{"t":"KYTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-02-09",30.15,30.5,29.0,30.1,633100.0],["2024-02-12",30.35,30.45,29.54,29.93,631900.0],["2024-02-13",29.21,30.12,28.756,29.71,401800.0],["2024-02-14",30.28,30.42,29.115,29.89,476500.0],["2024-02-15",29.61,30.075,29.12,29.75,305600.0],["2024-02-16",29.31,29.6,29.049,29.5,325500.0],["2024-02-20",29.29,30.003,27.32,28.21,204200.0],["2024-02-21",28.01,28.785,26.04,27.55,677800.0],["2024-02-22",27.19,29.085,26.91,27.16,324200.0],["2024-02-23",27.2,28.22,27.05,27.88,235300.0],["2024-02-26",27.41,28.085,27.0,28.04,233700.0],["2024-02-27",28.4,28.52,27.04,27.51,343800.0],["2024-02-28",27.51,28.625,27.51,28.07,287600.0],["2024-02-29",28.57,28.785,26.9,27.17,266400.0],["2024-03-01",27.5,28.312,27.31,27.75,233600.0],["2024-03-04",28.25,28.44,27.15,27.7,659900.0],["2024-03-05",28.65,28.695,27.21,28.1,130300.0],["2024-03-06",28.22,28.47,27.535,28.26,163800.0],["2024-03-07",28.19,29.25,28.19,28.78,163600.0],["2024-03-08",29.98,30.19,28.65,28.67,266700.0],["2024-03-11",28.53,30.22,28.365,29.49,270600.0],["2024-03-12",29.31,30.366,28.88,29.0,152800.0],["2024-03-13",28.8,30.16,28.8,30.08,149400.0],["2024-03-14",30.44,30.6,29.29,29.54,167200.0],["2024-03-15",29.52,30.1,29.17,29.71,1115300.0],["2024-03-18",29.7,29.96,26.25,26.75,397000.0],["2024-03-19",26.28,27.01,25.785,26.5,373300.0],["2024-03-20",26.16,27.12,25.7,26.05,362400.0],["2024-03-21",25.7,28.05,25.7,26.9,334200.0],["2024-03-22",27.05,27.19,25.54,25.72,295900.0],["2024-03-25",25.73,25.98,23.12,23.24,488700.0],["2024-03-26",23.24,24.89,23.24,24.86,560000.0],["2024-03-27",24.86,24.875,23.55,24.11,895600.0],["2024-03-28",24.01,25.275,23.51,24.84,212600.0],["2024-04-01",24.65,25.84,22.03,22.52,597200.0],["2024-04-02",22.74,23.61,22.21,22.9,710700.0],["2024-04-03",22.73,23.29,21.71,21.92,463900.0],["2024-04-04",21.99,22.58,21.49,22.3,975500.0],["2024-04-05",22.13,22.54,21.75,22.22,471000.0],["2024-04-08",22.13,23.7,22.13,23.28,341000.0],["2024-04-09",23.45,24.76,23.38,24.59,143700.0],["2024-04-10",24.17,24.91,24.17,24.67,104700.0],["2024-04-11",24.74,24.74,23.85,23.89,344400.0],["2024-04-12",23.82,24.59,22.45,22.78,174000.0],["2024-04-15",22.48,23.36,22.47,22.89,177900.0],["2024-04-16",22.93,23.16,22.195,22.43,215000.0],["2024-04-17",22.31,22.44,20.1,20.43,377600.0],["2024-04-18",20.02,20.395,18.45,19.01,969200.0],["2024-04-19",19.14,19.14,17.76,18.2,405900.0],["2024-04-22",17.82,19.67,17.81,19.5,284700.0],["2024-04-23",19.31,19.63,18.905,19.19,123100.0],["2024-04-24",19.2,19.44,17.23,17.71,222600.0],["2024-04-25",17.23,17.47,15.68,15.94,587900.0],["2024-04-26",15.75,16.16,15.43,15.47,705600.0],["2024-04-29",15.7,15.8,13.96,15.01,995700.0],["2024-04-30",14.86,15.96,14.86,15.14,374500.0],["2024-05-01",14.99,16.65,14.765,16.61,731700.0],["2024-05-02",16.56,16.56,14.86,15.03,538200.0],["2024-05-03",14.86,16.44,14.81,15.25,459600.0],["2024-05-06",15.28,15.483,13.75,13.96,238300.0],["2024-05-07",14.11,14.11,12.98,13.65,251900.0],["2024-05-08",13.92,13.92,12.26,12.66,423200.0],["2024-05-09",12.6,14.75,12.57,14.6,280400.0],["2024-05-10",14.86,14.86,13.81,14.0,217600.0],["2024-05-13",14.68,15.3,14.15,14.63,480100.0],["2024-05-14",14.75,15.73,14.75,15.5,337700.0],["2024-05-15",15.85,17.55,15.53,15.87,497300.0],["2024-05-16",15.96,16.32,15.16,15.25,135000.0],["2024-05-17",15.32,15.95,14.85,15.42,280900.0],["2024-05-20",15.37,17.06,14.13,14.4,330100.0],["2024-05-21",14.22,14.24,13.41,13.7,321700.0],["2024-05-22",13.44,14.29,13.28,13.33,192900.0],["2024-05-23",13.33,13.33,12.16,12.43,231700.0],["2024-05-24",12.32,13.44,12.15,13.0,193000.0],["2024-05-28",13.2,13.72,12.82,13.23,404400.0],["2024-05-29",12.94,13.505,12.01,12.83,814400