{"t":"301589.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2024-02-08",201.0156,219.1698,174.3182,201.0156,10164504.0],["2024-02-19",201.0156,235.0417,201.01560974121094,229.8017,5248060.0],["2024-02-20",229.8017,232.3981,214.1287,229.8069,3511182.0],["2024-02-21",229.8069,229.80691528320312,215.9766,219.9132,2950295.0],["2024-02-22",219.9132,232.885,216.3169,225.0956,2188231.0],["2024-02-23",225.0956,230.3304,219.0756,223.9963,2058145.0],["2024-02-26",223.9963,240.7738,217.301,240.2713,2626828.0],["2024-02-27",240.2713,240.27125549316406,229.5347,229.8069,2589989.0],["2024-02-28",229.8069,234.9789,216.1965,216.2017,2468903.0],["2024-02-29",216.2017,224.5093,213.0556,220.3843,1941579.0],["2024-03-01",220.3843,229.7179,217.8036,227.2995,1465605.0],["2024-03-04",227.2995,228.2365,216.2384,224.1272,1589169.0],["2024-03-05",224.1272,230.3199,218.0339,226.0902,1532257.0],["2024-03-06",226.0902,226.1426,217.7669,219.0756,1154689.0],["2024-03-07",219.0756,225.6191,218.6935,218.8191,1428611.0],["2024-03-08",218.8191,230.8539,214.5685,225.5144,1492054.0],["2024-03-11",225.5144,238.1931,222.6876,235.5652,1468418.0],["2024-03-12",235.5652,249.1756,233.2671,239.753,1135278.0],["2024-03-13",239.753,252.3165,238.1826,247.2754,1135771.0],["2024-03-14",247.2754,249.1756,239.753,244.7732,875133.0],["2024-03-15",244.7732,260.9853,242.5274,259.1269,1194170.0],["2024-03-18",259.1269,264.6182,254.1486,258.6505,1306179.0],["2024-03-19",258.6505,265.9269,253.3687,253.9288,1152766.0],["2024-03-20",253.9288,255.7715,246.4535,249.5211,938541.0],["2024-03-21",249.5211,254.3947,242.3075,242.6844,969193.0],["2024-03-22",242.6844,246.7362,239.2295,244.2078,700255.0],["2024-03-25",244.2078,247.0817,231.8956,231.9113,983629.0],["2024-03-26",231.9113,239.0463,230.8382,237.7952,940678.0],["2024-03-27",237.7952,249.1704,233.6545,243.9408,1055124.0],["2024-03-28",243.9408,247.5371,241.8678,242.8939,640224.0],["2024-03-29",242.8939,243.4121,231.9532,236.3818,630001.0],["2024-04-01",236.3818,242.9986,232.2045,241.8469,825690.0],["2024-04-02",241.8469,252.7771,240.868,249.1756,979122.0],["2024-04-03",249.1756,252.573,240.8,247.6,787059.0],["2024-04-08",247.6,250.2121,242.8782,247.2283,490829.0],["2024-04-09",247.2283,247.6052,238.6014,244.3596,744546.0],["2024-04-10",244.3596,244.35963439941406,230.9219,231.948,779407.0],["2024-04-11",231.948,233.3509,221.1067,222.8866,1215109.0],["2024-04-12",222.8866,225.8756,220.4995,222.3683,625658.0],["2024-04-15",222.3683,227.9224,219.2745,224.0486,1017739.0],["2024-04-16",224.0486,224.0486297607422,211.0612,214.0973,807949.0],["2024-04-17",214.0973,229.3044,214.0973358154297,229.3044,1030190.0],["2024-04-18",229.3044,251.0706,229.30438232421875,234.4292,2018223.0],["2024-04-19",234.4292,234.42922973632812,224.0487,225.2474,1298766.0],["2024-04-22",225.2474,225.5144,219.8661,222.7661,844012.0],["2024-04-23",222.7661,227.5507,222.0908,225.0956,907678.0],["2024-04-24",225.0956,233.7278,222.5567,233.6649,921736.0],["2024-04-25",233.6649,233.66494750976562,207.8261,209.3913,2466934.0],["2024-04-26",209.3913,211.993,203.1096,211.4852,1762551.0],["2024-04-29",211.4852,222.4782,209.0772,220.3895,1477569.0],["2024-04-30",220.3895,224.5093,215.8091,218.5417,795855.0],["2024-05-06",218.5417,226.666,218.5416717529297,224.8339,847593.0],["2024-05-07",224.8339,226.7341,219.798,221.0125,759250.0],["2024-05-08",221.0125,222.2688,218.0339,219.3426,481896.0],["2024-05-09",219.3426,221.1695,218.2904,219.5834,511644.0],["2024-05-10",219.5834,220.3895,214.6993,218.1124,506471.0],["2024-05-13",218.1124,218.11241149902344,213.9979,214.312,406427.0],["2024-05-14",214.312,216.542,207.2974,208.8678,864981.0],["2024-05-15",208.8678,210.3754,205.2035,208.3967,542334.0],["2024-05-16",208.3967,218.0287,207.7162,217.1859,1112328.0],["2024-05-17",217.1859,226.6608,215.2804,224.1219,1140737.0],["2024-05-20",224.1219,235.7955,223.5252,235.6699,1195003.0],["2024-05-21",235.6699,239.7163,233.2619,235.539,1119945.0],["2024-05-22",235.539,237.3816,230.8643,235.1516,804794.0],["2024-05-23",235.1516,246.0033,233.8168,243.6215,1178931.0],["2024-05-24",243.6215,245.5113,225.4097,225.8599,1452315.0],["2024-05-27",225.8599,227.6868,221.0229,227.6083,697593.0],["2024-05-28",227.6083,232.6337,223.1064,230.8958,754918.0],["2024-05-29",230.8958,232.9478,226.1426,230.8329,927153.0],["2024-05-30",230.8329,233.4939,223.6829,228.5982,644665.0],["2024-05-31",228.5982,231.5415,223.7024,227.8133,665740.0],["2024-06-03",227.8133,237.4282,222.7214,227.8722,969446.0],["2024-06-04",227.8722,228.5982,214.0778,223.104,1143210.0],["2024-06-05",223.104,223.10398864746094,215.3532,215.5298,573381.0],["2024-06-06",215.5298,222.2995,210.9382,212.4099,736643.0],["2024-06-07",212.4099,213.8816,207.0923,210.6439,618140.0],["2024-06-11",210.6439,218.0316,207.4062,217.9826,591251.0],["2024-06-12",217.9826,219.415,215.0589,217.3449,641146.0],["2024-06-13",217.3449,219.0716,214.2053,215.8438,494741.0],["2024-06-14",215.8438,215.84378051757812,210.0356,214.1563,619252.0],["2024-06-17",214.1563,215.3042,210.5458,211.8311,475880.0],