{"t":"603202.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2025-04-24",108.2951,130.701,106.5306,108.2951,22893068.0],["2025-04-25",108.2951,109.042,100.453,100.7331,12956704.0],["2025-04-28",100.7331,100.73312377929688,94.7956,95.1877,7346847.0],["2025-04-29",95.1877,98.6419,95.0383,95.0476,5551598.0],["2025-04-30",95.0476,95.04763793945312,92.42427825927734,92.4243,6091085.0],["2025-05-06",92.4243,95.225,92.42427825927734,94.3101,5205743.0],["2025-05-07",94.3101,95.337,91.5934,92.1069,6549865.0],["2025-05-08",92.1069,92.667,91.3133,91.9668,3704759.0],["2025-05-09",91.9668,93.2552,90.109,91.9948,5046377.0],["2025-05-12",91.9948,93.1338,91.5654,92.8817,4041620.0],["2025-05-13",92.8817,94.0954,91.0239,91.3133,3835768.0],["2025-05-14",91.3133,94.9916,90.8932,93.0404,4798925.0],["2025-05-15",93.0404,93.3765,91.6774,92.4149,2946599.0],["2025-05-16",92.4149,93.7686,91.5187,92.639,2833205.0],["2025-05-19",92.639,92.63900756835938,91.1453,91.4907,2421477.0],["2025-05-20",91.4907,91.6587,91.192,91.4067,1871420.0],["2025-05-21",91.4067,91.40668487548828,90.5011,90.5851,2691869.0],["2025-05-22",90.5851,94.9823,90.277,93.1992,5980114.0],["2025-05-23",93.1992,97.7924,92.5923,95.253,6703653.0],["2025-05-26",95.253,96.2239,92.9844,93.8433,3950788.0],["2025-05-27",93.8433,93.84331512451172,91.2293,91.5654,3097880.0],["2025-05-28",91.5654,92.3029,90.7998,90.9119,1845430.0],["2025-05-29",90.9119,98.5672,90.91187286376953,96.8121,6258875.0],["2025-05-30",96.8121,96.81209564208984,93.6566,93.8713,3293451.0],["2025-06-03",93.8713,94.7115,93.1338,93.5352,1946343.0],["2025-06-04",93.5352,95.8598,93.53524017333984,94.3848,2398729.0],["2025-06-05",94.3848,94.3847885131836,92.6203,93.0965,2477959.0],["2025-06-06",93.0965,93.09645080566406,91.304,91.7521,2717409.0],["2025-06-09",91.7521,92.2189,91.2106,92.1069,2091845.0],["2025-06-10",92.1069,92.1629,90.5758,91.1639,2473292.0],["2025-06-11",91.1639,92.3776,91.16394805908203,91.7241,2056163.0],["2025-06-12",91.7241,92.7324,91.192,92.0602,2112210.0],["2025-06-13",92.0602,92.2936,90.6598,90.7812,2148824.0],["2025-06-16",90.7812,91.0706,90.3517,90.9679,1255748.0],["2025-06-17",90.9679,91.1079,90.5198,90.8185,1185450.0],["2025-06-18",90.8185,90.81852722167969,90.2117,90.5385,1184488.0],["2025-06-19",90.5385,91.556,90.3704,90.6785,1463487.0],["2025-06-20",90.6785,91.304,90.4078,90.8185,1217620.0],["2025-06-23",90.8185,90.81852722167969,88.4659,89.3901,2271762.0],["2025-06-24",89.3901,91.1173,89.2501,91.0426,1954582.0],["2025-06-25",91.0426,91.0425796508789,90.0436,90.9025,2222835.0],["2025-06-26",90.9025,91.1826,90.2397,90.2584,1695014.0],["2025-06-27",90.2584,91.0146,90.0997,90.3424,1383979.0],["2025-06-30",90.3424,90.8652,90.2677,90.7812,1