{"t":"688472.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2023-06-09",12.6169,13.1486,11.563,12.6169,283169140.0],["2023-06-12",12.6169,14.6278,12.3848,14.1831,208777787.0],["2023-06-13",14.1831,15.1499,13.8737,14.3088,133164505.0],["2023-06-14",14.3088,15.0436,14.1541,14.6858,86679311.0],["2023-06-15",14.6858,16.2907,14.2121,15.8557,116127819.0],["2023-06-16",15.8557,19.026803970336914,15.855670928955078,19.0268,110718441.0],["2023-06-19",19.0268,19.5779,17.2865,18.3694,131289387.0],["2023-06-20",18.3694,19.8776,17.4606,18.4177,115489784.0],["2023-06-21",18.4177,18.9011,17.9826,18.1857,65438895.0],["2023-06-26",18.1857,18.8141,16.8225,18.3984,70460513.0],["2023-06-27",18.3984,20.1,18.1953,18.6304,75794592.0],["2023-06-28",18.6304,18.9301,18.1083,18.7271,53982659.0],["2023-06-29",18.7271,18.7561,17.799,18.118,52507488.0],["2023-06-30",18.118,18.35,17.4992,17.7506,46574579.0],["2023-07-03",17.7506,18.234,17.3446,17.8086,30664377.0],["2023-07-04",17.8086,18.031,16.8998,17.0835,49492533.0],["2023-07-05",17.0835,17.2092,16.0297,16.2424,48521788.0],["2023-07-06",16.2424,16.5034,15.8557,16.3777,24834061.0],["2023-07-07",16.3777,16.377748489379883,15.1886,15.4013,34658465.0],["2023-07-10",15.4013,16.8128,15.3529,16.4358,47873489.0],["2023-07-11",16.4358,16.6388,16.1457,16.5808,39994214.0],["2023-07-12",16.5808,16.6871,15.4013,16.2037,43558512.0],["2023-07-13",16.2037,16.9095,16.20372200012207,16.4551,32354784.0],["2023-07-14",16.4551,16.4841,15.7106,15.8267,34829962.0],["2023-07-17",15.8267,16.136,15.5366,15.614,20446913.0],["2023-07-18",15.614,15.846,15.3529,15.614,19693329.0],["2023-07-19",15.614,15.701,15.3916,15.6043,15333610.0],["2023-07-20",15.6043,15.9137,15.1209,15.2756,26069650.0],["2023-07-21",15.2756,15.3916,14.9759,14.9855,16876037.0],["2023-07-24",14.9855,15.0919,14.5118,14.5215,20011023.0],["2023-07-25",14.5215,15.2466,14.521472930908203,14.9275,27044604.0],["2023-07-26",14.9275,15.5656,14.6568,15.1789,30756740.0],["2023-07-27",15.1789,15.5076,14.9469,15.0726,19410873.0],["2023-07-28",15.0726,15.7397,14.8115,15.527,30274132.0],["2023-07-31",15.527,15.526954650878906,14.9952,15.1789,30190965.0],["2023-08-01",15.1789,15.178903579711914,14.5988,14.7632,21083529.0],["2023-08-02",14.7632,15.0242,14.6375,14.7342,12547342.0],["2023-08-03",14.7342,15.2659,14.6955,15.0242,24736283.0],["2023-08-04",15.0242,15.1112,14.6568,14.9662,27778724.0],["2023-08-07",14.9662,15.0532,14.7052,14.7342,12095821.0],["2023-08-08",14.7342,15.2659,14.7245,14.8018,14155163.0],["2023-08-09",14.8018,15.498,14.6085,15.3626,32220085.0],["2023-08-10",15.3626,16.6291,15.3143,16.1264,50834484.0],["2023-08-11",16.1264,16.1457,15.6043,15.6816,26967462.0],["2023-08-14",15.6816,16.0394,15.3046,15.7493,19628609.0],["2023-08-15",15.7493,15.8943,14.8985,15.1402,26487262.0],["2023-08-16",15.1402,15.4593,14.9565,15.0532,17720591.0],["2023-08-17",15.0532,15.6236,14.7922,15.527,17833895.0],["2023-08-18",15.527,15.8847,15.2756,15.3723,22376847.0],["2023-08-21",15.3723,15.4786,14.3088,14.5311,31739203.0],["2023-08-22",14.5311,14.6858,13.7287,14.0961,26650817.0],["2023-08-23",14.0961,14.1831,13.2936,13.313,34819864.0],["2023-08-24",13.313,14.4731,13.312963485717773,13.864,34064289.0],["2023-08-25",13.864,14.1057,13.545,13.69,19977671.0],["2023-08-28",13.69,15.3239,13.690017700195312,14.4248,49517695.0],["2023-08-29",14.4248,15.2272,14.4151,15.0822,42674162.0],["2023-08-30",15.0822,15.4496,14.8985,15.2466,29904103.0],["2023-08-31",15.2466,15.2756,14.8599,14.8889,18486030.0],["2023-09-01",14.8889,15.0726,14.6085,14.6858,17353780.0],["2023-09-04",14.6858,14.8212,14.4248,14.6955,13910990.0],["2023-09-05",14.6955,15.0436,14.2701,14.6762,27581433.0],["2023-09-06",14.6762,14.676163673400879,14.0767,14.2411,25844441.0],["2023-09-07",14.2411,14.2508,13.612671852111816,13.6127,22899443.0],["2023-09-08",13.6127,13.748,13.5257,13.69,11035363.0],["2023-09-11",13.69,13.9027,13.458,13.7577,12478578.0],["2023-09-12",13.7577,13.8447,13.6223,13.7577,10250338.0],["2023-09-13",13.7577,13.8737,13.5547,13.7577,11490172.0],["2023-09-14",13.7577,13.8737,13.6417,13.7674,10417502.0],["2023-09-15",13.7674,13.864,13.4967,13.545,13749023.0],["2023-09-18",13.545,13.7094,13.3323,13.3613,15834647.0],["2023-09-19",13.3613,13.4,12.8972,12.9746,19325233.0],["2023-09-20",12.9746,13.0519,12.7039,12.7329,13539804.0],["2023-09-21",12.7329,12.8199,12.6265,12.7039,8774499.0],["2023-09-22",12.7039,12.8489,12.6362,12.8392,16592340.0],["2023-09-25",12.8392,12.839225769042969,12.4525,12.5975,19083240.0],["2023-09-26",12.5975,12.7909,12.5298,12.5685,13188410.0],["2023-09-27",12.5685,13.777,12.5202,13.5353,54054405.0],["2023-09-28",13.5353,14.1541,13.4483,13.748,38388076.0],["2023-10-09",13.748,13.748026847839355,13.3516,13.3903,19374414.0],["2023-10-10",13.3903,13.574,13.0326,13.1099,17038925.0],["2023-10-11",13.1099,13.719,13.109932899475098,13.2646,18141629.0],["2023-10-12",13.2646,13.661,13.1099,13.487,20971946.0],["2023-10-13",13.487,13.486988067626953,12.8586,12.9746,23487721.0],["2023-10-16",12.9746,13.0229,12.6265,12.7135,12733210.0],["2023-10-17",12.7135,12.8489,12.5685,12.6942,13434565.0],["2023-10-18",12.6942,12.7425,12.3268,12.3752,14660130.0],["2023-10-19",12.3752,12.5298,12.2881,12.4525,15117817.0],["2023-10-20",12.4525,12.7522,12.3655,12.5008,15841746.0],["2023-10-23",12.5008,12.500842094421387,11.9208,11.9788,14350029.0],["2023-10-24",11.9788,12.2495,11.8918,12.1721,10577620.0],["2023-10-25",12.1721,12.3945,12.1238,12.1818,10394629.0],["2023-10-26",12.1818,12.181795120239258,11.7951,12.0464,14200470.0],["2023-10-27",12.0464,12.7135,11.8047,12.5685,27747944.0],["2023-10-30",12.5685,13.0326,12.2785,12.9359,26272211.0],["2023-10-31",12.9359,12.9649,12.5008,12.5879,15971588.0],["2023-11-01",12.5879,12.7232,12.4815,12.5008,12125972.0],["2023-11-02",12.5008,12.6072,12.2398,12.2591,10111723.0],["2023-11-03",12.2591,13.0519,12.259140968322754,12.8199,25981392.0],["2023-11-06",12.8199,13.487,12.819890022277832,13.2066,19697517.0],["2023-11-07",13.2066,13.206612586975098,12.9552,13.0519,12300860.0],["2023-11-