["2024-06-18",211.8311,218.3947,211.4288,217.5019,594058.0],["2024-06-19",217.5019,217.50186157226562,211.2424,214.3525,496345.0],["2024-06-20",214.3525,214.3524932861328,205.80706787109375,205.8071,601195.0],["2024-06-21",205.8071,205.80706787109375,190.335,198.0956,1207762.0],["2024-06-24",198.0956,198.09555053710938,189.3539,191.7085,652120.0],["2024-06-25",191.7085,193.6217,185.9298,187.5879,554340.0],["2024-06-26",187.5879,191.9538,185.5962,189.9426,511854.0],["2024-06-27",189.9426,190.698,182.1427,182.2212,517911.0],["2024-06-28",182.2212,197.2027,182.22120666503906,190.8255,1103040.0],["2024-07-01",190.8255,190.82553100585938,184.3993,184.4483,658700.0],["2024-07-02",184.4483,187.2739,175.2455,175.7851,960301.0],["2024-07-03",175.7851,182.8589,171.8803,179.6507,858141.0],["2024-07-04",179.6507,180.8575,176.8938,177.0802,368724.0],["2024-07-05",177.0802,177.0802001953125,169.977,173.7346,590250.0],["2024-07-08",173.7346,194.2594,170.7815,188.6671,1501989.0],["2024-07-09",188.6671,193.8474,185.3411,191.581,773041.0],["2024-07-10",191.581,198.174,187.4996,188.3728,677118.0],["2024-07-11",188.3728,191.3161,182.6627,187.6761,765817.0],["2024-07-12",187.6761,187.6761474609375,181.3676,182.8785,569038.0],["2024-07-15",182.8785,183.4574,179.5624,180.6809,443477.0],["2024-07-16",180.6809,182.9767,178.3654,181.819,398542.0],["2024-07-17",181.819,181.81895446777344,175.844,176.0206,462778.0],["2024-07-18",176.0206,177.2274,170.9385,176.3248,473959.0],["2024-07-19",176.3248,176.9919,173.038,176.3051,481567.0],["2024-07-22",176.3051,177.3843,173.5384,174.235,502300.0],["2024-07-23",174.235,174.4312,163.0209,166.8374,897942.0],["2024-07-24",166.8374,166.8374481201172,157.9682,158.1841,724901.0],["2024-07-25",158.1841,161.2549,155.0151,158.2037,484974.0],["2024-07-26",158.2037,161.0783,157.566,158.8316,381166.0],["2024-07-29",158.8316,163.1877,156.575,159.6851,397598.0],["2024-07-30",159.6851,162.2459,158.1154,160.2738,359674.0],["2024-07-31",160.2738,165.0616,158.1154,164.2179,639321.0],["2024-08-01",164.2179,166.2782,161.4904,162.3832,469469.0],["2024-08-02",162.3832,162.38319396972656,157.7622,158.1742,532701.0],["2024-08-05",158.1742,160.8429,154.8287,154.9758,561838.0],["2024-08-06",154.9758,160.3916,154.9464,160.3916,590261.0],["2024-08-07",160.3916,160.7055,156.0943,157.0067,452881.0],["2024-08-08",157.0067,157.00672912597656,142.4275,150.5903,2965518.0],["2024-08-09",150.5903,158.9003,149.5405,156.7222,2057662.0],["2024-08-12",156.7222,163.433,155.0347,158.7433,1369857.0],["2024-08-13",158.7433,161.8828,157.9584,161.1666,1006355.0],["2024-08-14",161.1666,161.1666259765625,157.7622,159.6263,803709.0],["2024-08-15",159.6263,159.6262664794922,147.1858,150.3352,1964399.0],["2024-08-16",150.3352,154.034,149.2266,149.7367,1053606.0],["2024-08-19",149.7367,150.708,145.1059,145.3708,1034443.0],["2024-08-20",145.3708,150.2763,145.1353,147.0975,922688.0],["2024-08-21",147.0975,148.6379,144.0169,146.087,665131.0],["2024-08-22",146.087,151.6695,144.115,149.8152,1067989.0],["2024-08-23",149.8152,155.8785,149.0303,151.5125,1379379.0],["2024-08-26",151.5125,158.3214,148.9322,155.9962,1483689.0],["2024-08-27",155.9962,158.6452,153.1019,157.3599,1293104.0],["2024-08-28",157.3599,166.4352,155.9962,164.9243,1719889.0],["2024-08-29",164.9243,166.6707,161.4021,164.9243,999867.0],["2024-08-30",164.9243,170.7128,163.0602,166.7982,1201666.0],["2024-09-02",166.7982,167.2789,160.4897,162.0791,902971.0],["2024-09-03",162.0791,165.0224,160.5583,162.4617,604097.0],["2024-09-04",162.4617,167.0434,159.7244,165.4737,822103.0],["2024-09-05",165.4737,167.1219,162.9228,163.5605,547260.0],["2024-09-06",163.5605,163.56053161621094,157.4973,160.421,897640.0],["2024-09-09",160.421,160.42098999023438,154.2008,154.9955,648502.0],["2024-09-10",154.9955,159.8127,153.8476,159.2829,668233.0],["2024-09-11",159.2829,159.2829132080078,152.7585,157.0264,775058.0],["2024-09-12",157.0264,158.8807,152.3465,152.4642,520859.0],["2024-09-13",152.4642,157.3697,152.0914,153.7004,645640.0],["2024-09-18",153.7004,153.9359,148.4515,149.7171,491752.0],["2024-09-19",149.7171,158.449,149.619,156.1728,794464.0],["2024-09-20",156.1728,157.8603,150.6001,152.5623,735153.0],["2024-09-23",152.5623,153.6023,149.6386,149.9918,498664.0],["2024-09-24",149.9918,160.3915,149.9918212890625,160.2248,1264039.0],["2024-09-25",160.2248,165.0224,158.2135,159.1357,1047398.0],["2024-09-26",159.1357,164.5711,156.418,164.4239,983584.0],["2024-09-27",164.4239,187.3426,164.42388916015625,184.4974,1739278.0],["2024-09-30",184.4974,220.2588,184.49737548828125,216.04,2468465.0],["2024-10-08",216.04,259.2382,211.105,252.1448,3592765.0],["2024-10-09",252.1448,252.144775390625,215.8438,216.9819,2612722.0],["2024-10-10",216.9819,223.6828,206.0621,210.0552,1559428.0],["2024-10-11",210.0552,210.536,196.2707,197.4676,1156019.0],["2024-10-14",197.4676,200.823,193.2783,198.8902,1012593.0],["2024-10-15",198.8902,201.0193,192.7681,193.1311,1065025.0],["2024-10-16",193.1311,194.2594,186.5185,190.4821,792894.0],["2024-10-17",190.4821,198.8706,190.48214721679688,192.4