{"t":"KLC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-09",27.0,27.7,25.72,26.13,9405300.0],["2024-10-10",26.08,28.39,24.6,28.04,3222600.0],["2024-10-11",27.37,28.96,27.14,28.42,971300.0],["2024-10-14",28.64,29.0,27.55,28.86,1302400.0],["2024-10-15",28.81,29.4,28.18,28.28,3306800.0],["2024-10-16",28.05,28.655,27.7,28.35,960800.0],["2024-10-17",28.51,28.65,27.96,28.27,239700.0],["2024-10-18",28.0,28.53,28.0,28.35,304800.0],["2024-10-21",28.1,28.55,27.88,28.09,431600.0],["2024-10-22",28.09,28.42,27.74,28.31,339200.0],["2024-10-23",27.78,29.209,27.63,29.04,275400.0],["2024-10-24",29.38,29.38,28.14,28.46,177000.0],["2024-10-25",28.3,29.11,28.03,28.36,163600.0],["2024-10-28",28.7,28.7,27.98,28.09,229500.0],["2024-10-29",28.11,28.7,28.11,28.39,310700.0],["2024-10-30",28.59,29.61,28.315,29.41,157600.0],["2024-10-31",28.4,29.89,28.4,29.16,262900.0],["2024-11-01",28.99,29.08,28.32,28.32,271200.0],["2024-11-04",28.74,29.48,28.3,28.57,278200.0],["2024-11-05",28.54,29.08,26.57,26.98,696600.0],["2024-11-06",27.55,28.33,26.93,27.81,511900.0],["2024-11-07",27.83,28.83,27.33,28.4,158300.0],["2024-11-08",28.19,28.41,27.65,27.85,172100.0],["2024-11-11",27.65,27.79,26.3,27.28,271500.0],["2024-11-12",27.46,27.925,27.223,27.47,192000.0],["2024-11-13",27.4,27.55,25.63,25.63,258800.0],["2024-11-14",25.47,26.32,24.53,24.53,289500.0],["2024-11-15",24.2,24.465,23.32,23.36,399500.0],["2024-11-18",23.35,23.86,23.34,23.5,255500.0],["2024-11-19",23.21,23.79,23.13,23.64,310600.0],["2024-11-20",23.39,23.55,22.25,22.8,546600.0],["2024-11-21",22.0,22.92,19.02,19.37,1974100.0],["2024-11-22",20.14,21.0,19.0,20.87,1064100.0],["2024-11-25",21.81,23.4,21.78,22.54,807600.0],["2024-11-26",22.09,24.4,22.0,23.48,572600.0],["2024-11-27",23.12,24.04,23.12,23.27,310700.0],["2024-11-29",23.28,24.3,23.11,23.79,202800.0],["2024-12-02",23.66,24.14,21.81,22.48,609300.0],["2024-12-03",22.42,23.09,22.0,22.46,436700.0],["2024-12-04",22.28,24.71,22.222,23.54,605500.0],["2024-12-05",22.87,23.6,22.53,22.87,407400.0],["2024-12-06",23.02,23.15,22.08,22.19,560300.0],["2024-12-09",22.19,22.555,20.39,20.48,841500.0],["2024-12-10",20.51,20.97,19.2,19.39,757700.0],["2024-12-11",19.24,19.78,18.42,19.64,633900.0],["2024-12-12",19.49,20.15,19.2,19.32,464100.0],["2024-12-13",19.24,19.36,18.63,18.67,425300.0],["2024-12-16",18.78,19.02,18.2,18.64,671700.0],["2024-12-17",18.24,18.61,18.04,18.34,598200.0],["2024-12-18",18.33,18.52,17.39,17.62,671700.0],["2024-12-19",17.9,17.9,17.05,17.52,703500.0],["2024-12-20",17.5,17.94,17.13,17