.0],["2022-03-24",13.3288,14.453,13.32877254486084,13.9675,24789514.0],["2022-03-25",13.9675,13.96753215789795,13.4565,13.6013,16216328.0],["2022-03-28",13.6013,13.601309776306152,12.5452,12.7326,15988756.0],["2022-03-29",12.7326,12.8774,12.162,12.2131,12697272.0],["2022-03-30",12.2131,12.3323,12.0853,12.2982,8558968.0],["2022-03-31",12.2982,12.3408,11.8809,11.8894,11787120.0],["2022-04-01",11.8894,11.9916,11.6595,11.8383,7376753.0],["2022-04-06",11.8383,12.1705,11.7532,12.0853,7545834.0],["2022-04-07",12.0853,12.085322380065918,11.7787,11.7958,7316870.0],["2022-04-08",11.7958,12.7752,11.7191,12.2557,15001484.0],["2022-04-11",12.2557,12.255658149719238,11.404,11.5062,9815315.0],["2022-04-12",11.5062,11.5573,11.0378,11.4977,7496671.0],["2022-04-13",11.4977,12.647430419921875,11.4125,12.6474,19536627.0],["2022-04-14",12.6474,13.7802,12.4856,13.1073,33624216.0],["2022-04-15",13.1073,13.10733699798584,12.3153,12.4004,22435784.0],["2022-04-18",12.4004,12.4941,12.0513,12.3664,10672279.0],["2022-04-19",12.3664,13.0051,12.1535,12.3664,14329698.0],["2022-04-20",12.3664,12.366375923156738,11.8383,11.9235,11739600.0],["2022-04-21",11.9235,11.923502922058105,11.2422,11.3103,8774988.0],["2022-04-22",11.3103,11.8554,11.0803,11.8128,12241207.0],["2022-04-25",11.8128,11.812784194946289,10.628952026367188,10.629,12870851.0],["2022-04-26",10.629,10.628952026367188,9.564352989196777,9.5644,11198560.0],["2022-04-27",9.5644,9.8539,9.0278,9.8113,10242447.0],["2022-04-28",9.8113,9.811339378356934,9.3429,9.3855,7341539.0],["2022-04-29",9.3855,10.135,9.38550090789795,10.0413,9083538.0],["2022-05-05",10.0413,10.3564,9.8624,10.1605,6542851.0],["2022-05-06",10.1605,10.3734,9.8454,9.9732,5706932.0],["2022-05-09",9.9732,10.3905,9.973159790039062,10.2798,5953170.0],["2022-05-10",10.2798,10.6886,10.0668,10.5353,7152889.0],["2022-05-11",10.5353,10.7482,10.3394,10.3649,8496704.0],["2022-05-12",10.3649,10.629,10.2457,10.4246,4836676.0],["2022-05-13",10.4246,10.5523,10.2798,10.3394,4188626.0],["2022-05-16",10.3394,10.5438,10.2883,10.3564,3911225.0],["2022-05-17",10.3564,10.399,10.169,10.2798,4055796.0],["2022-05-18",10.2798,10.6886,10.279763221740723,10.5097,6770054.0],["2022-05-19",10.5097,10.509716987609863,10.152,10.399,4268938.0],["2022-05-20",10.399,11.438045501708984,10.398999214172363,11.438,4646781.0],["2022-05-23",11.438,12.0257,11.438045501708984,11.5828,21661946.0],["2022-05-24",11.5828,11.582831382751465,10.99005126953125,10.9901,12913961.0],["2022-05-25",10.9901,11.366,10.8764,11.1212,7987435.0],["2022-05-26",11.1212,11.1649,10.7627,10.9201,7800300.0],["2022-05-27",10.9201,11.1299,10.7103,10.8676,7044868.0],["2022-05-30",10.8676,11.0163,10.7627,10.9638,5574633.0],["2022-05-31",10.9638,11.0163,10.6316,10.9638,5912417.0],["2022-06-01",10.9638,11.1474,10.7715,11.0163,5999366.0],["2022-06-02",11.0163,11.5059,10.9463,11.4534,14955896.0],["2022-06-06",11.4534,11.5846,11.2873,11.5059,10584731.0],["2022-06-07",11.5059,11.505892753601074,11.2436,11.3573,7846523.0],["2022-06-08",11.3573,11.4359,10.9463,11.2349,7523679.0],["2022-06-09",11.2349,11.234857559204102,10.8239,10.9726,5488384.0],["2022-06-10",10.9726,11.2436,10.7977,11.2086,5380880.0],["2022-06-13",11.2086,11.4359,11.1125,11.2961,5593514.0],["2022-06-14",11.2961,11.5234,10.7452,11.4447,9595997.0],["2022-06-15",11.4447,11.5409,11.1999,11.2261,7200584.0],["2022-06-16",11.2261,11.3573,10.9901,11.0775,5607989.0],["2022-06-17",11.0775,11.3922,10.9288,11.1212,6058440.0],["2022-06-20",11.1212,11.2436,11.025,11.1125,4200161.0],["2022-06-21",11.1125,11.112454414367676,10.7715,10.8939,5657087.0],["2022-06-22",10.8939,11.3573,10.8152,10.9988,6895179.0],["2022-06-23",10.9988,11.0513,10.7015,11.0163,5550952.0],["2022-06-24",11.0163,11.7682,11.016280174255371,11.6545,17767537.0],["2022-06-27",11.6545,11.7157,11.4359,11.637,8627820.0],["2022-06-28",11.637,11.8469,11.5671,11.6895,7140892.0],["2022-06-29",11.6895,11.7507,11.2349,11.2611,7253601.0],["2022-06-30",11.2611,11.4884,11.261087417602539,11.2873,4853286.0],["2022-07-01",11.2873,11.3135,11.1037,11.2436,3899865.0],["2022-07-04",11.2436,11.3398,11.0425,11.3398,3439563.0],["2022-07-05",11.3398,11.7857,11.3048,11.4359,7650512.0],["2022-07-06",11.4359,11.43594741821289,10.9463,11.1212,5425277.0],["2022-07-07",11.1212,11.978,11.121197700500488,11.7245,15060998.0],["2022-07-08",11.7245,11.7857,11.4534,11.4797,8210261.0],["2022-07-11",11.4797,11.5234,11.2873,11.4272,4834720.0],["2022-07-12",11.4272,11.427204132080078,10.4917,10.7627,10912847.0],["2022-07-13",10.7627,10.789,10.5791,10.7278,4485944.0],["2022-07-14",10.7278,11.4971,10.5616,11.4797,12578099.0],["2022-07-15",11.4797,11.6108,11.2786,11.3398,7227367.0],["2022-07-18",11.3398,11.6545,11.339775085449219,11.4797,4212010.0],["2022-07-19",11.4797,11.5846,11.401,11.5671,4512280.0],["2022-07-20",11.5671,11.672,11.4709,11.6196,4550063.0],["2022-07-21",11.6196,11.8644,11.4971,11.6283,5903668.0],["2022-07-22",11.6283,11.7332,11.4185,11.6283,4334900.0],["2022-07-25",11.6283,12.1004,11.628294944763184,11.8032,8901862.0],["2022-07-26",11.8032,12.59,11.6283,12.0917,9686819.0],["2022-07-27",12.0917,12.2316,11.9168,12.013,5986200.0],["2022-07-28",12.013,12.1354,11.8993,11.978,4754361.0],["2022-07-29",11.978,12.1179,11.8206,11.8731,4323309.0],["2022-08-01",11.8731,11.9605,11.7594,11.9256,4080585.0],["2022-08-02",11.9256,11.92556095123291,11.2611,11.4534,6163252.0],["2022-08-03",11.4534,11.6895,10.9988,11.0775,5598054.0],["2022-08-04",11.0775,11.4709,11.0687,11.3398,3379000.0],["2022-08-05",11.3398,11.943,11.339775085449219,11.6108,5807475.0],["2022-08-08",11.6108,11.672,11.401,11.6458,2877226.0],["2022-08-09",11.6458,11.672,11.5234,11.5671,2935145.0],["2022-08-10",11.5671,12.1704,11.567094802856445,11.8119,6928680.0],["2022-08-11",11.8119,11.8993,11.637,11.7769,4702542.0],["2022-08-12",11.7769,11.943,11.637,11.6633,5414781.0],["2022-08-15",11.6633,11.7245,11.5409,11.5846,3056894.0],["2022-08-16",11.5846,11.7944,11.5671,11.6895,3052565.0],["2022-08-17",11.6895,11.7944,11.6196,11.742,4294586.0],["2022-08-18",11.742,11.8381,11.6283,11.6982,4139000.0],["2022-08-19",11.6982,11.698240280151367,11.3835,11.4185,5385124.0],["2022-08-22",11.4185,11.5846,11.3135,11.5846,2738420.0],["2022-08-23",11.5846,11.6633,11.4797,11.6108,2443817.0],["2022-08-24",11.6108,11.6545,11.1562,11.1737,4696621.0],["2022-08-25",11.1737,11.3835,11.0163,11.2961,3591803.0],["2022-08-26",11.2961,11.3223,11.06,11.0775,2626289.0],["2022-08-29",11.0775,11.2523,10.8414,11.2436,2542705.0],["2022-08-30",11.2436,11.3485,11.1562,11.2961,1890473.0],["2022-08-31",11.2961,11.2961,10.8064,10.9288,2842784.0],["2022-09-01",10.9288,10.9901,10.8676,10.9026,1660005.0],["2022-09-02",10.9026,10.9901,10.6491,10.754,2895209.0],["2022-09-05",10.754,10.9813,10.684,10.9463,2405111.0],["2022-09-06",10.9463,11.1649,10.9026,11.025,2208249.0],["2022-09-07",11.025,11.1824,10.9376,11.1037,2290163.0],["2022-09-08",11.1037,11.1911,11.0163,11.0338,1755800.0],["2022-09-09",11.0338,11.1299,10.9026,11.0687,1549542.0],["2022-09-13",11.0687,11.2611,11.068739891052246,11.1737,1915388.0],["2022-09-14",11.1737,11.17365550994873,10.9288,11.0513,1514356.0],["2022-09-15",11.0513,11.2436,10.789,11.1037,4579527.0],["2022-09-16",11.1037,11.103711128234863,10.6316,10.6666,3527630.0],["2022-09-19",10.6666,10.8851,10.5616,10.8327,2011389.0],["2022-09-20",10.8327,11.1387,10.7627,10.9551,2077547.0],["2022-09-21",10.9551,11.1911,10.8239,11.1299,3169535.0],["2022-09-22",11.1299,11.2436,11.06,11.1125,2082004.0],["2022-09-23",11.1125,11.2261,10.8939,10.9114,2702871.0],["2022-09-26",10.9114,10.91136360168457,10.6753,10.684,2163748.0],["2022-09-27",10.684,10.9026,10.6491,10.8939,1238779.0],["2022-09-28",10.8939,10.9988,10.6928,10.7278,1489827.0],["2022-09-29",10.7278,10.9114,10.72775936126709,10.7627,1553349.0],["2022-09-30",10.7627,10.8414,10.6928,10.719,1323230.0],["2022-10-10",10.719,10.8502,10.4917,10.5004,1244783.0],["2022-10-11",10.5004,10.5966,10.4655,10.5179,935819.0],["2022-10-12",10.5179,10.6228,10.2294,10.6054,1502468.0],["2022-10-13",10.6054,10.6578,10.5092,10.5616,1561391.0],["2022-10-14",10.5616,10.7278,10.561640739440918,10.6928,1482695.0],["2022-10-17",10.6928,10.8327