{"t":"688249.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-05-05",19.7687,23.7384,19.7588,19.7687,226133517.0],["2023-05-08",19.7687,19.7787,18.356,18.9828,110469493.0],["2023-05-09",18.9828,19.4305,18.3659,19.122,50389827.0],["2023-05-10",19.122,19.2514,18.7042,18.9728,28065412.0],["2023-05-11",18.9728,20.0175,18.972803115844727,19.3907,52742754.0],["2023-05-12",19.3907,19.6593,18.5649,18.7042,41035970.0],["2023-05-15",18.7042,18.943,18.2067,18.9131,23840067.0],["2023-05-16",18.9131,19.5797,18.6942,18.9927,35897923.0],["2023-05-17",18.9927,19.9279,18.992700576782227,19.8284,50141604.0],["2023-05-18",19.8284,21.271,19.5399,20.8432,71520973.0],["2023-05-19",20.8432,22.7634,20.84322166442871,21.8282,76256308.0],["2023-05-22",21.8282,22.455,21.4103,21.6889,43089036.0],["2023-05-23",21.6889,21.9774,21.072,21.2113,24102915.0],["2023-05-24",21.2113,21.211334228515625,20.0373,20.4055,35074037.0],["2023-05-25",20.4055,20.694,19.6991,20.2363,25580502.0],["2023-05-26",20.2363,20.6442,20.0672,20.306,20567263.0],["2023-05-29",20.306,20.883,20.107,20.3955,22492420.0],["2023-05-30",20.3955,20.39551544189453,19.5797,20.0175,20515895.0],["2023-05-31",20.0175,20.1567,19.6692,19.719,17539310.0],["2023-06-01",19.719,20.8532,19.5001,20.5646,29898382.0],["2023-06-02",20.5646,20.6741,20.0075,20.1866,19721077.0],["2023-06-05",20.1866,20.6343,19.908,19.9976,19212128.0],["2023-06-06",19.9976,19.9975528717041,19.0325,19.132,25486316.0],["2023-06-07",19.132,19.3608,18.9529,19.2514,11175429.0],["2023-06-08",19.2514,19.25137710571289,18.8236,18.8833,10842353.0],["2023-06-09",18.8833,19.161834716796875,18.8634,19.1618,9562577.0],["2023-06-12",19.1618,19.5896,18.8634,19.4703,21541859.0],["2023-06-13",19.4703,19.6991,19.2315,19.4902,15407186.0],["2023-06-14",19.4902,19.6095,19.1419,19.1618,12882536.0],["2023-06-15",19.1618,19.3608,19.0524,19.1618,11310845.0],["2023-06-16",19.1618,19.8483,19.1419,19.7687,19522536.0],["2023-06-19",19.7687,19.9876,19.5996,19.6792,13438725.0],["2023-06-20",19.6792,19.7886,19.321,19.3807,14007100.0],["2023-06-21",19.3807,20.0075,19.2016,19.2713,18148127.0],["2023-06-26",19.2713,19.27127456665039,18.8435,19.0524,13157207.0],["2023-06-27",19.0524,19.3708,19.0126,19.3608,9268908.0],["2023-06-28",19.3608,19.3708,18.8733,19.1021,8911984.0],["2023-06-29",19.1021,19.321,18.6246,18.6942,15192763.0],["2023-06-30",18.6942,18.8733,18.535,18.7738,8005615.0],["2023-07-03",18.7738,18.943,18.6942,18.7539,12208422.0],["2023-07-04",18.7539,19.5896,18.7141,19.4603,22761401.0],["2023-07-05",19.4603,19.8981,19.2713,19.4504,18613399.0],["2023-07-06",19.4504,19.5498,19.1718,19.2912,9512544.0],["2023-07-07",19.2912,20.0672,19.29117202758789,19.5896,16543625.0],["2023-07-10",19.5896,20.3458,19.589643478393555,20.0274,21753019.0],["2023-07-11",20.0274,20.5646,19.9578,20.4353,20449466.0],["2023-07-12",20.4353,20.495,19.6792,19.7687,18350764.0],["2023-07-13",19.7687,20.296,19.768726348876953,20.1468,12762245.0],["2023-07-14",20.1468,21.6889,20.14678955078125,21.072,40368195.0],["2023-07-17",21.072,21.2909,20.5945,20.8233,19155530.0],["2023-07-18",20.8233,21.4004,20.6343,20.883,15214399.0],["2023-07-19",20.883,20.9527,20.097,20.3358,16507944.0],["2023-07-20",20.3358,20.4851,19.8284,19.8782,11576783.0],["2023-07-21",19.8782,20.2662,19.7488,19.918,10913425.0],["2023-07-24",19.918,21.1715,19.8185,20.5249,16966134.0],["2023-07-25",20.5249,20.8731,20.4652,20.5746,10499849.0],["2023-07-26",20.5746,20.6741,20.0771,20.1269,8308908.0],["2023-07-27",20.1269,20.2065,19.4205,19.4703,14764771.0],["2023-07-28",19.4703,19.7986,19.2414,19.6991,7991294.0],["2023-07-31",19.6991,20.0373,19.5697,20.0175,8270307.0],["2023-08-01",20.0175,20.0771,19.3111,19.4404,12876063.0],["2023-08-02",19.4404,19.5996,19.2713,19.3907,9812988.0],["2023-08-03",19.3907,19.4902,19.1519,19.4404,8671456.0],["2023-08-04",19.4404,19.6593,19.2016,19.2812,11633048.0],["2023-08-07",19.2812,19.3907,19.1519,19.1618,6106221.0],["2023-08-08",19.1618,19.2414,19.0126,19.0524,6727931.0],["2023-08-09",19.0524,19.2315,18.9231,19.1917,6419524.0],["2023-08-10",19.1917,19.3807,19.122,19.3111,5996016.0],["2023-08-11",19.3111,19.3509,18.7539,18.8136,10158059.0],["2023-08-14",18.8136,18.813617706298828,18.346,18.7042,7275208.0],["2023-08-15",18.7042,18.704177856445312,18.356,18.4654,5145654.0],["2023-08-16",18.4654,18.5151,18.2366,18.2465,6717982.0],["2023-08-17",18.2465,18.4455,17.958,18.3659,5768065.0],["2023-08-18",18.3659,18.8733,18.36591148376465,18.4256,7386766.0],["2023-08-21",18.4256,18.6445,18.3062,18.346,4174948.0],["2023-08-22",18.346,18.8335,18.0177,18.7042,7600575.0],["2023-08-23",18.7042,18.704177856445312,18.1769,18.2266,4268354.0],["2023-08-24",18.2266,18.6047,18.1172,18.1769,4428107.0],["2023-08-25",18.1769,18.2366,17.4208,17.4407,8314929.0],["2023-08-28",17.4407,18.5251,17.44065284729004,17.8187,8946319.0],["2023-08-29",17.8187,18.6544,17.7889,18.5251,7927269.0],["2023-08-30",18.5251,19.1021,18.525096893310547,18.8733,12260813.0],["2023-08-31",18.8733,19.2812,18.6644,18.7639,8963281.0],["2023-09-01",18.7639,18.8435,18.3858,18.5549,6067265.0],["2023-09-04",18.5549,18.893211364746094,18.4555,18.8932,5643266.0],["2023-09-05",18.8932,18.9927,18.535,18.5848,5525872.0],["2023-09-06",18.5848,18.9828,18.5251,18.933,6991931.0],["2023-09-07",18.933,18.933008193969727,18.316165924072266,18.3162,6801075.0],["2023-09-08",18.3162,18.545,18.2167,18.4555,3905312.0],["2023-09-11",18.4555,18.5748,18.3162,18.4754,4947701.0],["2023-09-12",18.4754,18.545,18.1669,18.2764,4761766.0],["2023-09-13",18.2764,18.276371002197266,17.8585,18.0475,4796703.0],["2023-09-14",18.0475,18.1271,17.7093,17.769,4155522.0],["2023-09-15",17.769,18.3261,17.7292,17.9182,8226772.0],["2023-09-18",17.9182,17.91820526123047,17.2914,17.4108,13255848.0],["2023-09-19",17.4108,17.4208,17.0725,17.2218,4835171.0],["2023-09-20",17.2218,17.221773147583008,16.8835,16.9034,7100579.0],["2023-09-21",16.9034,17.0825,16.8139,16.9631,2723202.0],["2023-09-22",16.9631,17.2118,16.9134,17.182,3743909.0],["2023-09-25",