.0],["2024-05-30",12.82,13.1,12.26,12.32,255500.0],["2024-05-31",12.35,12.72,11.75,12.53,416900.0],["2024-06-03",15.07,15.24,12.95,13.07,788000.0],["2024-06-04",14.0,15.06,12.7,12.97,1072000.0],["2024-06-05",13.33,14.56,12.66,14.45,362100.0],["2024-06-06",15.0,15.02,13.14,13.54,380700.0],["2024-06-07",13.14,13.56,12.95,13.13,181000.0],["2024-06-10",13.13,14.27,12.98,13.52,418300.0],["2024-06-11",13.48,13.625,12.77,13.07,477500.0],["2024-06-12",13.42,14.08,13.044,13.74,478600.0],["2024-06-13",13.8,16.64,13.8,14.44,1570200.0],["2024-06-14",14.22,14.49,8.8,9.53,4309600.0],["2024-06-17",9.62,9.98,7.82,7.89,2567200.0],["2024-06-18",7.82,8.176,6.75,7.44,1583100.0],["2024-06-20",7.55,8.47,7.45,8.03,976600.0],["2024-06-21",8.23,8.23,7.23,7.73,702600.0],["2024-06-24",7.7,8.14,7.51,7.89,401700.0],["2024-06-25",7.84,7.898,7.535,7.74,582700.0],["2024-06-26",7.65,7.91,7.045,7.27,387200.0],["2024-06-27",7.08,7.6,6.9,7.36,386000.0],["2024-06-28",7.37,7.82,7.07,7.5,2611400.0],["2024-07-01",7.45,8.02,7.387,7.81,479000.0],["2024-07-02",7.75,8.31,7.683,8.05,624300.0],["2024-07-03",7.94,8.19,7.22,7.68,544400.0],["2024-07-05",7.67,8.21,6.895,7.005,584000.0],["2024-07-08",7.06,7.84,6.95,7.65,411900.0],["2024-07-09",7.65,8.28,7.39,8.23,585600.0],["2024-07-10",7.89,8.97,7.89,8.46,467700.0],["2024-07-11",8.64,10.0,8.585,9.61,704800.0],["2024-07-12",9.74,10.215,9.61,9.79,453800.0],["2024-07-15",9.8,10.44,9.37,9.91,338800.0],["2024-07-16",10.95,11.4,10.15,11.07,926800.0],["2024-07-17",10.86,11.31,10.102,10.5,475400.0],["2024-07-18",10.8,11.24,10.35,10.48,596200.0],["2024-07-19",10.6,10.77,9.821,10.01,377800.0],["2024-07-22",10.35,10.35,9.55,9.71,249500.0],["2024-07-23",9.63,10.0,9.13,9.41,259600.0],["2024-07-24",9.29,9.6,8.81,8.92,426600.0],["2024-07-25",9.0,9.28,8.81,8.9,259100.0],["2024-07-26",9.02,10.07,8.805,9.84,298600.0],["2024-07-29",9.84,10.08,9.2,9.46,183800.0],["2024-07-30",9.46,9.685,8.67,8.75,254600.0],["2024-07-31",8.86,9.04,8.25,8.66,310900.0],["2024-08-01",8.84,8.84,7.68,7.85,445800.0],["2024-08-02",7.65,7.9,7.18,7.25,444500.0],["2024-08-05",6.68,7.45,6.46,7.04,780700.0],["2024-08-06",7.06,7.371,6.64,7.01,380800.0],["2024-08-07",7.09,7.34,6.77,6.98,460000.0],["2024-08-08",7.14,7.14,6.45,6.82,664000.0],["2024-08-09",6.8,6.95,6.4,6.56,642300.0],["2024-08-12",6.62,6.89,6.3,6.53,636200.0],["2024-08-13",6.96,7.22,6.62,7.0,1984800.0],["2024-08-14",7.0,7.09,6.64,6.75,287800.0],["2024-08-15",6.69,7.03,6.61,6.96,377100.0],["2024-08-16",6.95,7.04,6.685,6.74,216900.0],["2024-08-19",6.78,7.005,6.75,6.98,300400.0],["2024-08-20",6.99,7.41,6.83,7.41,373300.0],["2024-08-21",7.52,8.67,7.51,8.4,599100.0],["2024-08-22",8.39,8.69,7.87,7.95,356700.0],["2024-08-23",7.98,8.78,7.8,8.09,421900.0],["2024-08-26",8.21,8.697,7.79,8.39,340500.0],["2024-08-27",8.26,8.315,7.82,8.05,249300.0],["2024-08-28",7.97,8.01,7.51,7.77,141700.0],["2024-08-29",7.81,8.18,7.57,8.02,169300.0],["2024-08-30",8.1,8.18,7.85,8.03,386800.0],["2024-09-03",7.93,8.28,7.16,7.355,239600.0],["2024-09-04",7.29,7.7,7.26,7.45,160700.0],["2024-09-05",7.47,7.75,7.26,7.58,181700.0],["2024-09-06",7.52,7.69,7.15,7.34,143700.0],["2024-09-09",7.33,7.85,7.31,7.38,193500.0],["2024-09-10",7.37,7.55,7.1,7.13,236900.0],["2024-09-11",7.09,7.385,6.88,6.99,302300.0],["2024-09-12",7.0,7.085,6.675,6.99,292700.0],["2024-09-13",7.04,7.293,7.01,7.2,244200.0],["2024-09-16",7.1,7.15,6.68,6.89,500100.0],["2024-09-17",7.03,7.09,6.4,6.66,406600.0],["2024-09-18",6.71,6.87,6.505,6.6,369300.0],["2024-09-19",6.87,7.35,6.691,6.92,744200.0],["2024-09-20",6.92,6.92,6.3,6.39,797500.0],["2024-09-23",6.41,6.415,5.72,5.845,502700.0],["2024-09-24",5.91,5.975,5.53,5.59,441700.0],["2024-09-25",5.61,5.625,5.21,5.24,554500.0],["