08",13.0519,13.6223,12.9649,13.5063,28057018.0],["2023-11-09",13.5063,15.1209,13.458,14.7342,70442085.0],["2023-11-10",14.7342,14.734170913696289,14.1734,14.4151,28171856.0],["2023-11-13",14.4151,14.8309,14.3088,14.6375,27909143.0],["2023-11-14",14.6375,14.9565,14.2218,14.4538,28626142.0],["2023-11-15",14.4538,15.0822,14.3571,14.4538,34277474.0],["2023-11-16",14.4538,14.45379638671875,13.45798397064209,13.458,39858264.0],["2023-11-17",13.458,13.6707,13.3516,13.487,16382341.0],["2023-11-20",13.487,13.5257,13.2453,13.371,18320262.0],["2023-11-21",13.371,13.5257,13.1293,13.1969,16001422.0],["2023-11-22",13.1969,13.196945190429688,12.8199,12.8296,17572434.0],["2023-11-23",12.8296,13.0036,12.7619,12.9456,12711768.0],["2023-11-24",12.9456,12.945574760437012,12.6749,12.7909,9723040.0],["2023-11-27",12.7909,12.7909,12.4525,12.5008,19009767.0],["2023-11-28",12.5008,12.5105,12.3075,12.3945,18050720.0],["2023-11-29",12.3945,12.4332,11.8724,11.9208,30680955.0],["2023-11-30",11.9208,11.9691,11.3697,11.476,32919613.0],["2023-12-01",11.476,11.5437,11.273,11.331,24532705.0],["2023-12-04",11.331,11.389,11.0603,11.07,24047881.0],["2023-12-05",11.07,11.3503,11.0506,11.0893,21533981.0],["2023-12-06",11.0893,11.4857,11.041,11.3213,25241509.0],["2023-12-07",11.3213,11.321335792541504,11.0603,11.2343,18015627.0],["2023-12-08",11.2343,11.5534,11.234322547912598,11.3117,24832219.0],["2023-12-11",11.3117,11.360006332397461,11.0216,11.36,28000819.0],["2023-12-12",11.36,11.360006332397461,11.0313,11.1086,23558618.0],["2023-12-13",11.1086,11.108636856079102,10.857266426086426,10.8573,16461072.0],["2023-12-14",10.8573,11.1183,10.857266426086426,10.8669,13667456.0],["2023-12-15",10.8669,11.244,10.866934776306152,11.0023,22443882.0],["2023-12-18",11.0023,11.0216,10.7316,10.7509,13797285.0],["2023-12-19",10.7509,11.041,10.6832,10.8863,15964843.0],["2023-12-20",10.8863,10.9926,10.8283,10.8476,11592780.0],["2023-12-21",10.8476,11.4664,10.7606,11.3117,35362450.0],["2023-12-22",11.3117,11.9401,11.186,11.592,46431370.0],["2023-12-25",11.592,11.6694,11.389,11.5147,21342759.0],["2023-12-26",11.5147,11.6501,11.36,11.5244,17766282.0],["2023-12-27",11.5244,11.5534,11.2827,11.3503,14374289.0],["2023-12-28",11.3503,12.7619,11.331,12.5202,67377291.0],["2023-12-29",12.5202,12.5492,12.2011,12.2108,33888307.0],["2024-01-02",12.2108,12.4235,12.0851,12.2205,21957532.0],["2024-01-03",12.2205,12.3365,11.9691,12.1721,18870506.0],["2024-01-04",12.1721,12.172127723693848,11.9111,12.0271,13907353.0],["2024-01-05",12.0271,12.1721,11.6984,11.8047,22637493.0],["2024-01-08",11.8047,12.0948,11.563,11.9401,27799256.0],["2024-01-09",11.9401,12.7039,11.7951,12.4042,40924025.0],["2024-01-10",12.4042,13.255,12.2688,12.9069,52264014.0],["2024-01-11",12.9069,13.6803,12.8682,13.487,53814536.0],["2024-01-12",13.487,13.7867,13.3226,13.4483,45594522.0],["2024-01-16",13.4483,14.2894,13.448315620422363,13.9511,32396769.0],["2024-01-17",13.9511,13.9607,13.5547,13.6223,19507216.0],["2024-01-18",13.6223,13.9994,13.3516,13.7094,28125681.0],["2024-01-19",13.7094,14.5311,13.709354400634766,13.7964,35378447.0],["2024-01-22",13.7964,13.8157,13.2453,13.2936,27981692.0],["2024-01-23",13.2936,14.3861,13.293625831604004,13.9124,28006590.0],["2024-01-24",13.9124,14.3571,13.661,14.0961,24184619.0],["2024-01-25",14.0961,14.0961,13.3516,13.7964,24031057.0],["2024-01-26",13.7964,14.0187,13.371,13.3806,16529837.0],["2024-01-29",13.3806,13.516,12.1721,12.3462,34715008.0],["2024-01-30",12.3462,12.9166,12.2205,12.4622,15761192.0],["2024-01-31",12.4622,12.9552,12.3752,12.5492,18583855.0],["2024-02-01",12.5492,13.458,12.4235,12.9939,24741855.0],["2024-02-02",12.9939,13.0036,11.6017,11.9014,27333588.0],["2024-02-05",11.9014,11.901420593261719,10.8863,11.1183,26871659.0],["2024-02-06",11.1183,12.0078,11.012,11.9401,21972746.0],["2024-02-07",11.9401,12.0851,11.1473,11.389,37109091.0],["2024-02-08",11.389,12.6555,11.38901138305664,12.5105,33736053.0],["2024-02-19",12.5105,12.68453598022461,12.1431,12.6845,20292066.0],["2024-02-20",12.6845,12.68453598022461,12.0368,12.4042,20267454.0],["2024-02-21",12.4042,13.2936,12.1818,13.0616,28126893.0],["2024-02-22",13.0616,13.7867,13.061592102050781,13.4193,21705477.0],["2024-02-23",13.4193,14.0477,13.4193115234375,13.8157,21145343.0],["2024-02-26",13.8157,13.9607,13.255,13.4677,17976120.0],["2024-02-27",13.4677,13.9704,13.4676513671875,13.9704,17734345.0],["2024-02-28",13.9704,14.4248,13.3033,13.3226,25793621.0],["2024-02-29",13.3226,13.4967,13.1099,13.4967,21556070.0],["2024-03-01",13.4967,13.496655464172363,12.9069,13.1389,29109538.0],["2024-03-04",13.1389,13.255,12.7909,12.9359,19827424.0],["2024-03-05",12.9359,12.9552,12.3945,12.7715,21772387.0],["2024-03-06",12.7715,13.516,12.6459,13.1679,27244302.0],["2024-03-07",13.1679,13.2743,12.800553321838379,12.8006,19282822.0],["2024-03-08",12.8006,13.719,12.800553321838379,13.2453,55471516.0],["2024-03-11",13.2453,13.8834,13.245285034179688,13.7577,40810864.0],["2024-03-12",13.7577,13.9801,13.5353,13.7577,22575149.0],["2024-03-13",13.7577,13.8447,13.313,13.3903,22297395.0],["2024-03-14",13.3903,13.4096,13.0036,13.2066,13180301.0],["2024-03-15",13.2066,13.8254,13.206612586975098,13.5837,24022978.0],["2024-03-18",13.5837,13.7674,13.3903,13.6707,17651147.0],["2024-03-19",13.6707,14.0767,13.574,13.7287,20199935.0],["2024-03-20",13.7287,13.9027,13.4677,13.5547,15868653.0],["2024-03-21",13.5547,13.632,13.2743,13.4096,11982004.0],["2024-03-22",13.4096,13.4386,12.9552,13.0133,12724983.0],["2024-03-25",13.0133,13.1389,12.8972,12.9069,10706750.0],["2024-03-26",12.9069,12.9649,12.3655,12.6652,14019574.0],["2024-03-27",12.6652,12.665201187133789,11.9884,11.9981,17411634.0],["2024-03-28",11.9981,12.2301,11.9401,12.0464,13445089.0],["2024-03-29",12.0464,12.1431,11.6307,12.0078,12689300.0],["2024-04-01",12.0078,12.3655,11.9208,12.2591,13933972.0],["2024-04-02",12.2591,12.3365,11.9401,12.0464,9069830.0],["2024-04-03",12.0464,12.1625,11.8241,12.1335,9411579.0],["2024-04-08",12.1335,12.133455276489258,11.273,11.4374,29876541.0],["2024-04-09",11.4374,11.7564,11.4