17.182,17.2118,16.9631,17.0029,2681774.0],["2023-09-26",17.0029,17.1024,16.595,16.6348,6382253.0],["2023-09-27",16.6348,16.8238,16.5651,16.595,5030333.0],["2023-09-28",16.595,16.8636,16.59498405456543,16.8537,4819178.0],["2023-10-09",16.8537,16.8537,16.5353,16.5452,6266558.0],["2023-10-10",16.5452,16.6646,16.3562,16.4159,5971726.0],["2023-10-11",16.4159,16.8935,16.3662,16.7343,9526738.0],["2023-10-12",16.7343,16.8139,16.5253,16.7542,6058315.0],["2023-10-13",16.7542,17.0626,16.6149,16.9134,6726756.0],["2023-10-16",16.9134,17.0626,16.5651,16.595,4706912.0],["2023-10-17",16.595,16.983,16.396,16.9233,7040144.0],["2023-10-18",16.9233,16.923303604125977,16.5353,16.6248,4896954.0],["2023-10-19",16.6248,16.8835,16.5154,16.5751,5110937.0],["2023-10-20",16.5751,16.6746,16.3761,16.4259,3800866.0],["2023-10-23",16.4259,16.4259,15.8588,15.9185,6647711.0],["2023-10-24",15.9185,16.1373,15.6001,15.9682,5757124.0],["2023-10-25",15.9682,16.2766,15.9185,15.9881,5303790.0],["2023-10-26",15.9881,16.0378,15.5503,15.9284,6132333.0],["2023-10-27",15.9284,15.928400039672852,14.8141,15.4011,14969384.0],["2023-10-30",15.4011,16.5651,15.2718,16.4259,15855387.0],["2023-10-31",16.4259,16.794,16.3264,16.595,8952025.0],["2023-11-01",16.595,17.2516,16.4955,17.1123,14255705.0],["2023-11-02",17.1123,17.2118,16.6149,16.6646,5864482.0],["2023-11-03",16.6646,17.0626,16.5452,16.8139,9053719.0],["2023-11-06",16.8139,17.1223,16.5751,16.973,23468357.0],["2023-11-07",16.973,18.0674,16.8736,17.9381,25470669.0],["2023-11-08",17.9381,18.0973,17.4407,17.6297,14592081.0],["2023-11-09",17.6297,17.6396,17.1123,17.3909,13089669.0],["2023-11-10",17.3909,17.7789,17.1024,17.4407,10041162.0],["2023-11-13",17.4407,17.5799,17.1123,17.2118,8169604.0],["2023-11-14",17.2118,17.371,17.0825,17.2218,8950676.0],["2023-11-15",17.2218,17.4307,17.0029,17.1521,8428320.0],["2023-11-16",17.1521,17.1919,16.8537,16.9333,5329481.0],["2023-11-17",16.9333,17.0526,16.8636,17.0228,4033012.0],["2023-11-20",17.0228,17.3312,16.9333,17.172,6586082.0],["2023-11-21",17.172,17.2815,16.973,17.0228,5252719.0],["2023-11-22",17.0228,17.0626,16.595,16.6149,6456851.0],["2023-11-23",16.6149,16.973,16.5353,16.9233,5398326.0],["2023-11-24",16.9233,16.9333,16.6646,16.6746,3917521.0],["2023-11-27",16.6746,16.9532,16.6248,16.8537,3932246.0],["2023-11-28",16.8537,17.1621,16.7741,17.0725,4734599.0],["2023-11-29",17.0725,18.0177,16.983,17.0327,11090413.0],["2023-11-30",17.0327,17.032743453979492,16.5552,16.6447,5332949.0],["2023-12-01",16.6447,16.7741,16.3761,16.6945,4521862.0],["2023-12-04",16.6945,16.784,16.3164,16.5452,6003819.0],["2023-12-05",16.5452,16.545238494873047,16.1373,16.1373,3849402.0],["2023-12-06",16.1373,16.3463,15.9682,15.9881,4400460.0],["2023-12-07",15.9881,16.0677,15.8289,15.9781,3742098.0],["2023-12-08",15.9781,16.1771,15.8389,15.8986,4622151.0],["2023-12-11",15.8986,16.7144,15.6598,16.6845,9917653.0],["2023-12-12",16.6845,16.8636,16.5253,16.5552,4215956.0],["2023-12-13",16.5552,16.7243,16.3761,16.396,3994072.0],["2023-12-14",16.396,16.6447,16.3363,16.3363,3431054.0],["2023-12-15",16.3363,16.4557,15.9781,15.998,4846684.0],["2023-12-18",15.998,16.1473,15.9085,16.0179,3574801.0],["2023-12-19",16.0179,16.4159,15.9284,16.1871,3130131.0],["2023-12-20",16.1871,16.3562,15.9185,15.9284,3043328.0],["2023-12-21",15.9284,16.1373,15.5702,15.998,4596984.0],["2023-12-22",15.998,16.0577,15.4807,15.5205,6610384.0],["2023-12-25",15.5205,16.3463,15.520489692687988,15.9682,6608142.0],["2023-12-26",15.9682,16.0776,15.6498,15.9085,4114259.0],["2023-12-27",15.9085,16.1771,15.8389,16.0876,4393530.0],["2023-12-28",16.0876,16.4756,16.0478,16.4557,6180582.0],["2023-12-29",16.4557,17.3412,16.4457,17.1621,13100178.0],["2024-01-02",17.1621,17.4705,17.0427,17.1919,9202923.0],["2024-01-03",17.1919,17.2417,16.9134,17.1422,6232976.0],["2024-01-04",17.1422,17.142181396484375,16.8139,17.0526,4387150.0],["2024-01-05",17.0526,17.2815,16.9432,17.0825,5498378.0],["2024-01-08",17.0825,17.0825,16.7442,16.7542,4729648.0],["2024-01-09",16.7542,17.0128,16.5154,16.8139,4911220.0],["2024-01-10",16.8139,16.9134,16.5552,16.8835,4195953.0],["2024-01-11",16.8835,16.9929,16.7343,16.9531,5664179.0],["2024-01-12",16.9531,17.0029,16.6646,16.6945,3577008.0],["2024-01-15",16.6945,16.6945,16.694475173950195,16.6945,0.0],["2024-01-16",16.6945,17.2019,16.694475173950195,17.1621,6154826.0],["2024-01-17",17.1621,17.1621,16.8736,16.8835,4105068.0],["2024-01-18",16.8835,17.0029,16.2766,17.0029,6412636.0],["2024-01-19",17.0029,17.2516,16.9233,17.1521,5771270.0],["2024-01-22",17.1521,17.3412,16.5353,16.7044,8250657.0],["2024-01-23",16.7044,17.2019,16.5452,16.8139,7542046.0],["2024-01-24",16.8139,16.973,15.6299,16.2965,10385714.0],["2024-01-25",16.2965,16.983,16.1373,16.8736,10106605.0],["2024-01-26",16.8736,16.9134,16.0677,16.1075,12195063.0],["2024-01-29",16.1075,16.4955,15.5404,15.6001,8943343.0],["2024-01-30",15.6001,15.600081443786621,13.4511,13.9883,26783630.0],["2024-01-31",13.9883,14.0281,13.3417,13.3914,12277103.0],["2024-02-01",13.3914,13.6202,13.0531,13.5207,8916441.0],["2024-02-02",13.5207,13.6799,12.4363,13.0631,9229432.0],["2024-02-05",13.0631,13.063078880310059,11.7896,11.899,13229782.0],["2024-02-06",11.899,12.5756,11.6702,12.307,11247817.0],["2024-02-07",12.307,12.6651,11.899,12.0383,14144678.0],["2024-02-08",12.0383,13.2223,11.9488,13.1427,15776007.0],["2024-02-19",13.1427,13.67,13.142670631408691,13.6202,12872530.0],["2024-02-20",13.6202,13.7098,13.2621,13.7098,9715228.0],["2024-02-21",13.7098,14.6052,13.4511,14.3465,13413165.0],["2024-02-22",14.3465,14.7345,14.2371,14.5554,8483825.0],["2024-02-23",14.5554,15.033,14.4858,15.0031,8509301.0],["2024-02-26",15.0031,15.5802,14.9434,15.1822,10920438.0],["2024-02-27",15.1822,15.7195,15.0429,15.5901,10139895.0],["2024-02-28",15.5901,15.7195,14.645,14.7047,12241659.0],["2024-02-29",14.7047,15.3912,14.6549,15.2519,8967098.0],["2024-03-01",15.2519,15.3514,14.9932,15.1026,7645206.0],["2024-03-04",15.1026,15.3414,14.7345,14.9335,9924510.0],["2024-03-05",14.9335,15.023