934,1045768.0],["2024-10-18",192.4934,209.6432,191.2572,202.5988,1330351.0],["2024-10-21",202.5988,207.6515,197.2027,198.1838,2018733.0],["2024-10-22",198.1838,201.1075,195.1424,197.1635,1077968.0],["2024-10-23",197.1635,203.0894,192.4149,199.734,1426073.0],["2024-10-24",199.734,199.8223,195.7114,196.4178,894167.0],["2024-10-25",196.4178,196.4178466796875,178.8854,185.6158,3213901.0],["2024-10-28",185.6158,185.9004,181.7993,184.8898,1476291.0],["2024-10-29",184.8898,191.0512,184.8898162841797,186.4007,1574461.0],["2024-10-30",186.4007,187.2347,179.9058,181.2892,1372548.0],["2024-10-31",181.2892,186.2928,178.5617,184.1442,1345409.0],["2024-11-01",184.1442,185.92,178.5813,179.8469,1299236.0],["2024-11-04",179.8469,184.4287,179.3466,184.3306,1045854.0],["2024-11-05",184.3306,191.1199,184.33059692382812,190.5312,1288714.0],["2024-11-06",190.5312,191.9047,186.695,187.735,1286308.0],["2024-11-07",187.735,195.6133,185.6747,195.5152,1421971.0],["2024-11-08",195.5152,197.6639,191.8164,193.2685,1501196.0],["2024-11-11",193.2685,196.3197,192.307,196.2707,1372066.0],["2024-11-12",196.2707,198.9589,191.424,192.621,1233207.0],["2024-11-13",192.621,195.1032,189.5795,194.5047,943144.0],["2024-11-14",194.5047,194.5046844482422,183.5751,183.8106,1375628.0],["2024-11-15",183.8106,185.2921,179.7488,179.8469,816704.0],["2024-11-18",179.8469,181.0046,175.6576,176.3542,736133.0],["2024-11-19",176.3542,181.4854,176.1089,181.3088,802276.0],["2024-11-20",181.3088,182.0937,177.6787,180.9163,782538.0],["2024-11-21",180.9163,180.9163360595703,177.0998,179.8666,764920.0],["2024-11-22",179.8666,179.86656188964844,167.5438,167.9461,1244148.0],["2024-11-25",167.9461,169.2313,165.8073,168.4268,644097.0],["2024-11-26",168.4268,171.4388,166.7884,167.377,631470.0],["2024-11-27",167.377,171.4487,165.3167,171.38,886096.0],["2024-11-28",171.38,172.1452,169.0547,169.7415,523370.0],["2024-11-29",169.7415,173.9407,168.6525,172.6848,697949.0],["2024-12-02",172.6848,176.9821,170.3106,175.2946,942452.0],["2024-12-03",175.2946,176.5013,171.7135,172.8614,659055.0],["2024-12-04",172.8614,173.6463,168.417,168.9861,665817.0],["2024-12-05",168.9861,170.497,167.7303,168.7604,547264.0],["2024-12-06",168.7604,171.1052,168.2797,169.8593,664278.0],["2024-12-09",169.8593,171.3015,167.7989,169.4472,592750.0],["2024-12-10",169.4472,175.5006,169.4471893310547,172.626,1018102.0],["2024-12-11",172.626,172.6259765625,170.7913,172.2924,582466.0],["2024-12-12",172.2924,179.5428,171.7724,177.4432,1131231.0],["2024-12-13",177.4432,187.8037,173.9308,182.182,2288871.0],["2024-12-16",182.182,186.2928,174.8629,175.2259,1704943.0],["2024-12-17",175.2259,177.0213,169.3785,169.4178,1034747.0],["2024-12-18",169.4178,173.6463,167.9363,171.6743,709399.0],["2024-12-19",171.6743,178.9541,168.9861,176.3836,1079516.0],["2024-12-20",176.3836,179.2092,174.441,176.4621,879732.0],["2024-12-23",176.4621,176.5995,169.2412,170.0162,818191.0],["2024-12-24",170.0162,172.689,169.2509,172.4925,643265.0],["2024-12-25",172.4925,176.8147,171.412,175.2233,880385.0],["2024-12-26",175.2233,177.797,171.9031,177.0602,1170849.0],["2024-12-27",177.0602,177.06024169921875,172.689,173.3471,870552.0],["2024-12-30",173.3471,173.34713745117188,169.9483,172.2862,623670.0],["2024-12-31",172.2862,172.5318,169.8992,170.5279,611474.0],["2025-01-02",170.5279,170.9601,161.1076,163.5536,812405.0],["2025-01-03",163.5536,164.6341,159.9682,163.8286,685205.0],["2025-01-06",163.8286,166.6871,162.1292,164.8306,391411.0],["2025-01-07",164.8306,165.4592,162.3453,165.3217,398600.0],["2025-01-08",165.3217,165.3217010498047,161.4023,163.5437,415035.0],["2025-01-09",163.5437,164.8207,162.5614,162.9445,361448.0],["2025-01-10",162.9445,163.0526,155.204,155.3317,628121.0],["2025-01-13",155.3317,156.0881,152.3357,155.4888,475440.0],["2025-01-14",155.4888,160.4004,154.2217,160.312,624480.0],["2025-01-15",160.312,160.5477,155.8228,156.1372,604050.0],["2025-01-16",156.1372,158.6715,155.204,156.4515,424754.0],["2025-01-17",156.4515,159.9976,155.312,158.0526,482182.0],["2025-01-20",158.0526,162.8561,158.05264282226562,160.3414,572305.0],["2025-01-21",160.3414,161.3925,156.2943,157.5419,648709.0],["2025-01-22",157.5419,157.5418701171875,154.3788,155.204,518520.0],["2025-01-23",155.204,171.5692,155.2039794921875,163.9858,1877698.0],["2025-01-24",163.9858,165.2726,161.5889,164.9484,922575.0],["2025-01-27",164.9484,166.9425,162.0801,162.3846,571507.0],["2025-02-05",162.3846,169.8206,161.1076,168.2588,1160737.0],["2025-02-06",168.2588,168.25877380371094,163.0722,167.9248,1153006.0],["2025-02-07",167.9248,171.2155,166.137,167.6105,1271865.0],["2025-02-10",167.6105,178.1702,166.4808,175.5278,1919290.0],["2025-02-11",175.5278,175.6163,171.7067,173.3766,930143.0],["2025-02-12",173.3766,175.4001,171.1664,173.799,856067.0],["2025-02-13",173.799,174.5553,168.1507,168.3668,1067242.0],["2025-02-14",168.3668,170.2725,167.5122,169.2116,697940.0],["2025-02-17",169.2116,173.1605,168.4749,170.6655,991994.0],["2025-02-18",170.6655,173.2391,165.4199,166.2942,939488.0],["2025-02-19",166.2942,170.911,165.6164,169.192,980526