2024-09-26",5.3,5.52,5.18,5.25,485300.0],["2024-09-27",5.25,5.35,5.15,5.23,411800.0],["2024-09-30",5.2,5.275,4.79,4.89,606600.0],["2024-10-01",4.92,4.98,4.66,4.73,349400.0],["2024-10-02",4.66,4.81,4.53,4.73,562100.0],["2024-10-03",4.71,4.98,4.57,4.61,298300.0],["2024-10-04",4.77,4.77,4.51,4.63,344400.0],["2024-10-07",4.62,4.63,4.42,4.45,383300.0],["2024-10-08",4.46,4.652,4.45,4.6,307100.0],["2024-10-09",4.65,4.73,4.47,4.51,297700.0],["2024-10-10",4.51,4.66,4.4,4.55,373000.0],["2024-10-11",4.57,5.27,4.53,5.25,762200.0],["2024-10-14",5.32,5.67,5.02,5.61,585900.0],["2024-10-15",5.6,5.84,5.38,5.38,425100.0],["2024-10-16",5.46,5.83,5.38,5.53,325400.0],["2024-10-17",5.68,5.78,5.43,5.65,311900.0],["2024-10-18",5.66,5.765,5.5,5.64,181200.0],["2024-10-21",5.66,5.696,5.162,5.2,305600.0],["2024-10-22",5.15,5.28,5.025,5.2,349100.0],["2024-10-23",5.19,5.39,4.92,4.99,175200.0],["2024-10-24",4.98,5.106,4.87,4.97,180800.0],["2024-10-25",5.02,5.29,4.89,5.12,199400.0],["2024-10-28",5.16,5.49,5.16,5.32,161100.0],["2024-10-29",5.21,5.36,5.12,5.35,168200.0],["2024-10-30",5.34,5.69,5.31,5.32,202800.0],["2024-10-31",5.3,5.36,4.75,4.78,253600.0],["2024-11-01",4.83,4.94,4.8,4.89,165400.0],["2024-11-04",4.91,5.33,4.78,5.16,260400.0],["2024-11-05",5.16,5.26,4.99,5.09,211400.0],["2024-11-06",5.23,5.49,5.1,5.13,324200.0],["2024-11-07",5.16,5.61,5.16,5.26,407300.0],["2024-11-08",5.25,5.39,5.01,5.29,235400.0],["2024-11-11",5.37,5.615,5.27,5.53,143500.0],["2024-11-12",5.49,5.5,5.1,5.22,308700.0],["2024-11-13",5.25,5.37,5.06,5.06,161600.0],["2024-11-14",5.23,5.27,4.78,4.8,245000.0],["2024-11-15",4.85,4.85,4.3,4.35,280200.0],["2024-11-18",4.51,4.556,4.3,4.405,258400.0],["2024-11-19",4.29,4.29,3.94,4.08,522500.0],["2024-11-20",4.2,4.341,4.046,4.12,264100.0],["2024-11-21",4.17,4.17,3.95,3.99,325100.0],["2024-11-22",4.0,4.42,3.92,4.39,270100.0],["2024-11-25",4.52,5.23,4.46,5.11,511300.0],["2024-11-26",5.09,5.58,5.01,5.06,392800.0],["2024-11-27",4.88,5.5,4.88,5.43,371800.0],["2024-11-29",5.49,5.94,5.39,5.77,297000.0],["2024-12-02",5.96,7.2,5.95,6.49,1067000.0],["2024-12-03",6.75,6.89,5.3,5.37,566900.0],["2024-12-04",5.4,5.4,4.93,4.95,347000.0],["2024-12-05",4.95,4.995,4.55,4.65,358600.0],["2024-12-06",4.72,4.758,4.5,4.55,348600.0],["2024-12-09",4.59,5.225,4.57,4.86,673100.0],["2024-12-10",4.86,4.96,4.56,4.59,274000.0],["2024-12-11",4.75,4.82,4.5,4.69,304600.0],["2024-12-12",4.61,4.775,4.46,4.46,224000.0],["2024-12-13",4.45,4.585,4.25,4.42,305000.0],["2024-12-16",4.44,4.6,4.18,4.24,296900.0],["2024-12-17",4.21,4.28,4.03,4.19,294500.0],["2024-12-18",4.26,4.28,3.77,3.79,351900.0],["2024-12-19",3.85,3.87,3.625,3.87,398600.0],["2024-12-20",3.82,4.09,3.76,4.0,1404300.0],["2024-12-23",4.0,4.0,3.82,3.92,183200.0],["2024-12-24",3.9,3.98,3.73,3.96,117500.0],["2024-12-26",3.86,4.08,3.85,3.98,157200.0],["2024-12-27",3.93,4.073,3.88,3.99,140700.0],["2024-12-30",3.97,3.97,3.54,3.645,573600.0],["2024-12-31",3.67,3.78,3.62,3.74,188300.0],["2025-01-02",3.81,4.16,3.721,3.92,216100.0],["2025-01-03",3.93,4.26,3.871,4.1,393600.0],["2025-01-06",4.16,4.17,3.78,3.81,231600.0],["2025-01-07",3.81,3.93,3.78,3.86,210500.0],["2025-01-08",4.09,4.09,3.67,3.8,264200.0],["2025-01-10",3.7,3.7,3.41,3.45,389500.0],["2025-01-13",3.48,3.5,3.275,3.29,357800.0],["2025-01-14",3.34,3.455,3.295,3.33,277900.0],["2025-01-15",3.42,3.469,3.27,3.29,177700.0],["2025-01-16",3.27,3.467,3.24,3.43,290700.0],["2025-01-17",3.51,3.525,3.295,3.33,183500.0],["2025-01-21",3.35,3.44,3.22,3.34,232600.0],["2025-01-22",3.34,3.5,3.29,3.29,262800.0],["2025-01-23",3.25,3.525,3.15,3.39,496300.0],["2025-01-24",3.37,3.95,3.33,3.6,2873400.0],["2025-01-27",3.6,4.059,3.535,3.59,403000.0],["2025-01-28",3.57,3.68,3.45,3.57,266