,10.6141,10.8239,1459579.0],["2022-10-18",10.8239,10.823932647705078,10.684,10.7103,1935910.0],["2022-10-19",10.7103,11.0163,10.684,10.9114,3123567.0],["2022-10-20",10.9114,10.9813,10.7802,10.9114,1595463.0],["2022-10-21",10.9114,10.9726,10.7977,10.8327,1201799.0],["2022-10-24",10.8327,11.1911,10.8064,10.9376,2887640.0],["2022-10-25",10.9376,10.937591552734375,10.5791,10.8414,1729596.0],["2022-10-26",10.8414,11.1911,10.8064,11.1649,3897863.0],["2022-10-27",11.1649,11.1911,11.0513,11.0775,1727900.0],["2022-10-28",11.0775,11.1737,10.8502,10.8676,2803552.0],["2022-10-31",10.8676,11.095,10.7977,10.9551,1616936.0],["2022-11-01",10.9551,11.147425651550293,10.9288,11.1474,2420900.0],["2022-11-02",11.1474,11.226114273071289,11.0775,11.2261,2729041.0],["2022-11-03",11.2261,11.3223,11.1299,11.2786,2116987.0],["2022-11-04",11.2786,11.40971851348877,11.2261,11.4097,3210879.0],["2022-11-07",11.4097,11.7507,11.3922,11.4534,4905948.0],["2022-11-08",11.4534,11.6283,11.366,11.5146,2852241.0],["2022-11-09",11.5146,11.7682,11.514634132385254,11.5933,3351654.0],["2022-11-10",11.5933,11.593323707580566,11.2698,11.3922,3385904.0],["2022-11-11",11.3922,11.7157,11.392231941223145,11.5059,2937191.0],["2022-11-14",11.5059,11.5671,11.1999,11.2523,2747400.0],["2022-11-15",11.2523,11.3485,11.1911,11.2698,2949721.0],["2022-11-16",11.2698,11.3485,11.2174,11.2961,2283154.0],["2022-11-17",11.2961,11.3048,11.0687,11.1387,2352799.0],["2022-11-18",11.1387,11.2523,10.9726,10.9901,2037994.0],["2022-11-21",10.9901,11.1125,10.8589,11.0862,1356270.0],["2022-11-22",11.0862,11.1212,10.9463,10.9813,1426457.0],["2022-11-23",10.9813,11.1649,10.9114,11.1125,1860300.0],["2022-11-24",11.1125,11.5671,11.112454414367676,11.4185,4788513.0],["2022-11-25",11.4185,11.418462753295898,11.0775,11.095,2897337.0],["2022-11-28",11.095,11.1125,10.9376,11.06,977140.0],["2022-11-29",11.06,11.1824,10.9638,11.1562,1270265.0],["2022-11-30",11.1562,11.1999,11.0687,11.0862,1266775.0],["2022-12-01",11.0862,11.2786,11.086225509643555,11.1737,1500259.0],["2022-12-02",11.1737,11.313544273376465,11.1299,11.3135,1621376.0],["2022-12-05",11.3135,11.4971,11.2786,11.4097,2827445.0],["2022-12-06",11.4097,11.40971851348877,11.2436,11.3573,1582781.0],["2022-12-07",11.3573,11.366,11.1649,11.2086,1548251.0],["2022-12-08",11.2086,11.208627700805664,10.9901,11.06,2301271.0],["2022-12-09",11.06,11.4185,11.025,11.401,3378684.0],["2022-12-12",11.401,11.4185,11.1212,11.1299,2180800.0],["2022-12-13",11.1299,11.3747,11.0687,11.2349,1525900.0],["2022-12-14",11.2349,11.3485,11.1649,11.1911,1417700.0],["2022-12-15",11.1911,11.2302,11.0084,11.0261,1511609.0],["2022-12-16",11.0261,11.0616,10.7334,10.7955,2103598.0],["2022-12-19",10.7955,10.8753,10.5471,10.5915,1552226.0],["2022-12-20",10.5915,10.8399,10.3875,10.8399,1462200.0],["2022-12-21",10.8399,10.9108,10.7334,10.8221,779011.0],["2022-12-22",10.8221,10.9108,10.5737,10.8221,908989.0],["2022-12-23",10.8221,10.822124481201172,10.6447,10.7157,541437.0],["2022-12-26",10.7157,10.8487,10.6536,10.76,837785.0],["2022-12-27",10.76,10.8665,10.6713,10.8044,732605.0],["2022-12-28",10.8044,10.8133,10.6536,10.7512,687847.0],["2022-12-29",10.7512,10.76,10.5826,10.6004,881996.0],["2022-12-30",10.6004,10.6891,10.5826,10.6181,524717.0],["2023-01-03",10.6181,10.7512,10.5737,10.7245,860616.0],["2023-01-04",10.7245,10.9374,10.6713,10.8399,1575062.0],["2023-01-05",10.8399,10.8665,10.8044,10.831,578521.0],["2023-01-06",10.831,10.8576,10.7334,10.7778,732500.0],["2023-01-09",10.7778,10.9552,10.77777099609375,10.902,1483400.0],["2023-01-10",10.902,10.9552,10.7068,10.76,1488921.0],["2023-01-11",10.76,10.8133,10.6004,10.6447,1363284.0],["2023-01-12",10.6447,10.7512,10.6092,10.6625,619590.0],["2023-01-13",10.6625,10.6891,10.5915,10.6447,707792.0],["2023-01-16",10.6447,10.7245,10.5915,10.6979,973800.0],["2023-01-17",10.6979,10.7423,10.6092,10.6713,662312.0],["2023-01-18",10.6713,10.7157,10.6447,10.6979,645321.0],["2023-01-19",10.6979,10.7866,10.6713,10.7689,1104516.0],["2023-01-20",10.7689,10.9463,10.768900871276855,10.902,1512021.0],["2023-01-30",10.902,11.106,10.901959419250488,10.9907,2801613.0],["2023-01-31",10.9907,11.0616,10.9197,11.0173,1055536.0],["2023-02-01",11.0173,11.993,10.9641,11.7181,10321043.0],["2023-02-02",11.7181,11.7535,11.5318,11.6737,5179508.0],["2023-02-03",11.6737,11.789,11.514,11.7181,3850692.0],["2023-02-06",11.7181,11.71805477142334,11.4519,11.514,2786848.0],["2023-02-07",11.514,11.5939,11.3987,11.514,2488852.0],["2023-02-08",11.514,11.5318,11.4342,11.4963,1684232.0],["2023-02-09",11.4963,11.6293,11.4519,11.6027,2315494.0],["2023-02-10",11.6027,11.7535,11.4963,11.6382,2336954.0],["2023-02-13",11.6382,12.1084,11.585,12.0906,6258792.0],["2023-02-14",12.0906,12.3035,12.0108,12.2503,6693009.0],["2023-02-15",12.2503,12.2858,12.0019,12.0995,4143189.0],["2023-02-16",12.0995,12.1705,11.4253,11.5673,4463802.0],["2023-02-17",11.5673,11.7447,11.5318,11.5495,2074442.0],["2023-02-20",11.5495,11.7003,11.4519,11.656,1897700.0],["2023-02-21",11.656,11.8689,11.6293,11.7003,2213500.0],["2023-02-22",11.7003,11.8955,11.6914,11.789,2064594.0],["2023-02-23",11.789,11.9043,11.7181,11.8689,1776963.0],["2023-02-24",11.8689,11.9664,11.656,11.7713,1491242.0],["2023-02-27",11.7713,11.8334,11.585,11.6116,1259800.0],["2023-02-28",11.6116,11.7092,11.5229,11.6293,1428800.0],["2023-03-01",11.6293,11.6914,11.5673,11.6382,1342722.0],["2023-03-02",11.6382,11.6826,11.5318,11.5761,1076500.0],["2023-03-03",11.5761,11.6648,11.514,11.656,1280583.0],["2023-03-06",11.656,11.6826,11.5229,11.5406,1053442.0],["2023-03-07",11.5406,11.6293,11.3632,11.3632,1799400.0],["2023-03-08",11.3632,11.4874,11.3544,11.4431,897497.0],["2023-03-09",11.4431,11.5318,11.3544,11.3632,944400.0],["2023-03-10",11.3632,11.363231658935547,11.2302,11.2745,1020143.0],["2023-03-13",11.2745,11.3721,11.1503,11.2923,1294521.0],["2023-03-14",11.2923,11.4165,11.1681,11.3277,1288600.0],["2023-03-15",11.3277,11.4519,11.2923,11.3721,1004104.0],["2023-03-16",11.3721,11.372100830078125,11.1415,11.2124,1085500.0],["2023-03-17",11.2124,11.3721,11.212431907653809,11.2568,904225.0],["2023-03-20",11.2568,11.3632,11.2302,11.3544,1057070.0],["2023-03-21",11.3544,11.4697,11.2923,11.4253,837400.0],["2023-03-22",11.4253,11.514,11.3721,11.4253,880100.0],["2023-03-23",11.4253,11.4697,11.3366,11.381,1097351.0],["2023-03-24",11.381,11.4963,11.380972862243652,11.4431,1151921.0],["2023-03-27",11.4431,11.443066596984863,11.2657,11.3189,1165600.0],["2023-03-28",11.3189,11.7979,11.318879127502441,11.6471,4678353.0],["2023-03-29",11.6471,11.7269,11.4519,11.514,2327642.0],["2023-03-30",11.514,11.9309,11.4785,11.9132,4595278.0],["2023-03-31",11.9132,11.913207054138184,11.656,11.7624,3039693.0],["2023-04-03",11.7624,11.762408256530762,11.5406,11.6027,3379565.0],["2023-04-04",11.6027,11.602736473083496,11.3987,11.4608,2441965.0],["2023-04-06",11.4608,11.5229,11.3987,11.4874,1645500.0],["2023-04-07",11.4874,11.5406,11.4253,11.4519,1165342.0],["2023-04-10",11.4519,11.4874,11.239,11.2745,2244609.0],["2023-04-11",11.2745,11.6205,11.2213,11.5584,2507447.0],["2023-04-12",11.5584,11.789,11.4519,11.6826,3511642.0],["2023-04-13",11.6826,11.86,11.5939,11.6116,2246647.0],["2023-04-14",11.6116,11.8068,11.611608505249023,11.7447,3010167.0],["2023-04-17",11.7447,12.0108,11.744667053222656,11.8689,4732509.0],["2023-04-18",11.8689,12.0108,11.6205,11.9132,3466857.0],["2023-04-19",11.9132,12.1084,11.7801,11.8777,2769300.0],["2023-04-20",11.8777,11.9221,11.5318,11.6382,2568600.0],["2023-04-21",11.6382,11.6914,11.354361534118652,11.3544,2427100.0],["2023-04-24",11.3544,11.4963,10.9995,11.0971,3164500.0],["2023-04-25",11.0971,11.1947,10.7334,10.8576,3455000.0],["2023-04-26",10.8576,11.1681,10.6713,11.0528,2197108.0],["2023-04-27",11.0528,11.052760124206543,10.8221,10.8399,2053821.0],["2023-04-28",10.8399,10.9374,10.7778,10.8399,1724684.0],["2023-05-04",10.8399,10.9552,10.7778,10.8399,1347300.0],["2023-05-05",10.8399,10.8399,10.6181,10.6802,1786000.0],["2023-05-08",10.6802,10.7334,10.6004,10.7068,1306100.0],["2023-05-09",10.7068,10.831,10.6447,10.7245,1319300.0],["2023-05-10",10.7245,10.8044,10.6447,10.7778,1382200.0],["2023-05-11",10.7778,10.8399,10.6625,10.7