.0],["2025-02-20",169.192,169.6635,167.0211,168.1115,704659.0],["2025-02-21",168.1115,171.5692,167.2863,171.3138,1071663.0],["2025-02-24",171.3138,175.2331,170.3806,172.7774,1090145.0],["2025-02-25",172.7774,175.4296,168.9562,172.1978,1008687.0],["2025-02-26",172.1978,173.6418,170.9208,173.2096,751879.0],["2025-02-27",173.2096,173.966,168.1998,170.4002,1067237.0],["2025-02-28",170.4002,170.40020751953125,163.0133,163.0919,1006948.0],["2025-03-03",163.0919,167.6694,162.4042,165.1252,597923.0],["2025-03-04",165.1252,167.7087,163.5536,167.0997,499899.0],["2025-03-05",167.0997,167.9248,163.5536,166.0781,488534.0],["2025-03-06",166.0781,173.6516,165.9897,171.854,1362159.0],["2025-03-07",171.854,171.85400390625,168.1704,169.1821,795721.0],["2025-03-10",169.1821,170.3216,166.029,167.5908,554640.0],["2025-03-11",167.5908,169.4474,165.0467,167.9641,574288.0],["2025-03-12",167.9641,169.8108,167.5613,167.7971,606703.0],["2025-03-13",167.7971,168.3177,163.6125,165.1252,750509.0],["2025-03-14",165.1252,167.5319,164.3394,167.1291,578775.0],["2025-03-17",167.1291,173.632,167.12913513183594,170.8521,912824.0],["2025-03-18",170.8521,175.4296,169.6144,173.5338,1079724.0],["2025-03-19",173.5338,173.5337677001953,169.6046,170.3315,625645.0],["2025-03-20",170.3315,170.8324,167.9837,168.3275,507305.0],["2025-03-21",168.3275,168.9268,165.4003,165.7245,551480.0],["2025-03-24",165.7245,166.9818,163.3178,165.4003,594765.0],["2025-03-25",165.4003,165.9995,164.2903,165.4592,357380.0],["2025-03-26",165.4592,166.3237,164.6832,165.5476,414253.0],["2025-03-27",165.5476,166.0093,163.583,165.5771,329760.0],["2025-03-28",165.5771,166.2942,163.7304,163.917,296920.0],["2025-03-31",163.917,163.9169921875,158.033,159.4475,630540.0],["2025-04-01",159.4475,161.1175,159.2904,160.3513,325880.0],["2025-04-02",160.3513,161.7265,159.4475,160.3611,232280.0],["2025-04-03",160.3611,160.5968,157.8169,158.2982,329361.0],["2025-04-07",158.2982,158.29823303222656,129.6641,131.0491,992618.0],["2025-04-08",131.0491,138.5245,131.0491180419922,135.5579,718307.0],["2025-04-09",135.5579,146.3632,130.1552,144.5951,1132384.0],["2025-04-10",144.5951,150.6166,144.5950927734375,147.3456,776392.0],["2025-04-11",147.3456,149.9192,143.9173,144.2513,994762.0],["2025-04-14",144.2513,148.1412,144.25128173828125,145.5774,570680.0],["2025-04-15",145.5774,145.577392578125,143.4163,145.2532,250413.0],["2025-04-16",145.2532,145.2532196044922,141.9527,143.4163,293991.0],["2025-04-17",143.4163,147.0509,143.4163360595703,146.432,499725.0],["2025-04-18",146.432,146.43202209472656,135.6659,137.6207,1202529.0],["2025-04-21",137.6207,138.0628,136.5304,137.3555,439343.0],["2025-04-22",137.3555,137.9842,136.4223,136.7367,418609.0],["2025-04-23",136.7367,138.8683,136.73666381835938,137.4734,425420.0],["2025-04-24",137.4734,137.9744,135.6168,136.3339,400171.0],["2025-04-25",136.3339,139.3692,136.3339080810547,138.1021,489791.0],["2025-04-28",138.1021,138.495,135.9312,137.1198,284340.0],["2025-04-29",137.1198,137.994,135.6365,136.6581,254179.0],["2025-04-30",136.6581,138.436,136.6483,137.3457,291500.0],["2025-05-06",137.3457,140.7445,137.345703125,140.6266,424448.0],["2025-05-07",140.6266,143.21,139.3398,140.715,471122.0],["2025-05-08",140.715,144.3986,140.0175,143.5833,502616.0],["2025-05-09",143.5833,143.8977,140.3712,140.715,443741.0],["2025-05-12",140.715,143.2199,140.71499633789062,142.7484,358031.0],["2025-05-13",142.7484,144.6933,141.8053,142.3358,347805.0],["2025-05-14",142.3358,143.1904,140.9606,142.1492,332365.0],["2025-05-15",142.1492,142.14915466308594,139.3005,139.5166,350185.0],["2025-05-16",139.5166,140.5677,138.5048,139.0255,296464.0],["2025-05-19",139.0255,139.4871,137.7681,138.8192,324000.0],["2025-05-20",138.8192,141.4321,138.22,141.049,363360.0],["2025-05-21",141.049,141.04898071289062,139.3103,139.9292,241721.0],["2025-05-22",139.9292,140.7641,138.2101,138.4066,248430.0],["2025-05-23",138.4066,139.6796,137.173,137.2026,340184.0],["2025-05-26",137.2026,138.7421,136.6796,137.9526,207580.0],["2025-05-27",137.9526,138.15,136.3835,136.5513,260960.0],["2025-05-28",136.5513,137.5085,135.3177,135.5151,227878.0],["2025-05-29",135.5151,139.0481,135.5151,138.2487,342998.0],["2025-05-30",138.2487,138.2487030029297,133.3736,134.4493,492448.0],["2025-06-03",134.4493,137.1533,133.9657,135.673,443263.0],["2025-06-04",135.673,136.571,134.8046,135.1993,404222.0],["2025-06-05",135.1993,136.4329,134.2519,136.4329,480120.0],["2025-06-06",136.4329,138.3573,135.7618,138.3375,480463.0],["2025-06-09",138.3375,138.8013,137.6171,138.6336,297868.0],["2025-06-10",138.6336,141.3474,136.8671,139.1369,490789.0],["2025-06-11",139.1369,143.183,138.3967,141.0514,666064.0],["2025-06-12",141.0514,143.1632,139.6402,141.8112,538459.0],["2025-06-13",141.8112,142.8968,137.8244,138.1401,733085.0],["2025-06-16",138.1401,139.1763,137.1829,138.6632,353180.0],["2025-06-17",138.6632,139.354,137.173,138.7421,366024.0],["2025-06-18",138.7421,139.4231,137.4,139.1467,281759.0],["2025-06-19",139.1467,139.9954,136.3737,136.9756,320280.0],["2025-06-20",136.9756,137.7651,136.1861,137.