083,11.6307,11654706.0],["2024-04-10",11.6307,11.6984,11.4374,11.5244,8958404.0],["2024-04-11",11.5244,11.6114,11.3407,11.389,13267485.0],["2024-04-12",11.389,11.4664,11.157,11.302,12409218.0],["2024-04-15",11.302,11.563,11.1473,11.476,13946116.0],["2024-04-16",11.476,11.476024627685547,10.9539,11.0603,12272580.0],["2024-04-17",11.0603,11.4374,11.060297012329102,11.4083,13056389.0],["2024-04-18",11.4083,11.4374,11.157,11.3407,12158408.0],["2024-04-19",11.3407,11.36,11.0216,11.1086,11861119.0],["2024-04-22",11.1086,11.6694,11.07,11.4083,13610688.0],["2024-04-23",11.4083,11.6404,11.36,11.4567,10033677.0],["2024-04-24",11.4567,11.5244,11.1763,11.2923,11401871.0],["2024-04-25",11.2923,11.3697,11.1086,11.186,7975964.0],["2024-04-26",11.186,11.389,11.1473,11.3407,13334798.0],["2024-04-29",11.3407,12.4428,11.3117,12.1431,39608654.0],["2024-04-30",12.1431,12.1528,11.7274,11.8531,13306826.0],["2024-05-06",11.8531,12.4428,11.853080749511719,12.3848,25841361.0],["2024-05-07",12.3848,12.4622,12.2881,12.4042,9878096.0],["2024-05-08",12.4042,12.4042,12.1141,12.1335,7011042.0],["2024-05-09",12.1335,12.6459,12.133455276489258,12.3171,15075626.0],["2024-05-10",12.3171,12.4428,11.8434,11.9014,13622756.0],["2024-05-13",11.9014,11.9401,11.6887,11.7661,6879204.0],["2024-05-14",11.7661,11.9401,11.6984,11.7661,6137586.0],["2024-05-15",11.7661,12.5685,11.766067504882812,11.9981,18047541.0],["2024-05-16",11.9981,12.2301,11.7564,11.9594,10506667.0],["2024-05-17",11.9594,11.9691,11.6791,11.9014,11342883.0],["2024-05-20",11.9014,11.9691,11.7274,11.8531,8174160.0],["2024-05-21",11.8531,11.8531,11.5437,11.6404,7870950.0],["2024-05-22",11.6404,12.8296,11.640381813049316,12.5492,40780046.0],["2024-05-23",12.5492,12.549181938171387,12.0851,12.1528,20737118.0],["2024-05-24",12.1528,12.4235,12.0174,12.0658,11240005.0],["2024-05-27",12.0658,12.3268,11.6694,11.9691,9550078.0],["2024-05-28",11.9691,12.0271,11.6597,11.7467,9223482.0],["2024-05-29",11.7467,12.6362,11.74673080444336,12.2205,35209236.0],["2024-05-30",12.2205,12.6555,12.1141,12.1818,15056163.0],["2024-05-31",12.1818,12.4042,12.1141,12.2881,11062378.0],["2024-06-03",12.2881,12.2881441116333,11.7661,11.9111,14336339.0],["2024-06-04",11.9111,11.9208,11.6501,11.7081,12987990.0],["2024-06-05",11.7081,11.708059310913086,11.4083,11.4277,11290648.0],["2024-06-06",11.4277,11.534,11.0796,11.128,10139138.0],["2024-06-07",11.128,11.4083,11.0216,11.186,8775840.0],["2024-06-11",11.186,11.185980796813965,10.4705,10.5866,32915869.0],["2024-06-12",10.5866,10.6252,9.8905,10.1612,46769195.0],["2024-06-13",10.1612,10.6059,10.0065,10.5092,36642258.0],["2024-06-14",10.5092,10.9539,10.4222,10.8379,39587435.0],["2024-06-17",10.8379,10.837929725646973,10.1708,10.3932,29769993.0],["2024-06-18",10.3932,10.7606,10.3449,10.5382,18770598.0],["2024-06-19",10.5382,10.5576,10.1612,10.1902,17439882.0],["2024-06-20",10.1902,10.3932,9.9581,10.2192,25638033.0],["2024-06-21",10.2192,10.3835,10.0548,10.1032,12130987.0],["2024-06-24",10.1032,10.103155136108398,9.6294,9.6391,19151825.0],["2024-06-25",9.6391,9.6874,9.3877,9.5907,12351110.0],["2024-06-26",9.5907,10.0451,9.5134,9.9291,27325312.0],["2024-06-27",9.9291,9.929129600524902,9.6971,9.7358,8824972.0],["2024-06-28",9.7358,10.0548,9.735767364501953,9.8421,13077575.0],["2024-07-01",9.8421,9.9871,9.6971,9.8034,10153492.0],["2024-07-02",9.8034,9.8324,9.6971,9.8034,7782385.0],["2024-07-03",9.8034,9.8518,9.5424,9.7841,11273085.0],["2024-07-04",9.7841,10.0065,9.6004,9.6294,6844464.0],["2024-07-08",9.6294,9.629420280456543,8.9043,8.943,17703867.0],["2024-07-09",8.943,9.088,8.7593,9.0107,15358704.0],["2024-07-10",9.0107,9.204,8.8173,9.001,13145251.0],["2024-07-11",9.001,9.349,9.000993728637695,9.1944,12841778.0],["2024-07-12",9.1944,9.6101,9.1847,9.204,20920463.0],["2024-07-15",9.204,9.204023361206055,8.827,8.8463,14822258.0],["2024-07-16",8.8463,8.84630298614502,8.6239,8.7593,11966947.0],["2024-07-17",8.7593,9.0107,8.75929069519043,8.798,10188157.0],["2024-07-18",8.798,9.9291,8.79796314239502,9.6101,68294849.0],["2024-07-19",9.6101,9.9485,9.5134,9.7261,38447603.0],["2024-07-22",9.7261,9.9678,9.4361,9.6391,27870420.0],["2024-07-23",9.6391,9.639087677001953,9.262,9.3007,17276841.0],["2024-07-24",9.3007,9.3974,8.9913,9.0493,15841073.0],["2024-07-25",9.0493,9.6365,9.0196,9.2448,33030247.0],["2024-07-26",9.2448,9.244795799255371,9.0,9.0489,21426562.0],["2024-07-29",9.0489,9.0783,8.7943,8.8139,17410321.0],["2024-07-30",8.8139,8.8237,8.6964,8.8041,11232214.0],["2024-07-31",8.8041,9.1469,8.6572,9.1469,25173635.0],["2024-08-01",9.1469,9.1567,8.9118,8.951,18352615.0],["2024-08-02",8.951,9.0293,8.8629,8.9216,11299230.0],["2024-08-05",8.9216,9.3427,8.8237,9.0489,36612780.0],["2024-08-06",9.0489,9.6267,9.048932075500488,9.4309,34258004.0],["2024-08-07",9.4309,9.6071,9.1958,9.5386,23031243.0],["2024-08-08",9.5386,9.8226,9.5092,9.6463,23213741.0],["2024-08-09",9.6463,9.7443,9.4896,9.5288,15279743.0],["2024-08-12",9.5288,9.7247,9.4113,9.6463,17445898.0],["2024-08-13",9.6463,10.0087,9.4211,9.8422,21782590.0],["2024-08-14",9.8422,10.1849,9.7247,10.0087,29699808.0],["2024-08-15",10.0087,10.2241,9.8911,9.9891,20822478.0],["2024-08-16",9.9891,10.2045,9.8618,9.9695,16224233.0],["2024-08-19",9.9695,9.9891,9.7443,9.8814,14618940.0],["2024-08-20",9.8814,10.0576,9.8226,9.9597,12826726.0],["2024-08-21",9.9597,9.9891,9.7443,9.754,8453382.0],["2024-08-22",9.754,9.8226,9.568,9.6953,14173655.0],["2024-08-23",9.6953,9.7247,9.4505,9.5582,9681649.0],["2024-08-26",9.5582,10.0674,9.55817985534668,9.9205,16258409.0],["2024-08-27",9.9205,10.136,9.7638,9.9989,18478006.0],["2024-08-28",9.9989,10.2829,9.8618,10.2045,18660540.0],["2024-08-29",10.2045,10.5963,10.0968,10.4983,22586284.0],["2024-08-30",10.4983,10.5081,10.1556,10.3514,23912759.0],["2024-09-02",10.3514,10.8117,10.3416,10.5375,29659787.0],["2024-09-03",10.5375,10.9096,10.4102,10.8215,21490384.0],["2024-09-04",10.8215,10.9684,10.655,10.7236,15065268.0],["2024-09-05",10.7236,10.9292,10.6354,10.8999,11977309.0],["2024-09-06",10.8999,10.899850845336914,10.3416,10.3906,18626755.0],["2024