423,768700.0],["2023-05-12",10.7423,10.742288589477539,10.6092,10.6536,1075542.0],["2023-05-15",10.6536,10.76,10.6447,10.7512,974504.0],["2023-05-16",10.7512,10.8044,10.7068,10.7334,679500.0],["2023-05-17",10.7334,10.7778,10.6713,10.7689,708863.0],["2023-05-18",10.7689,10.7955,10.7157,10.76,708342.0],["2023-05-19",10.76,10.8044,10.6713,10.7866,945219.0],["2023-05-22",10.7866,10.8753,10.76,10.8665,907800.0],["2023-05-23",10.8665,10.9374,10.8044,10.8399,887000.0],["2023-05-24",10.8399,10.839866638183594,10.6891,10.7068,1069100.0],["2023-05-25",10.7068,10.7423,10.6004,10.6625,1630499.0],["2023-05-26",10.6625,10.8931,10.6181,10.8576,1921700.0],["2023-05-29",10.8576,10.9463,10.7866,10.8133,731200.0],["2023-05-30",10.8133,10.831,10.6713,10.7512,668300.0],["2023-05-31",10.7512,10.7955,10.6181,10.6447,1215300.0],["2023-06-01",10.6447,10.6979,10.5826,10.6536,802073.0],["2023-06-02",10.6536,10.7157,10.6358,10.6802,782721.0],["2023-06-05",10.6802,10.6891,10.6181,10.6358,781542.0],["2023-06-06",10.6358,10.6447,10.378595352172852,10.3786,1495000.0],["2023-06-07",10.3786,10.5205,10.3165,10.3431,1042494.0],["2023-06-08",10.3431,10.4407,10.2455,10.2544,1035366.0],["2023-06-09",10.2544,10.281,10.2012,10.2544,727547.0],["2023-06-12",10.2544,10.3786,10.2101,10.3786,592252.0],["2023-06-13",10.3786,10.4496,10.2721,10.3076,618600.0],["2023-06-14",10.3076,10.3254,10.2278,10.2988,693094.0],["2023-06-15",10.2988,10.3076,10.1657,10.2988,1094442.0],["2023-06-16",10.2988,10.3254,10.2278,10.2455,880442.0],["2023-06-19",10.2455,10.2721,10.0149,10.0238,1540042.0],["2023-06-20",10.0238,10.1302,9.873,10.0947,1644730.0],["2023-06-21",10.0947,10.1568,9.9528,9.9794,805888.0],["2023-06-26",9.9794,10.1125,9.6956,9.7133,1857242.0],["2023-06-27",9.7133,9.8996,9.6867,9.8818,954800.0],["2023-06-28",9.8818,9.8907,9.7665,9.8552,548442.0],["2023-06-29",9.8552,9.9705,9.8464,9.873,786740.0],["2023-06-30",9.873,10.1657,9.872971534729004,10.0593,1059526.0],["2023-07-03",10.0593,10.2189,10.05925464630127,10.1923,1220705.0],["2023-07-04",10.1923,10.4939,10.192312240600586,10.2278,1415872.0],["2023-07-05",10.2278,10.6004,10.1568,10.4584,3198500.0],["2023-07-06",10.4584,10.5028,10.281,10.3609,1681842.0],["2023-07-07",10.3609,10.4229,10.2899,10.3875,721400.0],["2023-07-10",10.3875,10.8931,10.387465476989746,10.5383,2159656.0],["2023-07-11",10.5383,10.6092,10.4407,10.5294,1452962.0],["2023-07-12",10.5294,10.6004,10.4318,10.4496,846470.0],["2023-07-13",10.4496,10.5826,10.3875,10.5383,953442.0],["2023-07-14",10.5383,10.6004,10.4407,10.4762,804900.0],["2023-07-17",10.4762,10.5826,10.3076,10.4584,1114500.0],["2023-07-18",10.4584,10.627,10.3609,10.5826,1161784.0],["2023-07-19",10.5826,10.6447,10.5117,10.5737,601500.0],["2023-07-20",10.5737,10.6447,10.485,10.5117,686500.0],["2023-07-21",10.5117,10.627,10.4762,10.556,952600.0],["2023-07-24",10.556,10.6181,10.4939,10.5383,759700.0],["2023-07-25",10.5383,10.8044,10.4318,10.5826,724000.0],["2023-07-26",10.5826,10.6802,10.5383,10.6713,944300.0],["2023-07-27",10.6713,10.9108,10.671323776245117,10.7157,1703670.0],["2023-07-28",10.7157,11.789019584655762,10.6802,11.789,17746719.0],["2023-07-31",11.789,12.9688,11.3011,12.0817,22856957.0],["2023-08-01",12.0817,13.288148880004883,11.5673,13.2881,24804468.0],["2023-08-02",13.2881,14.6187,13.288148880004883,13.4567,35739131.0],["2023-08-03",13.4567,13.456690788269043,12.108360290527344,12.1084,23290058.0],["2023-08-04",12.1084,13.0132,11.6205,12.5519,22387928.0],["2023-08-07",12.5519,13.2704,12.1705,13.2172,23154217.0],["2023-08-08",13.2172,13.217185020446777,12.2414,12.339,15344384.0],["2023-08-09",12.339,12.339,11.8866,12.0817,9778988.0],["2023-08-10",12.0817,12.081748962402344,11.6293,11.6826,8946859.0],["2023-08-11",11.6826,11.9753,11.3987,11.4253,7036342.0],["2023-08-14",11.4253,11.4608,11.2302,11.3898,4646600.0],["2023-08-15",11.3898,11.4963,11.1858,11.2568,4445229.0],["2023-08-16",11.2568,11.4342,11.2302,11.381,4800243.0],["2023-08-17",11.381,11.380972862243652,11.0439,11.3189,3873813.0],["2023-08-18",11.3189,11.3898,11.1326,11.1592,3409100.0],["2023-08-21",11.1592,11.3366,11.1149,11.1237,2720933.0],["2023-08-22",11.1237,11.4076,11.106,11.2834,3370369.0],["2023-08-23",11.2834,11.283395767211914,11.0882,11.0971,2341100.0],["2023-08-24",11.0971,11.2124,11.0528,11.0705,2400800.0],["2023-08-25",11.0705,11.1149,10.8133,10.8487,2882642.0],["2023-08-28",10.8487,11.4431,10.848736763000488,11.0705,5172515.0],["2023-08-29",11.0705,11.3011,10.9995,11.2745,3296691.0],["2023-08-30",11.2745,11.4253,11.2036,11.2834,2522600.0],["2023-08-31",11.2834,11.381,11.1592,11.2213,2023100.0],["2023-09-01",11.2213,11.5761,11.221302032470703,11.3721,4083733.0],["2023-09-04",11.3721,11.7447,11.3721,11.7269,5536400.0],["2023-09-05",11.7269,11.7535,11.5229,11.7269,3428483.0],["2023-09-06",11.7269,11.7624,11.585,11.6648,2349300.0],["2023-09-07",11.6648,11.7092,11.4342,11.4874,2759621.0],["2023-09-08",11.4874,11.5761,11.381,11.4431,1709300.0],["2023-09-11",11.4431,11.6027,11.3721,11.5406,1971100.0],["2023-09-12",11.5406,11.656,11.5052,11.5673,1540400.0],["2023-09-13",11.5673,11.8511,11.5229,11.7003,4362700.0],["2023-09-14",11.7003,11.7713,11.5406,11.656,3409921.0],["2023-09-15",11.656,11.8156,11.5673,11.6293,3261021.0],["2023-09-18",11.6293,11.6382,11.4785,11.6116,2540309.0],["2023-09-19",11.6116,11.611608505249023,11.4697,11.5318,1706100.0],["2023-09-20",11.5318,11.5761,11.4431,11.4519,1390400.0],["2023-09-21",11.4519,11.5318,11.3632,11.3721,1438100.0],["2023-09-22",11.3721,11.4431,11.2923,11.4165,1392600.0],["2023-09-25",11.4165,11.5229,11.3898,11.4165,1844286.0],["2023-09-26",11.4165,11.6617,11.2621,11.3892,2574841.0],["2023-09-27",11.3892,11.5345,11.2439,11.4255,1714238.0],["2023-09-28",11.4255,11.6072,11.425536155700684,11.5436,1577294.0],["2023-10-09",11.5436,11.5527,11.3438,11.5254,1740665.0],["2023-10-10",11.5254,11.6708,11.4074,11.4165,2214765.0],["2023-10-11",11.4165,11.5254,11.253,11.3256,1815938.0],["2023-10-12",11.3256,11.5618,11.2439,11.5345,2215400.0],["2023-10-13",11.5345,11.5799,11.4346,11.5345,1703300.0],["2023-10-16",11.5345,11.6072,11.2439,11.2893,1560500.0],["2023-10-17",11.2893,11.3347,11.144,11.2348,1844300.0],["2023-10-18",11.2348,11.3529,10.9987,11.0259,1947300.0],["2023-10-19",11.0259,11.1258,10.8079,10.9987,1503000.0],["2023-10-20",10.9987,11.2984,10.9169,10.926,2596500.0],["2023-10-23",10.926,10.9533,10.599,10.6626,2240494.0],["2023-10-24",10.6626,10.8624,10.6354,10.8443,1662200.0],["2023-10-25",10.8443,11.1349,10.8261,11.0259,1903200.0],["2023-10-26",11.0259,11.144,10.8352,11.0895,1592691.0],["2023-10-27",11.0895,11.4437,10.9805,11.3983,2211394.0],["2023-10-30",11.3983,11.5164,11.2802,11.4619,1589601.0],["2023-10-31",11.4619,11.6072,11.4346,11.5436,1322600.0],["2023-11-01",11.5436,11.6617,11.48,11.6526,1721600.0],["2023-11-02",11.6526,11.7253,11.5618,11.589,2253442.0],["2023-11-03",11.589,11.7343,11.5254,11.6798,1944884.0],["2023-11-06",11.6798,11.7888,11.4619,11.5254,3115735.0],["2023-11-07",11.5254,11.5709,11.2257,11.48,2558700.0],["2023-11-08",11.48,11.48003101348877,11.3256,11.3801,1540400.0],["2023-11-09",11.3801,11.5254,11.2802,11.3529,2215541.0],["2023-11-10",11.3529,11.362,11.2439,11.3256,1290600.0],["2023-11-13",11.3256,11.5527,11.2621,11.5345,2043207.0],["2023-11-14",11.5345,11.6072,11.4165,11.4709,1488700.0],["2023-11-15",11.4709,11.7071,11.470948219299316,11.6708,2103135.0],["2023-11-16",11.6708,11.6708,11.5164,11.5709,1252000.0],["2023-11-17",11.5709,11.7434,11.5164,11.7162,1561335.0],["2023-11-20",11.7162,11.7616,11.5527,11.7525,2360200.0],["2023-11-21",11.7525,11.8161,11.6435,11.6708,1994900.0],["2023-11-22",11.6708,11.7707,11.5254,11.5254,1694500.0],["2023-11-23",11.5254,11.7071,11.5164,11.6708,1479942.0],["2023-11-24",11.6708,11.7434,11.5981,11.6344,2030481.0],["2023-11-27",11.6344,11.7434,11.5254,11.7162,1937800.0],["2023-11-28",11.7162,11.807,11.5709,11.7707,1983600.0],["2023-11-29",11.7707,12.0522,11.7343,11.9069,3879442.0],["2023-11-30",11.9069,11.9251,11.6163,11.7525,3110600.0],["2023-12-01",11.7525,11.7979,11.589,11.6526,2051415.0],["2023-12-04",11.6526,12.0341,11.652593612670898,11.9886,4906900.0],["2023-12-05",11.9886,11.988639831542969