360139.0],["2025-07-01",90.7812,90.9119,90.1464,90.3891,1184286.0],["2025-07-02",90.3891,92.1255,90.165,91.0986,2238591.0],["2025-07-03",91.0986,91.3787,90.6878,91.1546,1286524.0],["2025-07-04",91.1546,92.2376,90.6692,91.3413,2118515.0],["2025-07-07",91.3413,91.9855,90.8465,91.8268,1723104.0],["2025-07-08",91.8268,94.5248,91.5,93.6939,3639074.0],["2025-07-09",93.6939,98.1934,92.1048,95.7522,6118271.0],["2025-07-10",95.7522,102.0706,95.3788,100.6154,8203622.0],["2025-07-11",100.6154,101.343,98.0307,98.337,4238547.0],["2025-07-14",98.337,99.2752,97.2169,98.4806,2770203.0],["2025-07-15",98.4806,99.5528,95.7426,99.2369,4145530.0],["2025-07-16",99.2369,99.5432,98.1838,99.0837,2605020.0],["2025-07-17",99.0837,99.2273,97.6573,97.8488,2060359.0],["2025-07-18",97.8488,97.8487548828125,96.8053,96.834,1990733.0],["2025-07-21",96.834,97.5233,96.3745,96.5659,1893273.0],["2025-07-22",96.5659,96.5659408569336,95.264,95.5129,2129698.0],["2025-07-23",95.5129,96.0011,94.8427,95.0438,1501157.0],["2025-07-24",95.0438,95.9245,94.8236,95.8671,1727005.0],["2025-07-25",95.8671,98.5285,95.86708068847656,97.3605,3098697.0],["2025-07-28",97.3605,98.0307,96.3075,96.4989,1598718.0],["2025-07-29",96.4989,97.1499,96.0011,96.6712,1361782.0],["2025-07-30",96.6712,98.8444,96.2117,98.6529,3545072.0],["2025-07-31",98.6529,98.65291595458984,95.0629,95.1587,2639710.0],["2025-08-01",95.1587,96.2596,94.9959,95.4267,1156215.0],["2025-08-04",95.4267,99.0837,94.8619,98.4902,2880884.0],["2025-08-05",98.4902,100.7973,98.136,99.84,2836120.0],["2025-08-06",99.84,100.1368,98.1455,99.0837,1955114.0],["2025-08-07",99.0837,103.9661,99.0837173461914,100.5676,4826078.0],["2025-08-08",100.5676,100.56758880615234,97.8392,97.8775,2295288.0],["2025-08-11",97.8775,98.4902,97.87747955322266,98.0594,1427563.0],["2025-08-12",98.0594,98.471,97.4658,97.7434,1348091.0],["2025-08-13",97.7434,98.3179,97.3414,97.6669,1570973.0],["2025-08-14",97.6669,98.1264,95.8862,96.1256,1929187.0],["2025-08-15",96.1256,98.4902,96.12556457519531,97.6573,1525728.0],["2025-08-18",97.6573,99.8496,97.552,98.6529,2845708.0],["2025-08-19",98.6529,103.0375,98.605,100.9984,4373727.0],["2025-08-20",100.9984,101.8408,99.7538,100.3282,1804688.0],["2025-08-21",100.3282,101.8217,98.7104,99.2082,2098990.0],["2025-08-22",99.2082,99.4284,98.6242,99.323,1506403.0],["2025-08-25",99.323,100.0123,98.9401,99.7443,2065818.0],["2025-08-26",99.7443,100.7112,99.1029,99.8687,2068898.0],["2025-08-27",99.8687,101.0558,98.8061,98.9593,2649018.0],["2025-08-28",98.9593,98.95925903320312,96.1639,98.1455,4116146.0],["2025-08-29",98.1455,98.3657,96.7383,97.035,1878169.0],["2025-09-01",97.035,98.1264,97.0159,97.2456,1538882.0],["2025-09-02",97.2456,97.2935,94.747,95.7235,2251731.0],