300.0],["2025-01-29",3.54,3.64,3.24,3.24,304900.0],["2025-01-30",3.27,3.47,3.16,3.31,413700.0],["2025-01-31",3.35,3.54,3.215,3.24,535100.0],["2025-02-03",3.2,3.28,3.06,3.1,365400.0],["2025-02-04",3.12,3.21,3.02,3.07,437100.0],["2025-02-05",3.1,3.4,3.09,3.27,409600.0],["2025-02-06",3.25,3.263,3.1,3.11,112300.0],["2025-02-07",3.1,3.11,3.0,3.0,177600.0],["2025-02-10",3.0,3.06,2.965,3.01,216600.0],["2025-02-11",2.98,3.07,2.915,2.93,221400.0],["2025-02-12",2.9,2.945,2.645,2.66,797300.0],["2025-02-13",2.66,3.18,2.66,3.04,463500.0],["2025-02-14",3.06,3.24,3.01,3.03,295900.0],["2025-02-18",3.1,3.14,2.935,2.97,337000.0],["2025-02-19",2.97,3.06,2.87,2.89,325300.0],["2025-02-20",2.89,3.105,2.83,2.84,185300.0],["2025-02-21",2.88,2.89,2.71,2.78,347600.0],["2025-02-24",2.79,2.93,2.675,2.9,300100.0],["2025-02-25",2.9,2.92,2.68,2.9,397700.0],["2025-02-26",2.87,3.03,2.805,2.82,219200.0],["2025-02-27",2.82,2.86,2.71,2.8,133100.0],["2025-02-28",2.78,2.85,2.72,2.84,175800.0],["2025-03-03",2.87,2.91,2.59,2.59,319600.0],["2025-03-04",2.52,2.71,2.501,2.63,269800.0],["2025-03-05",2.78,2.78,2.54,2.66,256800.0],["2025-03-06",2.58,2.67,2.575,2.6,175600.0],["2025-03-07",2.61,2.68,2.5,2.6,261500.0],["2025-03-10",2.62,2.66,2.51,2.53,211800.0],["2025-03-11",2.57,2.6,2.43,2.56,228800.0],["2025-03-12",2.58,2.6,2.49,2.53,296600.0],["2025-03-13",2.54,2.615,2.375,2.5,320100.0],["2025-03-14",2.56,2.65,2.42,2.5,226700.0],["2025-03-17",2.5,2.62,2.5,2.54,305500.0],["2025-03-18",2.5,2.519,2.42,2.45,282800.0],["2025-03-19",2.44,2.47,2.335,2.37,361100.0],["2025-03-20",2.37,2.43,2.25,2.27,429600.0],["2025-03-21",2.24,2.455,2.2,2.38,470900.0],["2025-03-24",2.4,2.435,2.27,2.35,236100.0],["2025-03-25",2.32,2.385,2.29,2.3,208200.0],["2025-03-26",2.29,2.52,2.29,2.5,280700.0],["2025-03-27",2.57,2.57,2.34,2.355,194800.0],["2025-03-28",2.35,2.43,1.99,2.0,821000.0],["2025-03-31",2.0,2.03,1.9,1.93,408900.0],["2025-04-01",1.91,2.08,1.88,1.98,310400.0],["2025-04-02",2.0,2.16,1.92,2.15,277900.0],["2025-04-03",2.0,2.1,1.935,1.97,243300.0],["2025-04-04",1.91,2.0,1.855,1.98,334600.0],["2025-04-07",1.88,2.075,1.79,1.91,349000.0],["2025-04-08",2.01,2.02,1.83,1.87,254600.0],["2025-04-09",1.86,2.07,1.81,1.94,254600.0],["2025-04-10",1.94,1.94,1.805,1.87,173100.0],["2025-04-11",1.89,2.06,1.84,2.06,167500.0],["2025-04-14",2.1,2.27,2.0,2.23,284200.0],["2025-04-15",2.21,2.256,1.975,1.985,195600.0],["2025-04-16",1.98,2.02,1.82,1.83,222100.0],["2025-04-17",1.82,1.95,1.78,1.86,286300.0],["2025-04-21",1.82,2.05,1.82,1.99,263600.0],["2025-04-22",2.0,2.115,1.92,2.1,298500.0],["2025-04-23",2.17,2.23,2.085,2.13,227500.0],["2025-04-24",2.14,2.19,2.02,2.14,303400.0],["2025-04-25",2.11,2.219,2.065,2.1,154000.0],["2025-04-28",2.11,2.125,2.0,2.05,119400.0],["2025-04-29",2.04,2.13,2.03,2.04,84000.0],["2025-04-30",2.02,2.32,2.0,2.31,243600.0],["2025-05-01",2.3,2.38,2.19,2.22,249500.0],["2025-05-02",2.3,2.37,2.223,2.28,108800.0],["2025-05-05",2.25,2.28,2.12,2.13,188900.0],["2025-05-06",2.11,2.16,1.92,2.01,276400.0],["2025-05-07",2.04,2.08,1.95,2.02,169600.0],["2025-05-08",2.02,2.14,1.96,2.13,118500.0],["2025-05-09",2.13,2.2,2.05,2.11,138600.0],["2025-05-12",2.19,2.24,2.14,2.21,221100.0],["2025-05-13",2.21,2.32,2.16,2.32,351800.0],["2025-05-14",2.32,2.37,2.06,2.15,301100.0],["2025-05-15",2.13,2.185,2.06,2.18,377100.0],["2025-05-16",2.3,2.41,2.27,2.32,648000.0],["2025-05-19",2.27,2.33,2.06,2.07,342500.0],["2025-05-20",2.14,2.42,2.07,2.39,1009200.0],["2025-05-21",2.4,2.424,2.16,2.21,510200.0],["2025-05-22",2.19,2.49,2.19,2.47,549200.0],["2025-05-23",2.38,2.475,2.24,2.27,524800.0],["2025-05-27",2.49,2.82,2.452,2.58,1065900.0],["2025-05-28",2.728,2.728,2.427,2.55,295700.0],["2025-05-29",2.552,2.682,2.521