-09-09",10.3906,10.4689,10.2829,10.3318,8435722.0],["2024-09-10",10.3318,10.4102,10.1654,10.3318,8866044.0],["2024-09-11",10.3318,10.9194,10.2829,10.8411,35484028.0],["2024-09-12",10.8411,11.4679,10.841090202331543,10.9978,39859962.0],["2024-09-13",10.9978,11.1447,10.5375,10.5473,19897551.0],["2024-09-18",10.5473,10.8411,10.4102,10.753,15092105.0],["2024-09-19",10.753,11.272,10.752951622009277,10.9194,26151415.0],["2024-09-20",10.9194,11.0761,10.6061,11.0174,25522101.0],["2024-09-23",11.0174,11.1153,10.5669,10.6746,20703614.0],["2024-09-24",10.6746,11.4189,10.674606323242188,11.2818,56917450.0],["2024-09-25",11.2818,11.605,11.0272,11.1055,37464164.0],["2024-09-26",11.1055,11.2818,10.8705,11.2622,30371563.0],["2024-09-27",11.2622,11.8792,11.262199401855469,11.8008,32397495.0],["2024-09-30",11.8008,13.926,11.800826072692871,13.6811,92650549.0],["2024-10-08",13.6811,16.3449,13.681124687194824,15.8944,104595279.0],["2024-10-09",15.8944,15.894390106201172,13.5538,13.642,87606115.0],["2024-10-10",13.642,14.964,13.641950607299805,14.2785,74495185.0],["2024-10-11",14.2785,14.6702,13.6224,14.1904,45765592.0],["2024-10-14",14.1904,15.0326,14.1022,14.8759,56496334.0],["2024-10-15",14.8759,15.0913,14.4352,14.5038,30373632.0],["2024-10-16",14.5038,14.503754615783691,13.8378,13.9749,41317151.0],["2024-10-17",13.9749,14.1904,13.2698,13.2992,42453061.0],["2024-10-18",13.2992,14.1218,13.1327,13.642,47673923.0],["2024-10-21",13.642,14.6507,13.641950607299805,13.9847,49516009.0],["2024-10-22",13.9847,14.8857,13.6126,14.7976,55266684.0],["2024-10-23",14.7976,15.7671,14.0533,14.8661,70747506.0],["2024-10-24",14.8661,14.866103172302246,13.7693,13.8182,49636202.0],["2024-10-25",13.8182,15.7671,13.7105,15.2578,90869602.0],["2024-10-28",15.2578,15.2774,14.3569,14.8955,47027309.0],["2024-10-29",14.8955,16.1588,14.6507,14.7682,46587453.0],["2024-10-30",14.7682,14.9347,14.3275,14.5429,28296787.0],["2024-10-31",14.5429,15.1795,14.3862,14.445,37409226.0],["2024-11-01",14.445,14.6507,13.8378,13.9162,35155713.0],["2024-11-04",13.9162,14.6898,13.916160583496094,14.494,25403944.0],["2024-11-05",14.494,15.0522,14.3079,14.9444,34328660.0],["2024-11-06",14.9444,15.7965,14.6604,14.6898,64752334.0],["2024-11-07",14.6898,14.689826011657715,12.8291,13.3971,94798662.0],["2024-11-08",13.3971,13.8672,13.3579,13.5832,66288294.0],["2024-11-11",13.5832,14.1512,13.3775,13.9945,42944030.0],["2024-11-12",13.9945,14.2295,13.6615,13.8378,37690562.0],["2024-11-13",13.8378,13.9945,13.6224,13.9749,28861657.0],["2024-11-14",13.9749,14.0435,13.573397636413574,13.5734,23748331.0],["2024-11-15",13.5734,13.8476,12.9368,12.9662,31859345.0],["2024-11-18",12.9662,13.0642,12.2415,12.3884,36496695.0],["2024-11-19",12.3884,12.5941,12.1044,12.4961,30584746.0],["2024-11-20",12.4961,12.5745,12.2513,12.5353,22757223.0],["2024-11-21",12.5353,13.0837,12.535317420959473,12.7997,29539114.0],["2024-11-22",12.7997,12.799734115600586,12.2415,12.2415,19560264.0],["2024-11-25",12.2415,12.7899,12.2219,12.6333,22580813.0],["2024-11-26",12.6333,13.3971,12.63325023651123,13.1229,38528067.0],["2024-11-27",13.1229,13.2894,12.927,13.2404,23565370.0],["2024-11-28",13.2404,13.7203,13.2208,13.593,27470827.0],["2024-11-29",13.593,14.0435,13.4167,13.9651,27451802.0],["2024-12-02",13.9651,14.5429,13.9064,14.396,56189762.0],["2024-12-03",14.396,14.7584,14.396,14.6996,32608100.0],["2024-12-04",14.6996,14.729,14.1806,14.3862,33481697.0],["2024-12-05",14.3862,14.7192,14.2981,14.5821,24660241.0],["2024-12-06",14.5821,14.6409,14.3079,14.3471,33197414.0],["2024-12-09",14.3471,14.4842,14.112,14.4058,36168625.0],["2024-12-10",14.4058,14.8367,13.9945,14.0043,36173630.0],["2024-12-11",14.0043,14.2491,13.6322,13.7007,40355869.0],["2024-12-12",13.7007,13.8966,13.5244,13.6909,57482142.0],["2024-12-13",13.6909,14.0533,13.2698,13.2698,183063312.0],["2024-12-16",13.2698,13.4951,12.8585,12.9466,48746880.0],["2024-12-17",12.9466,13.0054,12.5059,12.5353,26425303.0],["2024-12-18",12.5353,12.6332,12.408,12.4374,17484937.0],["2024-12-19",12.4374,12.437384605407715,12.1338,12.1828,18759990.0],["2024-12-20",12.1828,12.2905,12.0065,12.2317,19852654.0],["2024-12-23",12.2317,12.4668,12.1044,12.1338,26096888.0],["2024-12-24",12.1338,12.3884,12.0946,12.2611,18663428.0],["2024-12-25",12.2611,12.3982,12.0652,12.1338,15612830.0],["2024-12-26",12.1338,12.1534,11.889,11.9869,20267806.0],["2024-12-27",11.9869,12.0848,11.84,11.9281,16603591.0],["2024-12-30",11.9281,11.9967,11.791,11.9281,19072917.0],["2024-12-31",11.9281,12.6137,11.8596,12.3003,44994177.0],["2025-01-02",12.3003,12.3884,11.9575,12.0261,27298077.0],["2025-01-03",12.0261,12.2415,11.6539,11.6637,23486374.0],["2025-01-06",11.6637,11.9281,11.4091,11.5756,19505236.0],["2025-01-07",11.5756,11.7225,11.507,11.6539,14469176.0],["2025-01-08",11.6539,11.8988,11.4874,11.7519,20153713.0],["2025-01-09",11.7519,12.4961,11.5364,11.6441,31477324.0],["2025-01-10",11.6441,11.644134521484375,10.9096,10.939,34327540.0],["2025-01-13",10.939,11.1643,10.7725,11.1447,23486797.0],["2025-01-14",11.1447,11.3112,11.0467,11.272,25350540.0],["2025-01-15",11.272,11.3112,10.9292,11.037,28234691.0],["2025-01-16",11.037,11.2818,10.9488,11.1349,23598872.0],["2025-01-17",11.1349,11.1936,10.9586,11.0663,17508047.0],["2025-01-20",11.0663,11.7421,11.066335678100586,11.2132,33562259.0],["2025-01-21",11.2132,11.3308,10.8313,10.9684,28397720.0],["2025-01-22",10.9684,10.9782,10.6061,10.6844,25944794.0],["2025-01-23",10.6844,11.0174,10.684399604797363,10.9096,23629791.0],["2025-01-24",10.9096,10.988,10.7725,10.8803,19983560.0],["2025-01-27",10.8803,11.1055,10.880263328552246,10.9586,21036173.0],["2025-02-05",10.9586,11.0174,10.4396,10.5571,40643515.0],["2025-02-06",10.5571,10.7334,10.3612,10.655,27978889.0],["2025-02-07",10.655,10.988,10.6354,10.7334,52323286.0],["2025-02-10",10.7334,10.7725,10.4004,10.6158,49359681.0],["2025-02-11",10.6158,10.61584758758545,10.0087,10.0185,59934128.0],["2025-02-12",10.0185,10.2437,9.9793,10.2339,40545726.0],["2025-02-13",10.2339,10.3906,10.1947,10.2143,31716204.0],["2025-02-14",10.2143,10.3514,10.0772,