.59,6744300.0],["2024-12-23",17.6,18.62,17.06,18.61,878400.0],["2024-12-24",18.51,18.51,17.9,18.06,433700.0],["2024-12-26",17.88,18.3,17.81,17.88,392800.0],["2024-12-27",17.36,18.075,17.31,17.81,392700.0],["2024-12-30",17.53,17.95,17.495,17.94,359900.0],["2024-12-31",17.99,18.11,17.497,17.8,586800.0],["2025-01-02",18.08,18.19,17.377,17.44,502900.0],["2025-01-03",17.48,18.45,17.44,18.45,992800.0],["2025-01-06",18.58,18.8,18.2,18.3,1199900.0],["2025-01-07",18.61,18.815,17.91,18.06,906900.0],["2025-01-08",17.87,18.56,17.8,18.53,372100.0],["2025-01-10",18.26,18.407,17.87,17.99,565400.0],["2025-01-13",17.71,18.14,17.6,18.02,357700.0],["2025-01-14",18.18,18.89,18.035,18.64,358100.0],["2025-01-15",18.83,20.03,18.7,19.73,622200.0],["2025-01-16",19.98,20.47,19.6,20.0,696100.0],["2025-01-17",20.14,20.385,19.64,20.1,515600.0],["2025-01-21",20.21,21.49,19.78,21.25,734500.0],["2025-01-22",21.24,21.24,20.78,21.05,983400.0],["2025-01-23",21.03,21.225,20.785,21.0,737900.0],["2025-01-24",21.01,21.08,20.2,20.55,826300.0],["2025-01-27",20.4,20.745,19.86,20.24,1083200.0],["2025-01-28",20.34,20.62,20.06,20.44,579400.0],["2025-01-29",20.49,20.68,20.22,20.43,383300.0],["2025-01-30",20.5,21.18,20.49,21.17,362500.0],["2025-01-31",21.19,21.23,20.63,20.74,982600.0],["2025-02-03",20.26,20.99,19.82,20.33,500600.0],["2025-02-04",20.25,20.96,20.23,20.42,861000.0],["2025-02-05",20.61,20.87,20.28,20.38,266200.0],["2025-02-06",20.63,20.75,20.13,20.48,262800.0],["2025-02-07",20.58,20.98,20.35,20.67,328500.0],["2025-02-10",20.92,21.1,20.63,20.92,270200.0],["2025-02-11",20.63,21.07,20.04,20.37,481400.0],["2025-02-12",20.1,20.85,19.84,20.8,305600.0],["2025-02-13",21.0,21.155,19.89,19.95,309000.0],["2025-02-14",20.05,20.88,20.05,20.55,348100.0],["2025-02-18",20.67,20.78,20.3,20.74,318100.0],["2025-02-19",20.51,21.18,20.4,21.09,375200.0],["2025-02-20",21.11,21.11,20.62,20.85,264600.0],["2025-02-21",21.08,21.135,19.7,19.7,261100.0],["2025-02-24",19.9,19.93,19.5,19.86,229300.0],["2025-02-25",19.98,20.435,19.82,20.23,279500.0],["2025-02-26",20.47,20.69,19.76,19.9,460700.0],["2025-02-27",19.81,20.145,19.77,19.78,176400.0],["2025-02-28",19.91,19.97,19.27,19.46,840300.0],["2025-03-03",19.56,20.15,18.69,18.87,483700.0],["2025-03-04",18.56,19.13,18.14,18.79,263000.0],["2025-03-05",18.84,19.29,18.64,19.19,203800.0],["2025-03-06",18.98,19.11,18.09,18.2,374400.0],["2025-03-07",18.27,18.505,17.605,17.92,755100.0],["2025-03-10",17.59,17.71,16.1,16.5,908700.0],["2025-03-11",16.45,16.74,15.93,16.47,841100.0],["2025-03-12",