{"t":"KDK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-09-25",8.75,10.481,7.6,7.95,2082200.0],["2025-09-26",8.145,8.29,7.32,7.42,1973400.0],["2025-09-29",7.95,8.2,7.33,7.35,1230300.0],["2025-09-30",7.525,7.75,6.84,6.84,1170300.0],["2025-10-01",6.84,6.95,5.77,5.96,2466000.0],["2025-10-02",6.66,7.24,6.66,6.83,2705000.0],["2025-10-03",7.66,7.7,7.05,7.43,3487800.0],["2025-10-06",7.878,8.25,7.45,8.09,2103700.0],["2025-10-07",8.415,9.14,7.91,8.33,2639500.0],["2025-10-08",8.465,8.47,7.55,7.94,1558700.0],["2025-10-09",8.23,9.815,8.161,9.77,2142000.0],["2025-10-10",10.15,10.3,8.76,9.04,2410500.0],["2025-10-13",9.21,9.78,8.383,9.25,1252600.0],["2025-10-14",9.18,9.29,8.74,9.0,775900.0],["2025-10-15",9.39,9.454,8.77,8.9,1063300.0],["2025-10-16",8.94,9.3,8.07,8.14,1339700.0],["2025-10-17",8.0,8.11,7.45,7.74,999300.0],["2025-10-20",8.21,8.55,7.89,8.31,731600.0],["2025-10-21",8.22,8.25,7.645,7.84,849500.0],["2025-10-22",7.67,7.737,7.0,7.45,891600.0],["2025-10-23",7.31,7.94,7.175,7.81,621200.0],["2025-10-24",7.79,8.72,7.61,8.38,734600.0],["2025-10-27",8.73,8.94,8.53,8.7,600400.0],["2025-10-28",8.56,9.105,8.51,8.85,693700.0],["2025-10-29",8.63,9.22,8.55,9.17,627900.0],["2025-10-30",9.22,9.6,9.015,9.52,553400.0],["2025-10-31",9.56,9.63,9.0,9.03,528600.0],["2025-11-03",9.25,9.388,8.17,8.33,697700.0],["2025-11-04",8.1,8.33,7.9,7.99,532900.0],["2025-11-05",7.99,8.0,7.51,7.78,411600.0],["2025-11-06",7.75,7.8,7.2,7.37,433000.0],["2025-11-07",7.42,7.8,7.16,7.79,418000.0],["2025-11-10",8.13,8.295,7.69,7.98,577800.0],["2025-11-11",7.72,8.17,7.6,7.95,304800.0],["2025-11-12",7.92,8.05,7.4,8.0,500300.0],["2025-11-13",7.25,7.47,6.43,6.515,1029500.0],["2025-11-14",6.39,6.9,6.14,6.74,462600.0],["2025-11-17",6.72,6.98,6.44,6.7,350800.0],["2025-11-18",6.59,6.91,6.515,6.85,340000.0],["2025-11-19",6.82,6.88,6.179,6.28,600100.0],["2025-11-20",6.42,7.08,6.24,6.52,687100.0],["2025-11-21",6.585,6.93,6.11,6.36,669800.0],["2025-11-24",6.35,6.44,5.87,6.1,700200.0],["2025-11-25",6.19,6.19,5.82,6.0,643900.0],["2025-11-26",6.08,6.28,5.885,6.1,441100.0],["2025-11-28",6.19,6.336,5.948,6.0,195400.0],["2025-12-01",6.0,6.01,5.6,5.93,416800.0],["2025-12-02",6.0,6.0,5.43,5.57,883600.0],["2025-12-03",5.58,5.96,5.45,5.91,733300.0],["2025-12-04",5.9,6.01,5.62,6.0,563700.0],["2025-12-05",6.11,6.18,5.85,6.02,470500.0],["2025-12-08",6.17,7.05,6.17,6.76,1258000.0],["2025-12-09",6.9,7.84,6.808,7.6,1183600.0],["2025-12-10",7.7,8.5,7.0,8.23,1325000.0],["2025-12-11",8.21,8.9,8.01,8.27,1025800.0],