10.136,27591472.0],["2025-02-17",10.136,10.3318,10.087,10.2535,29457235.0],["2025-02-18",10.2535,10.4787,10.038,10.0576,39649367.0],["2025-02-19",10.0576,10.2633,10.0283,10.1947,27699813.0],["2025-02-20",10.1947,10.2339,10.038,10.1654,19706922.0],["2025-02-21",10.1654,10.2045,9.9107,10.1262,36539699.0],["2025-02-24",10.1262,10.1849,9.9793,10.0674,31797757.0],["2025-02-25",10.0674,10.2339,9.9303,10.1164,38554216.0],["2025-02-26",10.1164,10.4885,10.116393089294434,10.4494,52228203.0],["2025-02-27",10.4494,10.5277,10.2437,10.4102,37418920.0],["2025-02-28",10.4102,10.9684,10.410189628601074,10.7921,98941689.0],["2025-03-03",10.7921,11.1251,10.5865,10.6746,63361657.0],["2025-03-04",10.6746,10.7236,10.4592,10.5277,40035705.0],["2025-03-05",10.5277,10.5865,10.1458,10.2927,39097025.0],["2025-03-06",10.2927,10.4787,10.1556,10.4102,35807929.0],["2025-03-07",10.4102,10.4298,10.2143,10.2731,28089655.0],["2025-03-10",10.2731,10.7432,10.2633,10.5277,39077544.0],["2025-03-11",10.5277,10.625640869140625,10.2731,10.6256,29443677.0],["2025-03-12",10.6256,10.6844,10.4592,10.4787,24748320.0],["2025-03-13",10.4787,10.5375,10.2437,10.3123,24149252.0],["2025-03-14",10.3123,10.5081,10.2437,10.4787,26810564.0],["2025-03-17",10.4787,10.6844,10.42,10.4885,32804064.0],["2025-03-18",10.4885,10.5277,10.3318,10.3514,41397877.0],["2025-03-19",10.3514,10.42,10.2241,10.2829,29466675.0],["2025-03-20",10.2829,10.3808,10.2045,10.2241,21887465.0],["2025-03-21",10.2241,10.3025,10.1066,10.1556,25238854.0],["2025-03-24",10.1556,10.1556,9.8422,9.9401,26985907.0],["2025-03-25",9.9401,10.038,9.8911,9.9891,20337685.0],["2025-03-26",9.9891,10.2241,9.9205,10.087,29250689.0],["2025-03-27",10.087,10.087014198303223,9.8911,9.9597,20755906.0],["2025-03-28",9.9597,10.087,9.871562957763672,9.8716,17802961.0],["2025-03-31",9.8716,9.871562957763672,9.4798,9.5288,28836670.0],["2025-04-01",9.5288,9.7149,9.528799057006836,9.6855,21116695.0],["2025-04-02",9.6855,9.7149,9.6365,9.6561,11566733.0],["2025-04-03",9.6561,9.7149,9.5484,9.5876,13773059.0],["2025-04-07",9.5876,9.58755874633789,8.1675,8.4222,44709593.0],["2025-04-08",8.4222,8.902,8.42216682434082,8.7649,35920833.0],["2025-04-09",8.7649,8.902,8.4124,8.8433,26796844.0],["2025-04-10",8.8433,9.2448,8.843274116516113,9.0587,22247255.0],["2025-04-11",9.0587,9.0979,8.951,9.0,16965506.0],["2025-04-14",9.0,9.2154,8.99996566772461,9.1077,15747510.0],["2025-04-15",9.1077,9.1371,9.0,9.0881,13440213.0],["2025-04-16",9.0881,9.088105201721191,8.8629,9.0196,14839306.0],["2025-04-17",9.0196,9.0391,8.9608,8.9706,8926734.0],["2025-04-18",8.9706,9.0,8.8727,8.9706,9467263.0],["2025-04-21",8.9706,9.0196,8.9314,9.0,9228683.0],["2025-04-22",9.0,9.0489,8.9412,8.9608,14668092.0],["2025-04-23",8.9608,9.1077,8.960793495178223,9.0881,15334808.0],["2025-04-24",9.0881,9.2056,9.0196,9.0783,19867316.0],["2025-04-25",9.0783,9.3427,9.0587,9.0587,13771660.0],["2025-04-28",9.0587,9.1762,9.0,9.0587,11024655.0],["2025-04-29",9.0587,9.058725357055664,8.5691,8.6572,27975427.0],["2025-04-30",8.6572,8.7747,8.5984,8.5984,17998810.0],["2025-05-06",8.5984,8.667,8.5691,8.6376,30379298.0],["2025-05-07",8.6376,8.8629,8.637616157531738,8.7845,28245021.0],["2025-05-08",8.7845,9.0587,8.7062,8.9902,26142880.0],["2025-05-09",8.9902,9.0196,8.8139,8.8237,16285728.0],["2025-05-12",8.8237,9.3525,8.823688507080078,9.3329,33801893.0],["2025-05-13",9.3329,9.9303,9.332935333251953,9.7736,69284067.0],["2025-05-14",9.7736,9.773629188537598,9.3819,9.4309,31109299.0],["2025-05-15",9.4309,9.4309,9.1665,9.186,18109015.0],["2025-05-16",9.186,9.4407,9.186037063598633,9.2644,16590904.0],["2025-05-19",9.2644,9.47,9.186,9.4211,18624054.0],["2025-05-20",9.4211,9.4211,9.2448,9.3329,14160046.0],["2025-05-21",9.3329,9.3721,9.2742,9.3427,9838475.0],["2025-05-22",9.3427,9.342728614807129,9.156658172607422,9.1567,12365015.0],["2025-05-23",9.1567,9.156658172607422,8.7943,8.8531,32694669.0],["2025-05-26",8.8531,8.8824,8.7453,8.8433,10635202.0],["2025-05-27",8.8433,8.8629,8.6768,8.7845,15527317.0],["2025-05-28",8.7845,8.8237,8.6376,8.7355,16831455.0],["2025-05-29",8.7355,8.8335,8.6866,8.8139,11776284.0],["2025-05-30",8.8139,8.813895225524902,8.716,8.7453,13331639.0],["2025-06-03",8.7453,8.745343208312988,8.5103,8.5789,16725314.0],["2025-06-04",8.5789,8.76492977142334,8.578858375549316,8.7649,13470778.0],["2025-06-05",8.7649,8.76492977142334,8.6572,8.716,10617775.0],["2025-06-06",8.716,8.7649,8.6572,8.6768,9183173.0],["2025-06-09",8.6768,8.716,8.5103,8.7062,13478271.0],["2025-06-10",8.7062,8.7453,8.5005,8.5397,17585043.0],["2025-06-11",8.5397,8.6376,8.5201,8.5691,17370938.0],["2025-06-12",8.5691,8.5691,8.4418,8.4809,16708539.0],["2025-06-13",8.4809,8.480925559997559,8.2851,8.3438,23788007.0],["2025-06-16",8.3438,8.34382152557373,8.2459,8.2655,17923605.0],["2025-06-17",8.2655,8.4124,8.2361,8.3732,19453894.0],["2025-06-18",8.3732,8.716,8.373200416564941,8.5005,28612791.0],["2025-06-19",8.5005,8.5103,8.2557,8.2655,16527720.0],["2025-06-20",8.2655,8.4613,8.2361,8.334,21097782.0],["2025-06-23",8.334,8.383,8.2361,8.3536,13803646.0],["2025-06-24",8.3536,8.5984,8.3438,8.5593,20951516.0],["2025-06-25",8.5593,8.618,8.4711,8.5984,17148032.0],["2025-06-26",8.5984,8.667,8.5299,8.5495,16609333.0],["2025-06-27",8.5495,8.7062,8.549478530883789,8.6376,14851148.0],["2025-06-30",8.6376,9.0293,8.637616157531738,8.9608,36200186.0],["2025-07-01",8.9608,8.960793495178223,8.7845,8.8335,18855721.0],["2025-07-02",8.8335,9.0979,8.83348274230957,9.0881,36766631.0],["2025-07-03",9.0881,9.1469,9.0098,9.0587,23489045.0],["2025-07-04",9.0587,9.2056,8.9412,8.9706,25362675.0],["2025-07-07",8.9706,9.0979,8.9118,8.9804,13870556.0],["2025-07-08",8.9804,9.4686,8.980380058288574,9.3894,59071944.0],["2025-07-09",9.3894,9.5477,9.3103,9.4587,37696298.0],["2025-07-10",9.4587,9.706,9.4389,9.4785,35078710.0],["2025-07-11",9.4785,9.5378,9.3498,9.3597,23170675.0],["2025-07-14",9.3597,9.3696,9.241,9.3103,22068906.0],["2025-07-15",9.3103,9.3597,9.1421,9.2509,23361873.0],["2025-07-16",9.2509,9.2806,9.1421,9.2509,14519248.0],["2025-07-17",9.2509,9.3993,9.2212,9.3202