,11.6435,11.7707,3942242.0],["2023-12-06",11.7707,12.1249,11.6798,11.9523,4373500.0],["2023-12-07",11.9523,12.1612,11.7797,11.916,3853642.0],["2023-12-08",11.916,11.9432,11.6344,11.6526,2850700.0],["2023-12-11",11.6526,11.997720718383789,11.371,11.9977,5186100.0],["2023-12-12",11.9977,12.025,11.7253,11.7979,3609900.0],["2023-12-13",11.7979,11.8615,11.6435,11.6798,2602200.0],["2023-12-14",11.6798,11.8161,11.6617,11.7071,1800800.0],["2023-12-15",11.7071,11.8524,11.6253,11.6617,1804000.0],["2023-12-18",11.6617,11.7162,11.4709,11.5799,1907722.0],["2023-12-19",11.5799,11.6617,11.5254,11.6163,1400800.0],["2023-12-20",11.6163,11.6889,11.5709,11.5799,1334700.0],["2023-12-21",11.5799,11.6889,11.4255,11.6526,2012202.0],["2023-12-22",11.6526,11.7797,11.5254,11.7343,2047700.0],["2023-12-25",11.7343,11.8887,11.6617,11.7343,1991100.0],["2023-12-26",11.7343,11.8433,11.607184410095215,11.6072,1811815.0],["2023-12-27",11.6072,11.843321800231934,11.5436,11.8433,2653600.0],["2023-12-28",11.8433,12.1249,11.7707,12.0704,5658200.0],["2023-12-29",12.0704,12.5427,11.9523,12.4246,6565984.0],["2024-01-02",12.4246,12.5517,12.2884,12.4428,5762770.0],["2024-01-03",12.4428,12.5154,12.3156,12.4791,3560100.0],["2024-01-04",12.4791,12.5427,12.134,12.2611,4330500.0],["2024-01-05",12.2611,12.3883,12.0704,12.1521,2993600.0],["2024-01-08",12.1521,12.1612,11.9341,11.9432,2504400.0],["2024-01-09",11.9432,11.9977,11.8433,11.9614,2257500.0],["2024-01-10",11.9614,12.0522,11.8161,11.8342,2063800.0],["2024-01-11",11.8342,12.1067,11.7343,12.0795,2506300.0],["2024-01-12",12.0795,12.2974,12.0159,12.143,2213100.0],["2024-01-16",12.143,12.1975,11.916,12.0795,2144400.0],["2024-01-17",12.0795,12.1158,11.707088470458984,11.7071,2458000.0],["2024-01-18",11.7071,11.7616,10.9442,11.2802,4003760.0],["2024-01-19",11.2802,11.362,11.1167,11.1712,2030100.0],["2024-01-22",11.1712,11.2166,10.4356,10.4991,3241510.0],["2024-01-23",10.4991,10.6535,10.2902,10.5809,3171900.0],["2024-01-24",10.5809,10.7989,10.2812,10.7171,3165200.0],["2024-01-25",10.7171,11.0622,10.6717,11.0441,2309200.0],["2024-01-26",11.0441,11.3075,11.0078,11.144,2340437.0],["2024-01-29",11.144,11.2621,10.835186958312988,10.8352,2014900.0],["2024-01-30",10.8352,10.9078,10.4628,10.5082,2120900.0],["2024-01-31",10.5082,10.5536,10.0814,10.0904,2727642.0],["2024-02-01",10.0904,10.2721,9.7635,10.1086,2715600.0],["2024-02-02",10.1086,10.1903,9.2458,9.5273,3919042.0],["2024-02-05",9.5273,9.5364,8.5737,8.8825,5569198.0],["2024-02-06",8.8825,9.1096,8.3194,9.0641,5372763.0],["2024-02-07",9.0641,9.9451,9.0369,9.6999,7130942.0],["2024-02-08",9.6999,9.9996,9.1913,9.8361,6994698.0],["2024-02-19",9.8361,10.372,9.7907,10.2539,5852320.0],["2024-02-20",10.2539,10.263,9.8815,10.154,2650300.0],["2024-02-21",10.154,10.5718,9.9451,10.2993,3008700.0],["2024-02-22",10.2993,10.481,10.2176,10.4537,2172042.0],["2024-02-23",10.4537,10.6626,10.3447,10.5355,2582720.0],["2024-02-26",10.5355,10.7625,10.3902,10.59,2809042.0],["2024-02-27",10.59,10.7444,10.4628,10.7444,1791984.0],["2024-02-28",10.7444,10.8715,10.21759033203125,10.2176,3046042.0],["2024-02-29",10.2176,10.5809,10.1722,10.5718,2832448.0],["2024-03-01",10.5718,10.6626,10.3992,10.5627,1943291.0],["2024-03-04",10.5627,10.6626,10.4265,10.5627,2276600.0],["2024-03-05",10.5627,10.7171,10.4174,10.4628,2344600.0],["2024-03-06",10.4628,10.5809,10.3357,10.4719,1791625.0],["2024-03-07",10.4719,10.8806,10.4537,10.6081,2100775.0],["2024-03-08",10.6081,10.7444,10.5355,10.7171,2167500.0],["2024-03-11",10.7171,10.8806,10.5718,10.7898,2148900.0],["2024-03-12",10.7898,10.8352,10.59,10.6899,1912902.0],["2024-03-13",10.6899,10.8988,10.6081,10.8261,2095200.0],["2024-03-14",10.8261,11.1258,10.7898,10.8624,2513800.0],["2024-03-15",10.8624,11.253,10.699,11.2439,2730500.0],["2024-03-18",11.2439,11.4619,11.0532,11.3347,2796443.0],["2024-03-19",11.3347,11.4437,11.1985,11.3529,2130551.0],["2024-03-20",11.3529,11.4437,11.253,11.3983,1859100.0],["2024-03-21",11.3983,11.5527,11.3075,11.4709,1944342.0],["2024-03-22",11.4709,11.5254,11.1712,11.2439,1702021.0],["2024-03-25",11.2439,11.4255,11.0804,11.0895,2979328.0],["2024-03-26",11.0895,11.2621,11.0259,11.2076,2687852.0],["2024-03-27",11.2076,11.3075,10.8352,10.8806,2611508.0],["2024-03-28",10.8806,11.2076,10.8715,11.1712,2259200.0],["2024-03-29",11.1712,11.380125999450684,11.1349,11.3801,1388758.0],["2024-04-01",11.3801,11.7071,11.3165,11.6526,3552500.0],["2024-04-02",11.6526,11.8524,11.5618,11.7979,3029946.0],["2024-04-03",11.7979,12.1521,11.7616,12.0795,5048400.0],["2024-04-08",12.0795,12.8424,12.079463005065918,12.3338,10685099.0],["2024-04-09",12.3338,12.5881,12.1975,12.3883,7759190.0],["2024-04-10",12.3883,12.9695,12.3519,12.7425,10507069.0],["2024-04-11",12.7425,13.0513,12.4882,12.7243,7803342.0],["2024-04-12",12.7243,13.6235,12.6516,13.1058,8126687.0],["2024-04-15",13.1058,13.10576343536377,12.1885,12.5881,9595500.0],["2024-04-16",12.5881,12.6062,11.7979,11.8252,6428684.0],["2024-04-17",11.8252,12.4337,11.82515811920166,12.3338,4781186.0],["2024-04-18",12.3338,12.7152,12.1703,12.6698,4448277.0],["2024-04-19",12.6698,12.8969,12.4337,12.5608,3341100.0],["2024-04-22",12.5608,12.8515,12.4155,12.4791,3428300.0],["2024-04-23",12.4791,12.7061,12.0522,12.143,5130400.0],["2024-04-24",12.143,12.3429,12.0159,12.3247,4150942.0],["2024-04-25",12.3247,12.6516,12.143,12.6244,3892784.0],["2024-04-26",12.6244,12.797,12.1703,12.7152,4365700.0],["2024-04-29",12.7152,12.71522331237793,12.2974,12.6426,3606500.0],["2024-04-30",12.6426,12.9241,12.5608,12.6062,4402812.0],["2024-05-06",12.6062,12.8515,12.4155,12.806,4449642.0],["2024-05-07",12.806,13.111,12.7137,12.8153,4654600.0],["2024-05-08",12.8153,12.9354,12.6397,12.6675,3652984.0],["2024-05-09",12.6675,12.9631,12.5843,12.88,3005837.0],["2024-05-10",12.88,13.1017,12.6767,12.9077,3358584.0],["2024-05-13",12.9077,12.9262,12.6582,12.8245,3204404.0],["2024-05-14",12.8245,13.1664,12.7137,13.0648,3880796.0],["2024-05-15",13.0648,13.0647554397583,12.7506,12.7968,3298700.0],["2024-05-16",12.7968,12.9631,12.612,12.6397,3078800.0],["2024-05-17",12.6397,12.88,12.5381,12.8707,2701594.0],["2024-05-20",12.8707,13.4713,12.87072467803955,13.3789,5659236.0],["2024-05-21",13.3789,13.6653,13.0555,13.1664,4498021.0],["2024-05-22",13.1664,13.3142,12.8984,12.9262,2965700.0],["2024-05-23",12.9262,12.9354,12.4365,12.5381,2803700.0],["2024-05-24",12.5381,12.7229,12.4272,12.5658,2989485.0],["2024-05-27",12.5658,12.7506,12.5104,12.7044,2769300.0],["2024-05-28",12.7044,13.037,12.6859,12.806,3089337.0],["2024-05-29",12.806,13.4159,12.7229,13.2957,4589948.0],["2024-05-30",13.2957,13.3512,12.5566,12.649,5786148.0],["2024-05-31",12.649,12.843,12.5196,12.7691,3325000.0],["2024-06-03",12.7691,12.806,12.2517,12.3533,3781221.0],["2024-06-04",12.3533,12.5289,12.1316,12.4087,3769446.0],["2024-06-05",12.4087,12.5289,12.1408,12.1685,2300067.0],["2024-06-06",12.1685,13.388140678405762,12.168516159057617,13.3881,11215983.0],["2024-06-07",13.3881,13.8409,12.843,13.1479,17321064.0],["2024-06-11",13.1479,13.147911071777344,12.1778,12.4549,13482550.0],["2024-06-12",12.4549,12.7044,12.0392,12.6028,7904851.0],["2024-06-13",12.6028,12.6028,11.956,12.0669,6798247.0],["2024-06-14",12.0669,12.224,11.8082,12.15,5752352.0],["2024-06-17",12.15,12.7506,12.1316,12.5751,8953504.0],["2024-06-18",12.5751,13.8316,12.4734,13.4805,15175488.0],["2024-06-19",13.4805,13.998,13.3327,13.3974,13279000.0],["2024-06-20",13.3974,13.536,12.7968,12.843,7997200.0],["2024-06-21",12.843,12.9262,12.5196,12.5381,5287186.0],["2024-06-24",12.5381,12.538100242614746,12.1593,12.2332,5407000.0],["2024-06-25",12.2332,12.7321,12.1962,12.5381,4254244.0],["2024-06-26",12.5381,13.0278,12.1962,12.8245,5141400.0],["2024-06-27",12.8245,12.9724,12.381,12.4457,5774000.0],["2024-06-28",12.4457,12.8707,12.1408,12.7137,5583100.0],["2024-07-01",12.7137,13.5637,12.5751,13.4436,6538684.0],["2024-07-02",13.4436,13.4898,12.9816,13.1479,5395253.0],["2024-07-03",13.1479,13.4805,13.0093,13.3235,5964000.0],["2024-07-04",13.3235,13.5267,12.9446,13.0463,4467200.0],["2024-07-08",13.0463,13.6191,13.04627513885498,13.3419,5725516.0],["2024-07-09",13.3419,13.8501,13.1202,13.7854,6402800.0],["2024-07-10",13.7854