["2025-09-03",95.7235,96.3936,94.68,95.2831,1268558.0],["2025-09-04",95.2831,95.3214,93.9716,94.4885,1364310.0],["2025-09-05",94.4885,96.2213,94.23,96.0681,1344875.0],["2025-09-08",96.0681,96.3553,95.4076,96.2787,1327111.0],["2025-09-09",96.2787,96.2883,94.6609,95.0534,1146212.0],["2025-09-10",95.0534,95.5224,94.8045,94.9385,578093.0],["2025-09-11",94.9385,95.7139,94.613,95.6852,1064442.0],["2025-09-12",95.6852,95.9245,95.2448,95.599,1018881.0],["2025-09-15",95.599,96.6138,95.4937,95.599,994236.0],["2025-09-16",95.599,96.0298,94.948,95.6852,985074.0],["2025-09-17",95.6852,96.6617,95.4937,96.0585,1085354.0],["2025-09-18",96.0585,97.0063,94.7757,95.2448,2129316.0],["2025-09-19",95.2448,96.9489,94.2971,96.8819,2320368.0],["2025-09-22",96.8819,97.6477,95.5799,95.7235,1366431.0],["2025-09-23",95.7235,95.7331,93.3684,94.0003,1648884.0],["2025-09-24",94.0003,95.2448,93.3876,94.881,1128129.0],["2025-09-25",94.881,97.035,94.4598,95.7809,1966582.0],["2025-09-26",95.7809,96.183,94.8906,95.0151,1194724.0],["2025-09-29",95.0151,95.01506042480469,93.9333,94.3258,1024400.0],["2025-09-30",94.3258,95.0916,94.32577514648438,94.5364,926800.0],["2025-10-09",94.5364,94.9193,93.9141,94.546,949684.0],["2025-10-10",94.546,94.6608,94.1247,94.2875,823788.0],["2025-10-13",94.2875,94.28749084472656,92.1718,92.4877,1538998.0],["2025-10-14",92.4877,92.8515,91.7889,91.8559,1609347.0],["2025-10-15",91.8559,92.526,91.6453,92.3537,767077.0],["2025-10-16",92.3537,92.7213,92.1409,92.2376,620800.0],["2025-10-17",92.2376,92.23759460449219,90.6705,90.6801,979447.0],["2025-10-20",90.6801,91.6765,90.68014526367188,91.2606,522932.0],["2025-10-21",91.2606,91.6669,91.26055908203125,91.6378,647519.0],["2025-10-22",91.6378,92.1312,91.1251,91.5508,585533.0],["2025-10-23",91.5508,92.0925,91.1348,92.0151,745593.0],["2025-10-24",92.0151,92.7793,91.4153,92.5471,1255688.0],["2025-10-27",92.5471,92.6536,91.899,92.6149,875198.0],["2025-10-28",92.6149,94.0756,92.286,93.2823,1316559.0],["2025-10-29",93.2823,93.28234100341797,91.7926,92.9825,928495.0],["2025-10-30",92.9825,93.205,91.812,91.9958,884511.0],["2025-10-31",91.9958,92.315,90.6898,92.0054,1081527.0],["2025-11-03",92.0054,92.1409,91.1348,92.0635,862685.0],["2025-11-04",92.0635,92.6632,91.1928,91.4927,694536.0],["2025-11-05",91.4927,92.286,91.1251,92.1215,658343.0],["2025-11-06",92.1215,93.1082,92.0248,92.6729,893465.0],["2025-11-07",92.6729,93.1566,92.4311,92.4891,766564.0],["2025-11-10",92.4891,92.7503,92.0925,92.7309,630896.0],["2025-11-11",92.7309,93.1566,92.5375,92.8374,615691.0],["2025-11-12",92.8374,92.8374,92.1409,92.6439,577248.0],["2025-11-13",92.6439,93.1856,92.3537,92.7987,633220.0],["2025-11-14",92.7987,93.2823,92.2956,92.6536,814755.0],["2025-11-17",92