,22202186.0],["2025-07-18",9.3202,9.4092,9.1915,9.2014,22520592.0],["2025-07-21",9.2014,9.2806,9.1717,9.2509,16826820.0],["2025-07-22",9.2509,9.429,9.2113,9.4191,32961833.0],["2025-07-23",9.4191,9.5081,9.300361633300781,9.3004,28007055.0],["2025-07-24",9.3004,9.4389,9.2608,9.4191,24206109.0],["2025-07-25",9.4191,9.4389,9.2707,9.3004,21775502.0],["2025-07-28",9.3004,9.33,9.2212,9.2509,14868182.0],["2025-07-29",9.2509,9.349831581115723,9.1618,9.3498,30703157.0],["2025-07-30",9.3498,9.3597,9.1618,9.1618,28936900.0],["2025-07-31",9.1618,9.2014,8.8156,8.8353,31991247.0],["2025-08-01",8.8353,9.0827,8.835344314575195,9.0134,26128921.0],["2025-08-04",9.0134,9.013435363769531,8.8452,8.9343,20438172.0],["2025-08-05",8.9343,9.043118476867676,8.8947,9.0431,12746665.0],["2025-08-06",9.0431,9.2311,8.964,9.2014,19940871.0],["2025-08-07",9.2014,9.2113,9.0134,9.0233,20341953.0],["2025-08-08",9.0233,9.1915,9.023329734802246,9.1025,18200610.0],["2025-08-11",9.1025,9.3201,9.0926,9.2905,28070605.0],["2025-08-12",9.2905,9.3004,9.1124,9.1618,22457794.0],["2025-08-13",9.1618,9.2905,9.1421,9.2113,21847953.0],["2025-08-14",9.2113,9.241,8.9442,8.9838,27783045.0],["2025-08-15",8.9838,9.3202,8.9541,9.3202,50712335.0],["2025-08-18",9.3202,9.8247,9.320150375366211,9.6961,70666319.0],["2025-08-19",9.6961,9.696122169494629,9.4587,9.518,52631623.0],["2025-08-20",9.518,9.6862,9.3993,9.5279,46062710.0],["2025-08-21",9.5279,9.6763,9.4686,9.6071,43063269.0],["2025-08-22",9.6071,9.9039,9.4982,9.8544,98575525.0],["2025-08-25",9.8544,10.0325,9.5972,9.7159,92850673.0],["2025-08-26",9.7159,9.9732,9.617,9.8445,65830428.0],["2025-08-27",9.8445,9.9039,9.518,9.5279,60412086.0],["2025-08-28",9.5279,9.6664,9.2905,9.5774,61297471.0],["2025-08-29",9.5774,10.0325,9.4982,10.0127,93139679.0],["2025-09-01",10.0127,10.4085,9.894,10.3392,117142595.0],["2025-09-02",10.3392,10.3491,9.9435,10.082,68818753.0],["2025-09-03",10.082,10.547,10.0325,10.4184,103385551.0],["2025-09-04",10.4184,11.1011,10.2898,10.4481,132649593.0],["2025-09-05",10.4481,11.9223,10.448066711425781,11.853,178079996.0],["2025-09-08",11.853,13.4163,11.85301399230957,12.7237,203883390.0],["2025-09-09",12.7237,13.7131,12.6445,12.882,121561622.0],["2025-09-10",12.882,12.9117,12.1202,12.2785,121036011.0],["2025-09-11",12.2785,12.3873,11.8827,12.2488,87651897.0],["2025-09-12",12.2488,12.248774528503418,11.8035,11.9816,86243187.0],["2025-09-15",11.9816,12.8721,11.981636047363281,12.1498,135247282.0],["2025-09-16",12.1498,12.7435,12.0905,12.3675,97390030.0],["2025-09-17",12.3675,12.367502212524414,11.7541,12.0509,94638114.0],["2025-09-18",12.0509,12.1004,11.4375,11.576,78235467.0],["2025-09-19",11.576,11.9421,11.4375,11.665,62626599.0],["2025-09-22",11.665,11.66502857208252,11.0714,11.1505,78173445.0],["2025-09-23",11.1505,11.9223,11.150540351867676,11.8431,120588521.0],["2025-09-24",11.8431,12.1894,11.576,11.9816,98571929.0],["2025-09-25",11.9816,12.8325,11.981636047363281,12.3576,115928860.0],["2025-09-26",12.3576,12.9117,12.2488,12.417,90109637.0],["2025-09-29",12.417,13.1887,12.416973114013672,12.7534,111840123.0],["2025-09-30",12.7534,13.4954,12.5654,13.2975,94127858.0],["2025-10-09",13.2975,14.6728,13.297538757324219,13.8417,129244372.0],["2025-10-10",13.8417,14.2177,12.971,13.0898,98993578.0],["2025-10-13",13.0898,13.089764595031738,12.13,12.5357,81950319.0],["2025-10-14",12.5357,13.6438,12.535700798034668,12.7633,106913968.0],["2025-10-15",12.7633,13.9308,12.763262748718262,13.4954,116242169.0],["2025-10-16",13.4954,13.6141,13.0403,13.3371,85140683.0],["2025-10-17",13.3371,13.3767,12.0212,12.1103,83582015.0],["2025-10-20",12.1103,12.4071,11.9124,11.9816,71771376.0],["2025-10-21",11.9816,12.0608,11.8233,11.9124,55367979.0],["2025-10-22",11.9124,11.9223,11.5859,11.764,37269095.0],["2025-10-23",11.764,11.8926,11.2792,11.8728,58657540.0],["2025-10-24",11.8728,12.2488,11.872802734375,12.0113,59980366.0],["2025-10-27",12.0113,12.971,12.011319160461426,12.7435,103151813.0],["2025-10-28",12.7435,12.7633,12.1103,12.2389,49433618.0],["2025-10-29",12.2389,14.6827,12.1696,14.6827,162770699.0],["2025-10-30",14.6827,16.6219,14.682699203491211,16.0778,225431109.0],["2025-10-31",16.0778,16.7703,15.0884,15.3357,216514574.0],["2025-11-03",15.3357,17.5223,15.335702896118164,17.2057,218302840.0],["2025-11-04",17.2057,18.205,16.9979,17.5421,192691417.0],["2025-11-05",17.5421,21.0544376373291,16.4043,21.0544,215297913.0],["2025-11-06",21.0544,22.7265,20.3816,21.0643,253971697.0],["2025-11-07",21.0643,22.6078,21.0643310546875,21.4799,206427578.0],["2025-11-10",21.4799,22.9343,21.0742,21.8559,226934953.0],["2025-11-11",21.8559,24.0226,21.855850219726562,23.7456,236327204.0],["2025-11-12",23.7456,23.74560546875,19.4714,20.3421,280227802.0],["2025-11-13",20.3421,21.3216,19.4912,20.3124,226685176.0],["2025-11-14",20.3124,21.7668,20.0947,20.0947,195798810.0],["2025-11-17",20.0947,21.4898,19.3131,20.0057,177630139.0],["2025-11-18",20.0057,20.005672454833984,18.1159,18.4226,201606930.0],["2025-11-19",18.4226,18.5315,17.7301,18.0269,120502961.0],["2025-11-20",18.0269,18.5315,17.5322,17.6113,95360450.0],["2025-11-21",17.6113,17.6113224029541,16.1668,16.2262,113036932.0],["2025-11-24",16.2262,17.0177,16.226163864135742,16.9682,104377927.0],["2025-11-25",16.9682,17.7399,16.96821403503418,17.2354,117899226.0],["2025-11-26",17.2354,17.4728,16.6417,16.8792,93931236.0],["2025-11-27",16.8792,17.8686,16.7308,16.8,107018065.0],["2025-11-28",16.8,17.4926,16.6219,17.0177,101613997.0],["2025-12-01",17.0177,17.6806,15.6127,15.8403,200340991.0],["2025-12-02",15.8403,16.1371,15.5336,15.9293,102363223.0],["2025-12-03",15.9293,16.0085,15.4643,15.5633,76010671.0],["2025-12-04",15.5633,15.5929,15.0389,15.217,73315272.0],["2025-12-05",15.217,15.9491,15.216975212097168,15.7611,94337959.0],["2025-12-08",15.7611,16.0679,15.3258,15.9788,87065340.0],["2025-12-09",15.9788,16.4142,15.7018,16.0876,84104686.0],["2025-12-10",16.0876,16.1272,15.2467,15.4544,90290452.0],["2025-12-11",15.4544,15.9986,15.3951,15.4149,68423747.0],["2025-12-12",15.4149,16.1866,15.414855003356934,15.8304