["2025-12-12",8.43,8.83,8.22,8.28,860100.0],["2025-12-15",8.1,8.78,8.1,8.25,750900.0],["2025-12-16",8.205,8.92,8.02,8.81,787200.0],["2025-12-17",8.82,9.05,8.61,8.76,752300.0],["2025-12-18",8.88,9.72,8.79,9.33,1021900.0],["2025-12-19",9.34,10.33,9.07,10.32,7092000.0],["2025-12-22",10.7,11.35,10.39,10.88,1379700.0],["2025-12-23",10.25,10.5,9.5,10.28,1337500.0],["2025-12-24",10.34,10.534,9.96,10.44,465200.0],["2025-12-26",10.51,10.89,9.854,10.3,636000.0],["2025-12-29",10.06,10.7,10.0,10.18,692900.0],["2025-12-30",10.15,10.925,10.0,10.82,761000.0],["2025-12-31",10.95,11.02,10.63,10.92,698500.0],["2026-01-02",11.0,11.1,10.559,10.83,516600.0],["2026-01-05",10.83,10.996,10.07,10.4,636600.0],["2026-01-06",10.48,10.55,9.39,9.7,1074100.0],["2026-01-07",9.78,10.1,9.57,9.61,483000.0],["2026-01-08",9.65,10.3,9.6,10.03,677800.0],["2026-01-09",10.15,10.269,9.4,9.42,610700.0],["2026-01-12",9.6,9.95,9.38,9.75,430800.0],["2026-01-13",9.92,9.95,9.355,9.39,670700.0],["2026-01-14",9.44,10.0,8.66,9.34,1011900.0],["2026-01-15",9.4,9.73,9.31,9.48,620500.0],["2026-01-16",9.61,10.14,9.55,9.95,777500.0],["2026-01-20",9.73,10.41,9.35,9.98,737100.0],["2026-01-21",10.03,10.34,8.98,9.21,952500.0],["2026-01-22",9.4,9.605,9.045,9.18,473300.0],["2026-01-23",9.26,9.79,9.22,9.38,444700.0],["2026-01-26",9.38,9.4,8.883,8.95,445500.0],["2026-01-27",9.02,9.54,8.95,9.5,429400.0],["2026-01-28",9.54,9.74,9.27,9.49,312900.0],["2026-01-29",9.46,9.62,9.1,9.36,302700.0],["2026-01-30",9.2,9.35,8.97,9.11,412000.0],["2026-02-02",9.1,9.3,9.0,9.2,448000.0],["2026-02-03",9.12,9.264,8.71,8.98,399100.0],["2026-02-04",9.1,9.1,8.75,8.96,403300.0],["2026-02-05",8.85,9.116,8.725,8.73,376800.0],["2026-02-06",8.83,9.23,8.77,9.15,427700.0],["2026-02-09",9.15,9.45,9.03,9.06,343800.0],["2026-02-10",9.06,9.1,8.73,8.75,525700.0],["2026-02-11",8.83,8.955,8.5,8.62,457400.0],["2026-02-12",8.57,8.66,8.28,8.35,433400.0],["2026-02-13",8.44,8.72,8.35,8.61,211400.0],["2026-02-17",8.61,8.94,8.445,8.77,218100.0],["2026-02-18",8.89,9.0,8.612,8.89,365800.0],["2026-02-19",8.95,9.0,8.66,8.79,270700.0],["2026-02-20",8.74,8.89,8.55,8.61,339700.0],["2026-02-23",8.61,8.7,7.87,8.07,442000.0],["2026-02-24",8.03,8.14,7.8,7.9,461700.0],["2026-02-25",7.95,8.19,7.5,7.87,430600.0],["2026-02-26",7.92,8.45,7.8,8.3,588300.0],["2026-02-27",8.27,8.78,8.02,8.4,780100.0],["2026-03-02",8.32,8.65,8.11,8.47,351500.0],["2026-03-03",8.39,8.455,8.07,8.07,301300.0],["2026-03-04",8.13,8.56,8.13,8.45,266200.0],["2026-03-05",8.43,8.87,8.35,8.86,322