16.82,17.075,16.19,16.76,641400.0],["2025-03-13",16.69,16.73,15.86,16.14,403500.0],["2025-03-14",16.37,16.58,16.2,16.37,332000.0],["2025-03-17",16.24,16.61,16.2,16.4,644800.0],["2025-03-18",16.35,17.07,16.281,17.04,626800.0],["2025-03-19",17.08,17.26,16.73,17.26,339000.0],["2025-03-20",17.0,17.779,16.98,17.68,469700.0],["2025-03-21",14.8,15.5,13.53,13.76,3618100.0],["2025-03-24",13.77,14.04,13.23,13.85,983000.0],["2025-03-25",13.77,13.78,13.09,13.23,1357700.0],["2025-03-26",13.19,13.3,12.79,12.9,1606900.0],["2025-03-27",12.8,13.08,12.67,12.72,878300.0],["2025-03-28",12.6,12.6,11.83,11.95,1247700.0],["2025-03-31",11.81,12.06,11.56,11.59,1176700.0],["2025-04-01",11.5,12.025,11.5,11.82,1295100.0],["2025-04-02",11.68,12.855,11.635,12.78,760800.0],["2025-04-03",12.18,12.368,10.91,11.19,1610900.0],["2025-04-04",10.51,11.1,10.31,11.01,890200.0],["2025-04-07",10.35,11.9,10.35,11.48,805600.0],["2025-04-08",11.71,12.04,11.04,11.11,1082700.0],["2025-04-09",11.14,11.79,10.76,11.55,2141200.0],["2025-04-10",11.3,11.36,10.735,10.91,691000.0],["2025-04-11",10.92,11.08,10.575,11.02,439800.0],["2025-04-14",11.33,11.65,11.04,11.31,512200.0],["2025-04-15",11.25,11.41,11.09,11.35,444100.0],["2025-04-16",11.46,11.625,11.1,11.23,731500.0],["2025-04-17",11.29,11.415,10.97,11.26,460200.0],["2025-04-21",11.28,11.325,10.761,11.04,475700.0],["2025-04-22",11.19,11.78,11.09,11.7,520000.0],["2025-04-23",12.15,12.5,11.52,11.56,709900.0],["2025-04-24",11.66,12.025,11.58,11.95,654700.0],["2025-04-25",11.83,12.279,11.54,12.07,1356900.0],["2025-04-28",12.13,12.3,11.975,12.16,383400.0],["2025-04-29",12.1,12.47,12.0,12.36,386900.0],["2025-04-30",12.2,12.305,11.9,12.26,392000.0],["2025-05-01",12.4,12.59,12.17,12.46,481100.0],["2025-05-02",12.6,13.16,12.567,13.16,940500.0],["2025-05-05",13.06,13.59,12.945,13.26,427200.0],["2025-05-06",13.2,13.265,12.72,12.89,888800.0],["2025-05-07",13.1,13.22,12.92,13.13,362700.0],["2025-05-08",13.42,13.6,13.19,13.36,540100.0],["2025-05-09",13.39,13.535,13.13,13.18,395400.0],["2025-05-12",13.69,13.877,13.19,13.53,494000.0],["2025-05-13",13.62,13.68,13.36,13.46,459000.0],["2025-05-14",12.89,13.32,11.5,12.31,1244000.0],["2025-05-15",12.31,12.415,12.03,12.25,411600.0],["2025-05-16",12.25,12.36,12.03,12.29,511300.0],["2025-05-19",12.0,12.35,11.955,12.13,526200.0],["2025-05-20",12.05,12.14,11.78,11.78,428100.0],["2025-05-21",11.58,11.61,11.31,11.48,815400.0],["2025-05-22",11.44,11.93,11.44,11.84,419400.0],["2025-05-23",11.53,11.94,11.53,11.73,423200.0],["2025-05-27",12.0,12.585