,103834479.0],["2025-12-15",15.8304,16.0778,15.494,15.5534,69697558.0],["2025-12-16",15.5534,15.55337142944336,14.4947,14.6629,77764630.0],["2025-12-17",14.6629,15.1477,14.662910461425781,15.0884,59850810.0],["2025-12-18",15.0884,15.088353157043457,14.6926,14.8311,50942433.0],["2025-12-19",14.8311,15.2566,14.831109046936035,14.9498,50038206.0],["2025-12-22",14.9498,15.0982,14.7124,14.7816,58029589.0],["2025-12-23",14.7816,15.9491,14.781639099121094,15.5534,120975464.0],["2025-12-24",15.5534,15.7117,14.6431,15.5732,81575239.0],["2025-12-25",15.5732,15.5732,15.1576,15.5435,62773672.0],["2025-12-26",15.5435,16.9979,15.543477058410645,16.3647,136112135.0],["2025-12-29",16.3647,16.364681243896484,15.3555,15.5138,116720833.0],["2025-12-30",15.5138,15.513795852661133,15.1378,15.2071,61511336.0],["2025-12-31",15.2071,15.3357,14.653,14.752,66234027.0],["2026-01-05",14.752,15.1873,14.6629,15.1774,58614835.0],["2026-01-06",15.1774,15.7117,15.0982,15.4643,68473555.0],["2026-01-07",15.4643,15.8403,15.2071,15.7117,79799198.0],["2026-01-08",15.7117,16.0085,15.1972,15.8502,83726604.0],["2026-01-09",15.8502,15.850192070007324,15.2071,15.3753,97017055.0],["2026-01-12",15.3753,15.9986,14.9202,15.7117,100645111.0],["2026-01-13",15.7117,16.4834,14.8707,16.2855,163751766.0],["2026-01-14",16.2855,18.3039,16.285526275634766,17.176,199252312.0],["2026-01-15",17.176,17.6707,16.6912,16.7901,107177364.0],["2026-01-16",16.7901,17.4431,16.335,16.7308,93174584.0],["2026-01-19",16.7308,17.7103,16.3647,17.4629,106150633.0],["2026-01-20",17.4629,17.7696,16.1272,16.3647,116747159.0],["2026-01-21",16.3647,16.364681243896484,15.8304,15.9392,67409111.0],["2026-01-22",15.9392,16.2361,15.6424,16.0085,55099636.0],["2026-01-23",16.0085,18.0862,16.008495330810547,17.8587,191242060.0],["2026-01-26",17.8587,18.1555,16.7901,16.9187,134409114.0],["2026-01-27",16.9187,17.077,15.9491,16.7011,115937125.0],["2026-01-28",16.7011,16.7505,16.1569,16.2361,75849076.0],["2026-01-29",16.2361,16.8,15.9194,16.0975,81172108.0],["2026-01-30",16.0975,16.09754180908203,15.0191,15.118,88824025.0],["2026-02-02",15.118,15.3852,14.6926,14.7124,52118992.0],["2026-02-03",14.7124,15.6721,14.712381362915039,15.5534,73379124.0],["2026-02-04",15.5534,16.7407,15.4742,16.5131,123242698.0],["2026-02-05",16.5131,16.513090133666992,15.1081,15.2071,89820897.0],["2026-02-06",15.2071,15.6127,14.7717,15.3753,56779790.0],["2026-02-09",15.3753,16.1272,15.375279426574707,15.5534,73422899.0],["2026-02-10",15.5534,15.7018,15.0982,15.1081,55937947.0],["2026-02-11",15.1081,15.405,14.9498,14.9696,37585245.0],["2026-02-12",14.9696,15.0686,14.7915,14.8806,37625814.0],["2026-02-13",14.8806,14.9202,14.1088,14.1484,63128241.0],["2026-02-24",14.1484,14.6728,14.148423194885254,14.5244,38010882.0],["2026-02-25",14.5244,14.9004,14.465,14.6827,40088475.0],["2026-02-26",14.6827,14.682699203491211,14.2177,14.2968,49284840.0],["2026-02-27",14.2968,14.4848,14.1979,14.376,33254512.0],["2026-03-02",14.376,14.375985145568848,13.6834,13.8714,58029465.0],["2026-03-03",13.8714,14.4848,13.6933,13.7329,60687775.0],["2026-03-04",13.7329,13.8219,13.3173,13.4163,41364606.0],["2026-03-05",13.4163,13.8021,13.3866,13.4954,31164456.0],["2026-03-06",13.4954,13.9505,13.3272,13.8912,43447708.0],["2026-03-09",13.8912,14.5145,13.5746,14.3166,68039914.0],["2026-03-10",14.3166,14.5343,14.1583,14.465,51193459.0],["2026-03-11",14.465,15.9293,14.3265,15.4346,149223416.0],["2026-03-12",15.4346,16.058,15.306,15.8799,127364855.0],["2026-03-13",15.8799,15.9689,15.4247,15.5039,92008250.0],["2026-03-16",15.5039,15.8304,15.217,15.2763,67897195.0],["2026-03-17",15.2763,15.6325,14.7421,14.7915,65380872.0],["2026-03-18",14.7915,15.8601,14.791532516479492,15.2269,96339295.0],["2026-03-19",15.2269,15.2961,14.8707,14.9795,67457414.0],["2026-03-20",14.9795,15.6622,13.7725,14.8707,146335239.0],["2026-03-23",14.8707,15.3258,14.4452,14.5739,84920274.0],["2026-03-24",14.5739,14.8311,13.6537,14.4057,77803724.0],["2026-03-25",14.4057,14.6926,14.0693,14.2474,61780026.0],["2026-03-26",14.2474,14.5046,13.812,13.8516,53923237.0],["2026-03-27",13.8516,14.1484,13.5548,13.9901,46374333.0],["2026-03-30",13.9901,14.0099,12.9908,13.3173,74010092.0],["2026-03-31",13.3173,13.3668,12.6445,12.6643,55618926.0],["2026-04-01",12.6643,13.4459,12.664322853088379,13.1096,53528455.0],["2026-04-02",13.1096,13.109552383422852,12.5951,12.694,40095033.0],["2026-04-03",12.694,12.7831,12.417,12.4565,33613144.0],["2026-04-07",12.4565,12.5258,12.2785,12.4071,23138730.0],["2026-04-08",12.4071,13.2085,12.407078742980957,13.1887,49613366.0],["2026-04-09",13.1887,13.188704490661621,12.6643,12.8226,37822512.0],["2026-04-10",12.8226,13.3074,12.822627067565918,13.0601,40318415.0],["2026-04-13",13.0601,13.5647,12.9414,13.347,48091539.0],["2026-04-14",13.347,13.4459,13.0403,13.2382,50686390.0],["2026-04-15",13.2382,13.3668,13.0007,13.0601,38912238.0],["2026-04-16",13.0601,13.3074,12.9512,13.2481,40455344.0],["2026-04-17",13.2481,13.3074,13.0205,13.07,45050789.0],["2026-04-20",13.07,13.3866,13.0106,13.2184,41048796.0],["2026-04-21",13.2184,13.347,13.0403,13.1986,32673518.0],["2026-04-22",13.1986,13.198598861694336,12.7633,12.9018,60288719.0],["2026-04-23",12.9018,13.3767,12.7831,12.882,61940417.0],["2026-04-24",12.882,13.159,12.8721,12.9414,44866803.0],["2026-04-27",12.9414,12.941354751586914,12.4862,12.6346,57547274.0],["2026-04-28",12.6346,14.1979,12.63464069366455,13.6043,154151684.0],["2026-04-29",13.6043,14.3958,13.2876,14.2177,128768228.0],["2026-04-30",14.2177,14.376,14.0594,14.277,76660588.0],["2026-05-06",14.277,14.6233,14.1484,14.4255,90089760.0],["2026-05-07",14.4255,14.7619,14.2177,14.277,68301820.0],["2026-05-08",14.277,14.4452,14.0594,14.3463,60621060.0],["2026-05-11",14.3463,15.4445,14.34630298614502,14.9202,96934320.0],["2026-05-12",14.9202,15.6226,14.9004,15.306,110291644.0],["2026-05-13",15.306,15.306021690368652,14.841,15.0982,71830559.0],["2026-05-14",15.0982,15.682,14.8707,15.1675,98298905.0],["2026-05-15",15.1675,15.167505264282227,14.099,14.4255,100344358.0],["2026-05-18",14.4255,15.118,14.1187