,14.5455,14.7644,8907432.0],["2024-03-06",14.7644,14.8838,14.5256,14.7246,9231372.0],["2024-03-07",14.7246,15.2419,14.4858,14.6549,15584659.0],["2024-03-08",14.6549,15.3116,14.426095962524414,14.4261,39693277.0],["2024-03-11",14.4261,14.7544,14.2172,14.6151,18668673.0],["2024-03-12",14.6151,14.834,14.3962,14.4957,10373440.0],["2024-03-13",14.4957,14.635,14.1575,14.1774,11980268.0],["2024-03-14",14.1774,14.2669,13.8988,14.0182,9203825.0],["2024-03-15",14.0182,14.306707382202148,13.8789,14.3067,6341080.0],["2024-03-18",14.3067,14.4559,14.247,14.436,7528424.0],["2024-03-19",14.436,14.5654,14.3266,14.3266,5995349.0],["2024-03-20",14.3266,14.4261,14.2271,14.3664,5336456.0],["2024-03-21",14.3664,14.5256,14.1475,14.2072,6350769.0],["2024-03-22",14.2072,14.207216262817383,13.8192,13.8491,6367224.0],["2024-03-25",13.8491,13.859,13.4013,13.4113,4934692.0],["2024-03-26",13.4113,13.5207,13.2024,13.3615,4373408.0],["2024-03-27",13.3615,13.471,12.9636,12.9835,4071208.0],["2024-03-28",12.9835,13.2621,12.98348617553711,13.1725,3982614.0],["2024-03-29",13.1725,13.301855087280273,13.0432,13.3019,1534063.0],["2024-04-01",13.3019,13.6799,13.301855087280273,13.5705,4557411.0],["2024-04-02",13.5705,13.5705,13.3615,13.3814,3321415.0],["2024-04-03",13.3814,13.9784,13.381446838378906,13.7496,6414451.0],["2024-04-08",13.7496,13.749561309814453,13.1825,13.3317,6394721.0],["2024-04-09",13.3317,13.9386,13.3317,13.8689,6814742.0],["2024-04-10",13.8689,13.8988,13.4809,13.5406,6223609.0],["2024-04-11",13.5406,13.6003,13.2024,13.4212,8535015.0],["2024-04-12",13.4212,13.471,13.0432,13.2919,7411030.0],["2024-04-15",13.2919,13.6202,13.2223,13.4013,8228698.0],["2024-04-16",13.4013,13.401345252990723,12.8243,13.2322,9973258.0],["2024-04-17",13.2322,14.1575,13.1526,14.1276,10078718.0],["2024-04-18",14.1276,14.1575,13.9087,13.9684,6066820.0],["2024-04-19",13.9684,14.0381,13.7297,13.7993,3723893.0],["2024-04-22",13.7993,13.9784,13.6501,13.9684,3599953.0],["2024-04-23",13.9684,13.968440055847168,13.7297,13.7496,2614471.0],["2024-04-24",13.7496,14.4659,13.7297,14.4161,9964007.0],["2024-04-25",14.4161,14.4559,14.1873,14.3067,4853409.0],["2024-04-26",14.3067,14.6549,14.2371,14.5654,6667960.0],["2024-04-29",14.5654,14.8241,14.4858,14.7644,6243357.0],["2024-04-30",14.7644,14.764363288879395,14.2072,14.3664,7731127.0],["2024-05-06",14.3664,14.5753,14.2868,14.3764,6451881.0],["2024-05-07",14.3764,14.6052,14.3266,14.5455,5093660.0],["2024-05-08",14.5455,14.5853,14.3664,14.5455,4215910.0],["2024-05-09",14.5455,15.1424,14.545483589172363,15.0827,9803208.0],["2024-05-10",15.0827,15.2718,14.9733,15.1822,10256449.0],["2024-05-13",15.1822,15.182222366333008,14.6748,14.7246,5775736.0],["2024-05-14",14.7246,14.8241,14.4957,14.5057,4048675.0],["2024-05-15",14.5057,14.5554,14.3565,14.3764,2691857.0],["2024-05-16",14.3764,14.5256,14.2271,14.2868,4836849.0],["2024-05-17",14.2868,14.3962,14.2072,14.3863,3789400.0],["2024-05-20",14.3863,14.5654,14.2968,14.3764,3696821.0],["2024-05-21",14.3764,14.436,14.1973,14.3664,3305002.0],["2024-05-22",14.3664,14.5256,14.2769,14.4957,3113779.0],["2024-05-23",14.4957,14.495738983154297,14.2371,14.2769,3738654.0],["2024-05-24",14.2769,14.446,14.1177,14.1376,3353137.0],["2024-05-27",14.1376,14.6251,14.137574195861816,14.5853,4854877.0],["2024-05-28",14.5853,14.7743,14.3764,14.3962,3933913.0],["2024-05-29",14.3962,14.6649,14.3664,14.3962,3100199.0],["2024-05-30",14.3962,14.6947,14.3266,14.635,5267996.0],["2024-05-31",14.635,14.6947,14.5355,14.5952,3701197.0],["2024-06-03",14.5952,14.8639,14.5455,14.6251,5370705.0],["2024-06-04",14.6251,14.7843,14.5455,14.7246,6173027.0],["2024-06-05",14.7246,14.9434,14.645,14.6748,4819589.0],["2024-06-06",14.6748,14.9036,14.406197547912598,14.4062,5581078.0],["2024-06-07",14.4062,14.7146,14.3664,14.3962,4198987.0],["2024-06-11",14.3962,14.844,14.3565,14.7644,7582370.0],["2024-06-12",14.7644,14.8838,14.6748,14.7146,5158893.0],["2024-06-13",14.7146,15.1126,14.714617729187012,14.7246,12643734.0],["2024-06-14",14.7246,14.7743,14.3764,14.4858,11812220.0],["2024-06-17",14.4858,14.5952,14.3863,14.5057,5337862.0],["2024-06-18",14.5057,15.0628,14.505687713623047,14.6947,12537807.0],["2024-06-19",14.6947,15.9184,14.694720268249512,15.5503,26811525.0],["2024-06-20",15.5503,16.3761,15.4707,15.8986,32757710.0],["2024-06-21",15.8986,15.898551940917969,15.4707,15.7394,15044055.0],["2024-06-24",15.7394,15.8886,14.8539,14.8738,16072967.0],["2024-06-25",14.8738,15.0827,14.4161,14.5952,13181638.0],["2024-06-26",14.5952,15.1126,14.4758,15.0131,10144298.0],["2024-06-27",15.0131,15.01308822631836,14.6052,14.635,7523883.0],["2024-06-28",14.635,14.9235,14.5355,14.5952,7802759.0],["2024-07-01",14.5952,14.7644,14.2371,14.7445,9021718.0],["2024-07-02",14.7445,14.744463920593262,14.4758,14.6848,8355810.0],["2024-07-03",14.6848,15.023,14.5256,14.7644,8396561.0],["2024-07-04",14.7644,14.9832,14.6052,14.6748,8554999.0],["2024-07-05",14.6748,14.674821853637695,14.6748,14.6748,0.0],["2024-07-08",14.6748,15.222,14.4758,14.5853,15531929.0],["2024-07-09",14.5853,15.0429,14.4559,15.0031,11463086.0],["2024-07-10",15.0031,15.1623,14.8639,15.023,8333006.0],["2024-07-11",15.023,15.2917,15.0131,15.2021,10641290.0],["2024-07-12",15.2021,15.3713,15.023,15.3713,9036468.0],["2024-07-15",15.3713,15.37125301361084,14.8738,14.9832,15511088.0],["2024-07-16",14.9832,15.1325,14.8241,15.0927,9475282.0],["2024-07-17",15.0927,15.092680931091309,14.7843,14.8141,8542685.0],["2024-07-18",14.8141,15.0628,14.5853,14.9434,8530521.0],["2024-07-19",14.9434,15.5404,14.8639,15.3812,14561097.0],["2024-07-22",15.3812,15.8787,15.3414,15.6399,15187580.0],["2024-07-23",15.6399,15.8986,15.1524,15.2121,13173624.0],["2024-07-24",15.2121,15.3116,14.8639,14.9534,10537283.0],["2024-07-25",14.9534,15.1822,14.7942,15.0927,7594508.0],["2024-07-26",15.0927,15.2817,15.033,15.1723,6493298.0],["2024-07-29",15.1723,15.1922,14.8241,14.844,7334780.0],["2024-07-30",14.844,14.9434,14.5952,14.7644,6821853.0],["2024-07-31",14.7644,15.1524,14.6947,15.1325,8049977.0],