{"t":"688802.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2025-12-17",829.9,895.0,650.0,829.9,15367027.0],["2025-12-18",829.9,829.9000244140625,756.0,787.04,6839825.0],["2025-12-19",787.04,808.11,710.0,715.6,6147531.0],["2025-12-22",715.6,725.0,672.5,703.35,3684477.0],["2025-12-23",703.35,703.3499755859375,666.66,667.6,4545470.0],["2025-12-24",667.6,667.5999755859375,617.98,620.66,4631962.0],["2025-12-25",620.66,665.72,605.0,642.94,4327957.0],["2025-12-26",642.94,642.9400024414062,612.05,619.7,2784317.0],["2025-12-29",619.7,629.9,609.6,615.1,2103591.0],["2025-12-30",615.1,622.07,605.11,608.92,2112703.0],["2025-12-31",608.92,610.07,580.0,580.1,2754116.0],["2026-01-05",580.1,605.79,566.2,605.78,3096851.0],["2026-01-06",605.78,614.66,592.0,594.21,2439041.0],["2026-01-07",594.21,614.0,590.01,603.96,2135792.0],["2026-01-08",603.96,655.0,600.01,642.55,3932342.0],["2026-01-09",642.55,642.5499877929688,617.78,634.81,2358143.0],["2026-01-12",634.81,634.8099975585938,615.5,621.73,2088877.0],["2026-01-13",621.73,644.88,612.76,621.0,2216065.0],["2026-01-14",621.0,621.0,610.0,613.6,1822319.0],["2026-01-15",613.6,613.5999755859375,588.0,597.33,1744208.0],["2026-01-16",597.33,605.88,597.3300170898438,601.8,1223550.0],["2026-01-19",601.8,603.99,595.01,595.66,887774.0],["2026-01-20",595.66,599.5,587.35,590.0,991499.0],["2026-01-21",590.0,607.17,584.0,601.3,1291919.0],["2026-01-22",601.3,612.25,595.0,597.64,1055829.0],["2026-01-23",597.64,597.6400146484375,586.58,587.43,1142694.0],["2026-01-26",587.43,589.9,570.05,571.2,1050485.0],["2026-01-27",571.2,574.77,558.58,572.18,1082391.0],["2026-01-28",572.18,583.17,572.1799926757812,577.2,1076944.0],["2026-01-29",577.2,577.98,562.01,564.0,920203.0],["2026-01-30",564.0,569.95,557.05,558.08,912035.0],["2026-02-02",558.08,558.0800170898438,530.0,530.1,1353730.0],["2026-02-03",530.1,535.48,493.81,513.78,1731436.0],["2026-02-04",513.78,513.780029296875,497.02,505.0,943012.0],["2026-02-05",505.0,505.0,490.5,491.96,968814.0],["2026-02-06",491.96,499.99,479.01,493.88,1135292.0],["2026-02-09",493.88,516.98,493.8800048828125,512.62,1205139.0],["2026-02-10",512.62,527.95,510.48,514.35,1145348.0],["2026-02-11",514.35,514.3499755859375,505.22,508.5,661269.0],["2026-02-12",508.5,524.5,505.46,520.08,971307.0],["2026-02-13",520.08,526.93,511.07,512.99,745180.0],["2026-02-24",512.99,521.54,511.11,516.82,857985.0],["2026-02-25",516.82,525.86,515.15,519.98,754855.0],["2026-02-26",519.98,538.69,518.11,533.55,1679873.0],["2026-02-27",533.55,545.5,515.89,535.62,1559797.0],["2026-03-02",535.62,535.6199951171875,519.14,524.98,1130728.0],["2026-03-03",524.98,528.88,498.88,499.14,1184448.0],["2026-03-04",499.14,518.99,494.23,508.5,924719.0],["2026-03-05",508.5,544.19,508.5,537.28,2093829.0],["2026-03-06",537.28,541.88,526.01,533.72,1261207.0],["2026-03-09",533.72,533.719970703125,500.0,510.7,1433753.0],["2026-03-10",510.7,529.86,510.70001220703125,529.0,1100420.0],["2026-03-11",529.0,555.6,529.0,537.32,1970739.0],["2026-03-12",537.32,537.3200073242188,515.0,519.97,1242709.0],["2026-03-13",519.97,526.0,510.22,513.2,808121.0],["2026-03-16",513.2,535.68,499.0,535.0,1692422.0],["2026-03-17",535.0,570.0,530.0,559.88,2933482.0],["2026-03-18",559.88,575.48,542.9,569.8,2156880.0],["