,11.85,12.57,1836600.0],["2025-05-28",12.6,12.78,12.41,12.41,349900.0],["2025-05-29",12.59,12.615,12.26,12.6,355100.0],["2025-05-30",12.57,12.6,12.17,12.27,776700.0],["2025-06-02",12.33,12.33,11.75,11.81,326500.0],["2025-06-03",11.8,12.1,11.69,11.95,438600.0],["2025-06-04",11.99,11.99,11.41,11.41,258300.0],["2025-06-05",11.39,11.476,10.6,10.78,1240400.0],["2025-06-06",11.08,11.35,10.956,11.29,556100.0],["2025-06-09",11.49,11.61,10.93,10.97,405500.0],["2025-06-10",11.04,11.04,10.6,10.75,350000.0],["2025-06-11",10.72,11.04,10.62,10.75,460100.0],["2025-06-12",10.66,10.83,10.545,10.74,291800.0],["2025-06-13",10.53,10.6,10.06,10.08,611500.0],["2025-06-16",10.19,10.37,10.025,10.05,425800.0],["2025-06-17",9.91,10.11,9.79,9.93,756200.0],["2025-06-18",9.93,10.12,9.8,9.87,632400.0],["2025-06-20",9.93,9.98,9.46,9.48,778400.0],["2025-06-23",9.39,9.71,9.31,9.71,599200.0],["2025-06-24",9.92,9.955,9.65,9.95,646700.0],["2025-06-25",9.9,10.09,9.69,9.86,468800.0],["2025-06-26",9.91,10.02,9.81,10.01,405300.0],["2025-06-27",10.08,10.38,9.97,10.35,1215600.0],["2025-06-30",10.4,10.44,10.03,10.1,428300.0],["2025-07-01",9.99,10.319,9.91,10.03,370000.0],["2025-07-02",10.08,10.135,9.86,9.87,744600.0],["2025-07-03",9.94,10.061,9.88,9.95,300700.0],["2025-07-07",9.85,10.01,9.17,9.25,535800.0],["2025-07-08",9.29,9.79,9.29,9.68,671000.0],["2025-07-09",9.7,9.775,9.455,9.53,532100.0],["2025-07-10",9.62,9.74,9.49,9.5,480400.0],["2025-07-11",9.49,9.63,9.44,9.58,480900.0],["2025-07-14",9.52,9.65,9.46,9.57,397100.0],["2025-07-15",9.65,9.7,9.45,9.48,357200.0],["2025-07-16",9.54,9.7,9.36,9.7,310000.0],["2025-07-17",9.76,9.92,9.705,9.8,484800.0],["2025-07-18",9.88,9.88,9.66,9.67,329500.0],["2025-07-21",9.68,9.79,9.505,9.67,323700.0],["2025-07-22",9.7,10.22,9.7,10.21,690000.0],["2025-07-23",10.36,10.555,10.185,10.52,585000.0],["2025-07-24",10.5,10.76,9.98,9.99,603400.0],["2025-07-25",10.06,10.105,9.95,10.04,404000.0],["2025-07-28",10.11,10.341,9.6,9.83,542200.0],["2025-07-29",9.81,9.95,9.69,9.95,390700.0],["2025-07-30",10.04,10.05,9.711,9.76,350400.0],["2025-07-31",9.67,9.795,9.53,9.61,450600.0],["2025-08-01",9.52,9.7,9.34,9.48,572900.0],["2025-08-04",9.57,9.86,9.53,9.8,353500.0],["2025-08-05",9.9,9.9,9.63,9.85,297300.0],["2025-08-06",9.83,9.85,9.6,9.7,602100.0],["2025-08-07",9.77,9.82,9.52,9.52,297600.0],["2025-08-08",9.51,9.72,9.42,9.71,356000.0],["2025-08-11",9.81,9.88,9.59,9.63,461700.0],["2025-08-12",9.75,9.92,9.59,9.81,726500.0],["2025-08-13",7.01,8.27,6.75,7.62,5976900.0],["2025-08-14",7.59,7.63,6.96