.6536,92.65355682373047,91.4347,91.6475,851827.0],["2025-11-18",91.6475,91.64750671386719,90.8059,90.8833,748935.0],["2025-11-19",90.8833,91.0284,89.9353,90.0417,906141.0],["2025-11-20",90.0417,90.7285,89.9643,90.2158,557162.0],["2025-11-21",90.2158,90.3319,88.21338653564453,88.2134,1196569.0],["2025-11-24",88.2134,88.6197,87.8458,88.4842,501920.0],["2025-11-25",88.4842,89.4419,88.48424530029297,88.8518,595710.0],["2025-11-26",88.8518,89.1517,88.0199,88.3972,545968.0],["2025-11-27",88.3972,88.9486,88.39717864990234,88.5423,424879.0],["2025-11-28",88.5423,89.084,88.1747,89.055,446466.0],["2025-12-01",89.055,89.8482,88.8809,89.7225,623403.0],["2025-12-02",89.7225,90.2062,89.4613,89.6451,564164.0],["2025-12-03",89.6451,89.6741,88.9389,89.0937,486564.0],["2025-12-04",89.0937,89.6644,89.09368133544922,89.3839,461497.0],["2025-12-05",89.3839,90.1481,89.0743,90.1191,662988.0],["2025-12-08",90.1191,90.51570129394531,89.8676,90.5157,700519.0],["2025-12-09",90.5157,90.5641,89.9063,90.0127,449074.0],["2025-12-10",90.0127,90.922,90.0126724243164,90.8349,672712.0],["2025-12-11",90.8349,90.83493041992188,89.5387,90.0514,879003.0],["2025-12-12",90.0514,90.448,89.587,90.448,1165935.0],["2025-12-15",90.448,90.448,89.4806,89.4806,771041.0],["2025-12-16",89.4806,89.9256,88.2231,88.2811,602120.0],["2025-12-17",88.2811,89.1324,88.0296,88.8035,533833.0],["2025-12-18",88.8035,89.0937,88.3004,88.5036,466224.0],["2025-12-19",88.5036,89.0743,88.4939,88.9776,531235.0],["2025-12-22",88.9776,89.7225,88.7261,89.5774,586479.0],["2025-12-23",89.5774,89.5774,88.7261,88.8035,516944.0],["2025-12-24",88.8035,89.113,88.6874,88.9486,535307.0],["2025-12-25",88.9486,89.1421,88.7358,89.0356,587449.0],["2025-12-26",89.0356,89.2194,88.7358,88.9486,556537.0],["2025-12-29",88.9486,88.9582,88.2134,88.4455,604578.0],["2025-12-30",88.4455,88.9583,88.2037,88.8131,459849.0],["2025-12-31",88.8131,89.0743,88.5713,88.8131,526711.0],["2026-01-05",88.8131,89.2775,88.5229,89.2291,683253.0],["2026-01-06",89.2291,90.3416,89.2291,90.1965,995665.0],["2026-01-07",90.1965,90.2352,89.4226,89.7031,841212.0],["2026-01-08",89.7031,89.9353,89.3355,89.7128,632235.0],["2026-01-09",89.7128,89.945,89.4129,89.945,997653.0],["2026-01-12",89.945,90.1384,89.3936,90.0417,1516385.0],["2026-01-13",90.0417,90.3996,89.3549,89.4806,1311437.0],["2026-01-14",89.4806,90.3222,89.2968,89.4903,1363002.0],["2026-01-15",89.4903,89.7225,88.9196,89.1034,880057.0],["2026-01-16",89.1034,89.8386,89.10336303710938,89.5,809601.0],["2026-01-19",89.5,92.2473,89.3645,92.1409,2276575.0],["2026-01-20",92.1409,92.14086151123047,90.9317,91.2606,1373248.0],["2026-01-21",91.2606,95.1687,90.98,93.263,2896296.0],["2026-01-22",93.263,93.4468,92.5858,93.0405,1274796.0],["2026