1533,297043.0],["2025-06-23",137.1533,138.4461,135.8111,138.0513,254820.0],["2025-06-24",138.0513,146.331,138.0513,143.3803,882269.0],["2025-06-25",143.3803,145.058,142.0382,143.5974,552357.0],["2025-06-26",143.5974,143.7553,141.6731,142.0382,441009.0],["2025-06-27",142.0382,144.081,141.9593,142.3935,413600.0],["2025-06-30",142.3935,143.479,142.2158,143.4198,386844.0],["2025-07-01",143.4198,143.41981506347656,141.9099,143.0251,339880.0],["2025-07-02",143.0251,143.02505493164062,141.0415,141.6237,330080.0],["2025-07-03",141.6237,143.9823,141.6237335205078,143.8935,441460.0],["2025-07-04",143.8935,146.0547,142.8178,145.7093,669978.0],["2025-07-07",145.7093,150.387,144.4067,148.3047,902141.0],["2025-07-08",148.3047,149.4594,146.8442,148.9659,652240.0],["2025-07-09",148.9659,149.0054,146.2916,146.6962,426389.0],["2025-07-10",146.6962,147.6238,145.285,146.7455,296040.0],["2025-07-11",146.7455,147.7916,145.5613,147.1501,306124.0],["2025-07-14",147.1501,149.4495,147.1501,148.9166,328920.0],["2025-07-15",148.9166,150.6732,146.8541,147.7324,500580.0],["2025-07-16",147.7324,148.6304,146.0547,146.4198,351985.0],["2025-07-17",146.4198,151.5811,146.3804,148.8278,429300.0],["2025-07-18",148.8278,149.5975,147.7126,148.8673,274575.0],["2025-07-21",148.8673,148.8673,147.7028,148.7784,293340.0],["2025-07-22",148.7784,149.8541,147.5745,149.5087,411420.0],["2025-07-23",149.5087,149.8739,147.535,148.0284,287862.0],["2025-07-24",148.0284,150.2785,147.535,149.9923,387756.0],["2025-07-25",149.9923,152.5581,149.6863,152.0548,487763.0],["2025-07-28",152.0548,153.2489,150.4956,153.0022,441460.0],["2025-07-29",153.0022,153.6338,151.1271,152.3607,410180.0],["2025-07-30",152.3607,152.8147,150.5153,152.4002,531696.0],["2025-07-31",152.4002,152.4693,149.2225,149.2522,573942.0],["2025-08-01",149.2522,150.5943,148.5515,150.3377,435988.0],["2025-08-04",150.3377,154.6206,149.0547,153.466,668924.0],["2025-08-05",153.466,153.8016,152.4693,152.9726,384344.0],["2025-08-06",152.9726,155.7456,152.4101,155.114,588001.0],["2025-08-07",155.114,156.7029,153.466,155.1042,543642.0],["2025-08-08",155.1042,155.2522,152.4693,152.7061,463715.0],["2025-08-11",152.7061,154.3542,152.7061,153.9792,380644.0],["2025-08-12",153.9792,154.8279,153.2292,153.614,375206.0],["2025-08-13",153.614,153.8805,151.6798,152.7555,782229.0],["2025-08-14",152.7555,153.1009,149.6074,151.5614,720285.0],["2025-08-15",151.5614,154.7884,150.1502,153.6634,795688.0],["2025-08-18",153.6634,156.6634,153.5449,155.0943,746070.0],["2025-08-19",155.0943,160.976,154.8772,157.5023,1102005.0],["2025-08-20",157.5023,161.6964,155.4298,161.0451,1060444.0],["2025-08-21",161.0451,162.3971,157.6996,158.5582,749726.0],["2025-08-22",158.5582,176.8644,158.5581817626953,172.5419,2841948.0],["2025-08-25",172.5419,180.3973,172.54193115234375,174.3281,2169532.0],["2025-08-26",174.3281,174.32814025878906,171.2294,172.8183,1683252.0],["2025-08-27",172.8183,175.6111,167.6472,167.7557,1968710.0],["2025-08-28",167.7557,173.4893,165.9596,173.3709,1815197.0],["2025-08-29",173.3709,175.167,170.3314,173.4893,1378834.0],["2025-09-01",173.4893,177.0038,172.4102,175.8752,1176891.0],["2025-09-02",175.8752,175.87522888183594,168.1829,171.7469,1351435.0],["2025-09-03",171.7469,172.6973,168.4997,171.8756,763220.0],["2025-09-04",171.8756,173.222,163.3516,165.6485,1149546.0],["2025-09-05",165.6485,174.212,165.64845275878906,173.4596,1243212.0],["2025-09-08",173.4596,174.1922,171.4895,173.5487,795240.0],["2025-09-09",173.5487,176.8158,172.4003,174.5981,1072984.0],["2025-09-10",174.5981,179.073,173.4497,177.4791,992117.0],["2025-09-11",177.4791,178.1028,174.3011,176.4198,987409.0],["2025-09-12",176.4198,182.8449,175.7267,175.9049,1337978.0],["2025-09-15",175.9049,176.2217,172.4894,172.9349,823272.0],["2025-09-16",172.9349,179.6868,170.2916,177.4296,1197053.0],["2025-09-17",177.4296,183.7458,175.4297,182.0727,1305817.0],["2025-09-18",182.0727,182.3598,172.4498,175.0337,1365862.0],["2025-09-19",175.0337,176.4792,172.5389,173.5091,607053.0],["2025-09-22",173.5091,174.8357,169.6877,172.1627,791692.0],["2025-09-23",172.1627,173.9942,169.7372,173.5784,1018707.0],["2025-09-24",173.5784,180.1818,171.2618,179.3106,1131438.0],["2025-09-25",179.3106,179.7264,176.4396,176.8653,642858.0],["2025-09-26",176.8653,177.5583,171.2717,171.7073,825198.0],["2025-09-29",171.7073,174.212,168.9056,173.7269,664283.0],["2025-09-30",173.7269,174.3209,170.9351,171.2717,654405.0],["2025-10-09",171.2717,176.6871,169.8857,173.9447,896324.0],["2025-10-10",173.9447,177.687,170.7767,174.2417,798300.0],["2025-10-13",174.2417,174.24172973632812,166.9949,169.0343,812849.0],["2025-10-14",169.0343,172.1429,161.4409,161.4904,1110808.0],["2025-10-15",161.4904,164.5792,160.0945,164.2228,630965.0],["2025-10-16",164.2228,165.9059,162.0547,162.7081,415950.0],["2025-10-17",162.7081,164.995,161.2528,162.0448,411965.0],["2025-10-20",162.0448,165.0049,160.342,161.3518,384320.0],["2025-10-21",161.3518,163.2526,161.1835,161.3419,353320.0],["2025-10-22",161.3419,164.9851,160.0945,163.2526,477295.0],["2025-10-23",163.2526,164.7178,160.9657,