,13.8316,13.2126,13.305,6651200.0],["2024-07-11",13.305,13.8132,13.304984092712402,13.536,7064942.0],["2024-07-12",13.536,13.5637,13.0832,13.1849,4569342.0],["2024-07-15",13.1849,13.3881,12.6582,13.2126,4823775.0],["2024-07-16",13.2126,13.2865,13.0186,13.0648,3003318.0],["2024-07-17",13.0648,13.1664,12.6767,12.7137,3759773.0],["2024-07-18",12.7137,12.7229,12.4457,12.6397,2964890.0],["2024-07-19",12.6397,12.639735221862793,12.2886,12.5011,2516179.0],["2024-07-22",12.5011,12.5751,12.1408,12.2055,4394901.0],["2024-07-23",12.2055,12.3071,11.5402,11.5587,5465300.0],["2024-07-24",11.5587,11.5772,11.2261,11.2815,4069658.0],["2024-07-25",11.2815,11.281518936157227,10.8473,10.9489,3203300.0],["2024-07-26",10.9489,11.1706,10.8935,10.9859,4633200.0],["2024-07-29",10.9859,11.0967,10.838,10.9212,2572400.0],["2024-07-30",10.9212,10.921175003051758,10.7179,10.8473,1841742.0],["2024-07-31",10.8473,11.3,10.7733,11.2446,3049950.0],["2024-08-01",11.2446,11.3924,10.9397,11.0043,4157700.0],["2024-08-02",11.0043,11.004329681396484,10.6809,10.7364,2775542.0],["2024-08-05",10.7364,11.0136,10.644,10.6532,3534000.0],["2024-08-06",10.6532,10.9212,10.6347,10.7641,3175026.0],["2024-08-07",10.7641,10.8288,10.6809,10.7271,1950000.0],["2024-08-08",10.7271,10.8011,10.3853,10.6347,3655500.0],["2024-08-09",10.6347,10.8657,10.597789764404297,10.5978,2049800.0],["2024-08-12",10.5978,10.6809,10.4684,10.5516,1810200.0],["2024-08-13",10.5516,10.6625,10.4962,10.6347,1438008.0],["2024-08-14",10.6347,10.6717,10.5054,10.5239,1248800.0],["2024-08-15",10.5239,10.7364,10.413,10.6163,1564016.0],["2024-08-16",10.6163,10.7918,10.5146,10.5146,1647000.0],["2024-08-19",10.5146,10.7549,10.3853,10.4407,3928700.0],["2024-08-20",10.4407,10.5516,10.2652,10.3298,3014996.0],["2024-08-21",10.3298,10.3945,10.182,10.3391,1800696.0],["2024-08-22",10.3391,10.4222,10.1912,10.2282,1803000.0],["2024-08-23",10.2282,10.3021,10.0896,10.2097,1442354.0],["2024-08-26",10.2097,10.3945,10.1635,10.3298,1480696.0],["2024-08-27",10.3298,10.329841613769531,10.0711,10.0989,1508800.0],["2024-08-28",10.0989,10.2374,10.0342,10.0989,1478565.0],["2024-08-29",10.0989,10.3853,9.9325,10.2744,1739100.0],["2024-08-30",10.2744,10.4407,10.0342,10.2744,2744542.0],["2024-09-02",10.2744,10.27440357208252,9.9141,9.9418,3426774.0],["2024-09-03",9.9418,10.1266,9.8863,10.0065,2170400.0],["2024-09-04",10.0065,10.0157,9.8309,9.8956,1847098.0],["2024-09-05",9.8956,10.0249,9.8494,9.9141,1621200.0],["2024-09-06",9.9141,10.2836,9.7108,9.7293,2396100.0],["2024-09-09",9.7293,9.7662,9.563,9.7016,1738390.0],["2024-09-10",9.7016,9.7939,9.5075,9.7847,1655557.0],["2024-09-11",9.7847,9.8863,9.6831,9.8771,1481400.0],["2024-09-12",9.8771,10.0896,9.8401,9.8771,1910697.0],["2024-09-13",9.8771,10.0065,9.7477,9.7477,1374852.0],["2024-09-18",9.7477,9.8032,9.4798,9.6923,1613142.0],["2024-09-19",9.6923,10.1149,9.6829,10.0492,2388007.0],["2024-09-20",10.0492,10.1337,9.8989,10.0022,1596900.0],["2024-09-23",10.0022,10.0962,9.805,9.8801,1856829.0],["2024-09-24",9.8801,10.331,9.880146980285645,10.2934,2723539.0],["2024-09-25",10.2934,10.6221,10.2276,10.237,3704467.0],["2024-09-26",10.237,10.5564,10.0492,10.547,3698200.0],["2024-09-27",10.547,11.0447,10.54696273803711,10.9884,2805500.0],["2024-09-30",10.9884,12.0027,10.988375663757324,11.9182,7302970.0],["2024-10-08",11.9182,13.1109,11.7209,12.153,9398402.0],["2024-10-09",12.153,12.152956008911133,11.1574,11.2044,7690095.0],["2024-10-10",11.2044,11.7397,11.0917,11.364,4535795.0],["2024-10-11",11.364,11.4674,10.8757,11.0072,3372600.0],["2024-10-14",11.0072,11.458,10.9508,11.3734,4017950.0],["2024-10-15",11.3734,11.4016,10.9414,10.9508,3190038.0],["2024-10-16",10.9508,11.0823,10.7536,10.9602,2140998.0],["2024-10-17",10.9602,11.1293,10.7911,10.8005,2296921.0],["2024-10-18",10.8005,11.3077,10.7724,11.0823,3721660.0],["2024-10-21",11.0823,11.4861,11.082294464111328,11.2513,4277775.0],["2024-10-22",11.2513,11.3734,11.0541,11.2795,2845592.0],["2024-10-23",11.2795,11.458,11.195,11.2983,3043321.0],["2024-10-24",11.2983,11.3828,11.1011,11.242,2126500.0],["2024-10-25",11.242,11.458,11.195,11.411,3420682.0],["2024-10-28",11.411,11.5707,11.3265,11.5707,3662700.0],["2024-10-29",11.5707,11.5988,11.2138,11.2513,3254237.0],["2024-10-30",11.2513,11.4392,11.0259,11.1856,3108672.0],["2024-10-31",11.1856,11.242,11.0353,11.1105,3103021.0],["2024-11-01",11.1105,11.5425,10.9978,11.242,7072344.0],["2024-11-04",11.242,11.6552,11.2138,11.6552,6457300.0],["2024-11-05",11.6552,12.0966,11.5988,12.0403,6469146.0],["2024-11-06",12.0403,12.2844,11.8994,12.0403,4853500.0],["2024-11-07",12.0403,12.040253639221191,11.7679,11.9557,3468400.0],["2024-11-08",11.9557,12.0121,11.4298,11.5331,8144188.0],["2024-11-11",11.5331,11.6928,11.3922,11.674,5059598.0],["2024-11-12",11.674,11.8712,11.4392,11.5331,4933700.0],["2024-11-13",11.5331,11.7397,11.4392,11.627,3377353.0],["2024-11-14",11.627,11.8149,11.2983,11.3171,3629495.0],["2024-11-15",11.3171,11.5143,11.1762,11.2232,3071267.0],["2024-11-18",11.2232,11.2607,10.9414,10.9978,3844062.0],["2024-11-19",10.9978,11.3922,10.99776840209961,11.364,3069418.0],["2024-11-20",11.364,11.4674,11.2889,11.3547,2121800.0],["2024-11-21",11.3547,11.4861,11.2326,11.3734,2512606.0],["2024-11-22",11.3734,11.4204,10.9226,10.9226,2690532.0],["2024-11-25",10.9226,11.1293,10.9038,11.0353,1822200.0],["2024-11-26",11.0353,11.1293,10.9414,10.9602,1571025.0],["2024-11-27",10.9602,11.1199,10.7066,11.1199,2656200.0],["2024-11-28",11.1199,11.2232,11.0447,11.0917,1954831.0],["2024-11-29",11.0917,11.2795,10.9978,11.1668,2397331.0],["2024-12-02",11.1668,11.2889,11.1199,11.2326,2211100.0],["2024-12-03",11.2326,11.2889,11.0541,11.2044,2579900.0],["2024-12-04",11.2044,11.3171,11.0541,11.0823,2466200.0],["2024-12-05",11.0823,11.1668,11.0166,11.1105,1857135.0],["2024-12-06",11.1105,11.1856,10.9884,11.1199,3209175.0],["2024-12-09",11.1199,11.3171,11.0823,11.1668,2986200.0],["2024-12-10",11.1668,11.5143,11.16681957244873,11.2138,4420052.0],["2024-12-11",11.2138,11.3922,11.1574,11.3077,2906144.0],["2024-12-12",11.3077,11.4204,11.2701,11.411,2981000.0],["2024-12-13",11.411,11.411005020141602,11.0635,11.0917,3956393.0],["2024-12-16",11.0917,11.148,10.9226,10.9414,3100700.0],["2024-12-17",10.9414,11.0259,10.8475,10.8851,2594300.0],["2024-12-18",10.8851,10.932,10.8005,10.8381,2113910.0],["2024-12-19",10.8381,10.838107109069824,10.6221,10.7911,2742645.0],["2024-12-20",10.7911,11.2138,10.79114818572998,10.9696,4199399.0],["2024-12-23",10.9696,11.0541,10.7818,10.7911,3029517.0],["2024-12-24",10.7911,10.9696,10.7442,10.8475,2177684.0],["2024-12-25",10.8475,10.9132,10.6409,10.716,1855394.0],["2024-12-26",10.716,10.8851,10.716,10.7911,1731400.0],["2024-12-27",10.7911,10.9602,10.7724,10.8945,1497533.0],["2024-12-30",10.8945,10.9038,10.763,10.8193,2005749.0],["2024-12-31",10.8193,10.8851,10.54696273803711,10.547,2573268.0],["2025-01-02",10.547,10.7066,10.3216,10.4155,3546221.0],["2025-01-03",10.4155,10.763,10.3779,10.4343,3236376.0],["2025-01-06",10.4343,10.8381,10.284,10.6503,3348288.0],["2025-01-07",10.6503,10.8851,10.5282,10.763,2363018.0],["2025-01-08",10.763,10.763,10.3967,10.5376,2766695.0],["2025-01-09",10.5376,10.6503,10.4249,10.5,1568119.0],["2025-01-10",10.5,10.6597,10.3685,10.3685,1710844.0],["2025-01-13",10.3685,10.6315,10.2746,10.5564,2142995.0],["2025-01-14",10.5564,10.6597,10.5094,10.6221,3269200.0],["2025-01-15",10.6221,10.6409,10.331,10.3497,3556668.0],["2025-01-16",10.3497,10.6315,10.349735260009766,10.547,3580900.0],["2025-01-17",10.547,10.6221,10.4155,10.6033,2355427.0],["2025-01-20",10.6033,10.6597,10.4718,10.5188,2980514.0],["2025-01-21",10.5188,10.6409,10.4155,10.6221,2532600.0],["2025-01-22",10.6221,10.6972,10.5376,10.6597,2762200.0],["2025-01-23",10.6597,10.8099,10.631487846374512,10.6315,2758534.0],["2025-01-24",10.6315,10.7911,10.5657,10.6972,2065462.0],["2025-01-27",10.6972,10.8475,10.6315,10.716,2593400.0],["2025-02-05",10.716,10.8287,10.6127,10.6409,2335805.0],["2025-02-06",10.6409,10.6784,10.5188,10.6503,1885084.0],["2025-02-07",10.6503,10.7818,10.5751,10.7442,2612176.0],["2025-02-10",10.7442,10.7818,10.6503,10.7536,2505680.0],["2025-02-11",10.7536,11.0541,10.6972,10.8287,4874450.0],