-01-23",93.0405,93.9111,92.7213,93.3114,1192990.0],["2026-01-26",93.3114,93.4952,91.367,91.7926,1417101.0],["2026-01-27",91.7926,91.79261779785156,90.1868,91.3186,1023363.0],["2026-01-28",91.3186,91.3283,90.2545,90.4673,1031170.0],["2026-01-29",90.4673,90.46732330322266,89.6451,90.1578,1132441.0],["2026-01-30",90.1578,90.5447,89.1711,89.8095,1096699.0],["2026-02-02",89.8095,90.1094,88.9292,88.9873,938161.0],["2026-02-03",88.9873,89.6451,88.8325,89.4806,721454.0],["2026-02-04",89.4806,89.8869,89.055,89.8482,640444.0],["2026-02-05",89.8482,90.4383,89.5774,89.6547,718577.0],["2026-02-06",89.6547,90.2158,89.2678,89.7999,809525.0],["2026-02-09",89.7999,90.4093,89.79985809326172,90.3319,632106.0],["2026-02-10",90.3319,90.35124969482422,89.9546,90.3512,561923.0],["2026-02-11",90.3512,90.3996,90.003,90.3416,487846.0],["2026-02-12",90.3416,90.3706,89.7225,90.3029,1035843.0],["2026-02-13",90.3029,90.3028793334961,89.72246551513672,89.7225,457409.0],["2026-02-24",89.7225,90.1771,89.7128,89.8579,519395.0],["2026-02-25",89.8579,90.0997,89.7225,89.9063,476803.0],["2026-02-26",89.9063,89.9063,89.2678,89.5967,781253.0],["2026-02-27",89.5967,89.59671020507812,89.1614,89.4709,604830.0],["2026-03-02",89.4709,89.470947265625,88.0973,88.2231,919071.0],["2026-03-03",88.2231,88.61,87.7877,88.0296,928059.0],["2026-03-04",88.0296,88.02958679199219,87.1493,87.1686,625081.0],["2026-03-05",87.1686,88.078,87.16864013671875,87.7394,656191.0],["2026-03-06",87.7394,88.668,87.3041,88.3972,625215.0],["2026-03-09",88.3972,88.39717864990234,86.714,87.1783,694308.0],["2026-03-10",87.1783,88.5616,87.17831420898438,88.5036,601474.0],["2026-03-11",88.5036,88.639,88.078,88.3682,398258.0],["2026-03-12",88.3682,88.42620849609375,87.9135,88.4262,378932.0],["2026-03-13",88.4262,88.61,88.1263,88.4262,335887.0],["2026-03-16",88.4262,88.6003,87.7491,88.5133,384167.0],["2026-03-17",88.5133,90.9123,88.2134,90.3029,1784077.0],["2026-03-18",90.3029,90.8349,89.2968,90.5447,1451212.0],["2026-03-19",90.5447,90.54471588134766,89.1904,89.7999,739234.0],["2026-03-20",89.7999,91.2122,88.9776,90.6705,1328338.0],["2026-03-23",90.6705,90.67047882080078,88.0296,88.7164,1124800.0],["2026-03-24",88.7164,91.841,88.7067,91.7829,1812053.0],["2026-03-25",91.7829,91.8506,91.0574,91.6185,1107472.0],["2026-03-26",91.6185,92.3053,91.0091,91.7442,934000.0],["2026-03-27",91.7442,92.0248,90.9317,91.8216,754753.0],["2026-03-30",91.8216,91.8216323852539,90.1191,90.6898,857217.0],["2026-03-31",90.6898,90.8543,89.4806,90.7188,917008.0],["2026-04-01",90.7188,91.6669,90.71884155273438,91.1155,675072.0],["2026-04-02",91.1155,91.1735,90.2255,90.6415,671883.0],["2026-04-03",90.6415,91.5121,90.061,91.2702,1073652.0],["2026-04-07",91.2702,91.5991,90.