164.0446,372590.0],["2025-10-24",164.0446,168.767,163.3714,165.4306,530957.0],["2025-10-27",165.4306,169.8461,165.43064880371094,167.0642,607287.0],["2025-10-28",167.0642,169.7867,165.1138,166.6187,587011.0],["2025-10-29",166.6187,169.1432,165.0445,168.9749,630184.0],["2025-10-30",168.9749,169.3511,164.3416,165.1138,495599.0],["2025-10-31",165.1138,165.8068,162.4705,164.995,430513.0],["2025-11-03",164.995,168.9551,163.411,168.8759,839155.0],["2025-11-04",168.8759,172.2122,167.3216,168.767,600888.0],["2025-11-05",168.767,171.4994,164.9951,169.9847,569621.0],["2025-11-06",169.9847,172.0538,168.8462,171.2717,463343.0],["2025-11-07",171.2717,172.0835,169.559,169.7372,423756.0],["2025-11-10",169.7372,171.1232,165.7276,167.7968,465083.0],["2025-11-11",167.7968,168.7769,165.4108,166.2821,308280.0],["2025-11-12",166.2821,169.2818,165.7673,167.0444,332622.0],["2025-11-13",167.0444,173.7269,166.3217,172.0835,917926.0],["2025-11-14",172.0835,173.3507,170.7767,171.6578,502801.0],["2025-11-17",171.6578,171.6875,165.8861,166.1831,596380.0],["2025-11-18",166.1831,167.0543,162.223,163.807,621300.0],["2025-11-19",163.807,164.7079,161.9458,163.9456,382126.0],["2025-11-20",163.9456,164.3416,160.3816,160.8865,408333.0],["2025-11-21",160.8865,161.6488,154.1445,154.3425,585661.0],["2025-11-24",154.3425,157.8868,154.3227,157.0849,567300.0],["2025-11-25",157.0849,159.3619,154.59,154.6296,500300.0],["2025-11-26",154.6296,156.5008,154.5406,154.7188,496400.0],["2025-11-27",154.7188,155.6592,153.3327,154.0158,418860.0],["2025-11-28",154.0158,156.4612,153.1149,155.9761,448200.0],["2025-12-01",155.9761,157.4116,155.5306,157.0849,420120.0],["2025-12-02",157.0849,157.08486938476562,153.7782,154.0059,372400.0],["2025-12-03",154.0059,154.9068,152.0655,154.4415,481340.0],["2025-12-04",154.4415,154.7979,151.47149658203125,151.4715,401080.0],["2025-12-05",151.4715,152.9466,150.9765,152.5407,375585.0],["2025-12-08",152.5407,153.8277,152.2734,152.6793,405730.0],["2025-12-09",152.6793,153.4317,151.3527,151.4715,316730.0],["2025-12-10",151.4715,152.4516,149.5905,151.9962,444685.0],["2025-12-11",151.9962,155.4217,151.2933,152.3625,548060.0],["2025-12-12",152.3625,159.8767,152.1645,158.4016,1193432.0],["2025-12-15",158.4016,158.758,153.2535,153.3822,689639.0],["2025-12-16",153.3822,153.897,147.0957,147.8184,704326.0],["2025-12-17",147.8184,153.3228,147.81837463378906,152.1348,684424.0],["2025-12-18",152.1348,156.4117,150.4914,153.2535,581080.0],["2025-12-19",153.2535,153.9861,152.0754,152.115,442710.0],["2025-12-22",152.115,154.9167,152.11500549316406,153.0159,444383.0],["2025-12-23",153.0159,154.8375,152.0655,153.3327,352433.0],["2025-12-24",153.3327,155.7087,153.33273315429688,155.1939,390580.0],["2025-12-25",155.1939,158.5996,154.59,157.471,591504.0],["2025-12-26",157.471,157.47096252441406,154.0257,154.4415,610400.0],["2025-12-29",154.4415,170.2817,154.44154357910156,164.6386,1995387.0],["2025-12-30",164.6386,164.6683,160.6291,162.2626,1254105.0],["2025-12-31",162.2626,164.6287,160.2727,162.9061,806564.0],["2026-01-05",162.9061,195.4874,162.9061279296875,184.8348,3925117.0],["2026-01-06",184.8348,200.774,181.1322,198.992,3878032.0],["2026-01-07",198.992,201.1403,185.409,200.7938,3376952.0],["2026-01-08",200.7938,207.9021,192.0124,200.7542,2621140.0],["2026-01-09",200.7542,217.6834,199.982,204.7439,2961910.0],["2026-01-12",204.7439,215.6835,200.9819,207.5655,3268684.0],["2026-01-13",207.5655,207.56546020507812,191.9629,191.9629,2609539.0],["2026-01-14",191.9629,196.022,186.1516,188.686,2142936.0],["2026-01-15",188.686,190.2799,185.2011,189.9136,1719224.0],["2026-01-16",189.9136,192.6361,188.1019,188.4979,1209106.0],["2026-01-19",188.4979,190.3789,185.6764,185.8447,971360.0],["2026-01-20",185.8447,187.0822,181.1817,183.1518,1180443.0],["2026-01-21",183.1518,185.9238,182.0133,184.1913,942762.0],["2026-01-22",184.1913,186.5773,183.033,183.4587,890000.0],["2026-01-23",183.4587,190.4581,183.45872497558594,188.6662,1408164.0],["2026-01-26",188.6662,189.2899,179.8452,180.2412,1478040.0],["2026-01-27",180.2412,184.7754,177.093,183.3993,991913.0],["2026-01-28",183.3993,185.6268,181.6668,181.6668,583139.0],["2026-01-29",181.6668,183.4488,177.0039,177.2712,763162.0],["2026-01-30",177.2712,178.677,173.2517,177.7068,661622.0],["2026-02-02",177.7068,178.6968,173.8061,173.9843,666053.0],["2026-02-03",173.9843,178.6968,173.9843292236328,177.8355,609836.0],["2026-02-04",177.8355,178.0038,174.9248,176.598,508180.0],["2026-02-05",176.598,177.1821,174.5486,176.202,522300.0],["2026-02-06",176.202,178.0038,173.6477,175.7565,440300.0],["2026-02-09",175.7565,181.4094,175.75645446777344,180.1818,598853.0],["2026-02-10",180.1818,181.9638,178.3206,181.1619,523841.0],["2026-02-11",181.1619,181.5183,178.4988,178.8849,391884.0],["2026-02-12",178.8849,180.9738,178.2018,180.1818,361836.0],["2026-02-13",180.1818,181.8648,178.1919,178.3008,410221.0],["2026-02-24",178.3008,181.1124,177.4296,179.1918,516073.0],["2026-02-25",179.1918,181.9242,178.8948,179.7858,484194.0],["2026-02-26",179.7858,185.1219,179.271,183.9636,921200.0],["2026-02-27",