["2024-08-01",15.1325,15.3116,15.0131,15.1325,7363494.0],["2024-08-02",15.1325,15.2419,14.9235,14.9534,6232174.0],["2024-08-05",14.9534,15.023,14.5952,14.5952,9437151.0],["2024-08-06",14.5952,14.8042,14.3863,14.6052,6686753.0],["2024-08-07",14.6052,14.7047,14.5256,14.5654,3804615.0],["2024-08-08",14.5654,14.7445,14.3863,14.6251,4764683.0],["2024-08-09",14.6251,14.9036,14.6052,14.6151,4120430.0],["2024-08-12",14.6151,14.7246,14.5256,14.6549,2905208.0],["2024-08-13",14.6549,14.7843,14.5952,14.7843,3612672.0],["2024-08-14",14.7843,14.834,14.3565,14.3664,7034830.0],["2024-08-15",14.3664,14.6251,14.2968,14.5057,4409420.0],["2024-08-16",14.5057,14.5952,14.436,14.5654,3760489.0],["2024-08-19",14.5654,14.9932,14.56538200378418,14.834,6177583.0],["2024-08-20",14.834,14.9434,14.6052,14.6549,4033359.0],["2024-08-21",14.6549,14.9534,14.654922485351562,14.7047,5365411.0],["2024-08-22",14.7047,14.8241,14.2072,14.247,7585928.0],["2024-08-23",14.247,14.3664,14.1774,14.3366,2953013.0],["2024-08-26",14.3366,14.4858,14.2072,14.4062,2317781.0],["2024-08-27",14.4062,14.446,14.1276,14.3962,2968304.0],["2024-08-28",14.3962,14.5156,14.2968,14.4161,2717131.0],["2024-08-29",14.4161,14.5455,14.3764,14.4957,2869530.0],["2024-08-30",14.4957,14.834,14.446,14.6848,6939988.0],["2024-09-02",14.6848,14.7047,14.376350402832031,14.3764,4382668.0],["2024-09-03",14.3764,14.5057,14.3366,14.446,2328562.0],["2024-09-04",14.446,14.5654,14.3167,14.4062,2513368.0],["2024-09-05",14.4062,14.4957,14.3067,14.3863,2324807.0],["2024-09-06",14.3863,14.4161,14.1276,14.1475,5668268.0],["2024-09-09",14.1475,14.2072,13.9983,14.0779,2666026.0],["2024-09-10",14.0779,14.1575,13.8789,14.058,2860785.0],["2024-09-11",14.058,14.058,13.5406,13.6799,4551442.0],["2024-09-12",13.6799,13.8292,13.66,13.66,2723453.0],["2024-09-13",13.66,13.7197,13.4909,13.6401,4104834.0],["2024-09-18",13.6401,13.7297,13.3516,13.5108,2931150.0],["2024-09-19",13.5108,13.8988,13.510785102844238,13.8789,4281337.0],["2024-09-20",13.8789,14.058,13.7595,14.058,6045037.0],["2024-09-23",14.058,14.057981491088867,13.5804,13.8093,4348633.0],["2024-09-24",13.8093,14.2172,13.809255599975586,14.1774,5905545.0],["2024-09-25",14.1774,14.5156,14.177370071411133,14.2968,6732482.0],["2024-09-26",14.2968,14.963343620300293,14.296757698059082,14.9633,12045303.0],["2024-09-27",14.9633,15.5006,14.963343620300293,15.4807,12137217.0],["2024-09-30",15.4807,17.6695,15.480693817138672,17.4208,40352581.0],["2024-10-08",17.4208,20.902915954589844,17.420753479003906,20.9029,69548806.0],["2024-10-09",20.9029,21.3108,19.1419,19.2315,55200987.0],["2024-10-10",19.2315,21.3904,19.231477737426758,19.2713,66696590.0],["2024-10-11",19.2713,20.2264,19.1817,19.321,47733890.0],["2024-10-14",19.321,19.321020126342773,18.2465,18.9529,49424464.0],["2024-10-15",18.9529,19.321,18.4555,18.4754,42003300.0],["2024-10-16",18.4754,18.6246,17.7292,18.1868,24312568.0],["2024-10-17",18.1868,18.7639,18.186830520629883,18.2764,19720648.0],["2024-10-18",18.2764,20.1667,18.1968,19.6294,69341686.0],["2024-10-21",19.6294,22.4351,19.629438400268555,21.2909,101412229.0],["2024-10-22",21.2909,22.1366,20.6343,21.7187,71886989.0],["2024-10-23",21.7187,21.7287,21.0024,21.0621,47284576.0],["2024-10-24",21.0621,21.4203,20.7238,20.9427,31143427.0],["2024-10-25",20.9427,21.3805,20.7139,20.9825,31785256.0],["2024-10-28",20.9825,21.0422,20.4552,20.9825,24652829.0],["2024-10-29",20.9825,21.2113,20.3756,20.4254,36648731.0],["2024-10-30",20.4254,20.42536163330078,19.6294,19.908,29825135.0],["2024-10-31",19.908,20.4652,19.6294,20.2463,26852467.0],["2024-11-01",20.2463,20.3259,19.4205,19.4305,25476685.0],["2024-11-04",19.4305,19.7787,19.3807,19.7389,15084091.0],["2024-11-05",19.7389,20.7238,19.709,20.5945,30015582.0],["2024-11-06",20.5945,21.0323,20.3159,20.5448,34113814.0],["2024-11-07",20.5448,21.0521,20.3955,21.0024,31035755.0],["2024-11-08",21.0024,22.0769,21.002405166625977,21.1218,48480605.0],["2024-11-11",21.1218,25.35013198852539,21.121793746948242,25.3501,94928668.0],["2024-11-12",25.3501,27.1111,25.35013198852539,25.9968,132205188.0],["2024-11-13",25.9968,26.5639,24.9522,26.0366,76284847.0],["2024-11-14",26.0366,28.4542,26.0366153717041,26.932,89141032.0],["2024-11-15",26.932,27.6782,25.031763076782227,25.0318,91676662.0],["2024-11-18",25.0318,25.031763076782227,23.1713,23.3802,64998343.0],["2024-11-19",23.3802,24.5144,23.2608,24.4149,49102482.0],["2024-11-20",24.4149,24.5642,23.7583,24.3353,36901035.0],["2024-11-21",24.3353,25.3601,23.8777,24.8328,45183912.0],["2024-11-22",24.8328,25.9272,24.2557,24.3154,48997042.0],["2024-11-25",24.3154,24.9422,24.1264,24.7631,32206958.0],["2024-11-26",24.7631,25.9471,24.6438,24.9223,36853932.0],["2024-11-27",24.9223,25.8277,23.9175,25.6586,38226278.0],["2024-11-28",25.6586,25.8575,25.1611,25.3999,33715595.0],["2024-11-29",25.3999,26.8524,24.9223,26.1262,47194413.0],["2024-12-02",26.1262,26.6137,25.8973,26.2057,36029945.0],["2024-12-03",26.2057,27.8473,25.9471,27.4693,48353154.0],["2024-12-04",27.4693,29.6083,27.469276428222656,27.6683,54407917.0],["2024-12-05",27.6683,29.2104,27.0614,28.7925,42593190.0],["2024-12-06",28.7925,29.3894,28.0961,28.3448,39129262.0],["2024-12-09",28.3448,28.344789505004883,26.733,27.3598,41665169.0],["2024-12-10",27.3598,28.7527,27.0614,27.1509,42177351.0],["2024-12-11",27.1509,27.2106,26.166,26.5241,38057698.0],["2024-12-12",26.5241,27.0514,26.2853,26.7629,36321090.0],["2024-12-13",26.7629,28.0264,26.3649,26.8126,94064206.0],["2024-12-16",26.8126,26.812641143798828,24.2259,24.793,58081720.0],["2024-12-17",24.793,25.0218,24.3453,24.4746,22943224.0],["2024-12-18",24.4746,24.8527,24.3353,24.4746,20033934.0],["2024-12-19",24.4746,24.6637,23.9772,24.3055,20605385.0],["2024-12-20",24.3055,25.6486,24.2259,25.2307,35586520.0],["2024-12-23",25.2307,25.230745315551758,24.5343,24.5443,22874459.0],["2024-12-24",24.5443,25.1114,24.5343,25.0616,19884044.0],["2024-12-25",25.0616,25.06161117553711,24.3254,24.3353,16948394.0],["2024-12-26",24.3353,24.5343,24.0767,24.0966,19527164.0],["