8446,91.3476,663737.0],["2026-04-08",91.3476,93.5145,91.34762573242188,93.4371,2604117.0],["2026-04-09",93.4371,93.4468,91.899,93.3984,2642600.0],["2026-04-10",93.3984,93.39842987060547,92.402,92.7793,1369247.0],["2026-04-13",92.7793,98.6705,92.2956,98.5544,8210829.0],["2026-04-14",98.5544,98.554443359375,95.1784,96.3102,3207902.0],["2026-04-15",96.3102,96.7165,94.8011,95.7685,2119286.0],["2026-04-16",95.7685,95.7684555053711,95.0623,95.6524,986050.0],["2026-04-17",95.6524,96.1264,94.40447235107422,94.4045,1131000.0],["2026-04-20",94.4045,94.4915,92.1022,92.2473,1406400.0],["2026-04-21",92.2473,94.2981,91.7539,93.5532,1205428.0],["2026-04-22",93.5532,93.5532,90.8543,91.3766,1368405.0],["2026-04-23",91.3766,91.9958,90.1481,91.841,1125449.0],["2026-04-24",91.841,91.84098052978516,82.66075134277344,82.6608,3585643.0],["2026-04-27",82.6608,82.66075134277344,76.2375,78.1432,3663740.0],["2026-04-28",78.1432,78.1431884765625,75.5603,76.1311,1989702.0],["2026-04-29",76.1311,77.3693,75.7441,77.1952,1082021.0],["2026-04-30",77.1952,77.5241,76.7889,76.8856,816484.0],["2026-05-06",76.8856,77.1275,76.7212,76.963,957501.0],["2026-05-07",76.963,77.0017,76.2085,76.9437,1261500.0],["2026-05-08",76.9437,77.35,76.2085,77.0114,1319900.0],["2026-05-11",77.0114,77.0791,75.8602,76.1891,1456232.0],["2026-05-12",76.1891,76.18912506103516,73.3451,73.9158,2130602.0],["2026-05-13",73.9158,73.9449,72.8034,72.9388,1190839.0],["2026-05-14",72.9388,72.93880462646484,70.42367553710938,70.4237,1527188.0],["2026-05-15",70.4237,70.7139,68.1987,68.7211,1946984.0],["2026-05-18",68.7211,69.8433,67.5409,69.4079,1200328.0],["2026-05-19",69.4079,70.0367,69.021,69.3306,883700.0],["2026-05-20",69.3306,69.33055114746094,67.183,67.2024,1422970.0],["2026-05-21",67.2024,68.3439,66.1866,66.264,1370440.0],["2026-05-22",66.264,67.3088,65.6546,66.9702,1119503.0],["2026-05-25",66.9702,67.3281,64.9581,65.2193,1434078.0],["2026-05-26",65.2193,65.9255,64.3487,64.7453,876662.0],["2026-05-27",64.7453,64.755,62.946,63.1298,1155024.0],["2026-05-28",63.1298,63.5167,62.5494,63.0718,777246.0],["2026-05-29",63.0718,63.2555,62.0754,62.1334,1121600.0],["2026-06-01",62.1334,64.8807,62.13341522216797,64.6099,1540763.0],["2026-06-02",64.6099,64.60985565185547,63.5167,63.7586,794628.0],["2026-06-03",63.7586,63.9037,62.5784,62.946,636443.0],["2026-06-04",62.946,63.3329,61.7948,62.3946,827943.0],["2026-06-05",62.3946,63.2169,61.8142,62.4526,676000.0],["2026-06-08",62.4526,62.45263671875,60.1793,61.969,1299579.0],["2026-06-09",61.969,64.31,61.3789,62.7332,1599756.0],["2026-06-10",62.7332,65.2483,61.9786,65.1226,1982255.0],["2026-06-11",65.1226,65.7803,63.8553,65.7417,1481303.0],["2026-06-12",65.7417,66.709,64.9581,65.4901,1322469.0],["2026