,14.752,71258365.0],["2026-05-19",14.752,14.93,14.3859,14.4848,49927166.0],["2026-05-20",14.4848,14.9993,14.0792,14.8905,75457245.0],["2026-05-21",14.8905,14.9202,13.8714,13.911,65444736.0],["2026-05-22",13.911,14.4749,13.910966873168945,14.2869,53004008.0],["2026-05-25",14.2869,14.3067,13.5746,13.6537,68359333.0],["2026-05-26",13.6537,13.7131,13.0799,13.4756,58136734.0],["2026-05-27",13.4756,14.3166,13.3866,13.6537,79268914.0],["2026-05-28",13.6537,14.0099,13.3866,13.8813,56648447.0],["2026-05-29",13.8813,14.1979,13.0205,13.1096,65486163.0],["2026-06-01",13.1096,13.5647,12.8424,12.8523,54738431.0],["2026-06-02",12.8523,12.9414,11.9915,12.0311,65759088.0],["2026-06-03",12.0311,12.3279,11.764,11.9124,54189021.0],["2026-06-04",11.9124,11.9618,11.4573,11.7937,44549545.0],["2026-06-05",11.7937,11.7937,11.2198,11.3286,68838347.0],["2026-06-08",11.3286,11.328632354736328,10.6954,10.8537,54974040.0],["2026-06-09",10.8537,11.2099,10.7053,11.1406,43180694.0],["2026-06-10",11.1406,11.3286,10.7449,11.1604,56634230.0],["2026-06-11",11.1604,11.2396,10.923,11.0714,52985914.0],["2026-06-12",11.0714,11.3781,11.012,11.0813,63810108.0],["2026-06-15",11.0813,11.1901,10.9131,11.0516,48642189.0],["2026-06-16",11.0516,11.4078,10.9329,11.3583,53021295.0],["2026-06-17",11.3583,11.5166,11.1308,11.2594,43917185.0],["2026-06-18",11.2594,11.3385,11.0219,11.0813,46206637.0],["2026-06-22",11.0813,11.5067,10.8141,11.4276,63596462.0],["2026-06-23",11.4276,11.427572250366211,10.8735,10.923,62187878.0],["2026-06-24",10.923,10.9724,10.6064,10.7746,45638486.0],["2026-06-25",10.7746,10.9626,10.6361,10.824,52391655.0],["2026-06-26",10.824,11.1901,10.4876,10.5569,64524260.0],["2026-06-29",10.5569,10.7548,10.2799,10.6262,54203938.0],["2026-06-30",10.6262,10.8636,10.4876,10.7053,50205476.0],["2026-07-01",10.7053,11.1406,10.458,10.7845,60478742.0],["2026-07-02",10.7845,10.8043,10.4184,10.4382,56781412.0],["2026-07-03",10.4382,10.6459,10.3986,10.5569,42755718.0],["2026-07-06",10.5569,10.5965,10.0721,10.1018,49430407.0],["2026-07-07",10.1018,10.3392,10.0622,10.0622,38359020.0],["2026-07-08",10.0622,10.0721,9.6763,9.6862,39258000.0],["2026-07-09",9.6862,9.8643,9.4883,9.8346,39878798.0],["2026-07-10",9.8346,10.3689,9.7951,10.0028,57162260.0],["2026-07-13",10.0028,10.002836227416992,9.1421,9.1717,64201070.0],["2026-07-14",9.1717,9.221209526062012,8.9838,9.2212,47638865.0],["2026-07-15",9.2212,9.62,9.2,9.38,44392779.0],["2026-07-16",9.38,9.46,9.19,9.23,34642570.0],["2026-07-17",9.23,9.31,8.98,9.02,50884304.0],["2026-07-20",9.02,9.49,9.0,9.47,59859039.0],["2026-07-21",9.47,10.05,9.31,10.03,88702910.0],["2026-07-22",10.03,10.029999732971191,9.52,9.56,71841219.0],["2026-07-23",9.56,9.87,9.42,9.82,52362590.0],["2026-07-24",9.82,9.819999694824219,9.3,9.3,39765346.0],["2026-07-27",9.3,9.63,9.21,9.62,39677835.0],["2026-07-28",9.62,9.72,9.49,9.57,33160151.0],["2026-07-29",9.57,10.18,9.49,10.04,67800208.0],["2026-07-30",10.04,10.7,9.97,10.6,79071699.0],["2026-07-31",10.6,10.69,10.33,10.49,53023642.0],["2026-08-03",10.49,10.72,10.4,10.61,43263514.0],["2026-08-04",10.61,10.65,10.43,10.51,40417100.0],["2026-08-05",10.51,10.54,10.4,10.47,39230891.0],["2026-08-06",10.47,10.52,10.08,10.2,53026097.0],["2026-08-07",10.2,10.48,10.18,10.41,42580101.0],["2026-08-10",10.41,10.58,10.28,10.43,37378215.0],["2026-08-11",10.43,10.47,10.26,10.36,30180944.0],["2026-08-12",10.36,10.59,10.3,10.51,37475831.0],["2026-08-13",10.51,10.510000228881836,10.25,10.28,31086787.0],["2026-08-14",10.28,10.38,10.17,10.28,23123347.0],["2026-08-17",10.28,10.47,10.279999732971191,10.42,31309167.0],["2026-08-18",10.42,10.54,10.26,10.48,34064084.0],["2026-08-19",10.48,10.479999542236328,10.1,10.19,38931788.0],["2026-08-20",10.19,10.47,10.1899995803833,10.26,29476889.0],["2026-08-21",10.26,10.58,10.16,10.47,34681198.0],["2026-08-24",10.47,10.75,10.2,10.25,41711581.0],["2026-08-25",10.25,10.26,9.98,10.13,25862756.0],["2026-08-26",10.13,10.42,10.1,10.25,31970524.0],["2026-08-27",10.25,10.26,9.81,9.99,50457235.0],["2026-08-28",9.99,9.989999771118164,9.51,9.73,65205595.0],["2026-08-31",9.73,9.729999542236328,8.83,9.1,90727480.0],["2026-09-01",9.1,9.100000381469727,8.85,8.95,44803765.0],["2026-09-02",8.95,9.01,8.819999694824219,8.82,30530524.0],["2026-09-03",8.82,8.91,8.69,8.71,30888514.0],["2026-09-04",8.71,8.89,8.710000038146973,8.78,30202870.0],["2026-09-07",8.78,8.83,8.66,8.68,32618153.0],["2026-09-08",8.68,8.72,8.63,8.68,24537182.0],["2026-09-09",8.68,8.73,8.58,8.62,24109340.0],["2026-09-10",8.62,8.619999885559082,8.45,8.47,22603591.0],["2026-09-11",8.47,8.470000267028809,8.2,8.35,38265067.0],["2026-09-14",8.35,8.36,8.17,8.21,26612053.0],["2026-09-15",8.21,8.29,8.13,8.17,17516335.0],["2026-09-16",8.17,8.27,8.08,8.22,23351293.0],["2026-09-17",8.22,8.23,8.12,8.13,18547745.0],["2026-09-18",8.13,8.61,8.130000114440918,8.6,50879350.0],["2026-09-21",8.6,8.72,8.55,8.66,29263035.0],["2026-09-22",8.66,8.76,8.59,8.6,25615206.0],["2026-09-23",8.6,8.67,8.52,8.53,19594198.0],["2026-09-24",8.53,8.55,8.3,8.32,21279598.0],["2026-09-28",8.32,8.38,8.16,8.18,22805356.0],["2026-09-29",8.18,8.39,8.14,8.33,21706177.0],["2026-09-30",8.33,8.49,8.31,8.42,24405039.0],["2026-10-08",8.42,8.46,8.27,8.33,22152937.0],["2026-10-09",8.33,8.5,8.19,8.47,30882861.0],["2026-10-12",8.47,8.55,8.4,8.44,20622550.0],["2026-10-13",8.44,8.4399995803833,8.16,8.33,26409346.0],["2026-10-14",8.33,8.35,8.13,8.13,18965159.0],["2026-10-15",8.13,8.130000114440918,7.81,7.93,35321324.0],["2026-10-16",7.93,8.1,7.81,7.87,36146534.0],["2026-10-19",7.87,8.06,7.76,7.98,19574194.0],["2026-10-20",7.98,8.0,7.8,7.86,24016761.0],["2026-10-21",7.86,7.88,7.7,7.72,24344256.0],["2026-10-22",7.72,7.93,7.7,7.86,36355621.0],["2026-10-23",7.86,8.02,7.67,8.0,35377546.0],["2026-10-26",8.0,8.11,7.93,8.11,28548895.0],["2026-10-27",8.11,8.16,7.99,8.0,23201833.0],["2026-10-28",8.0,8.12,7.93,7.97,18854293.0],["2026-10-29",7.97,7.99,7.83,7.88,2039549600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2023-06-09","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2023-06-09","index":0,"basis":"feed"}}