,2.63,262000.0],["2025-05-30",2.6,2.635,2.47,2.55,187900.0],["2025-06-02",2.59,2.765,2.55,2.65,245800.0],["2025-06-03",2.66,2.82,2.6,2.79,356400.0],["2025-06-04",2.81,2.885,2.745,2.85,211600.0],["2025-06-05",2.86,3.16,2.7,2.94,650100.0],["2025-06-06",3.02,3.415,3.02,3.39,528600.0],["2025-06-09",3.45,3.48,3.18,3.45,320700.0],["2025-06-10",3.48,3.82,3.47,3.6,661200.0],["2025-06-11",3.66,3.82,3.29,3.31,625800.0],["2025-06-12",3.21,3.575,3.18,3.46,388000.0],["2025-06-13",3.34,3.505,3.21,3.22,288500.0],["2025-06-16",3.26,3.42,3.07,3.15,288000.0],["2025-06-17",3.11,3.245,2.93,2.96,196200.0],["2025-06-18",2.96,3.04,2.86,2.91,247100.0],["2025-06-20",2.94,3.15,2.922,3.07,413300.0],["2025-06-23",3.07,3.31,2.96,3.22,470300.0],["2025-06-24",3.36,3.37,3.12,3.19,324100.0],["2025-06-25",3.18,3.305,2.97,3.07,472800.0],["2025-06-26",3.15,3.605,3.1,3.47,852400.0],["2025-06-27",3.55,3.75,3.235,3.28,3718800.0],["2025-06-30",3.2,3.36,3.05,3.07,452800.0],["2025-07-01",3.04,3.04,2.755,2.77,476200.0],["2025-07-02",2.77,2.975,2.71,2.825,638100.0],["2025-07-03",2.87,2.97,2.76,2.81,537900.0],["2025-07-07",2.81,2.85,2.53,2.55,464300.0],["2025-07-08",2.55,2.825,2.52,2.82,374700.0],["2025-07-09",2.83,3.15,2.78,3.11,692200.0],["2025-07-10",3.12,3.66,3.07,3.57,895400.0],["2025-07-11",3.57,4.06,3.43,4.03,826700.0],["2025-07-14",4.01,4.45,3.93,4.395,724100.0],["2025-07-15",4.42,4.44,3.72,3.82,463800.0],["2025-07-16",3.9,4.1,3.63,4.07,551400.0],["2025-07-17",4.05,4.095,3.91,4.07,262000.0],["2025-07-18",4.09,4.16,3.8,3.9,170600.0],["2025-07-21",3.9,4.013,3.84,3.87,104400.0],["2025-07-22",3.87,4.13,3.84,4.1,124300.0],["2025-07-23",4.1,4.39,3.98,4.33,254300.0],["2025-07-24",4.25,4.35,4.2,4.24,195500.0],["2025-07-25",4.23,4.36,4.11,4.33,125800.0],["2025-07-28",4.33,4.58,4.288,4.33,261300.0],["2025-07-29",4.34,4.48,3.84,3.85,266400.0],["2025-07-30",3.94,4.029,3.72,3.76,137500.0],["2025-07-31",3.7,3.801,3.56,3.57,177700.0],["2025-08-01",3.52,3.56,3.4,3.44,109600.0],["2025-08-04",3.44,3.472,3.36,3.37,135300.0],["2025-08-05",3.39,3.49,3.31,3.41,190800.0],["2025-08-06",3.42,3.42,3.25,3.33,121200.0],["2025-08-07",3.34,3.44,3.27,3.31,365700.0],["2025-08-08",3.34,3.43,3.23,3.24,176600.0],["2025-08-11",3.23,3.28,3.07,3.1,272000.0],["2025-08-12",3.1,3.1,2.8,3.02,688800.0],["2025-08-13",3.04,3.52,2.955,3.47,514500.0],["2025-08-14",3.45,3.54,3.33,3.54,256800.0],["2025-08-15",3.55,3.76,3.498,3.51,284600.0],["2025-08-18",3.51,3.87,3.5,3.54,426100.0],["2025-08-19",3.56,3.575,3.27,3.3,225200.0],["2025-08-20",3.744,3.744,3.3,3.43,235400.0],["2025-08-21",3.34,3.58,3.27,3.58,225800.0],["2025-08-22",3.66,3.983,3.5,3.85,632700.0],["2025-08-25",3.97,4.0,3.73,3.81,177900.0],["2025-08-26",3.8,3.83,3.641,3.78,115600.0],["2025-08-27",3.82,3.861,3.65,3.69,240100.0],["2025-08-28",3.73,3.88,3.66,3.7,163800.0],["2025-08-29",3.9,4.04,3.685,3.71,322800.0],["2025-09-02",3.79,4.11,3.575,3.59,202000.0],["2025-09-03",3.55,3.759,3.55,3.72,243100.0],["2025-09-04",3.72,3.779,3.55,3.63,225700.0],["2025-09-05",3.68,3.94,3.6,3.94,217400.0],["2025-09-08",3.92,3.92,3.717,3.9,285100.0],["2025-09-09",3.93,4.1,3.74,4.1,331400.0],["2025-09-10",4.1,4.1,3.94,4.02,299400.0],["2025-09-11",4.06,4.29,4.02,4.15,286300.0],["2025-09-12",4.18,4.18,3.89,3.92,281000.0],["2025-09-15",4.0,4.03,3.78,3.91,350000.0],["2025-09-16",3.89,4.1,3.85,3.87,217000.0],["2025-09-17",4.0,4.44,3.95,4.37,519300.0],["2025-09-18",4.43,5.04,4.4,5.01,764300.0],["2025-09-19",5.16,5.99,5.13,5.8,1526500.0],["2025-09-22",5.77,6.6,5.27,6.52,1014500.0],["2025-09-23",6.7,6.883,6.14,6.31,718800.0],["2025-09-24",6.24,7.187,6.215,6.44,957100.0],["2025-09-25",6.4,6.52,6.05,6.35,284800.0],["2025-09-26",6.4,6.4,5.86,6.1,398800.0],["2025-09-29",6.1,