-06-15",65.4901,66.1673,63.5361,63.894,1867171.0],["2026-06-16",63.894,64.0198,62.6364,63.894,973500.0],["2026-06-17",63.894,64.0425,62.1618,62.3202,903547.0],["2026-06-18",62.3202,63.9138,61.4491,62.7161,852295.0],["2026-06-22",62.7161,62.71609878540039,56.4405,57.6877,3038315.0],["2026-06-23",57.6877,58.7271,57.1631,57.5096,1466454.0],["2026-06-24",57.5096,57.509552001953125,52.4713,52.9662,3509726.0],["2026-06-25",52.9662,52.9661979675293,50.1848,51.1053,2164749.0],["2026-06-26",51.1053,51.10530471801758,48.9871,49.0959,1830058.0],["2026-06-29",49.0959,49.7492,47.6211,49.3632,1964926.0],["2026-06-30",49.3632,49.3632,48.3833,48.6406,1252078.0],["2026-07-01",48.6406,50.353,48.5812,49.6304,1737369.0],["2026-07-02",49.6304,50.9667,49.4919,50.0858,1535951.0],["2026-07-03",50.0858,51.7091,50.08576965332031,51.4221,1855138.0],["2026-07-06",51.4221,52.2238,50.9469,51.3033,1375352.0],["2026-07-07",51.3033,51.62,50.066,50.2837,1117205.0],["2026-07-08",50.2837,50.7193,49.3137,49.9175,931500.0],["2026-07-09",49.9175,50.165,48.9178,49.2147,932700.0],["2026-07-10",49.2147,50.9766,48.5713,50.2342,1164510.0],["2026-07-13",50.2342,50.234249114990234,49.1751,49.3137,938400.0],["2026-07-14",49.3137,50.2244,49.0167,50.0462,898408.0],["2026-07-15",50.0462,51.2439,49.7195,51.036,978202.0],["2026-07-16",51.036,52.8078,50.6005,52.4119,1688290.0],["2026-07-17",52.4119,52.9464,50.6797,50.6896,1505497.0],["2026-07-20",50.6896,51.8873,50.2441,51.0855,1395411.0],["2026-07-21",51.0855,51.8873,50.3728,50.4817,1917514.0],["2026-07-22",50.4817,50.6302,49.5117,50.3134,1344151.0],["2026-07-23",50.3134,51.1746,49.868,51.0855,1017102.0],["2026-07-24",51.0855,51.08551025390625,49.98678970336914,49.9868,880579.0],["2026-07-27",49.9868,50.8974,49.98678970336914,50.7589,929764.0],["2026-07-28",50.7589,51.2736,50.3431,51.0558,976082.0],["2026-07-29",51.0558,52.501,50.9172,52.402,1668811.0],["2026-07-30",52.402,54.8073,52.1842,54.1243,2473226.0],["2026-07-31",54.1243,54.4312,53.4611,53.8867,1846644.0],["2026-08-03",53.8867,54.7974,53.7779,54.2728,1298200.0],["2026-08-04",54.2728,54.7182,53.7185,53.7779,1449445.0],["2026-08-05",53.7779,54.1342,53.2434,53.5205,1346685.0],["2026-08-06",53.5205,53.5205078125,52.3723,52.7187,1168224.0],["2026-08-07",52.7187,52.8276,51.6992,52.4614,1099887.0],["2026-08-10",52.4614,53.6096,52.3129,53.2928,1077169.0],["2026-08-11",53.2928,53.4017,52.7583,53.0553,660294.0],["2026-08-12",53.0553,53.2137,52.5901,53.1246,1024636.0],["2026-08-13",53.1246,53.4314,52.441585540771484,52.4416,854000.0],["2026-08-14",52.4416,52.7088,51.719,51.7388,846589.0],["2026-08-17",51.7388,52.2238,51.0954,52.1149,852200.0],["2026-08-18",52.1149,52.1644,51.5507,51.8873,769636.0],["2026-08-19",51.8873,52