000.0],["2026-03-06",8.76,9.0,8.714,8.92,435100.0],["2026-03-09",8.88,8.88,8.4,8.67,286500.0],["2026-03-10",8.82,8.85,8.6,8.81,402300.0],["2026-03-11",8.24,9.28,8.05,8.98,634200.0],["2026-03-12",8.88,8.995,8.37,8.78,319900.0],["2026-03-13",8.8,8.89,8.41,8.46,1090400.0],["2026-03-16",8.44,8.66,8.41,8.61,248600.0],["2026-03-17",8.55,8.83,8.501,8.65,239600.0],["2026-03-18",8.65,8.7,8.3,8.32,234400.0],["2026-03-19",8.31,8.31,7.65,7.69,409600.0],["2026-03-20",7.78,7.78,7.3,7.47,586200.0],["2026-03-23",7.51,7.61,7.2,7.48,375300.0],["2026-03-24",7.48,7.56,7.045,7.33,584300.0],["2026-03-25",7.7,8.0,7.52,7.55,720700.0],["2026-03-26",7.51,7.699,7.49,7.58,390700.0],["2026-03-27",7.45,7.475,6.7,6.91,580100.0],["2026-03-30",7.01,7.03,6.35,6.47,484400.0],["2026-03-31",6.57,7.047,6.55,6.94,484800.0],["2026-04-01",7.24,7.28,6.95,7.2,566900.0],["2026-04-02",6.98,7.6,6.93,7.42,398300.0],["2026-04-06",7.46,7.675,7.38,7.54,458200.0],["2026-04-07",7.5,7.83,7.43,7.75,318000.0],["2026-04-08",8.18,8.2,7.81,7.85,441300.0],["2026-04-09",7.95,8.06,7.64,7.79,313000.0],["2026-04-10",7.83,7.99,7.6,7.64,236900.0],["2026-04-13",7.78,7.86,7.395,7.4,684400.0],["2026-04-14",7.45,8.165,7.45,8.11,839400.0],["2026-04-15",8.17,9.1,8.155,8.93,1045300.0],["2026-04-16",9.03,10.09,8.9,10.09,1041100.0],["2026-04-17",10.24,10.4,9.793,10.38,1809900.0],["2026-04-20",10.03,10.6,9.825,9.9,1445100.0],["2026-04-21",9.9,10.09,9.745,9.79,826800.0],["2026-04-22",9.81,9.93,9.22,9.3,768700.0],["2026-04-23",9.2,9.233,8.78,8.88,595100.0],["2026-04-24",8.88,8.97,8.651,8.75,355600.0],["2026-04-27",8.75,9.03,8.66,8.75,283400.0],["2026-04-28",8.69,8.755,8.29,8.41,283500.0],["2026-04-29",8.4,8.4,7.89,8.05,381300.0],["2026-04-30",8.09,8.495,8.05,8.48,438100.0],["2026-05-01",8.52,8.537,8.3,8.35,182900.0],["2026-05-04",8.41,8.68,8.4,8.48,465300.0],["2026-05-05",8.48,8.559,8.15,8.24,258900.0],["2026-05-06",8.3,8.93,8.3,8.83,416600.0],["2026-05-07",8.87,9.15,8.68,9.1,1544100.0],["2026-05-08",5.93,7.41,5.88,7.245,8579400.0],["2026-05-11",7.3,7.55,7.201,7.49,1443100.0],["2026-05-12",7.5,8.11,7.3,7.93,1551500.0],["2026-05-13",8.1,8.6,7.87,7.99,1458700.0],["2026-05-14",8.17,8.335,7.822,8.06,1028300.0],["2026-05-15",7.95,8.3,7.85,8.11,917900.0],["2026-05-18",8.09,8.47,7.871,8.37,1052500.0],["2026-05-19",8.28,8.28,7.74,7.99,714000.0],["2026-05-20",8.06,8.19,7.84,7.84,588800.0],["2026-05-21",7.71,8.05,7.71,7.94,674200.0],["2026-05-22",7.97,8.11,7.73,7.78,487300.0],["2026-05-26",7.97,8.02,7.56,7.63,924500.0],["2026-