2024-12-27",24.0966,24.992,23.7384,24.206,20948299.0],["2024-12-30",24.206,24.2557,23.7682,24.1463,14035196.0],["2024-12-31",24.1463,24.2557,23.2111,23.221,18135960.0],["2025-01-02",23.221,23.42,22.1167,22.3057,18841878.0],["2025-01-03",22.3057,22.5246,21.868,21.9376,17828932.0],["2025-01-06",21.9376,22.1167,21.4999,21.7884,12842938.0],["2025-01-07",21.7884,22.3455,21.7585,22.2759,13669908.0],["2025-01-08",22.2759,22.4848,21.5794,22.1664,16128609.0],["2025-01-09",22.1664,22.5545,21.9177,22.1963,13469405.0],["2025-01-10",22.1963,22.6539,21.7486,21.7884,15676889.0],["2025-01-13",21.7884,22.2261,21.4302,22.1465,12491976.0],["2025-01-14",22.1465,23.2708,22.0869,23.1812,19239337.0],["2025-01-15",23.1812,23.231,22.5047,22.6042,15902312.0],["2025-01-16",22.6042,23.2409,22.5047,22.6639,15014522.0],["2025-01-17",22.6639,23.42,22.5147,23.042,16079927.0],["2025-01-20",23.042,23.4001,22.9922,23.0619,11214272.0],["2025-01-21",23.0619,23.2807,22.7435,23.1613,11966485.0],["2025-01-22",23.1613,23.8677,23.161346435546875,23.5195,20701002.0],["2025-01-23",23.5195,25.0517,23.51951026916504,23.9772,35697046.0],["2025-01-24",23.9772,24.2756,23.7981,24.0568,19723441.0],["2025-01-27",24.0568,24.2756,23.1016,23.1812,15672839.0],["2025-02-05",23.1812,24.1761,23.181241989135742,23.5394,18913086.0],["2025-02-06",23.5394,24.4846,23.2608,24.2358,27328497.0],["2025-02-07",24.2358,24.6438,23.8876,24.2657,28583574.0],["2025-02-10",24.2657,24.4448,23.8976,24.017,19716555.0],["2025-02-11",24.017,24.017,23.2807,23.5693,18919056.0],["2025-02-12",23.5693,24.594,23.2409,24.5741,33116193.0],["2025-02-13",24.5741,24.7432,23.8677,23.9075,21593639.0],["2025-02-14",23.9075,23.90752410888672,22.833,22.9823,28052247.0],["2025-02-17",22.9823,23.6687,22.8529,23.231,26234462.0],["2025-02-18",23.231,23.3603,22.5047,22.7335,20345225.0],["2025-02-19",22.7335,24.0468,22.5445,23.9473,42125407.0],["2025-02-20",23.9473,23.94731903076172,23.3603,23.4897,22447684.0],["2025-02-21",23.4897,24.8527,23.2011,24.5741,43536920.0],["2025-02-24",24.5741,25.0218,24.0767,24.5841,29768248.0],["2025-02-25",24.5841,24.6239,23.7782,24.1264,27348992.0],["2025-02-26",24.1264,24.9522,24.0866,24.6537,31860756.0],["2025-02-27",24.6537,24.8527,23.9672,24.6338,29568457.0],["2025-02-28",24.6338,24.7233,23.619,23.619,35379318.0],["2025-03-03",23.619,23.818,23.0718,23.2907,19771231.0],["2025-03-04",23.2907,23.8976,22.9624,23.619,18169793.0],["2025-03-05",23.619,23.8279,22.9823,23.3603,16642834.0],["2025-03-06",23.3603,23.9772,23.36032485961914,23.6886,22755993.0],["2025-03-07",23.6886,23.688642501831055,23.0917,23.1912,18925424.0],["2025-03-10",23.1912,23.3205,22.8629,22.9922,14358191.0],["2025-03-11",22.9922,23.3106,22.6937,23.1315,13994740.0],["2025-03-12",23.1315,23.3006,22.8927,22.9325,15372400.0],["2025-03-13",22.9325,22.9823,22.3256,22.445,15588093.0],["2025-03-14",22.445,23.1215,22.3256,22.9226,17847250.0],["2025-03-17",22.9226,23.0519,22.7335,22.8131,9866664.0],["2025-03-18",22.8131,23.1315,22.7932,22.833,9451911.0],["2025-03-19",22.833,22.8828,22.6141,22.6539,9822952.0],["2025-03-20",22.6539,22.7335,22.3853,22.3853,9279155.0],["2025-03-21",22.3853,22.4948,21.8879,22.0371,12802228.0],["2025-03-24",22.0371,22.0968,21.4899,21.9177,10302268.0],["2025-03-25",21.9177,22.0272,21.7187,21.868,7624621.0],["2025-03-26",21.868,22.0769,21.7884,21.9177,5894912.0],["2025-03-27",21.9177,22.3754,21.659,22.0968,8640843.0],["2025-03-28",22.0968,22.2858,21.8282,21.858,7483827.0],["2025-03-31",21.858,22.0172,21.5794,21.6391,7558736.0],["2025-04-01",21.6391,22.0968,21.6391,21.9774,7103685.0],["2025-04-02",21.9774,22.1266,21.8879,22.0769,5258402.0],["2025-04-03",22.0769,22.2261,21.7585,21.7983,7796243.0],["2025-04-07",21.7983,21.798328399658203,17.7093,18.5848,26886181.0],["2025-04-08",18.5848,19.7787,18.58479118347168,19.2414,20444610.0],["2025-04-09",19.2414,20.0373,18.5052,19.6593,20043842.0],["2025-04-10",19.6593,20.4453,19.659286499023438,19.9976,14479252.0],["2025-04-11",19.9976,21.8282,19.8483,21.271,27290512.0],["2025-04-14",21.271,21.6789,21.1516,21.3407,15131179.0],["2025-04-15",21.3407,21.3407,20.8134,21.072,10852704.0],["2025-04-16",21.072,21.2213,20.495,20.8731,9479763.0],["2025-04-17",20.8731,21.1218,20.6044,20.6243,9064154.0],["2025-04-18",20.6243,20.7835,20.3159,20.7139,7494116.0],["2025-04-21",20.7139,20.9626,20.694,20.8034,7460776.0],["2025-04-22",20.8034,21.2213,20.694,20.9626,9971622.0],["2025-04-23",20.9626,21.1914,20.8034,21.0024,8791000.0],["2025-04-24",21.0024,21.002405166625977,20.4154,20.495,8182223.0],["2025-04-25",20.495,20.8532,20.3358,20.7338,7137945.0],["2025-04-28",20.7338,20.8631,20.4851,20.6144,6619379.0],["2025-04-29",20.6144,20.9228,20.3458,20.8034,6922146.0],["2025-04-30",20.8034,21.3904,20.7338,21.2113,10667180.0],["2025-05-06",21.2113,21.47,21.211334228515625,21.3307,11625978.0],["2025-05-07",21.3307,21.8481,21.0223,21.2412,11080976.0],["2025-05-08",21.2412,21.3904,21.1019,21.2511,7885504.0],["2025-05-09",21.2511,21.251131057739258,20.7437,20.7736,8850510.0],["2025-05-12",20.7736,21.082,20.773576736450195,20.9626,8212623.0],["2025-05-13",20.9626,21.2412,20.7935,20.8134,6808472.0],["2025-05-14",20.8134,21.072,20.6144,20.8631,8285908.0],["2025-05-15",20.8631,20.86311912536621,20.3856,20.3955,7433086.0],["2025-05-16",20.3955,20.5945,20.3259,20.3856,4865836.0],["2025-05-19",20.3856,20.495,20.1567,20.4055,6567487.0],["2025-05-20",20.4055,20.5646,20.296,20.3856,4276114.0],["2025-05-21",20.3856,20.3955,20.2065,20.306,4103392.0],["2025-05-22",20.306,20.495,20.1965,20.2164,4633792.0],["2025-05-23",20.2164,20.3756,19.9279,19.9379,6105587.0],["2025-05-26",19.9379,20.3856,19.9279,20.2264,6016281.0],["2025-05-27",20.2264,20.3259,20.107,20.1866,4682500.0],["2025-05-28",20.1866,20.3159,20.0075,20.0771,4708854.0],["2025-05-29",20.0771,20.6144,20.077146530151367,20.5945,7379417.0],["2025-05-30",20.5945,20.59449577331543,20.2065,20.2662,5971940.0],["2025-06-03",20.2662,20.266178131103516,19.9279,20.0274,8556161.0],["2025-06-04",20.0274,20.296,20.02739906