["2025-02-12",10.8287,10.8663,10.6409,10.7254,2675600.0],["2025-02-13",10.7254,10.763,10.5,10.5282,2916943.0],["2025-02-14",10.5282,10.6597,10.5188,10.6127,2353090.0],["2025-02-17",10.6127,10.61270523071289,10.3591,10.3873,3395470.0],["2025-02-18",10.3873,10.5564,10.3497,10.4061,2364758.0],["2025-02-19",10.4061,10.5094,10.3685,10.5,2050607.0],["2025-02-20",10.5,10.763,10.4906,10.763,3946228.0],["2025-02-21",10.763,10.8945,10.6597,10.6972,3284700.0],["2025-02-24",10.6972,10.7348,10.6127,10.6878,2117843.0],["2025-02-25",10.6878,10.8005,10.5939,10.6878,2590100.0],["2025-02-26",10.6878,10.979,10.6878,10.9039,2971304.0],["2025-02-27",10.9039,10.9696,10.7348,10.8663,2027321.0],["2025-02-28",10.8663,10.8663,10.6221,10.6691,2256515.0],["2025-03-03",10.6691,10.9039,10.6597,10.6972,3947125.0],["2025-03-04",10.6972,10.8757,10.6878,10.8193,2559442.0],["2025-03-05",10.8193,10.9038,10.6878,10.8945,2529385.0],["2025-03-06",10.8945,11.0072,10.8287,10.9226,3021108.0],["2025-03-07",10.9226,11.2326,10.9226,11.1762,5052062.0],["2025-03-10",11.1762,11.3922,11.1762113571167,11.3734,5224254.0],["2025-03-11",11.3734,11.373438835144043,10.979,11.2232,6476905.0],["2025-03-12",11.2232,12.1154,11.1762,11.8618,10245626.0],["2025-03-13",11.8618,11.861810684204102,11.2232,11.2607,11696236.0],["2025-03-14",11.2607,11.458,11.2513,11.2513,8024007.0],["2025-03-17",11.2513,11.25134563446045,11.0729,11.1574,5368769.0],["2025-03-18",11.1574,11.3265,11.1199,11.1668,4220771.0],["2025-03-19",11.1668,11.2326,11.0447,11.195,3360282.0],["2025-03-20",11.195,11.2513,11.1011,11.1293,2828316.0],["2025-03-21",11.1293,11.1668,10.9884,11.0259,3143329.0],["2025-03-24",11.0259,11.148,10.9602,11.1105,3654500.0],["2025-03-25",11.1105,11.242,11.0635,11.2138,4258267.0],["2025-03-26",11.2138,11.364,11.148,11.1762,3882067.0],["2025-03-27",11.1762,11.1762113571167,10.9696,11.0917,2373100.0],["2025-03-28",11.0917,11.1386,10.979,11.0729,2405412.0],["2025-03-31",11.0729,11.1668,10.9978,11.1105,2905600.0],["2025-04-01",11.1105,11.3171,11.0541,11.2889,4364100.0],["2025-04-02",11.2889,11.3077,11.1762,11.2044,2435400.0],["2025-04-03",11.2044,11.204386711120605,10.9978,11.0072,2967930.0],["2025-04-07",11.0072,11.007159233093262,9.9083,9.9083,5703000.0],["2025-04-08",9.9083,9.9459,9.636,9.8708,5234106.0],["2025-04-09",9.8708,9.9928,9.4106,9.9553,3808142.0],["2025-04-10",9.9553,10.1995,9.955281257629395,10.1431,3696342.0],["2025-04-11",10.1431,10.3497,10.0962,10.284,2814921.0],["2025-04-14",10.284,10.4718,10.283992767333984,10.3591,2037900.0],["2025-04-15",10.3591,10.4249,10.2558,10.331,2101000.0],["2025-04-16",10.331,10.4061,10.068,10.1995,2114000.0],["2025-04-17",10.1995,10.3779,10.1807,10.331,1734749.0],["2025-04-18",10.331,10.4061,10.237,10.3779,1503100.0],["2025-04-21",10.3779,10.6221,10.284,10.5939,2905600.0],["2025-04-22",10.5939,10.6691,10.5657,10.6033,2075084.0],["2025-04-23",10.6033,10.7536,10.4906,10.547,1813900.0],["2025-04-24",10.547,10.6878,10.4061,10.5094,1465100.0],["2025-04-25",10.5094,10.6127,10.4718,10.5094,1323200.0],["2025-04-28",10.5094,10.5188,10.3497,10.3591,1617417.0],["2025-04-29",10.3591,10.5188,10.359127044677734,10.5,1568800.0],["2025-04-30",10.5,10.6033,10.453,10.5282,1639213.0],["2025-05-06",10.5282,10.8381,10.528180122375488,10.763,3532458.0],["2025-05-07",10.763,10.8851,10.716,10.7911,1718687.0],["2025-05-08",10.7911,10.8381,10.716,10.7911,1909241.0],["2025-05-09",10.7911,10.8582,10.6954,10.8294,1889468.0],["2025-05-12",10.8294,10.9539,10.8294,10.9444,1735862.0],["2025-05-13",10.9444,10.9635,10.8486,10.8869,1485921.0],["2025-05-14",10.8869,10.9348,10.839,10.8965,1755306.0],["2025-05-15",10.8965,10.906,10.8007,10.8199,1348575.0],["2025-05-16",10.8199,10.9156,10.7911,10.8294,1625700.0],["2025-05-19",10.8294,10.8773,10.7337,10.8678,1700174.0],["2025-05-20",10.8678,10.9827,10.8486,10.9635,1691121.0],["2025-05-21",10.9635,10.9922,10.8965,10.9252,1487300.0],["2025-05-22",10.9252,11.021,10.8773,10.8869,1709900.0],["2025-05-23",10.8869,11.0018,10.8582,10.8965,1965100.0],["2025-05-26",10.8965,11.0401,10.8199,10.9539,1753000.0],["2025-05-27",10.9539,11.0593,10.8294,10.8965,1514000.0],["2025-05-28",10.8965,11.0305,10.8678,11.021,2152903.0],["2025-05-29",11.021,11.0593,10.9444,11.0593,2088300.0],["2025-05-30",11.0593,11.155,10.9348,11.0497,1429700.0],["2025-06-03",11.0497,11.0784,10.9348,11.0497,2216300.0],["2025-06-04",11.0497,11.4806,11.021,11.2412,4428814.0],["2025-06-05",11.2412,11.3657,11.1837,11.222,2141200.0],["2025-06-06",11.222,11.9976,11.222028732299805,11.5667,5964236.0],["2025-06-09",11.5667,11.566733360290527,11.3657,11.4614,4129901.0],["2025-06-10",11.4614,11.5476,11.3561,11.404,2755147.0],["2025-06-11",11.404,11.7678,11.3944,11.6625,4806100.0],["2025-06-12",11.6625,11.921,11.5859,11.8827,3813800.0],["2025-06-13",11.8827,11.9497,11.7678,11.8253,3464353.0],["2025-06-16",11.8253,11.8348,11.6625,11.6816,3204400.0],["2025-06-17",11.6816,11.8061,11.6338,11.6721,2167900.0],["2025-06-18",11.6721,11.7199,11.5572,11.6625,1644521.0],["2025-06-19",11.6625,11.7199,11.404,11.4614,3005244.0],["2025-06-20",11.4614,11.4901,11.3465,11.404,1916300.0],["2025-06-23",11.404,11.4806,11.3082,11.4518,1819259.0],["2025-06-24",11.4518,11.7295,11.3465,11.5476,2060400.0],["2025-06-25",11.5476,11.5955,11.3752,11.5093,2444000.0],["2025-06-26",11.5093,11.5763,11.4135,11.4806,2288595.0],["2025-06-27",11.4806,12.6296,11.3944,12.6296,7142876.0],["2025-06-30",12.6296,13.6158,12.5051,12.7062,26016205.0],["2025-07-01",12.7062,12.8211,12.2561,12.4955,15474094.0],["2025-07-02",12.4955,12.553,12.1795,12.2849,10092594.0],["2025-07-03",12.2849,12.371,12.17,12.237,6472544.0],["2025-07-04",12.237,12.236990928649902,12.0072,12.0646,5676459.0],["2025-07-07",12.0646,12.1604,11.9689,12.1125,4004800.0],["2025-07-08",12.1125,12.2274,12.0455,12.1412,4882766.0],["2025-07-09",12.1412,12.237,11.988,11.988,4257146.0],["2025-07-10",11.988,12.0838,11.9689,12.0646,3363400.0],["2025-07-11",12.0646,12.3423,12.0072,12.304,7935617.0],["2025-07-14",12.304,12.4381,12.2561,12.3136,4994273.0],["2025-07-15",12.3136,12.4285,12.0742,12.237,4795599.0],["2025-07-16",12.237,12.236990928649902,12.0455,12.0838,3556000.0],["2025-07-17",12.0838,12.1987,12.0263,12.1029,2517200.0],["2025-07-18",12.1029,12.4476,12.1029,12.3232,5667500.0],["2025-07-21",12.3232,12.5147,12.323166847229004,12.4572,5174000.0],["2025-07-22",12.4572,12.6008,12.4093,12.5913,5936700.0],["2025-07-23",12.5913,12.6487,12.4668,12.5242,5308869.0],["2025-07-24",12.5242,12.6583,12.3806,12.6583,6549842.0],["2025-07-25",12.6583,12.7828,12.553,12.754,5314700.0],["2025-07-28",12.754,12.7828,12.4955,12.553,4840904.0],["2025-07-29",12.553,12.6296,12.5147,12.5721,3552269.0],["2025-07-30",12.5721,12.62,12.4093,12.4764,3050269.0],["2025-07-31",12.4764,12.476367950439453,12.0359,12.0838,4423294.0],["2025-08-01",12.0838,12.2561,12.083789825439453,12.1987,2264769.0],["2025-08-04",12.1987,12.5817,12.1221,12.5434,3913306.0],["2025-08-05",12.5434,12.6104,12.4476,12.5817,2799600.0],["2025-08-06",12.5817,12.687,12.5051,12.6679,3435500.0],["2025-08-07",12.6679,12.7828,12.5721,12.7445,3880419.0],["2025-08-08",12.7445,12.9264,12.6391,12.9072,3364799.0],["2025-08-11",12.9072,13.0222,12.8019,12.8977,3592188.0],["2025-08-12",12.8977,12.9551,12.7636,12.8689,2406200.0],["2025-08-13",12.8689,13.1083,12.86894702911377,13.0796,3446895.0],["2025-08-14",13.0796,13.1083,12.8594,12.8977,3158846.0],["2025-08-15",12.8977,13.1562,12.8306,13.0988,3460314.0],["2025-08-18",13.0988,13.8648,13.09875202178955,13.3669,7567214.0],["2025-08-19",13.3669,13.366853713989258,12.8785,13.0413,6453100.0],["2025-08-20",13.0413,13.3956,12.8881,13.1849,5492200.0],["2025-08-21",13.1849,13.3286,13.0221,13.1083,3688100.0],["2025-08-22",13.1083,13.2041,12.9551,13.0221,2898262.0],["2025-08-25",13.0221,13.386,13.022149085998535,13.1849,5993483.0],["2025-08-26",13.1849,13.5201,13.0317,13.3381,4831621.0],["2025-08-27",13.3381,13.3764,12.8498,12.8594,4848200.0],["2025-08-28",12.8594,13.1658,12.7062,13.0988,5021824.0],["2025-08-29",13.0988,13.1945,12.8881,12.9838,4083797.0],["2025-09-01",12.9838,13.2903,12.9072,13.2615,6414465.0],["2025-09-02",13.2615,13.3573,13.1083,13.2232,5795400.0],["2025-09-