6.24,5.84,5.94,218200.0],["2025-09-30",5.86,6.15,5.811,6.0,181400.0],["2025-10-01",5.96,6.25,5.94,5.97,258200.0],["2025-10-02",6.05,6.178,5.91,6.08,174300.0],["2025-10-03",6.11,6.25,5.46,5.52,546900.0],["2025-10-06",5.6,5.93,5.56,5.89,302000.0],["2025-10-07",5.95,5.95,5.3,5.41,580700.0],["2025-10-08",5.98,7.73,5.935,7.18,6641300.0],["2025-10-09",7.58,7.69,6.9,7.06,952200.0],["2025-10-10",7.03,7.23,6.6,6.63,645500.0],["2025-10-13",6.62,6.94,6.5,6.93,320600.0],["2025-10-14",6.68,7.09,6.51,6.76,622800.0],["2025-10-15",6.85,7.6,6.82,7.26,767400.0],["2025-10-16",7.25,7.4,6.98,7.01,299200.0],["2025-10-17",6.7,7.0,6.542,6.63,406900.0],["2025-10-20",6.86,7.6,6.78,7.5,601200.0],["2025-10-21",7.57,7.57,7.03,7.14,382600.0],["2025-10-22",7.0,7.12,6.41,6.67,518500.0],["2025-10-23",6.81,6.998,6.3,6.4,271300.0],["2025-10-24",6.45,7.55,6.38,7.44,897800.0],["2025-10-27",7.88,8.447,7.7,7.81,1200600.0],["2025-10-28",7.81,8.0,7.54,7.61,554600.0],["2025-10-29",8.0,8.11,6.964,7.17,2690100.0],["2025-10-30",7.25,7.68,6.66,6.75,798800.0],["2025-10-31",6.75,7.05,6.61,6.97,368400.0],["2025-11-03",7.05,7.192,6.6,6.88,721300.0],["2025-11-04",6.67,6.93,6.3,6.36,416900.0],["2025-11-05",6.42,7.04,6.36,6.95,544500.0],["2025-11-06",6.88,7.27,6.7,7.09,486700.0],["2025-11-07",6.93,6.99,6.2,6.58,868500.0],["2025-11-10",6.75,6.89,6.25,6.39,417700.0],["2025-11-11",6.36,7.04,6.26,7.0,289400.0],["2025-11-12",7.18,7.4,6.976,7.33,467500.0],["2025-11-13",7.23,7.387,6.39,6.48,2440300.0],["2025-11-14",6.4,7.25,6.39,6.88,388200.0],["2025-11-17",6.75,7.2,6.662,7.16,318400.0],["2025-11-18",7.04,8.0,6.92,7.83,1640100.0],["2025-11-19",8.0,8.25,7.56,8.23,748400.0],["2025-11-20",8.41,8.41,7.365,7.44,658500.0],["2025-11-21",7.39,7.49,6.975,7.09,451800.0],["2025-11-24",7.14,7.53,6.94,7.49,350500.0],["2025-11-25",7.5,7.69,7.01,7.39,386200.0],["2025-11-26",7.39,7.78,7.34,7.68,283700.0],["2025-11-28",7.74,7.82,7.55,7.67,208700.0],["2025-12-01",7.55,7.605,6.64,6.73,631000.0],["2025-12-02",6.8,6.92,6.45,6.56,470600.0],["2025-12-03",6.56,7.19,6.53,7.18,383600.0],["2025-12-04",7.25,8.19,7.22,7.84,728300.0],["2025-12-05",7.96,8.08,7.77,7.8,268300.0],["2025-12-08",7.68,8.29,7.62,8.27,474500.0],["2025-12-09",8.22,8.36,7.87,7.91,393300.0],["2025-12-10",7.9,8.3,7.8,8.18,289200.0],["2025-12-11",8.1,8.37,7.92,8.36,213900.0],["2025-12-12",8.56,9.75,8.45,8.78,1105800.0],["2025-12-15",12.2,13.67,10.4,10.82,19449400.0],["2025-12-16",10.7,11.44,9.96,10.24,2001300.0],["2025-12-17",6.91,7.41,6.72,6.91,15579800.0],["2025-12-18",7.08,7.3,6.58,7.0,4513400.0],["2025-12-19",7.07,7.4,7.02,7.19,2244000.0],["2025-12-22",7.28,8.387,7.185,8.13,3369600.0],["2025-12-23",8.11,9.1,8.07,8.88,2220400.0],["2025-12-24",8.86,9.23,8.764,8.99,860000.0],["2025-12-26",8.99,9.44,8.71,9.4,1072500.0],["2025-12-29",9.21,9.74,9.01,9.49,1215200.0],["2025-12-30",9.45,9.621,9.2,9.35,536000.0],["2025-12-31",9.37,9.44,9.131,9.4,770900.0],["2026-01-02",9.5,9.55,8.5,8.77,1289000.0],["2026-01-05",8.88,8.96,7.775,8.13,1398200.0],["2026-01-06",8.11,8.255,7.77,7.94,1283900.0],["2026-01-07",7.98,8.9,7.98,8.7,1051000.0],["2026-01-08",8.63,8.9,8.26,8.45,819400.0],["2026-01-09",8.6,8.75,8.31,8.32,585600.0],["2026-01-12",8.3,8.41,7.79,8.23,883200.0],["2026-01-13",8.33,8.7,8.04,8.66,486500.0],["2026-01-14",8.66,9.78,8.55,9.16,1411800.0],["2026-01-15",9.32,9.32,8.52,8.72,622200.0],["2026-01-16",8.75,8.9,8.325,8.36,571700.0],["2026-01-20",8.06,9.16,8.04,9.02,1013300.0],["2026-01-21",9.04,9.5,8.75,9.48,1297400.0],["2026-01-22",9.53,10.55,9.53,10.51,1270600.0],["2026-01-23",10.39,10.5,9.72,9.76,545900.0],["2026-01-26",9.7,9.7,8.8,8.88,1174500.0],["2026-01-27",8.91,9.56,8.91,9.28,849100.0],["2026-01-28",9.36,9.396,8.215,8.38,1308200.0],["2