.0654,50.7292,50.7589,1109829.0],["2026-08-20",50.7589,51.6398,50.7193,51.2637,870248.0],["2026-08-21",51.2637,51.4715,50.4817,50.6302,713500.0],["2026-08-24",50.6302,51.3726,50.5015,51.0954,742496.0],["2026-08-25",51.0954,52.4614,50.5015,52.1941,1226195.0],["2026-08-26",52.1941,52.4317,51.6794,51.6992,848300.0],["2026-08-27",51.6992,51.7685,51.1647,51.719,835449.0],["2026-08-28",51.719,52.3327,51.4913,52.0852,802957.0],["2026-08-31",52.0852,52.3327,51.5012,51.917,607451.0],["2026-09-01",51.917,52.8375,51.7883,52.6396,1036101.0],["2026-09-02",52.6396,52.9266,51.8675,52.7781,867753.0],["2026-09-03",52.7781,53.2137,52.0358,52.0654,724700.0],["2026-09-04",52.0654,52.9365,52.0061,52.0753,924100.0],["2026-09-07",52.0753,52.887,51.9566,52.8573,840211.0],["2026-09-08",52.8573,53.3621,52.4713,53.2533,877747.0],["2026-09-09",53.2533,53.3027,52.3129,52.3624,648458.0],["2026-09-10",52.3624,52.36240005493164,51.2934,51.3033,775601.0],["2026-09-11",51.3033,51.3033,49.7987,49.9769,895476.0],["2026-09-14",49.9769,50.6599,49.7492,50.5708,545505.0],["2026-09-15",50.5708,50.6995,49.9868,50.0957,483598.0],["2026-09-16",50.0957,50.2046,49.3929,49.9769,539988.0],["2026-09-17",49.9769,50.4817,49.6008,50.3332,645310.0],["2026-09-18",50.3332,51.4122,50.2837,51.2241,762331.0],["2026-09-21",51.2241,51.3231,50.7292,51.0459,1080937.0],["2026-09-22",51.0459,51.8675,51.0063,51.7388,1009574.0],["2026-09-23",51.7388,52.5406,51.5903,52.3327,1074432.0],["2026-09-24",52.3327,52.5604,51.253780364990234,51.2538,689040.0],["2026-09-28",51.2538,51.4419,49.868,49.9868,929092.0],["2026-09-29",49.9868,50.7787,49.9769,50.5213,765678.0],["2026-09-30",50.5213,51.3528,50.2837,50.7787,799568.0],["2026-10-08",50.7787,51.0162,49.7888,49.8284,766307.0],["2026-10-09",49.8284,50.4223,49.3632,50.1254,919585.0],["2026-10-12",50.1254,52.0654,50.1253662109375,51.6893,1614603.0],["2026-10-13",51.6893,51.68931198120117,49.7591,50.1056,1197412.0],["2026-10-14",50.1056,50.8084,49.1751,49.5315,1294296.0],["2026-10-15",49.5315,49.531463623046875,48.3041,48.7,865500.0],["2026-10-16",48.7,49.77,48.37,48.75,898217.0],["2026-10-19",48.75,49.7,48.46,49.52,780047.0],["2026-10-20",49.52,49.98,49.21,49.54,660540.0],["2026-10-21",49.54,50.2,48.11,48.22,1221300.0],["2026-10-22",48.22,48.37,47.56,47.78,737600.0],["2026-10-23",47.78,49.09,47.21,48.94,1270899.0],["2026-10-26",48.94,49.59,48.55,49.37,865180.0],["2026-10-27",49.37,49.88,48.599998474121094,48.6,706653.0],["2026-10-28",48.6,51.42,48.599998474121094,50.7,1552885.0],["2026-10-29",50.7,50.70000076293945,48.89,48.97,1127800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2025-04-24","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":"2025-04-24","index":0,"basis":"feed"}}