,7.39,2483800.0],["2025-08-15",7.47,7.68,7.37,7.5,1965000.0],["2025-08-18",7.57,7.62,7.28,7.48,1398400.0],["2025-08-19",7.5,7.62,7.165,7.17,1249200.0],["2025-08-20",7.14,7.18,6.78,6.87,1268700.0],["2025-08-21",6.77,6.84,6.63,6.79,956100.0],["2025-08-22",6.85,7.47,6.82,7.31,3178100.0],["2025-08-25",7.41,7.77,7.405,7.57,1825600.0],["2025-08-26",7.59,7.64,7.23,7.27,875800.0],["2025-08-27",7.27,7.32,7.11,7.2,593800.0],["2025-08-28",7.23,7.25,7.065,7.14,715400.0],["2025-08-29",7.14,7.26,7.09,7.19,466200.0],["2025-09-02",7.08,7.115,6.9,6.99,787500.0],["2025-09-03",6.85,7.17,6.85,7.16,625200.0],["2025-09-04",7.22,7.3,7.105,7.2,536000.0],["2025-09-05",7.25,7.54,7.2,7.47,749500.0],["2025-09-08",7.45,7.68,7.35,7.5,882300.0],["2025-09-09",7.49,7.52,7.33,7.36,834000.0],["2025-09-10",7.39,7.57,7.055,7.17,709000.0],["2025-09-11",7.22,7.68,7.2,7.66,533400.0],["2025-09-12",7.62,7.62,7.365,7.47,501300.0],["2025-09-15",7.47,7.59,7.32,7.46,617100.0],["2025-09-16",7.5,7.5,6.99,7.27,1023400.0],["2025-09-17",7.31,7.5,7.13,7.17,756200.0],["2025-09-18",7.19,7.345,7.16,7.24,521600.0],["2025-09-19",7.27,7.285,6.93,6.95,1422700.0],["2025-09-22",6.96,7.08,6.85,6.97,693200.0],["2025-09-23",7.01,7.08,6.8,6.85,739700.0],["2025-09-24",6.88,6.913,6.76,6.86,593000.0],["2025-09-25",6.8,6.87,6.675,6.76,694200.0],["2025-09-26",6.76,7.04,6.76,6.94,686200.0],["2025-09-29",6.98,6.98,6.72,6.84,633400.0],["2025-09-30",6.84,6.84,6.56,6.64,840900.0],["2025-10-01",6.59,6.755,6.5,6.7,647000.0],["2025-10-02",6.68,6.72,6.515,6.58,664000.0],["2025-10-03",6.63,7.1,6.63,6.88,696900.0],["2025-10-06",6.84,6.88,6.59,6.62,756600.0],["2025-10-07",6.64,6.68,6.36,6.39,870700.0],["2025-10-08",6.46,6.55,6.31,6.32,421600.0],["2025-10-09",6.41,6.456,6.19,6.19,801300.0],["2025-10-10",6.16,6.26,5.68,5.69,883000.0],["2025-10-13",5.74,5.93,5.69,5.81,760200.0],["2025-10-14",5.69,5.965,5.66,5.88,603200.0],["2025-10-15",5.92,6.07,5.75,5.82,1194100.0],["2025-10-16",5.82,5.987,5.715,5.8,944500.0],["2025-10-17",5.78,5.87,5.7,5.84,803000.0],["2025-10-20",5.87,5.97,5.786,5.89,580600.0],["2025-10-21",5.9,6.06,5.88,5.9,615500.0],["2025-10-22",5.92,6.0,5.78,5.84,565600.0],["2025-10-23",5.82,6.005,5.795,6.0,525200.0],["2025-10-24",6.03,6.27,6.01,6.11,1321000.0],["2025-10-27",6.19,6.206,5.945,6.01,500500.0],["2025-10-28",6.0,6.005,5.785,5.85,637300.0],["2025-10-29",5.75,5.82,5.635,5.68,746100.0],["2025-10-30",5.54,5.705,5.46,5.63,674100.0],["2025-10-31",5.66,5.935,5.56,5.9,791100.0],["2025-11-03",5.86,6.03,5.76,6.03,606500.0],["2025-11-04",5.95,