03",13.2232,13.386,12.9838,13.1179,4139100.0],["2025-09-04",13.1179,13.252,12.6679,12.9072,4664100.0],["2025-09-05",12.9072,13.1754,12.7732,13.0605,4731414.0],["2025-09-08",13.0605,13.5488,13.060450553894043,13.4052,9358517.0],["2025-09-09",13.4052,13.7307,13.3669,13.5392,7040100.0],["2025-09-10",13.5392,13.7403,13.2903,13.5871,6003084.0],["2025-09-11",13.5871,13.587080955505371,13.2328,13.5392,5111321.0],["2025-09-12",13.5392,14.3148,13.5392,14.1424,9131821.0],["2025-09-15",14.1424,14.6116,13.9509,14.1424,12031802.0],["2025-09-16",14.1424,14.2298,13.395,13.7445,9296437.0],["2025-09-17",13.7445,13.7542,13.4533,13.5309,5163249.0],["2025-09-18",13.5309,13.5989,12.9194,13.065,6255889.0],["2025-09-19",13.065,13.395,13.065011978149414,13.3368,3925373.0],["2025-09-22",13.3368,13.6474,13.2009,13.4824,4184000.0],["2025-09-23",13.4824,13.6474,13.0747,13.3756,4615157.0],["2025-09-24",13.3756,13.6377,13.1815,13.5212,3878265.0],["2025-09-25",13.5212,13.7056,13.298,13.3077,4288200.0],["2025-09-26",13.3077,13.6474,13.2494,13.395,5268300.0],["2025-09-29",13.395,13.7542,13.2688,13.7251,5368500.0],["2025-09-30",13.7251,14.0745,13.725056648254395,14.026,5855716.0],["2025-10-09",14.026,14.7054,14.025959014892578,14.521,12187737.0],["2025-10-10",14.521,14.52099323272705,14.0065,14.0842,10824545.0],["2025-10-13",14.0842,14.084197998046875,13.5892,14.0163,8370115.0],["2025-10-14",14.0163,14.4336,13.6474,13.7348,7647700.0],["2025-10-15",13.7348,13.9386,13.6668,13.8318,5889990.0],["2025-10-16",13.8318,14.0551,13.5989,13.6668,4230500.0],["2025-10-17",13.6668,14.026,13.5406,13.5698,4760835.0],["2025-10-20",13.5698,13.6668,13.298,13.3756,4893900.0],["2025-10-21",13.3756,13.7542,13.37562084197998,13.6571,4406722.0],["2025-10-22",13.6571,13.7445,13.3174,13.5795,4016800.0],["2025-10-23",13.5795,13.8124,13.4144,13.7639,3181100.0],["2025-10-24",13.7639,13.9095,13.5406,13.6668,3317800.0],["2025-10-27",13.6668,13.666817665100098,12.8612,13.0844,10151095.0],["2025-10-28",13.0844,13.7833,12.8806,13.4727,11493500.0],["2025-10-29",13.4727,13.8318,13.1912,13.7056,7342064.0],["2025-10-30",13.7056,13.705642700195312,13.4533,13.5212,3945400.0],["2025-10-31",13.5212,13.628,13.3659,13.3659,3306800.0],["2025-11-03",13.3659,13.4921,13.0165,13.3562,4818500.0],["2025-11-04",13.3562,13.7348,13.1233,13.1815,4698400.0],["2025-11-05",13.1815,13.2883,13.0165,13.0747,2931235.0],["2025-11-06",13.0747,13.5309,13.065,13.4436,5301914.0],["2025-11-07",13.4436,13.4727,13.0068,13.0941,5064300.0],["2025-11-10",13.0941,13.7251,13.0941,13.4339,7546000.0],["2025-11-11",13.4339,13.6474,13.298,13.395,3464628.0],["2025-11-12",13.395,13.5115,13.1038,13.298,4338300.0],["2025-11-13",13.298,14.6278,13.297967910766602,14.6278,14599900.0],["2025-11-14",14.6278,14.919,14.190970420837402,14.191,21106238.0],["2025-11-17",14.191,15.414,14.0065,14.7248,21910500.0],["2025-11-18",14.7248,14.9675,14.0842,14.2395,15803971.0],["2025-11-19",14.2395,14.3657,13.7056,13.9677,9052944.0],["2025-11-20",13.9677,14.9093,13.8318,14.2492,13802085.0],["2025-11-21",14.2492,14.249210357666016,12.8223,12.8515,16279222.0],["2025-11-24",12.8515,12.9971,12.3564,12.4729,8460400.0],["2025-11-25",12.4729,13.0553,12.472912788391113,12.9679,7717914.0],["2025-11-26",12.9679,13.2688,12.8321,12.8709,5261300.0],["2025-11-27",12.8709,13.1427,12.85146713256836,12.8515,3941223.0],["2025-11-28",12.8515,13.1427,12.7447,13.1135,3713000.0],["2025-12-01",13.1135,13.9871,13.113543510437012,13.4339,7471523.0],["2025-12-02",13.4339,13.4339,13.0941,13.2591,4539821.0],["2025-12-03",13.2591,13.3562,13.1233,13.1912,3279600.0],["2025-12-04",13.1912,13.6086,13.065,13.0844,4603000.0],["2025-12-05",13.0844,13.6474,13.0068,13.5406,5780140.0],["2025-12-08",13.5406,13.5698,13.2494,13.4339,4665300.0],["2025-12-09",13.4339,13.5406,13.1621,13.3174,4088084.0],["2025-12-10",13.3174,13.5698,13.317381858825684,13.4533,3441500.0],["2025-12-11",13.4533,13.7833,13.3562,13.4242,5724485.0],["2025-12-12",13.4242,13.7833,13.424154281616211,13.6086,6925400.0],["2025-12-15",13.6086,13.8221,13.3853,13.6862,5187866.0],["2025-12-16",13.6862,13.7348,13.3271,13.4921,5589984.0],["2025-12-17",13.4921,13.8998,13.395,13.8998,5446900.0],["2025-12-18",13.8998,14.2201,13.7056,13.9677,5726400.0],["2025-12-19",13.9677,14.026,13.7348,13.9192,4346800.0],["2025-12-22",13.9192,14.3657,13.919187545776367,14.0745,6390000.0],["2025-12-23",14.0745,14.3074,13.9871,14.123,4823100.0],["2025-12-24",14.123,14.2201,13.9095,13.9968,4282300.0],["2025-12-25",13.9968,14.3366,13.7348,14.1521,6675864.0],["2025-12-26",14.1521,14.8704,14.1521,14.6569,10873301.0],["2025-12-29",14.6569,14.8316,14.3463,14.3851,6118826.0],["2025-12-30",14.3851,14.385101318359375,13.9192,14.123,5169300.0],["2025-12-31",14.123,14.3463,14.026,14.2395,4122170.0],["2026-01-05",14.2395,14.3948,14.0745,14.2298,5049000.0],["2026-01-06",14.2298,14.6084,14.229796409606934,14.5113,6303383.0],["2026-01-07",14.5113,14.7928,14.4045,14.6569,5646600.0],["2026-01-08",14.6569,14.8995,14.453,14.6957,5714116.0],["2026-01-09",14.6957,15.6081,14.5307,15.0937,7828200.0],["2026-01-12",15.0937,15.3072,14.7637,14.9578,7887227.0],["2026-01-13",14.9578,15.5887,14.851,15.2296,8466500.0],["2026-01-14",15.2296,15.5887,15.0257,15.2005,8527815.0],["2026-01-15",15.2005,16.3458,15.0743,15.7828,12411240.0],["2026-01-16",15.7828,16.3944,15.579,15.7731,10425900.0],["2026-01-19",15.7731,15.9284,15.3266,15.5693,7341476.0],["2026-01-20",15.5693,15.8702,14.8704,15.4625,10703260.0],["2026-01-21",15.4625,15.7634,15.2684,15.6761,6703915.0],["2026-01-22",15.6761,15.7052,15.3558,15.6178,5295270.0],["2026-01-23",15.6178,16.2876,15.617833137512207,16.1711,10685700.0],["2026-01-26",16.1711,17.7921,16.171104431152344,17.7921,6964200.0],["2026-01-27",17.7921,19.5684,17.792098999023438,19.5684,49857869.0],["2026-01-28",19.5684,21.52912139892578,18.5977,21.5291,47401156.0],["2026-01-29",21.5291,23.1695,19.714,20.9661,40170620.0],["2026-01-30",20.9661,20.966140747070312,18.8695,18.8695,6092000.0],["2026-02-02",18.8695,18.86952781677246,16.9864559173584,16.9865,1172800.0],["2026-02-03",16.9865,16.9864559173584,15.6955,16.5691,32749966.0],["2026-02-04",16.5691,16.9573,16.1129,16.3555,19702231.0],["2026-02-05",16.3555,16.355531692504883,15.4528,15.6081,18137200.0],["2026-02-06",15.6081,15.9381,15.2684,15.7246,11522000.0],["2026-02-09",15.7246,16.0935,15.724604606628418,15.977,9806800.0],["2026-02-10",15.977,17.3844,15.976974487304688,16.2779,31911116.0],["2026-02-11",16.2779,16.7923,15.7926,16.4332,20435477.0],["2026-02-12",16.4332,17.3359,16.307,16.8312,20909798.0],["2026-02-13",16.8312,16.831151962280273,16.1129,16.1614,13522700.0],["2026-02-24",16.1614,17.1806,16.16139793395996,16.967,17647039.0],["2026-02-25",16.967,17.5397,16.7826,17.5106,20548800.0],["2026-02-26",17.5106,17.6659,17.035,17.0738,15744400.0],["2026-02-27",17.0738,17.7144,16.9185,17.7047,17989500.0],["2026-03-02",17.7047,18.326,17.1126,18.0542,24289916.0],["2026-03-03",18.0542,18.054176330566406,16.6176,16.7729,18799219.0],["2026-03-04",16.7729,18.3454,16.074,17.8989,25012400.0],["2026-03-05",17.8989,18.1124,17.2388,17.4233,14751900.0],["2026-03-06",17.4233,17.9571,16.8797,17.695,12174885.0],["2026-03-09",17.695,17.86,16.8797,17.7144,11654500.0],["2026-03-10",17.7144,18.2192,17.695,18.0251,11548800.0],["2026-03-11",18.0251,18.4036,17.7144,17.7824,10970985.0],["2026-03-12",17.7824,17.9862,17.3844,17.7047,9863500.0],["2026-03-13",17.7047,17.9183,17.0738,17.1126,10902358.0],["2026-03-16",17.1126,17.112640380859375,16.3944,16.8409,10160800.0],["2026-03-17",16.8409,17.3359,16.7438,16.9088,8265596.0],["2026-03-18",16.9088,17.0156,16.3652,16.5885,5036307.0],["2026-03-19",16.5885,16.58848762512207,15.6372,15.7731,7825700.0],["2026-03-20",15.7731,15.9381,15.1907,15.2199,4759400.0],["2026-03-23",15.2199,15.219864845275879,13.9289,14.026,8943173.0],["2026-03-24",14.026,14.6084,14.025959014892578,14.6084,5316200.0],["2026-03-25",14.6084,15.1034,14.608352661132812,14.7637,5573822.0],["2026-03-26",14.7637,15.0354,14.6084,14.7637,4226022.0],["2026-03-27",14.7637,16.2391,14.763657569885254,16.2391,11697800.0],["2026-03-30",16.2391,16.5497,15.8508,16.4817,12339300.0],["2026-03-31",16.4817,16.8312