311035,20.2264,6373402.0],["2025-06-05",20.2264,20.7935,20.1269,20.7039,9473106.0],["2025-06-06",20.7039,21.1417,20.6741,21.0124,13084521.0],["2025-06-09",21.0124,21.2611,21.01235580444336,21.1019,8865523.0],["2025-06-10",21.1019,21.1815,20.3955,20.495,11820108.0],["2025-06-11",20.495,20.8333,20.495004653930664,20.7139,8239439.0],["2025-06-12",20.7139,20.7238,20.4851,20.5746,6895208.0],["2025-06-13",20.5746,20.6044,19.9478,20.3458,20158422.0],["2025-06-16",20.3458,20.4254,20.0473,20.107,7229465.0],["2025-06-17",20.107,20.2463,19.9578,20.0274,6100437.0],["2025-06-18",20.0274,20.02739906311035,19.2713,19.52,19366696.0],["2025-06-19",19.52,19.56,19.25,19.31,11703283.0],["2025-06-20",19.31,19.59,19.27,19.39,9631214.0],["2025-06-23",19.39,19.8,19.2,19.72,10611266.0],["2025-06-24",19.72,19.94,19.7,19.87,9184700.0],["2025-06-25",19.87,20.28,19.85,20.2,11916158.0],["2025-06-26",20.2,20.29,19.88,19.9,10032233.0],["2025-06-27",19.9,20.19,19.899999618530273,19.98,8109398.0],["2025-06-30",19.98,20.37,19.979999542236328,20.27,10132940.0],["2025-07-01",20.27,20.39,20.13,20.24,7400574.0],["2025-07-02",20.24,20.25,19.97,19.99,7379839.0],["2025-07-03",19.99,20.12,19.93,19.99,6095704.0],["2025-07-04",19.99,20.19,19.86,19.93,8189343.0],["2025-07-07",19.93,20.0,19.78,19.78,5561728.0],["2025-07-08",19.78,20.09,19.74,20.04,7532169.0],["2025-07-09",20.04,20.08,19.92,19.93,5483399.0],["2025-07-10",19.93,20.05,19.86,19.98,5510195.0],["2025-07-11",19.98,20.43,19.89,20.33,10984080.0],["2025-07-14",20.33,20.45,20.219999313354492,20.22,6162282.0],["2025-07-15",20.22,20.42,20.0,20.25,7559548.0],["2025-07-16",20.25,20.48,20.18,20.27,7753239.0],["2025-07-17",20.27,20.41,20.14,20.36,8967467.0],["2025-07-18",20.36,20.46,20.25,20.35,7699840.0],["2025-07-21",20.35,21.2,20.26,20.95,17871447.0],["2025-07-22",20.95,22.22,20.950000762939453,21.8,31608643.0],["2025-07-23",21.8,22.66,21.59,22.36,34498678.0],["2025-07-24",22.36,22.73,22.24,22.43,23164169.0],["2025-07-25",22.43,22.58,22.16,22.47,17313566.0],["2025-07-28",22.47,22.73,22.36,22.51,14758488.0],["2025-07-29",22.51,22.57,22.08,22.23,17480276.0],["2025-07-30",22.23,22.73,22.02,22.17,18800673.0],["2025-07-31",22.17,22.34,21.75,21.8,16892267.0],["2025-08-01",21.8,21.95,21.31,21.57,12930108.0],["2025-08-04",21.57,21.89,21.4,21.72,11233553.0],["2025-08-05",21.72,21.85,21.66,21.76,8369002.0],["2025-08-06",21.76,22.1,21.64,22.06,11515463.0],["2025-08-07",22.06,22.13,21.66,21.85,15038250.0],["2025-08-08",21.85,21.91,21.6,21.68,9781346.0],["2025-08-11",21.68,21.84,21.46,21.68,10591446.0],["2025-08-12",21.68,21.88,21.33,21.52,19889788.0],["2025-08-13",21.52,22.13,21.520000457763672,22.02,20608558.0],["2025-08-14",22.02,22.93,22.0,22.08,38699550.0],["2025-08-15",22.08,23.12,22.079999923706055,22.75,33689577.0],["2025-08-18",22.75,23.25,22.71,22.95,38932113.0],["2025-08-19",22.95,23.03,22.61,22.64,21861553.0],["2025-08-20",22.64,23.08,22.21,23.07,26643778.0],["2025-08-21",23.07,23.49,22.81,22.95,29905452.0],["2025-08-22",22.95,24.290000915527344,22.950000762939453,24.29,62050964.0],["2025-08-25",24.29,25.4,24.05,24.33,59737822.0],["2025-08-26",24.33,24.47,23.8,23.85,32396182.0],["2025-08-27",23.85,24.7,23.5,23.5,54752623.0],["2025-08-28",23.5,25.3,23.41,25.1,76720645.0],["2025-08-29",25.1,25.100000381469727,24.02,24.28,48025286.0],["2025-09-01",24.28,26.37,24.280000686645508,24.89,71175617.0],["2025-09-02",24.89,25.04,23.4,23.51,49974316.0],["2025-09-03",23.51,24.25,23.25,23.38,31144712.0],["2025-09-04",23.38,23.62,21.83,22.22,41624786.0],["2025-09-05",22.22,23.03,22.12,23.0,27293796.0],["2025-09-08",23.0,23.0,22.48,22.76,23716211.0],["2025-09-09",22.76,22.92,22.25,22.38,19814657.0],["2025-09-10",22.38,22.62,22.13,22.22,19480894.0],["2025-09-11",22.22,23.48,22.02,23.41,37633440.0],["2025-09-12",23.41,23.98,23.19,23.51,38770950.0],["2025-09-15",23.51,24.36,23.48,23.49,28954997.0],["2025-09-16",23.49,23.75,23.3,23.61,21088282.0],["2025-09-17",23.61,24.23,23.33,23.82,24684507.0],["2025-09-18",23.82,24.63,23.38,23.85,51565400.0],["2025-09-19",23.85,24.2,23.52,23.57,26660204.0],["2025-09-22",23.57,24.09,23.38,24.04,32047417.0],["2025-09-23",24.04,24.2,23.14,23.91,31862117.0],["2025-09-24",23.91,25.88,23.64,25.66,73284279.0],["2025-09-25",25.66,29.55,25.65999984741211,28.21,111004199.0],["2025-09-26",28.21,33.85,28.209999084472656,32.9,160604582.0],["2025-09-29",32.9,34.25,32.0,33.67,118449485.0],["2025-09-30",33.67,35.56,33.66999816894531,34.85,96041743.0],["2025-10-09",34.85,41.8,34.04,39.7,132643680.0],["2025-10-10",39.7,39.70000076293945,34.9,35.32,94146105.0],["2025-10-13",35.32,39.22,34.48,38.54,94061188.0],["2025-10-14",38.54,39.65,35.89,36.33,77507054.0],["2025-10-15",36.33,38.41,35.51,37.23,57118408.0],["2025-10-16",37.23,39.99,36.8,38.09,67920366.0],["2025-10-17",38.09,38.38,35.5,35.5,53384032.0],["2025-10-20",35.5,37.26,35.07,35.23,45152571.0],["2025-10-21",35.23,36.3,34.95,35.28,41043481.0],["2025-10-22",35.28,35.5,33.89,34.92,38303637.0],["2025-10-23",34.92,34.91999816894531,33.08,33.88,31367187.0],["2025-10-24",33.88,37.2,33.880001068115234,36.37,54324910.0],["2025-10-27",36.37,38.15,35.58,37.14,59200522.0],["2025-10-28",37.14,37.13999938964844,35.86,36.21,40373505.0],["2025-10-29",36.21,37.27,35.22,36.12,41629490.0],["2025-10-30",36.12,37.7,35.98,36.03,56375492.0],["2025-10-31",36.03,36.1,33.47,33.53,56289006.0],["2025-11-03",33.53,33.96,32.51,33.33,35573194.0],["2025-11-04",33.33,34.12,32.16,32.37,36618236.0],["2025-11-05",32.37,32.369998931884766,31.2,32.0,24132827.0],["2025-11-06",32.0,33.33,32.0,32.99,32563684.0],["2025-11-07",32.99,33.0,31.95,32.5,20784967.0],["2025-11-10",32.5,32.92,31.85,32.3,22507721.0],["2025-11-11",32.3,33.03,31.06,31.2,26724179.0],["2025-11-12",31.2,31.200000762939453,29.99,30.34,30511899.0],["2025-11-13",30.34,31.3,30.08,31.05,24535238.0],["2025-11-14",31.05,31.1,30.38,30.4,16514999.0],["2025-11-17",30.4,31.04,30.28,30.5,17595607.0],["2025-11-18",30.5,31.22,30.33,30.81,20288997.0],["2025-11-19",30.81,31.13,29.91,30.2,16415960.0],["2025-11-