6.04,5.79,5.84,1495600.0],["2025-11-05",5.89,5.9,5.48,5.59,784100.0],["2025-11-06",5.57,5.62,5.23,5.27,1018100.0],["2025-11-07",5.2,5.62,5.2,5.5,788700.0],["2025-11-10",5.54,5.756,5.205,5.21,872200.0],["2025-11-11",5.21,5.27,5.085,5.11,1159900.0],["2025-11-12",5.08,5.222,4.835,5.0,1854600.0],["2025-11-13",3.8,4.33,3.8,4.04,4319700.0],["2025-11-14",3.99,4.195,3.91,3.95,1714400.0],["2025-11-17",3.91,3.965,3.63,3.68,1676100.0],["2025-11-18",3.64,3.81,3.61,3.76,1561000.0],["2025-11-19",3.78,3.8,3.62,3.68,1705700.0],["2025-11-20",3.73,3.97,3.705,3.83,1592600.0],["2025-11-21",3.84,4.29,3.839,4.18,1858700.0],["2025-11-24",4.17,4.175,3.86,3.87,1321000.0],["2025-11-25",3.9,4.05,3.9,3.94,754500.0],["2025-11-26",3.91,3.985,3.872,3.88,553300.0],["2025-11-28",3.91,3.99,3.88,3.98,455900.0],["2025-12-01",3.9,4.08,3.86,4.0,959600.0],["2025-12-02",4.06,4.29,4.0,4.21,974000.0],["2025-12-03",3.96,4.45,3.91,4.34,1597800.0],["2025-12-04",4.45,4.6,4.4,4.57,983500.0],["2025-12-05",4.57,4.61,4.305,4.32,985700.0],["2025-12-08",4.32,4.38,4.14,4.2,761200.0],["2025-12-09",4.2,4.465,4.187,4.41,776000.0],["2025-12-10",4.41,4.512,4.32,4.42,470800.0],["2025-12-11",4.53,4.66,4.47,4.62,1010700.0],["2025-12-12",4.64,4.714,4.59,4.6,589400.0],["2025-12-15",4.65,4.73,4.495,4.69,918500.0],["2025-12-16",4.67,4.69,4.54,4.55,946100.0],["2025-12-17",4.53,4.73,4.48,4.64,823800.0],["2025-12-18",4.71,4.785,4.605,4.67,601000.0],["2025-12-19",4.64,4.71,4.53,4.53,918300.0],["2025-12-22",4.53,4.53,4.235,4.25,580100.0],["2025-12-23",4.23,4.295,3.995,4.22,972100.0],["2025-12-24",4.2,4.31,4.182,4.28,194900.0],["2025-12-26",4.26,4.32,4.21,4.28,416200.0],["2025-12-29",4.25,4.33,4.22,4.29,489700.0],["2025-12-30",4.29,4.495,4.26,4.36,633500.0],["2025-12-31",4.32,4.38,4.255,4.32,533300.0],["2026-01-02",4.34,4.416,4.13,4.16,564200.0],["2026-01-05",4.18,4.46,4.18,4.36,452900.0],["2026-01-06",4.43,4.605,4.37,4.57,721600.0],["2026-01-07",4.6,4.69,4.43,4.44,446200.0],["2026-01-08",4.4,4.609,4.37,4.49,1373900.0],["2026-01-09",4.5,4.67,4.286,4.56,602500.0],["2026-01-12",4.53,4.635,4.44,4.45,424000.0],["2026-01-13",4.49,4.603,4.195,4.24,731400.0],["2026-01-14",4.21,4.26,4.145,4.24,772900.0],["2026-01-15",4.25,4.35,4.13,4.35,647400.0],["2026-01-16",4.3,4.465,4.25,4.38,1004100.0],["2026-01-20",4.25,4.385,4.19,4.21,923300.0],["2026-01-21",4.21,4.45,4.2,4.33,814200.0],["2026-01-22",4.38,4.69,4.38,4.42,904700.0],["2026-01-23",4.44,4.44,4.26,4.31,721900.0],["2026-01-26",4.34,4.385,4.22,4.22,567600.0],["2026-01-27",4.2,4.41,4.165,4.4,1109