183.9636,185.013,181.4688,183.7458,563490.0],["2026-03-02",183.7458,183.74583435058594,176.2812,178.2018,812411.0],["2026-03-03",178.2018,181.1619,169.9451,170.1332,899327.0],["2026-03-04",170.1332,172.0142,165.3317,166.0049,710490.0],["2026-03-05",166.0049,177.9939,166.00485229492188,175.4397,930092.0],["2026-03-06",175.4397,176.7168,169.8956,174.4991,758987.0],["2026-03-09",174.4991,174.49913024902344,167.8958,171.3905,639162.0],["2026-03-10",171.3905,175.4,171.3905029296875,174.2318,489177.0],["2026-03-11",174.2318,180.3996,173.4992,176.7762,711697.0],["2026-03-12",176.7762,177.3899,172.2221,173.8754,512036.0],["2026-03-13",173.8754,181.5876,173.3111,174.2417,1076270.0],["2026-03-16",174.2417,174.6278,166.9751,169.5293,941216.0],["2026-03-17",169.5293,171.0737,166.8760528564453,166.8761,565208.0],["2026-03-18",166.8761,172.1429,166.8760528564453,171.4301,496518.0],["2026-03-19",171.4301,171.4300994873047,167.6186,168.3017,518736.0],["2026-03-20",168.3017,174.2219,167.7077,168.1928,893054.0],["2026-03-23",168.1928,168.19277954101562,156.4216,160.0846,882140.0],["2026-03-24",160.0846,163.5001,158.7778,162.52,602619.0],["2026-03-25",162.52,168.7967,162.0151,165.302,560721.0],["2026-03-26",165.302,165.6385,160.9756,162.3616,344935.0],["2026-03-27",162.3616,164.9851,160.3915,163.0546,315352.0],["2026-03-30",163.0546,163.5496,159.748,161.6488,419895.0],["2026-03-31",161.6488,162.6586,158.1145,158.4313,493762.0],["2026-04-01",158.4313,163.8763,158.4312744140625,161.6587,558949.0],["2026-04-02",161.6587,161.65870666503906,155.4414,156.3027,510503.0],["2026-04-03",156.3027,157.7878,153.4515,153.9762,457818.0],["2026-04-07",153.9762,161.5993,153.97622680664062,158.8471,541661.0],["2026-04-08",158.8471,165.2128,158.84707641601562,165.0346,644088.0],["2026-04-09",165.0346,165.03463745117188,162.4309,162.5893,347741.0],["2026-04-10",162.5893,168.173,162.5893096923828,165.2623,460699.0],["2026-04-13",165.2623,165.7178,163.0348,163.6684,318500.0],["2026-04-14",163.6684,167.3018,163.66844177246094,165.787,350546.0],["2026-04-15",165.787,176.0733,165.78704833984375,174.1031,1383370.0],["2026-04-16",174.1031,176.2416,171.8261,173.2418,711482.0],["2026-04-17",173.2418,173.24183654785156,170.7272,171.638,494700.0],["2026-04-20",171.638,175.2317,171.0737,172.5587,524545.0],["2026-04-21",172.5587,173.2517,170.4203,171.2024,312119.0],["2026-04-22",171.2024,173.519,169.7867,173.4002,377888.0],["2026-04-23",173.4002,173.5982,166.7276,167.8067,641074.0],["2026-04-24",167.8067,171.0341,165.5099,169.9352,542801.0],["2026-04-27",169.9352,171.7073,164.2228,169.9946,931810.0],["2026-04-28",169.9946,169.99459838867188,164.8366,165.4901,695204.0],["2026-04-29",165.4901,169.2917,161.8963,166.5988,676697.0],["2026-04-30",166.5988,170.4995,165.2029,169.6877,542748.0],["2026-05-06",169.6877,175.9347,169.68768310546875,171.935,741005.0],["2026-05-07",171.935,174.1427,171.2816,173.7467,685452.0],["2026-05-08",173.7467,176.7069,170.3807,176.0237,682608.0],["2026-05-11",176.0237,179.1918,175.2317,177.0732,970848.0],["2026-05-12",177.0732,177.6969,173.4596,175.0337,713280.0],["2026-05-13",175.0337,178.083,173.7467,177.2316,586456.0],["2026-05-14",177.2316,178.9938,174.4991,174.7664,813730.0],["2026-05-15",174.7664,177.7266,170.7767,173.4794,775552.0],["2026-05-18",173.4794,185.122,173.3804,176.6574,2117741.0],["2026-05-19",176.6574,187.696,176.65736389160156,186.7059,2292964.0],["2026-05-20",186.7059,190.3789,184.1517,188.29,1424757.0],["2026-05-21",188.29,189.5869,177.2118,177.7266,1548500.0],["2026-05-22",177.7266,180.7659,173.2517,178.3998,1524853.0],["2026-05-25",178.3998,179.1918,174.2417,176.8752,945412.0],["2026-05-26",176.8752,178.7958,170.8064,174.6278,962474.0],["2026-05-27",174.6278,177.5979,163.8466,165.5494,1324427.0],["2026-05-28",165.5494,166.3217,159.5005,165.0148,971307.0],["2026-05-29",165.0148,166.5776,156.574,157.868,1000424.0],["2026-06-01",157.868,161.6106,155.6582,156.8726,817800.0],["2026-06-02",156.8726,156.9622,150.8207,151.0994,1237360.0],["2026-06-03",151.0994,154.6131,149.5864,150.6714,854395.0],["2026-06-04",150.6714,152.3237,149.3077,151.4876,666319.0],["2026-06-05",151.4876,152.5427,148.3123,149.7954,756022.0],["2026-06-08",149.7954,149.79542541503906,140.4587,141.902,988057.0],["2026-06-09",141.902,143.7733,140.3293,143.2259,555335.0],["2026-06-10",143.2259,144.3108,139.2941,141.2451,572011.0],["2026-06-11",141.2451,144.0321,139.3538,140.608,600832.0],["2026-06-12",140.608,148.1928,140.60801696777344,145.0673,999127.0],["2026-06-15",145.0673,149.8054,145.0673370361328,147.3169,746083.0],["2026-06-16",147.3169,149.3077,145.8736,148.7104,645353.0],["2026-06-17",148.7104,150.3031,146.7894,149.1683,546758.0],["2026-06-18",149.1683,160.7645,148.2127,156.0066,1433525.0],["2026-06-22",156.0066,157.8779,147.5956,152.1644,991047.0],["2026-06-23",152.1644,153.4883,146.3613,147.5857,999160.0],["2026-06-24",147.5857,147.58566284179688,142.5888,144.8284,969056.0],["2026-06-25",144.8284,146.7595,142.6187,143.8331,582622.0],["2026-06-26",143.8331,145.9234,141.3645,142.9472,804060.0],["2026