20",30.2,30.88,29.65,29.72,17191977.0],["2025-11-21",29.72,29.719999313354492,28.01,28.04,27529069.0],["2025-11-24",28.04,28.49,27.51,28.48,21503795.0],["2025-11-25",28.48,29.06,28.29,28.41,23487111.0],["2025-11-26",28.41,29.33,28.21,28.91,21590242.0],["2025-11-27",28.91,29.65,28.66,28.8,19931791.0],["2025-11-28",28.8,32.76,28.67,31.8,69695698.0],["2025-12-01",31.8,31.89,30.32,30.6,50653145.0],["2025-12-02",30.6,30.600000381469727,29.7,29.87,26727388.0],["2025-12-03",29.87,31.17,29.77,30.18,36998035.0],["2025-12-04",30.18,31.45,29.4,30.63,42745686.0],["2025-12-05",30.63,31.03,29.8,30.86,32426325.0],["2025-12-08",30.86,32.89,30.61,32.46,54297113.0],["2025-12-09",32.46,32.459999084472656,31.5,32.08,33227833.0],["2025-12-10",32.08,34.33,31.3,33.85,51398572.0],["2025-12-11",33.85,34.3,32.72,32.9,37708070.0],["2025-12-12",32.9,36.22,31.77,34.62,73535232.0],["2025-12-15",34.62,36.2,33.03,33.19,51414109.0],["2025-12-16",33.19,34.3,32.2,33.59,37813551.0],["2025-12-17",33.59,36.65,33.5,36.13,69590510.0],["2025-12-18",36.13,36.25,35.32,35.4,30001630.0],["2025-12-19",35.4,36.68,34.8,35.21,41648954.0],["2025-12-22",35.21,37.36,35.209999084472656,36.09,42895151.0],["2025-12-23",36.09,36.55,35.33,35.51,34656067.0],["2025-12-24",35.51,36.14,34.6,35.23,32581865.0],["2025-12-25",35.23,35.22999954223633,33.45,34.18,45714603.0],["2025-12-26",34.18,35.4,33.74,34.04,38579556.0],["2025-12-29",34.04,34.96,33.21,33.47,36432728.0],["2025-12-30",33.47,34.43,33.04,33.37,31295379.0],["2025-12-31",33.37,34.77,32.61,33.19,39246984.0],["2026-01-05",33.19,34.72,33.189998626708984,34.34,37768011.0],["2026-01-06",34.34,35.66,33.92,35.35,43452235.0],["2026-01-07",35.35,38.0,35.349998474121094,37.24,67069914.0],["2026-01-08",37.24,38.24,36.27,36.5,43071793.0],["2026-01-09",36.5,37.67,35.68,36.71,35151555.0],["2026-01-12",36.71,38.8,36.05,37.4,46877256.0],["2026-01-13",37.4,37.400001525878906,35.78,36.05,38209503.0],["2026-01-14",36.05,36.86,35.28,35.6,36787788.0],["2026-01-15",35.6,36.35,34.35,36.07,35004248.0],["2026-01-16",36.07,39.4,36.06999969482422,38.95,67168396.0],["2026-01-19",38.95,39.22,37.58,37.64,40136711.0],["2026-01-20",37.64,37.98,36.5,37.15,30026800.0],["2026-01-21",37.15,39.27,36.55,38.48,48158298.0],["2026-01-22",38.48,39.49,36.7,37.0,43929264.0],["2026-01-23",37.0,37.99,36.58,37.63,28121673.0],["2026-01-26",37.63,37.88,35.87,36.08,36764133.0],["2026-01-27",36.08,38.35,35.33,37.88,41814704.0],["2026-01-28",37.88,40.09,37.880001068115234,39.75,60053165.0],["2026-01-29",39.75,39.99,36.87,36.98,45578057.0],["2026-01-30",36.98,37.47,35.53,36.58,34209258.0],["2026-02-02",36.58,36.58000183105469,33.42,33.52,42645963.0],["2026-02-03",33.52,34.35,33.04,34.01,26262332.0],["2026-02-04",34.01,36.08,33.2,35.57,34118862.0],["2026-02-05",35.57,35.91,33.87,34.37,25275622.0],["2026-02-06",34.37,36.42,33.7,34.68,31704684.0],["2026-02-09",34.68,37.99,34.6,37.18,55840002.0],["2026-02-10",37.18,38.65,36.7,37.8,53092155.0],["2026-02-11",37.8,37.79999923706055,35.92,36.28,34384292.0],["2026-02-12",36.28,37.4,36.01,36.45,32275806.0],["2026-02-13",36.45,38.44,35.8,37.48,47561590.0],["2026-02-24",37.48,37.71,36.51,36.75,31979606.0],["2026-02-25",36.75,38.84,36.11,37.2,52519336.0],["2026-02-26",37.2,37.5,35.9,36.56,43403990.0],["2026-02-27",36.56,36.560001373291016,35.35,35.58,34552183.0],["2026-03-02",35.58,35.58000183105469,33.52,33.62,41826417.0],["2026-03-03",33.62,34.29,31.41,31.53,39309411.0],["2026-03-04",31.53,31.98,30.46,30.87,27109365.0],["2026-03-05",30.87,33.41,30.8700008392334,32.6,44312124.0],["2026-03-06",32.6,33.13,32.34,32.69,20412480.0],["2026-03-09",32.69,32.689998626708984,30.79,32.03,26006768.0],["2026-03-10",32.03,32.97,32.029998779296875,32.54,17679396.0],["2026-03-11",32.54,33.21,32.32,32.43,19781022.0],["2026-03-12",32.43,33.72,32.2,32.75,39792829.0],["2026-03-13",32.75,34.1,31.81,32.15,34410922.0],["2026-03-16",32.15,33.3,31.0,32.63,34698233.0],["2026-03-17",32.63,32.66,30.55,30.62,32266692.0],["2026-03-18",30.62,31.3,30.47,31.13,18675165.0],["2026-03-19",31.13,31.1299991607666,29.8,29.96,23697768.0],["2026-03-20",29.96,30.54,29.33,29.39,20944728.0],["2026-03-23",29.39,29.389999389648438,27.6,27.98,27820143.0],["2026-03-24",27.98,28.65,27.55,28.6,19685292.0],["2026-03-25",28.6,29.35,28.59,28.84,23450433.0],["2026-03-26",28.84,28.84000015258789,27.8,27.94,18040913.0],["2026-03-27",27.94,28.35,27.08,28.08,14343280.0],["2026-03-30",28.08,28.079999923706055,27.01,27.25,19697570.0],["2026-03-31",27.25,27.55,26.35,26.38,23665585.0],["2026-04-01",26.38,29.06,26.3799991607666,28.44,40071153.0],["2026-04-02",28.44,29.73,27.87,28.99,43569198.0],["2026-04-03",28.99,29.79,28.4,28.45,23838230.0],["2026-04-07",28.45,28.88,28.05,28.31,22943984.0],["2026-04-08",28.31,30.42,28.309999465942383,30.36,35022232.0],["2026-04-09",30.36,30.55,29.7,30.22,22731824.0],["2026-04-10",30.22,30.87,30.1,30.15,20748896.0],["2026-04-13",30.15,30.34,29.63,29.67,16443978.0],["2026-04-14",29.67,30.54,29.66,29.9,19953195.0],["2026-04-15",29.9,30.7,29.42,29.53,25110762.0],["2026-04-16",29.53,29.95,29.4,29.85,17496252.0],["2026-04-17",29.85,30.4,29.4,29.83,23358544.0],["2026-04-20",29.83,30.68,29.75,30.27,26848008.0],["2026-04-21",30.27,30.38,29.42,30.11,23621624.0],["2026-04-22",30.11,31.58,29.77,31.17,32973364.0],["2026-04-23",31.17,31.27,29.81,30.14,30259353.0],["2026-04-24",30.14,31.0,28.35,29.65,54174292.0],["2026-04-27",29.65,32.61,29.649999618530273,32.0,56948883.0],["2026-04-28",32.0,32.0,30.65,31.41,38215845.0],["2026-04-29",31.41,32.28,30.64,31.61,32296819.0],["2026-04-30",31.61,34.04,31.51,33.8,54747117.0],["2026-05-06",33.8,34.99,33.06,33.31,71543778.0],["2026-05-07",33.31,34.48,32.68,34.06,51231094.0],["2026-05-08",34.06,34.1,32.96,33.28,37794625.0],["2026-05-11",33.28,36.89,33.279998779296875,36.05,74321886.0],["2026-05-12",36.05,36.98,35.3,35.75,44767596.0],["2026-05-13",35.75,37.15,34.56,36.79,53847870.0],["2026-05-14",36.79,40.94,36.790000915527344,39.1,99045820.0],["2026-05-15",39.1,41.25,38.78,39.22,78746534.0],["2026-05