2026-03-19",569.8,579.0,555.76,558.4,1666341.0],["2026-03-20",558.4,579.0,558.4,573.79,2315000.0],["2026-03-23",573.79,573.7899780273438,525.0,529.57,1847860.0],["2026-03-24",529.57,620.44,527.0,601.0,3618018.0],["2026-03-25",601.0,618.1,583.33,608.33,2518520.0],["2026-03-26",608.33,615.0,594.01,605.81,1982014.0],["2026-03-27",605.81,607.94,580.03,598.14,1525026.0],["2026-03-30",598.14,629.13,580.55,627.01,2603252.0],["2026-03-31",627.01,627.010009765625,597.79,602.0,1941439.0],["2026-04-01",602.0,619.98,602.0,609.2,1607073.0],["2026-04-02",609.2,609.2000122070312,575.75,577.31,1781256.0],["2026-04-03",577.31,604.49,575.9,588.51,1819456.0],["2026-04-07",588.51,614.24,581.12,599.87,1686136.0],["2026-04-08",599.87,620.0,599.8699951171875,613.6,2000731.0],["2026-04-09",613.6,622.0,603.6,610.0,1580513.0],["2026-04-10",610.0,619.6,605.56,612.27,1600181.0],["2026-04-13",612.27,622.0,605.01,610.1,1452392.0],["2026-04-14",610.1,619.38,603.8,613.9,1485329.0],["2026-04-15",613.9,707.77,610.01,679.9,4651973.0],["2026-04-16",679.9,736.74,665.7,736.74,4751724.0],["2026-04-17",736.74,751.0,713.33,721.0,3301200.0],["2026-04-20",721.0,732.88,695.7,707.41,2679217.0],["2026-04-21",707.41,707.4099731445312,671.0,697.73,2179841.0],["2026-04-22",697.73,707.0,684.12,701.5,1707501.0],["2026-04-23",701.5,706.98,654.37,670.0,2820098.0],["2026-04-24",670.0,725.0,643.08,718.0,4689979.0],["2026-04-27",718.0,763.0,710.0,724.12,3501265.0],["2026-04-28",724.12,758.0,715.0,724.01,2760021.0],["2026-04-29",724.01,724.010009765625,679.99,713.36,2249704.0],["2026-04-30",713.36,777.0,713.01,758.03,3937690.0],["2026-05-06",758.03,828.76,751.03,811.11,4953627.0],["2026-05-07",811.11,850.0,780.11,842.97,3383800.0],["2026-05-08",842.97,842.969970703125,783.47,784.0,3313196.0],["2026-05-11",784.0,803.0,760.2,787.5,3326290.0],["2026-05-12",787.5,808.88,768.15,776.9,2489794.0],["2026-05-13",776.9,789.49,737.98,782.5,2918191.0],["2026-05-14",782.5,789.0,740.12,740.88,2038845.0],["2026-05-15",740.88,745.0,701.0,715.35,2399113.0],["2026-05-18",715.35,748.76,705.12,728.47,1992371.0],["2026-05-19",728.47,758.9,686.6,752.9,2638793.0],["2026-05-20",752.9,820.0,735.0,775.0,3988142.0],["2026-05-21",775.0,787.63,720.0,723.6,3040879.0],["2026-05-22",723.6,749.98,719.99,728.45,1764077.0],["2026-05-25",728.45,765.0,720.0,754.1,2730010.0],["2026-05-26",754.1,754.0999755859375,716.85,735.16,2075479.0],["2026-05-27",735.16,735.1599731445312,689.0,695.0,2341590.0],["2026-05-28",695.0,706.3,680.33,699.7,1565217.0],["2026-05-29",699.7,701.77,667.07,676.02,1903359.0],["2026-06-01",676.02,690.0,633.99,637.6,1845434.0],["2026-06-02",637.6,677.78,634.0,663.47,1846548.0],["2026-06-03",663.47,762.7,656.66,756.4,3876051.0],["2026-06-04",756.4,759.68,722.0,724.3,2293115.0],["2026-06-05",724.3,774.7,700.66,710.0,2953904.0],["2026-06-08",710.0,730.97,669.02,703.0,2106258.0],["2026-06-09",703.0,719.89,693.68,704.98,1696005.0],["2026-06-10",704.98,735.4,680.09,694.0,2029178.0],["2026-06-11",694.0,716.0,679.98,712.0,2030416.0],["2026-06-12",712.0,742.66,694.89,694.89,2856159.0],["2026-06-15",694.89,728.33,684.0,720.9,1761316.0],["2026-06-16",720.9,735.0,704.0,728.76,1747197.0],["2026-06-17",728.76,735.1,700.03,732.5,2271954.0],["2026-06-18",732.5,789.18,732.5