-06-29",142.9472,142.94717407226562,137.9404,138.9159,880452.0],["2026-06-30",138.9159,150.2035,138.91586303710938,148.2924,1292464.0],["2026-07-01",148.2924,149.2081,144.3407,146.4808,908537.0],["2026-07-02",146.4808,150.7709,144.1815,144.2014,1074601.0],["2026-07-03",144.2014,148.9593,144.20135498046875,145.8238,786800.0],["2026-07-06",145.8238,148.1729,141.8423,143.2557,726272.0],["2026-07-07",143.2557,143.2557373046875,138.2091,139.1647,691180.0],["2026-07-08",139.1647,141.0758,137.9404,138.5476,522840.0],["2026-07-09",138.5476,145.5153,134.1281,144.9977,1159294.0],["2026-07-10",144.9977,151.9554,143.0766,147.4165,1416450.0],["2026-07-13",147.4165,147.7449,137.592,138.0997,1102172.0],["2026-07-14",138.0997,139.324,134.9542,136.6364,706908.0],["2026-07-15",136.6364,137.8607,134.4565,135.0637,663315.0],["2026-07-16",135.0637,147.7151,132.9037,142.34,1389956.0],["2026-07-17",142.34,144.2113,134.3769,134.8547,1088637.0],["2026-07-20",134.8547,137.2337,129.7285,134.7452,985152.0],["2026-07-21",134.7452,139.2145,132.5653,138.3983,921992.0],["2026-07-22",138.3983,138.5874,133.3915,133.4313,842988.0],["2026-07-23",133.4313,134.8547,132.1074,133.9688,538428.0],["2026-07-24",133.9688,133.9687957763672,129.5991,129.7086,634408.0],["2026-07-27",129.7086,132.3861,128.8028,132.1572,577550.0],["2026-07-28",132.1572,132.15721130371094,128.4046,129.3502,616306.0],["2026-07-29",129.3502,134.357,126.9812,133.3417,825160.0],["2026-07-30",133.3417,134.0385,130.4551,132.9436,699077.0],["2026-07-31",132.9436,139.2344,132.9435577392578,136.6962,985151.0],["2026-08-03",136.6962,138.8561,136.4772,138.1594,568128.0],["2026-08-04",138.1594,140.9962,137.6617,140.1999,518131.0],["2026-08-05",140.1999,146.8192,139.5529,144.8683,912521.0],["2026-08-06",144.8683,149.5267,142.8178,145.6845,907327.0],["2026-08-07",145.6845,145.794,141.5138,143.7733,713360.0],["2026-08-10",143.7733,146.1324,141.3446,145.6646,603836.0],["2026-08-11",145.6646,145.66456604003906,137.5621,140.8469,688647.0],["2026-08-12",140.8469,142.6585,139.8515,140.2397,408400.0],["2026-08-13",140.2397,143.5046,140.23973083496094,142.6685,603992.0],["2026-08-14",142.6685,143.2259,140.9763,142.0215,333017.0],["2026-08-17",142.0215,145.1768,140.3492,144.8782,471353.0],["2026-08-18",144.8782,146.0926,141.4541,144.4303,400700.0],["2026-08-19",144.4303,151.4975,138.9457,139.0054,1614652.0],["2026-08-20",139.0054,139.0453,135.0339,136.2681,827234.0],["2026-08-21",136.2681,137.2635,134.6556,136.2681,433883.0],["2026-08-24",136.2681,145.6745,136.26812744140625,138.5078,1152635.0],["2026-08-25",138.5078,141.474,137.3631,140.0108,813369.0],["2026-08-26",140.0108,140.7175,137.5024,138.1693,804467.0],["2026-08-27",138.1693,141.0958,137.373,140.6279,707978.0],["2026-08-28",140.6279,143.7136,139.8515,142.4395,863061.0],["2026-08-31",142.4395,143.6838,140.3592,143.6439,579861.0],["2026-09-01",143.6439,145.3162,142.5092,144.5298,561049.0],["2026-09-02",144.5298,144.5298309326172,141.693,142.8377,410700.0],["2026-09-03",142.8377,144.1217,141.4441,141.7428,361634.0],["2026-09-04",141.7428,145.5949,141.7427520751953,143.3354,699993.0],["2026-09-07",143.3354,143.3353729248047,141.5536,141.9816,427984.0],["2026-09-08",141.9816,145.5053,141.2749,143.6041,577542.0],["2026-09-09",143.6041,144.0421,141.3546,143.8331,402889.0],["2026-09-10",143.8331,143.83306884765625,141.0062,141.6233,387066.0],["2026-09-11",141.6233,141.62330627441406,136.7857,139.2045,506100.0],["2026-09-14",139.2045,147.1975,138.0698,146.3315,1111421.0],["2026-09-15",146.3315,148.0933,145.0275,146.65,770978.0],["2026-09-16",146.65,153.68,145.68,153.18,1228193.0],["2026-09-17",153.18,157.95,151.86,157.45,1165555.0],["2026-09-18",157.45,160.5,157.09,159.7,1032369.0],["2026-09-21",159.7,165.86,158.55,159.3,1360279.0],["2026-09-22",159.3,163.86,158.26,158.79,1127227.0],["2026-09-23",158.79,163.2,157.41,162.51,739407.0],["2026-09-24",162.51,162.9,158.31,159.1,584900.0],["2026-09-28",159.1,159.49,155.97,156.03,711126.0],["2026-09-29",156.03,158.85,153.31,157.19,562485.0],["2026-09-30",157.19,159.41,156.02,157.0,447235.0],["2026-10-08",157.0,157.21,152.01,152.96,553594.0],["2026-10-09",152.96,153.99,150.53,152.68,734061.0],["2026-10-12",152.68,154.1,150.32,150.68,525891.0],["2026-10-13",150.68,151.5,145.32,149.7,573211.0],["2026-10-14",149.7,150.95,147.54,148.97,343210.0],["2026-10-15",148.97,148.97000122070312,144.32,146.0,566624.0],["2026-10-16",146.0,149.47,142.88,144.42,721635.0],["2026-10-19",144.42,152.36,142.22,151.0,637782.0],["2026-10-20",151.0,162.99,149.76,159.37,857963.0],["2026-10-21",159.37,160.96,157.62,157.66,427821.0],["2026-10-22",157.66,159.0,155.15,156.9,488900.0],["2026-10-23",156.9,167.88,153.27,167.53,1332637.0],["2026-10-26",167.53,168.97,161.26,162.01,834164.0],["2026-10-27",162.01,163.78,155.24,155.38,573211.0],["2026-10-28",155.38,158.98,153.66,155.74,726284.0],["2026-10-29",155.74,156.47,149.0,152.3,686300.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2024-02-08","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":"2024-02-08","index":0,"basis":"feed"}}