026-01-29",8.44,8.49,8.03,8.21,700300.0],["2026-01-30",8.24,8.28,7.665,8.01,1240900.0],["2026-02-02",7.94,8.68,7.82,8.33,689500.0],["2026-02-03",8.36,8.615,8.12,8.33,658600.0],["2026-02-04",8.4,8.406,7.56,7.62,1244300.0],["2026-02-05",7.58,7.76,7.21,7.27,719800.0],["2026-02-06",7.5,8.08,7.42,7.93,782900.0],["2026-02-09",8.05,8.18,7.66,8.08,517100.0],["2026-02-10",8.03,8.217,7.85,7.85,439500.0],["2026-02-11",7.87,8.1,7.47,7.55,602800.0],["2026-02-12",7.55,7.74,7.33,7.36,381600.0],["2026-02-13",7.4,7.67,7.23,7.26,583800.0],["2026-02-17",7.29,7.64,7.26,7.59,634600.0],["2026-02-18",7.57,7.8,7.485,7.68,444400.0],["2026-02-19",7.7,8.18,7.412,8.1,499800.0],["2026-02-20",8.0,8.08,7.67,7.68,412700.0],["2026-02-23",7.75,8.2,7.65,7.91,519100.0],["2026-02-24",7.9,8.18,7.89,7.95,608400.0],["2026-02-25",8.0,8.43,7.99,8.09,409500.0],["2026-02-26",8.09,8.12,7.8,8.12,414100.0],["2026-02-27",8.0,8.275,7.82,8.21,453200.0],["2026-03-02",7.93,8.62,7.87,8.51,645400.0],["2026-03-03",8.28,8.4,7.905,8.02,588800.0],["2026-03-04",8.22,8.97,8.13,8.87,762100.0],["2026-03-05",8.87,8.89,8.25,8.39,549000.0],["2026-03-06",8.35,8.43,8.0,8.1,881500.0],["2026-03-09",8.05,8.675,8.0,8.4,870800.0],["2026-03-10",8.44,9.7,8.43,9.23,934500.0],["2026-03-11",9.22,9.251,8.57,8.79,578900.0],["2026-03-12",8.9,9.0,8.525,8.77,379200.0],["2026-03-13",8.92,9.25,8.72,8.95,561200.0],["2026-03-16",9.09,9.32,8.995,9.09,429800.0],["2026-03-17",9.04,9.19,8.75,8.8,580200.0],["2026-03-18",8.75,8.82,8.425,8.54,537200.0],["2026-03-19",8.46,8.695,8.32,8.54,464900.0],["2026-03-20",8.16,8.44,7.91,7.94,1571500.0],["2026-03-23",8.09,8.199,7.55,7.89,588700.0],["2026-03-24",7.73,7.95,7.5,7.64,598700.0],["2026-03-25",7.81,8.24,7.76,7.87,610500.0],["2026-03-26",7.71,8.345,7.622,8.03,563200.0],["2026-03-27",8.03,8.43,7.71,7.8,688400.0],["2026-03-30",7.95,8.16,7.345,7.58,716000.0],["2026-03-31",7.75,8.66,7.7,8.63,909100.0],["2026-04-01",8.64,9.3,8.595,8.77,826100.0],["2026-04-02",8.57,9.18,8.502,8.87,756900.0],["2026-04-06",8.88,9.379,8.85,8.98,544600.0],["2026-04-07",8.97,9.46,8.68,9.33,674600.0],["2026-04-08",9.57,9.741,8.85,9.22,911100.0],["2026-04-09",9.19,9.62,9.09,9.58,687900.0],["2026-04-10",9.66,9.8,8.895,8.95,694800.0],["2026-04-13",8.99,9.53,8.9,9.49,606300.0],["2026-04-14",9.56,9.64,9.115,9.36,536500.0],["2026-04-15",9.42,9.55,9.15,9.4,600700.0],["2026-04-16",9.4,9.58,9.17,9.53,467400.0],["2026-04-17",9.6,10.03,9.55,9.93,919200.0],["2026-04-20",10.193,11.62,10.1,11.25,2650800.0],["2026-04-21",11.25,11.25,9.63,9.71,1777900.0],["2026-04-22",11.08,11.141,8.65,10.23,6106900.0],["2026-04-23",10.17,10.26,8.8,8.95,2197300.0],["2026-04-24",9.01,9.59,8.61,9.06,1489200.0],["2026-04-27",9.3,9.69,8.93,8.99,1112300.0],["2026-04-28",8.96,9.23,8.58,8.7,866800.0],["2026-04-29",8.6,8.76,8.25,8.4,756200.0],["2026-04-30",8.53,9.155,8.47,8.8,929200.0],["2026-05-01",8.75,8.95,8.62,8.87,533100.0],["2026-05-04",8.81,9.13,8.72,9.0,894300.0],["2026-05-05",9.1,9.38,8.95,9.21,749500.0],["2026-05-06",9.35,9.534,9.25,9.47,588000.0],["2026-05-07",9.43,9.5,9.105,9.3,431200.0],["2026-05-08",9.35,9.39,9.019,9.35,461500.0],["2026-05-11",9.37,10.714,9.37,10.34,1295800.0],["2026-05-12",10.28,10.28,9.75,10.23,616800.0],["2026-05-13",10.29,11.15,10.27,10.78,1840100.0],["2026-05-14",10.72,11.04,10.23,10.74,912900.0],["2026-05-15",10.72,10.72,9.31,9.49,1195400.0],["2026-05-18",9.34,9.56,8.385,8.54,1427400.0],["2026-05-19",8.51,8.81,8.335,8.7,1038700.0],["2026-05-20",8.7,9.015,8.55,8.57,849300.0],["2026-05-21",8.5,9.0,8.36,8.9,822500.0],["2026-05-22",8.9,9.09,8.56,8.67,498700.0],["2026-05-26",8.75,8.99,8.24,8.61,982000.0],["2026-05-27",8.67,8.991,8.52,8.59,586400.0],["2026-05-28",8.6,8.888,8.56,8.65,777000.0],["2026-