,16.1226,16.4041,9771377.0],["2026-04-01",16.4041,16.7535,16.404062271118164,16.7244,7188400.0],["2026-04-02",16.7244,16.7535,16.3264,16.5788,5685922.0],["2026-04-03",16.5788,17.2388,16.2876,16.6953,9832745.0],["2026-04-07",16.6953,16.9767,16.5497,16.7729,6621922.0],["2026-04-08",16.7729,17.3359,16.772911071777344,17.3068,10383022.0],["2026-04-09",17.3068,17.5397,16.9379,17.53,8966400.0],["2026-04-10",17.53,17.9765,17.3941,17.9571,10868742.0],["2026-04-13",17.9571,18.7919,17.6368,18.6948,14863942.0],["2026-04-14",18.6948,18.694807052612305,17.5786,17.86,17852500.0],["2026-04-15",17.86,18.1998,17.6853,17.7242,10889064.0],["2026-04-16",17.7242,18.2095,17.7144,18.1318,8507542.0],["2026-04-17",18.1318,18.6172,17.9571,18.4716,8257700.0],["2026-04-20",18.4716,19.0734,18.2386,18.9084,9133977.0],["2026-04-21",18.9084,19.0734,18.5395,18.9763,6359777.0],["2026-04-22",18.9763,19.6946,18.5007,18.6657,14628900.0],["2026-04-23",18.6657,18.8016,18.1512,18.3842,10184823.0],["2026-04-24",18.3842,18.4327,18.0542,18.2095,5580200.0],["2026-04-27",18.2095,19.9372,18.20948028564453,19.316,15043900.0],["2026-04-28",19.316,19.31602668762207,18.4327,18.9278,7738200.0],["2026-04-29",18.9278,19.5102,18.3551,19.2869,8010600.0],["2026-04-30",19.2869,19.3646,18.8307,18.8986,5517521.0],["2026-05-06",18.8986,19.3996,18.7611,19.1737,7099500.0],["2026-05-07",19.1737,19.4684,18.9183,19.154,6737600.0],["2026-05-08",19.154,19.8711,19.0656,19.7041,8686211.0],["2026-05-11",19.7041,19.7040958404541,19.1639,19.2915,6630100.0],["2026-05-12",19.2915,20.1658,19.291547775268555,19.8711,9872377.0],["2026-05-13",19.8711,20.3327,19.6452,19.8023,8405597.0],["2026-05-14",19.8023,19.989,19.3996,19.4487,6543700.0],["2026-05-15",19.4487,19.4585,18.2995,18.5647,10360423.0],["2026-05-18",18.5647,19.2915,18.0932,18.8299,8266600.0],["2026-05-19",18.8299,18.8692,18.1718,18.2602,6981000.0],["2026-05-20",18.2602,18.27,17.7887,18.0735,5484300.0],["2026-05-21",18.0735,18.5843,17.7003,17.7199,6577400.0],["2026-05-22",17.7199,18.2307,17.6414,17.7494,6043469.0],["2026-05-25",17.7494,18.3191,17.2877,17.4449,6892300.0],["2026-05-26",17.4449,17.4645,16.7966,17.3172,7938900.0],["2026-05-27",17.3172,17.4449,16.6689,16.8654,5494200.0],["2026-05-28",16.8654,17.1011,16.6002,16.9341,3732900.0],["2026-05-29",16.9341,17.2877,16.7475,16.9341,5168600.0],["2026-06-01",16.9341,17.661,16.7475,17.1109,5263068.0],["2026-06-02",17.1109,17.5824,16.885,17.2877,7137500.0],["2026-06-03",17.2877,18.1325,17.2288,17.8575,6717334.0],["2026-06-04",17.8575,17.8575,16.718,16.8163,7809270.0],["2026-06-05",16.8163,16.8555,16.2269,16.5412,5057597.0],["2026-06-08",16.5412,16.54122543334961,15.4804,15.6867,4988100.0],["2026-06-09",15.6867,15.8929,15.2938,15.6277,3718935.0],["2026-06-10",15.6277,15.627725601196289,15.0285,15.5099,4069085.0],["2026-06-11",15.5099,15.7652,15.2545,15.5786,3570300.0],["2026-06-12",15.5786,16.6591,15.57861328125,16.5903,7780149.0],["2026-06-15",16.5903,17.5333,16.5903377532959,17.1109,9464500.0],["2026-06-16",17.1109,17.4154,16.4823,17.2681,7777270.0],["2026-06-17",17.2681,17.4547,16.9243,17.1109,6861485.0],["2026-06-18",17.1109,17.1895,16.4037,16.5019,7735770.0],["2026-06-22",16.5019,17.5333,16.2269,17.4842,9355800.0],["2026-06-23",17.4842,17.484193801879883,15.8733,16.0108,10240600.0],["2026-06-24",16.0108,16.3153,15.6965,16.2073,5815900.0],["2026-06-25",16.2073,16.6296,15.6081,16.2957,7266328.0],["2026-06-26",16.2957,16.3546,15.7554,15.8144,6283700.0],["2026-06-29",15.8144,15.9617,15.2348,15.4411,7819300.0],["2026-06-30",15.4411,15.441097259521484,14.9107,15.3036,6060500.0],["2026-07-01",15.3036,16.0403,14.9794,15.7849,5470300.0],["2026-07-02",15.7849,16.4037,15.7161,15.9519,5828623.0],["2026-07-03",15.9519,16.5609,15.951870918273926,16.2367,6814600.0],["2026-07-06",16.2367,17.219,15.8929,15.9912,6994200.0],["2026-07-07",15.9912,16.4626,15.7063,16.2858,6984500.0],["2026-07-08",16.2858,16.285839080810547,15.1268,15.3429,9428118.0],["2026-07-09",15.3429,15.4215,14.3213,14.7633,7064800.0],["2026-07-10",14.7633,15.1071,14.5472,14.6356,5438400.0],["2026-07-13",14.6356,14.8026,14.341,14.4195,5621900.0],["2026-07-14",14.4195,15.4018,14.2722,15.333,7914822.0],["2026-07-15",15.333,15.5688,14.95,15.0482,5294263.0],["2026-07-16",15.0482,15.0973,14.724,14.7928,4569200.0],["2026-07-17",14.7928,14.792807579040527,14.0168,14.1249,5593100.0],["2026-07-20",14.1249,14.5276,13.8597,14.1347,5243000.0],["2026-07-21",14.1347,14.3999,13.8695,14.3213,5771344.0],["2026-07-22",14.3213,14.7339,14.0954,14.4883,5448300.0],["2026-07-23",14.4883,15.4116,14.3508,15.225,7533900.0],["2026-07-24",15.225,15.225000381469727,14.3213,14.3606,5410823.0],["2026-07-27",14.3606,14.8812,14.3606,14.8321,4130300.0],["2026-07-28",14.8321,14.8517,14.5374,14.8419,3403106.0],["2026-07-29",14.8419,15.2938,14.6848,15.1759,4418375.0],["2026-07-30",15.1759,15.5786,15.1661,15.3429,4749900.0],["2026-07-31",15.3429,15.942,15.1955,15.7947,4608853.0],["2026-08-03",15.7947,16.944,15.5491,16.7082,10744839.0],["2026-08-04",16.7082,17.1993,16.6002,16.8064,7869712.0],["2026-08-05",16.8064,18.162,16.6886,18.0146,12061268.0],["2026-08-06",18.0146,19.154,18.01461410522461,18.8692,20013956.0],["2026-08-07",18.8692,18.9379,18.1914,18.5843,16232863.0],["2026-08-10",18.5843,18.7317,18.1521,18.4665,10731000.0],["2026-08-11",18.4665,19.4684,18.2896,18.6629,12617688.0],["2026-08-12",18.6629,19.1933,18.5549,18.7611,9267722.0],["2026-08-13",18.7611,18.8594,17.995,18.0048,10587400.0],["2026-08-14",18.0048,18.2111,17.5333,18.1227,8301800.0],["2026-08-17",18.1227,18.71201515197754,18.122661590576172,18.712,7347000.0],["2026-08-18",18.712,19.1835,18.5156,18.8201,6472947.0],["2026-08-19",18.8201,18.820064544677734,18.1423,18.3093,6394900.0],["2026-08-20",18.3093,18.8986,18.2111,18.27,6058682.0],["2026-08-21",18.27,18.97,18.04,18.94,6727538.0],["2026-08-24",18.94,19.85,18.56,18.75,12769371.0],["2026-08-25",18.75,18.99,18.08,18.46,7854772.0],["2026-08-26",18.46,20.28,18.38,19.52,19670629.0],["2026-08-27",19.52,20.05,19.1,19.75,16306692.0],["2026-08-28",19.75,20.37,19.22,20.15,13212218.0],["2026-08-31",20.15,20.149999618530273,19.1,19.7,10929918.0],["2026-09-01",19.7,21.26,19.700000762939453,20.69,16455244.0],["2026-09-02",20.69,20.71,19.39,20.2,12461729.0],["2026-09-03",20.2,20.93,20.1,20.4,8921143.0],["2026-09-04",20.4,20.66,19.68,19.74,7513600.0],["2026-09-07",19.74,20.22,19.5,19.88,6199700.0],["2026-09-08",19.88,20.71,19.8799991607666,20.56,12695551.0],["2026-09-09",20.56,20.58,19.91,20.39,7234275.0],["2026-09-10",20.39,20.5,19.9,19.98,5251541.0],["2026-09-11",19.98,19.979999542236328,18.38,19.01,9892925.0],["2026-09-14",19.01,19.16,18.71,18.84,6051450.0],["2026-09-15",18.84,19.2,18.3,18.37,5629856.0],["2026-09-16",18.37,18.72,17.97,18.5,5531700.0],["2026-09-17",18.5,18.68,17.97,18.13,4765688.0],["2026-09-18",18.13,18.57,18.12,18.15,3696548.0],["2026-09-21",18.15,18.55,18.0,18.42,4836425.0],["2026-09-22",18.42,19.09,18.35,18.77,4976508.0],["2026-09-23",18.77,18.87,18.53,18.78,3623988.0],["2026-09-24",18.78,18.780000686645508,17.9,17.93,3773600.0],["2026-09-28",17.93,18.22,17.19,17.26,6234708.0],["2026-09-29",17.26,18.5,17.16,18.42,9009225.0],["2026-09-30",18.42,18.62,18.18,18.33,6320725.0],["2026-10-08",18.33,18.55,17.75,17.86,4845181.0],["2026-10-09",17.86,17.97,17.0,17.61,7385822.0],["2026-10-12",17.61,17.65,16.88,16.94,6212600.0],["2026-10-13",16.94,17.17,16.2,16.96,7111900.0],["2026-10-14",16.96,17.14,16.45,16.54,5932600.0],["2026-10-15",16.54,16.540000915527344,15.56,15.61,8947057.0],["2026-10-16",15.61,16.47,15.26,16.08,7107444.0],["2026-10-19",16.08,17.41,16.079999923706055,17.17,11188004.0],["2026-10-20",17.17,17.22,16.4,16.7,8469164.0],["2026-10-21",16.7,17.27,16.6,16.86,6098391.0],["2026-10-22",16.86,17.03,16.33,16.34,4953800.0],["2026-10-23",16.34,16.39,15.7,16.3,5927600.0],["2026-10-26",16.3,16.4,15.9,16.15,4908900.0],["2026-10-27",16.15,16.63,16.149999618530273,16.17,4732200.0],["2026-10-28",16.17,16.52,16.15,16.22,4623300.0],["2026-10-29",16.22,16.39,15.93,15.99,3494800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-02-22","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":"2022-02-22","index":0,"basis":"feed"}}