-18",39.22,42.5,39.220001220703125,40.9,82152691.0],["2026-05-19",40.9,41.27,37.89,41.02,60627239.0],["2026-05-20",41.02,43.02,40.19,42.88,95686928.0],["2026-05-21",42.88,42.880001068115234,38.84,38.98,86013046.0],["2026-05-22",38.98,40.06,38.39,39.0,55163538.0],["2026-05-25",39.0,44.35,39.0,42.91,75253525.0],["2026-05-26",42.91,42.90999984741211,40.42,41.62,50694394.0],["2026-05-27",41.62,44.73,41.619998931884766,43.0,64442165.0],["2026-05-28",43.0,48.99,42.09,47.53,91509596.0],["2026-05-29",47.53,48.65,44.67,45.56,68626132.0],["2026-06-01",45.56,45.560001373291016,42.05,42.43,57951428.0],["2026-06-02",42.43,43.19,40.9,42.1,38040562.0],["2026-06-03",42.1,43.08,40.6,41.16,46027762.0],["2026-06-04",41.16,43.86,40.24,42.23,35662054.0],["2026-06-05",42.23,42.22999954223633,39.98,40.44,37882158.0],["2026-06-08",40.44,40.6,37.68,38.09,38800677.0],["2026-06-09",38.09,39.99,38.09000015258789,39.54,23834622.0],["2026-06-10",39.54,39.540000915527344,37.44,38.41,29380981.0],["2026-06-11",38.41,39.36,37.12,37.91,32981518.0],["2026-06-12",37.91,44.13,37.90999984741211,40.5,77017895.0],["2026-06-15",40.5,43.48,40.5,42.75,45805933.0],["2026-06-16",42.75,42.79,41.03,42.1,36489800.0],["2026-06-17",42.1,46.8,41.3,46.43,56710167.0],["2026-06-18",46.43,51.86,45.72,49.96,63719040.0],["2026-06-22",49.96,53.35,49.0,52.8,54502513.0],["2026-06-23",52.8,58.0,51.51,55.38,63385406.0],["2026-06-24",55.38,59.98,53.5,57.2,59003184.0],["2026-06-25",57.2,58.95,55.62,58.21,48715265.0],["2026-06-26",58.21,61.03,55.46,58.11,60969485.0],["2026-06-29",58.11,60.39,54.3,59.26,59702634.0],["2026-06-30",59.26,60.29,58.23,59.03,40892152.0],["2026-07-01",59.03,67.33,57.0,61.28,77386122.0],["2026-07-02",61.28,66.56,57.5,60.43,82468407.0],["2026-07-03",60.43,65.99,60.43000030517578,61.1,79669027.0],["2026-07-06",61.1,63.3,54.89,61.48,86824458.0],["2026-07-07",61.48,62.92,58.56,60.1,46737521.0],["2026-07-08",60.1,61.77,55.18,58.51,52028399.0],["2026-07-09",58.51,65.31,58.43,65.21,72184376.0],["2026-07-10",65.21,65.21,53.96,54.12,108938625.0],["2026-07-13",54.12,55.46,50.57,51.09,63656331.0],["2026-07-14",51.09,51.85,48.5,51.3,48819571.0],["2026-07-15",51.3,53.8,48.9,50.34,40756255.0],["2026-07-16",50.34,52.0,47.13,48.72,37582155.0],["2026-07-17",48.72,50.29,45.0,45.1,44518512.0],["2026-07-20",45.1,47.0,41.89,43.4,52640495.0],["2026-07-21",43.4,50.09,40.4,49.8,68619328.0],["2026-07-22",49.8,50.3,47.6,48.5,45255676.0],["2026-07-23",48.5,49.19,44.61,45.42,34302144.0],["2026-07-24",45.42,47.46,44.12,46.79,29038789.0],["2026-07-27",46.79,46.790000915527344,43.08,44.38,44216488.0],["2026-07-28",44.38,44.65,40.5,40.99,38559148.0],["2026-07-29",40.99,41.5,37.8,39.69,42080339.0],["2026-07-30",39.69,39.689998626708984,35.88,35.92,44501368.0],["2026-07-31",35.92,39.52,35.91999816894531,37.25,35936841.0],["2026-08-03",37.25,37.25,34.2,34.59,31315578.0],["2026-08-04",34.59,36.84,34.59000015258789,36.62,25544934.0],["2026-08-05",36.62,39.65,36.619998931884766,39.2,37160460.0],["2026-08-06",39.2,40.5,38.07,39.69,21112264.0],["2026-08-07",39.69,41.27,39.45,40.95,23587457.0],["2026-08-10",40.95,41.18,39.39,40.18,18136539.0],["2026-08-11",40.18,40.98,39.12,39.7,14468684.0],["2026-08-12",39.7,40.66,39.53,40.21,13560761.0],["2026-08-13",40.21,41.78,39.5,39.59,20348273.0],["2026-08-14",39.59,40.6,39.29,40.09,16242756.0],["2026-08-17",40.09,43.68,40.0,43.6,37596364.0],["2026-08-18",43.6,44.51,42.4,43.86,29937375.0],["2026-08-19",43.86,43.86000061035156,39.51,39.75,26776229.0],["2026-08-20",39.75,40.68,39.08,39.39,15547826.0],["2026-08-21",39.39,40.28,38.74,39.12,14644155.0],["2026-08-24",39.12,39.6,37.28,38.46,21426914.0],["2026-08-25",38.46,38.459999084472656,35.98,37.37,21661776.0],["2026-08-26",37.37,39.18,37.369998931884766,38.3,17035433.0],["2026-08-27",38.3,41.37,37.85,41.03,32257615.0],["2026-08-28",41.03,41.029998779296875,39.09,39.1,22066231.0],["2026-08-31",39.1,39.099998474121094,37.22,38.77,26197884.0],["2026-09-01",38.77,38.94,37.12,37.25,17187390.0],["2026-09-02",37.25,37.25,35.73,36.02,17514815.0],["2026-09-03",36.02,36.73,35.6,36.34,15195418.0],["2026-09-04",36.34,37.13,34.69,35.07,18616888.0],["2026-09-07",35.07,36.25,35.0,35.98,15176169.0],["2026-09-08",35.98,36.55,35.47,35.6,15318783.0],["2026-09-09",35.6,36.06,35.13,35.5,12410136.0],["2026-09-10",35.5,35.85,34.88,35.5,8907990.0],["2026-09-11",35.5,35.5,33.6,34.99,19911160.0],["2026-09-14",34.99,35.01,33.99,34.21,11546419.0],["2026-09-15",34.21,35.3,33.9,34.3,13048801.0],["2026-09-16",34.3,36.09,34.29999923706055,35.67,15364588.0],["2026-09-17",35.67,36.03,34.95,35.01,12904294.0],["2026-09-18",35.01,37.65,35.0099983215332,36.75,24290699.0],["2026-09-21",36.75,37.76,36.2,36.55,15353553.0],["2026-09-22",36.55,37.61,36.51,36.61,15783055.0],["2026-09-23",36.61,37.1,36.25,36.36,12855742.0],["2026-09-24",36.36,36.36000061035156,34.8,34.82,13842462.0],["2026-09-28",34.82,35.08,33.1,33.21,17033005.0],["2026-09-29",33.21,34.73,33.0,34.08,11563012.0],["2026-09-30",34.08,34.7,32.66,32.81,14262130.0],["2026-10-08",32.81,33.09,29.71,30.01,35639862.0],["2026-10-09",30.01,30.17,28.3,29.96,24590033.0],["2026-10-12",29.96,30.3,29.07,29.22,13601388.0],["2026-10-13",29.22,29.65,27.88,29.2,15493507.0],["2026-10-14",29.2,29.36,28.15,28.37,10115940.0],["2026-10-15",28.37,28.3700008392334,27.11,27.61,16311787.0],["2026-10-16",27.61,28.39,27.04,27.39,13752436.0],["2026-10-19",27.39,27.389999389648438,26.0,26.97,17487665.0],["2026-10-20",26.97,27.94,26.72,27.59,13789702.0],["2026-10-21",27.59,28.04,27.2,27.35,10565523.0],["2026-10-22",27.35,27.66,26.72,27.01,13744264.0],["2026-10-23",27.01,28.29,25.63,28.03,25940706.0],["2026-10-26",28.03,28.030000686645508,26.58,26.74,17533927.0],["2026-10-27",26.74,28.12,26.19,26.31,19795901.0],["2026-10-28",26.31,27.65,26.309999465942383,27.16,17713951.0],["2026-10-29",27.16,27.15999984741211,26.01,26.06,1544216600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2023-05-05","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2023-05-05","index":0,"basis":"feed"}}