05-29",8.6,8.697,8.325,8.52,614900.0],["2026-06-01",8.46,8.54,8.12,8.22,671600.0],["2026-06-02",8.2,8.2,7.57,7.9,1614300.0],["2026-06-03",7.84,8.13,7.7,7.82,816300.0],["2026-06-04",7.875,8.05,7.795,7.95,631600.0],["2026-06-05",7.96,7.96,7.44,7.47,617400.0],["2026-06-08",7.77,7.77,7.44,7.71,651600.0],["2026-06-09",7.82,7.95,7.62,7.85,729600.0],["2026-06-10",7.72,8.075,7.64,7.66,527600.0],["2026-06-11",7.66,7.95,7.6,7.87,562500.0],["2026-06-12",7.9,8.44,7.855,8.055,646600.0],["2026-06-15",8.22,8.36,8.02,8.15,581000.0],["2026-06-16",8.15,8.25,7.77,7.92,598400.0],["2026-06-17",8.01,8.41,7.89,8.04,811500.0],["2026-06-18",8.165,8.5,7.92,8.07,1474200.0],["2026-06-22",8.3,8.555,8.15,8.3,911800.0],["2026-06-23",8.11,8.57,8.083,8.43,519600.0],["2026-06-24",8.43,8.65,8.35,8.62,871900.0],["2026-06-25",8.61,8.75,7.995,8.2,1590000.0],["2026-06-26",8.12,8.54,8.045,8.44,6756600.0],["2026-06-29",8.38,8.84,8.31,8.78,1389600.0],["2026-06-30",8.78,9.25,8.65,8.91,1236700.0],["2026-07-01",8.9,8.97,8.37,8.44,835600.0],["2026-07-02",8.84,9.12,8.6,8.89,1453600.0],["2026-07-06",9,9.4085,8.93,9.16,950920.011676],["2026-07-07",9.14,9.74,8.7546,9.68,1197894.733366],["2026-07-08",9.48,10.29,9.3511,9.91,1195544.620676],["2026-07-09",9.98,10.19,9.64,9.81,981927.905922],["2026-07-10",9.88,9.9,8.31,8.485,1991137.440158],["2026-07-13",8.5,8.51,7.695,7.77,1956113.73753],["2026-07-14",7.9,8.07,7.62,7.94,1306231.966832],["2026-07-15",7.91,8.13,7.62,7.78,1286306.152989],["2026-07-16",7.76,7.76,7.2898,7.44,1732414.494301],["2026-07-17",7.28,7.67,7.19,7.45,873100.604189],["2026-07-20",7.5,7.59,7.18,7.24,1434420.007704],["2026-07-21",7.25,7.52,7.15,7.48,882572.316842],["2026-07-22",7.4,7.54,7.305,7.4,541638.10925],["2026-07-23",7.3,7.42,7.18,7.29,648493.623404],["2026-07-24",7.29,7.545,7.1072,7.41,850893.584533],["2026-07-27",7.46,8.14,7.46,7.92,1194552.471598],["2026-07-28",7.86,7.98,7.2605,7.49,1067032.789599],["2026-07-29",7.5,7.61,6.98,7.07,1060875.113096],["2026-07-30",7.24,7.58,7.21,7.49,643364.62389],["2026-07-31",7.52,7.61,7.13,7.3,526071.602517],["2026-08-03",7.305,7.5269,7.1,7.51,822340.225653],["2026-08-04",7.55,7.815,7.51,7.78,564112.284244],["2026-08-05",7.84,7.89,7.55,7.64,576860.834436],["2026-08-06",7.64,7.84,7.55,7.75,505260.012881],["2026-08-07",7.95,8.125,7.76,7.96,431849.220332],["2026-08-10",7.97,8.1702,7.89,7.89,553982.652823],["2026-08-11",8.02,8.2157,7.85,8.02,657729.693127],["2026-08-12",7.92,8.6647,7.78,8.05,1031485.1443],["2026-08-13",8.04,8.225,7.78,8.08,739220.664207],["2026-08-14",8.1,8.29,7.8,8.17,579999.557805],["2026-08-17",8.15,8.985,8,8.95,1141939.551541],["2026-08-18",8.8,8.83,8.3612,8.5,851455.875612],["2026-08-19",8.81,9.14,8.64,8.87,796717.445559],["2026-08-20",8.73,8.76,8.11,8.13,953882.044578],["2026-08-21",8.24,8.58,8.19,8.42,663611.609333],["2026-08-24",8.32,8.4,8,8.24,565132.507878],["2026-08-25",8.36,8.885,8.265,8.84,778211.230357],["2026-08-26",8.81,8.8388,8.5043,8.61,413813.266925],["2026-08-27",8.58,8.7867,8.45,8.64,432416.634768],["2026-08-28",8.52,8.55,8.31,8.37,524933.086267],["2026-08-31",8.33,8.52,8.14,8.475,484453.691032],["2026-09-01",8.27,8.42,7.6001,8.35,1782313.858795],["2026-09-02",8.37,8.72,8.24,8.615,599970.560199],["2026-09-03",8.71,8.78,8.28,8.35,594954.104915],["2026-09-04",8.26,8.38,8.2,8.25,500783.097111],["2026-09-08",8.17,8.21,7.97,8.07,586269.425858],["2026-09-09",8,8.165,7.595,7.64,918175.269568],["2026-09-10",7.51,7.53,7.34,7.35,854455.645835],["2026-09-11",7.47,7.59,7.205,7.26,751534.305933],["2026-09-14",7.25,7.49,7.21,7.4,533908.652125],["2026-09-15",7.34,7.34,6.87,6.96,1070900.401232],["2026-09-16",7.02,7.155,6.855,6.9,685754.240922],["2026-09-17",7.11,7.18,6.96,7.04,530754.890445]]}