,769.89,3185164.0],["2026-06-22",769.89,772.44,715.4,758.0,3177806.0],["2026-06-23",758.0,808.0,731.01,768.98,3079810.0],["2026-06-24",768.98,779.0,726.1,770.19,2190140.0],["2026-06-25",770.19,786.8,748.32,770.52,2222409.0],["2026-06-26",770.52,770.52001953125,730.0,730.4,1625640.0],["2026-06-29",730.4,798.98,720.0,793.55,3449367.0],["2026-06-30",793.55,837.0,780.95,828.3,2697271.0],["2026-07-01",828.3,845.98,770.22,780.0,2590288.0],["2026-07-02",780.0,784.0,721.0,724.13,2036024.0],["2026-07-03",724.13,757.88,713.0,738.38,1791706.0],["2026-07-06",738.38,745.0,690.11,731.0,1780869.0],["2026-07-07",731.0,876.0,723.0,833.99,4351984.0],["2026-07-08",833.99,863.86,812.07,840.08,2586035.0],["2026-07-09",840.08,1008.0,840.0800170898438,981.88,5491609.0],["2026-07-10",981.88,987.0,909.0,909.35,4028710.0],["2026-07-13",909.35,1033.0,901.1,972.86,3516272.0],["2026-07-14",972.86,999.97,918.0,974.98,3244532.0],["2026-07-15",974.98,977.0,838.0,864.09,3670217.0],["2026-07-16",864.09,922.88,828.0,890.0,2763388.0],["2026-07-17",890.0,911.4,770.09,779.97,3126353.0],["2026-07-20",779.97,828.08,777.78,821.0,2653099.0],["2026-07-21",821.0,899.0,808.88,896.0,2896977.0],["2026-07-22",896.0,905.0,839.0,845.0,2324506.0],["2026-07-23",845.0,855.0,795.51,813.78,1591014.0],["2026-07-24",813.78,842.94,782.0,821.61,1604979.0],["2026-07-27",821.61,836.1,781.0,830.2,1418631.0],["2026-07-28",830.2,830.2000122070312,700.05,752.05,2096532.0],["2026-07-29",752.05,752.0499877929688,680.01,705.99,1697024.0],["2026-07-30",705.99,709.0,666.6,672.0,1655769.0],["2026-07-31",672.0,729.97,672.0,688.87,1477652.0],["2026-08-03",688.87,691.99,658.88,665.0,1095636.0],["2026-08-04",665.0,704.56,665.0,696.04,1153880.0],["2026-08-05",696.04,737.37,695.0,726.03,1454358.0],["2026-08-06",726.03,738.68,703.86,722.7,1074739.0],["2026-08-07",722.7,738.8,718.0,729.08,1353123.0],["2026-08-10",729.08,740.1,708.01,715.01,1042436.0],["2026-08-11",715.01,722.8,696.0,702.88,941298.0],["2026-08-12",702.88,720.9,702.8800048828125,715.29,852741.0],["2026-08-13",715.29,793.02,715.2899780273438,747.0,2138350.0],["2026-08-14",747.0,763.88,729.11,748.0,1274462.0],["2026-08-17",748.0,798.0,747.0,786.0,1793660.0],["2026-08-18",786.0,786.0,758.01,770.11,1173195.0],["2026-08-19",770.11,770.1099853515625,718.0,729.0,1270078.0],["2026-08-20",729.0,736.0,703.15,711.99,769507.0],["2026-08-21",711.99,720.0,693.0,700.0,907424.0],["2026-08-24",700.0,700.0,654.32,664.0,956308.0],["2026-08-25",664.0,666.68,643.88,655.25,833087.0],["2026-08-26",655.25,668.3,653.55,657.0,685528.0],["2026-08-27",657.0,694.8,657.0,690.8,1100685.0],["2026-08-28",690.8,703.5,672.3,674.9,939196.0],["2026-08-31",674.9,699.83,670.0,691.2,1209714.0],["2026-09-01",691.2,691.2000122070312,670.0,672.73,756984.0],["2026-09-02",672.73,672.72998046875,645.68,664.15,905216.0],["2026-09-03",664.15,671.16,658.2,660.15,604318.0],["2026-09-04",660.15,669.69,628.21,631.1,870069.0],["2026-09-07",631.1,635.0,546.99,570.08,2705499.0],["2026-09-08",570.08,570.0800170898438,540.0,555.99,2204467.0],["2026-09-09",555.99,558.94,528.07,532.0,1610565.0],["2026-09-10",532.0,532.0,488.0,493.8,2158871.0],["2026-09-11",493.8,493.79998779296875,463.0,489.0,1622630.0],["2026-09-14",489.0,489.0,458.01,461.1,1409466.0]]}