05-27",7.61,7.699,7.12,7.13,1336900.0],["2026-05-28",7.07,7.15,6.77,7.11,1079600.0],["2026-05-29",7.08,7.19,6.78,7.04,781100.0],["2026-06-01",7.01,7.12,6.765,6.9,668500.0],["2026-06-02",6.85,7.07,6.825,6.98,483000.0],["2026-06-03",6.88,7.07,6.78,6.89,490600.0],["2026-06-04",6.85,7.055,6.77,6.88,559300.0],["2026-06-05",6.83,6.92,6.35,6.38,824700.0],["2026-06-08",6.51,6.704,6.4,6.44,584300.0],["2026-06-09",6.44,6.54,5.92,6.14,897500.0],["2026-06-10",5.9,6.08,5.77,5.79,2626300.0],["2026-06-11",6.03,6.329,5.98,6.14,1251100.0],["2026-06-12",6.26,6.34,6.01,6.14,1480400.0],["2026-06-15",6.5,6.6,6.01,6.08,2398900.0],["2026-06-16",6.05,6.15,5.79,6.01,2502300.0],["2026-06-17",5.99,6.09,5.82,5.85,2041400.0],["2026-06-18",5.93,6.09,5.85,6.03,3207900.0],["2026-06-22",5.99,6.28,5.92,6.28,2266300.0],["2026-06-23",6.04,6.18,5.775,5.84,2613200.0],["2026-06-24",5.74,5.77,5.25,5.44,1985300.0],["2026-06-25",5.46,5.46,5.0,5.14,1590900.0],["2026-06-26",5.0,5.24,5.0,5.11,954500.0],["2026-06-29",5.15,5.37,5.07,5.24,1258400.0],["2026-06-30",5.21,5.26,5.065,5.08,1054700.0],["2026-07-01",5.05,5.57,5.05,5.53,1227500.0],["2026-07-02",5.65,5.74,5.31,5.32,1127000.0],["2026-07-06",5.3,5.43,5.19,5.32,619818.405144],["2026-07-07",5.3,5.3372,5.07,5.07,723896.30364],["2026-07-08",5.07,5.14,5,5.09,610121.852437],["2026-07-09",5.09,5.19,5,5.18,397384.231522],["2026-07-10",5.17,5.19,4.83,4.86,947752.447051],["2026-07-13",4.79,4.87,4.42,4.66,1431439.086012],["2026-07-14",4.66,4.83,4.51,4.53,750508.263467],["2026-07-15",4.56,4.6494,4.36,4.43,1421963.270155],["2026-07-16",4.41,4.4844,4.21,4.27,1073406.024053],["2026-07-17",4.22,4.32,4.12,4.28,826020.857666],["2026-07-20",4.33,4.365,4.19,4.29,529460.797075],["2026-07-21",4.31,4.405,4.27,4.37,716401.340639],["2026-07-22",4.35,4.6,4.34,4.44,886123.371135],["2026-07-23",4.32,4.41,4.16,4.27,1070631.524061],["2026-07-24",4.24,4.275,4.12,4.15,619289.303952],["2026-07-30",4.09,4.24,4.06,4.22,700383.008651],["2026-07-31",4.26,4.46,4.21,4.35,880871.074267],["2026-08-03",4.35,4.48,4.27,4.28,887952.017448],["2026-08-04",4.37,4.66,4.2,4.52,1412888.463275],["2026-08-05",4.49,4.59,4.21,4.23,991210.242186],["2026-08-06",4.23,4.51,4.17,4.36,1292853.146912],["2026-08-07",4.385,4.62,4.122,4.48,1357046.797375],["2026-08-10",4.5,4.55,4.35,4.36,287602.730413],["2026-08-11",4.4,4.59,4.275,4.59,662330.866995],["2026-08-12",4.65,4.65,4.12,4.125,1449984.442434],["2026-08-13",4.21,4.3,4.02,4.095,1579185.38157],["2026-08-14",4.1,4.21,4.07,4.16,862449.380217]]}