900.0],["2026-01-28",4.39,4.79,4.355,4.4,1952400.0],["2026-01-29",4.42,4.75,4.38,4.71,944100.0],["2026-01-30",4.7,4.84,4.49,4.67,1962000.0],["2026-02-02",4.66,4.905,4.66,4.8,961200.0],["2026-02-03",4.8,4.87,4.4,4.58,1206700.0],["2026-02-04",4.65,4.825,4.65,4.75,549800.0],["2026-02-05",4.73,4.78,4.57,4.62,576000.0],["2026-02-06",4.72,4.865,4.66,4.83,541600.0],["2026-02-09",4.88,4.9,4.63,4.86,355600.0],["2026-02-10",4.84,5.165,4.81,5.0,697500.0],["2026-02-11",5.03,5.08,4.72,4.86,564600.0],["2026-02-12",4.96,4.96,4.575,4.61,643600.0],["2026-02-13",4.56,4.59,4.23,4.33,1149700.0],["2026-02-17",4.33,4.36,4.15,4.33,942900.0],["2026-02-18",4.3,4.44,4.23,4.24,616400.0],["2026-02-19",4.24,4.258,4.075,4.12,560300.0],["2026-02-20",4.12,4.29,4.09,4.18,477100.0],["2026-02-23",4.14,4.211,3.71,3.72,786000.0],["2026-02-24",3.69,3.8,3.635,3.72,531700.0],["2026-02-25",3.75,3.8,3.65,3.79,455500.0],["2026-02-26",3.71,3.9,3.71,3.81,446100.0],["2026-02-27",3.75,3.76,3.455,3.5,1983400.0],["2026-03-02",3.36,3.53,3.36,3.5,590200.0],["2026-03-03",3.39,3.82,3.385,3.69,950300.0],["2026-03-04",3.75,3.94,3.69,3.78,1120300.0],["2026-03-05",3.77,3.94,3.755,3.9,660800.0],["2026-03-06",3.77,3.891,3.52,3.59,484000.0],["2026-03-09",3.45,3.57,3.275,3.37,701900.0],["2026-03-10",3.38,3.4,3.2,3.2,602100.0],["2026-03-11",3.21,3.31,3.171,3.29,678700.0],["2026-03-12",3.23,3.44,3.23,3.4,1400600.0],["2026-03-13",2.11,2.29,1.865,1.95,10194800.0],["2026-03-16",1.92,1.97,1.75,1.84,3426200.0],["2026-03-17",1.88,1.99,1.88,1.98,3003000.0],["2026-03-18",1.96,2.19,1.96,2.01,3208900.0],["2026-03-19",2.19,2.445,2.15,2.36,3297600.0],["2026-03-20",2.37,2.37,2.121,2.15,2319100.0],["2026-03-23",2.21,2.285,2.155,2.23,1767000.0],["2026-03-24",2.25,2.325,2.16,2.16,1625200.0],["2026-03-25",2.17,2.23,2.045,2.16,930300.0],["2026-03-26",2.11,2.175,2.1,2.16,876600.0],["2026-03-27",2.13,2.23,2.03,2.05,1877700.0],["2026-03-30",2.05,2.15,2.03,2.13,1518500.0],["2026-03-31",2.16,2.2,2.04,2.2,1808000.0],["2026-04-01",2.23,2.41,2.18,2.4,985400.0],["2026-04-02",2.28,2.44,2.21,2.43,1040000.0],["2026-04-06",2.41,2.705,2.41,2.69,991200.0],["2026-04-07",2.65,2.705,2.435,2.55,983700.0],["2026-04-08",2.72,2.745,2.625,2.72,1796000.0],["2026-04-09",2.64,2.945,2.64,2.9,1450200.0],["2026-04-10",2.91,3.05,2.82,2.89,990200.0],["2026-04-13",2.85,3.13,2.74,2.99,1530500.0],["2026-04-14",3.01,3.17,2.935,3.0,869900.0],["2026-04-15",2.96,3.175,2.96,3.06,1058800.0],["2026-04-16",3.09,3.13,2.99,3.01,636500.0],["2026-04-17",3.12,3.179,3.075,3.09,1026500.0],["2026-04-20",3.08,3.37,3.08,3.33,661000.0],["2026-04-21",3.28,3.4,3.2,3.32,1133100.0],["2026-04-22",3.34,3.51,3.31,3.43,982400.0],["2026-04-23",3.45,3.525,3.235,3.33,691200.0],["2026-04-24",3.27,3.455,3.24,3.37,555800.0],["2026-04-27",3.33,3.7,3.32,3.62,875500.0],["2026-04-28",3.66,3.96,3.6,3.86,931100.0],["2026-04-29",3.83,3.9,3.63,3.8,566400.0],["2026-04-30",3.79,3.97,3.73,3.93,562000.0],["2026-05-01",3.96,4.25,3.96,4.16,1012500.0],["2026-05-04",4.2,4.42,3.955,3.98,1016300.0],["2026-05-05",3.99,4.07,3.905,3.98,797000.0],["2026-05-06",4.04,4.22,3.915,4.19,1969400.0],["2026-05-07",4.2,4.32,3.875,3.92,484700.0],["2026-05-08",3.89,3.975,3.65,3.92,862100.0],["2026-05-11",3.89,3.92,3.68,3.69,631500.0],["2026-05-12",3.64,4.29,3.56,4.19,2519600.0],["2026-05-13",4.2,4.2,4.005,4.11,798700.0],["2026-05-14",4.17,4.65,4.05,4.37,2993100.0],["2026-05-15",4.58,4.73,3.7,4.02,3032000.0],["2026-05-18",4.18,4.37,3.89,3.89,1308600.0],["2026-05-19",3.85,3.98,3.62,3.62,1329100.0],["2026-05-20",3.74,3.85,3.5,3.66,1146200.0],["2026-05-21",3.61,3.775,3.49,3.71,933600.0],["2026-05-22",3.76,3.84,3.55,3.58,597700.0],["2026-05-26",3.55,3.89,3.52,3.78,1285900.0],["2026-05-27",3.88,4.05,3.74,3.8,997900.0],["2026-05-28",3.75,3.85,3.72,3.82,1227200.0],["2026-05-29",3.81,4.065,3.765,3.84,955400.0],["2026-06-01",3.87,4.095,3.87,4.02,790500.0],["2026-06-02",4.0,4.04,3.83,3.92,620700.0],["2026-06-03",3.86,3.905,3.675,3.77,682000.0],["2026-06-04",3.83,4.07,3.815,4.05,589700.0],["2026-06-05",4.07,4.115,3.885,3.95,745800.0],["2026-06-08",3.99,4.0,3.85,3.85,461900.0],["2026-06-09",3.91,4.115,3.83,3.86,623500.0],["2026-06-10",3.88,4.04,3.88,3.89,419000.0],["2026-06-11",3.96,4.185,3.895,4.17,543600.0],["2026-06-12",4.25,4.475,4.115,4.13,790500.0],["2026-06-15",4.22,4.3,3.95,3.99,551200.0],["2026-06-16",4.03,4.18,3.795,3.8,916100.0],["2026-06-17",3.8,4.0,3.73,3.94,1037100.0],["2026-06-18",3.9,4.2,3.82,4.16,977700.0],["2026-06-22",4.08,4.305,4.07,4.1,797100.0],["2026-06-23",4.1,4.285,4.085,4.2,390700.0],["2026-06-24",4.26,4.295,4.065,4.18,422200.0],["2026-06-25",4.19,4.32,4.13,4.19,358300.0],["2026-06-26",4.16,4.34,4.038,4.22,1343000.0],["2026-06-29",4.28,4.455,4.165,4.31,2606100.0],["2026-06-30",4.28,4.37,4.175,4.25,804089.0],["2026-07-08",5.05,5.09,4.88,4.93,647862.40953],["2026-07-09",4.91,5.05,4.84,5.05,501754.164939],["2026-07-10",5.11,5.11,5.035,5.04,328338.87626],["2026-07-13",5.1,5.26,4.93,5.11,985889.482031],["2026-07-14",5.08,5.18,5.02,5.04,397263.866824],["2026-07-15",5.12,5.44,5.075,5.29,457219.237683]]}