{"t":"ZBIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-13",18.35,18.99,17.02,18.15,1924900.0],["2024-09-16",17.88,18.422,17.5,17.97,259600.0],["2024-09-17",17.98,18.0,17.13,17.63,231000.0],["2024-09-18",17.99,18.07,17.5,17.9,70100.0],["2024-09-19",18.2,18.2,17.5,17.52,51400.0],["2024-09-20",17.51,19.09,17.4,19.0,135300.0],["2024-09-23",19.4,20.133,17.52,18.59,145800.0],["2024-09-24",18.89,19.8,18.443,19.23,70900.0],["2024-09-25",19.63,20.5,18.06,18.42,125900.0],["2024-09-26",18.7,19.5,16.505,17.29,164900.0],["2024-09-27",16.92,19.008,16.78,17.14,95800.0],["2024-09-30",17.17,18.242,16.35,16.92,136300.0],["2024-10-01",16.92,17.4,16.17,17.04,140800.0],["2024-10-02",17.13,18.97,16.69,18.53,246800.0],["2024-10-03",18.92,19.62,17.51,18.71,115200.0],["2024-10-04",18.55,20.0,18.4,18.81,102300.0],["2024-10-07",18.69,19.88,18.4,18.7,96600.0],["2024-10-08",19.0,19.045,16.8,17.69,290600.0],["2024-10-09",17.9,18.381,16.2,17.1,188600.0],["2024-10-10",17.01,17.5,16.51,17.05,122200.0],["2024-10-11",17.562,18.5,16.91,17.43,216300.0],["2024-10-14",17.41,19.05,17.05,18.76,92500.0],["2024-10-15",18.84,19.91,18.6,19.74,103500.0],["2024-10-16",19.49,20.726,18.87,19.49,166800.0],["2024-10-17",19.54,21.81,19.14,21.46,101700.0],["2024-10-18",21.44,22.45,20.5,21.34,159600.0],["2024-10-21",21.8,23.5,21.15,23.23,181200.0],["2024-10-22",23.49,26.11,22.495,25.68,265200.0],["2024-10-23",25.6,26.251,23.07,24.79,225900.0],["2024-10-24",25.01,25.055,23.31,23.39,53000.0],["2024-10-25",23.39,23.96,19.12,20.4,242800.0],["2024-10-28",20.4,22.36,19.63,21.19,159200.0],["2024-10-29",20.96,21.3,19.0,20.59,118300.0],["2024-10-30",20.63,22.185,20.29,21.0,159500.0],["2024-10-31",21.31,22.0,20.535,21.235,110000.0],["2024-11-01",21.3,21.46,20.21,20.47,74800.0],["2024-11-04",20.31,21.1,19.4,19.95,57300.0],["2024-11-05",19.82,21.185,19.385,20.91,93200.0],["2024-11-06",20.99,21.995,19.193,20.82,142800.0],["2024-11-07",20.98,21.5,20.28,20.92,97700.0],["2024-11-08",21.0,21.821,20.64,21.0,62100.0],["2024-11-11",21.0,23.437,20.7,21.27,94900.0],["2024-11-12",21.08,22.48,20.25,20.61,77900.0],["2024-11-13",20.61,22.29,19.1,19.1,77600.0],["2024-11-14",18.97,20.495,18.6,18.73,46700.0],["2024-11-15",18.58,19.5,16.71,17.11,138300.0],["2024-11-18",17.0,18.23,13.73,15.09,299100.0],["2024-11-19",15.1,15.1,12.88,14.5,324700.0],["2024-11-20",14.42,14.61,11.65,12.45,418900.0],["2024-11-21",12.85,13.39,10.045,10.44,273500.0],["2024-11-22",10.05,12.365,9.45,12.0,785100.0],["2024-11-25",12.0,12.05,10.49,11.29,271700.0],["2024-11-26",11.81,11.81,10.872,11.43,406900.0],["2024-11-27",11.46,11.97,11.14,11.75,784600.0],["2024-11-29",11.75,11.87,11.42,11.51,131000.0],["2024-12-02",11.59,11.765,10.8,11.2,285600.0],["2024-12-03",11.11,11.21,10.56,10.73,286200.0],["2024-12-04",10.63,10.63,9.8,9.84,383800.0],["2024-12-05",10.75,10.925,10.35,10.5,428200.0],["2024-12-06",10.74,11.393,10.55,10.85,462000.0],["2024-12-09",10.85,10.86,9.97,10.02,373600.0],["2024-12-10",9.93,10.21,8.885,9.5,582700.0],["2024-12-11",9.32,9.59,9.1,9.16,302600.0],["2024-12-12",9.25,9.49,8.955,9.25,345400.0],["2024-12-13",9.19,9.39,8.8,8.92,265200.0],["2024-12-16",9.3,9.43,8.6,8.77,399300.0],["2024-12-17",8.79,9.51,8.33,9.48,712900.0],["2024-12-18",9.63,9.63,8.865,9.21,395500.0],["2024-12-19",9.13,9.92,9.03,9.76,437200.0],["2024-12-20",9.71,10.379,9.31,10.01,3634500.0],["2024-12-23",10.12,10.166,9.475,9.57,340300.0],["2024-12-24",9.54,9.77,9.38,9.75,157000.0],["2024-12-26",9.86,10.261,9.61,10.05,178200.0],["2024-12-27",9.97,10.22,9.43,9.84,119100.0],["2024-12-30",9.78,9.965,8.91,8.99,193300.0],["2024-12-31",9.0,9.67,7.79,8.19,391200.0],["2025-01-02",8.26,9.41,8.26,9.01,175700.0],["2025-01-03",9.07,10.07,8.76,9.83,195200.0],["2025-01-06",9.81,10.95,9.407,10.13,280700.0],["2025-01-07",10.13,10.6,9.71,9.77,231900.0],["2025-01-08",9.68,10.12,9.19,9.28,204700.0],["2025-01-10",9.15,9.15,7.925,8.12,216800.0],["2025-01-13",7.92,8.19,7.495,8.12,172400.0],["2025-01-14",8.21,8.431,7.87,8.02,190700.0],["2025-01-15",7.98,8.23,7.79,8.11,65600.0],["2025-01-16",8.18,8.18,7.69,7.78,110000.0],["2025-01-17",7.8,7.992,7.68,7.85,112500.0],["2025-01-21",7.98,8.58,7.84,8.4,228900.0],["2025-01-22",8.53,8.83,8.22,8.33,214800.0],["2025-01-23",8.26,8.65,8.05,8.38,166300.0],["2025-01-24",8.38,8.5,7.66,7.73,185500.0],["2025-01-27",7.7,7.8,6.705,6.705,197700.0],["2025-01-28",6.75,6.876,5.83,6.43,355400.0],["2025-01-29",6.47,7.59,6.44,7.29,292600.0],["2025-01-30",7.35,7.99,6.89,7.62,543800.0],["2025-01-31",7.53,8.27,7.42,8.02,192600.0],["2025-02-03",7.69,8.111,7.25,7.41,218200.0],["2025-02-04",7.6,7.85,7.355,7.66,247100.0],["2025-02-05",7.54,8.04,7.32,7.92,209500.0],["2025-02-06",8.01,8.09,7.7,7.85,131300.0],["2025-02-07",7.82,7.96,7.436,7.71,209200.0],["2025-02-10",7.73,7.84,7.39,7.57,138500.0],["2025-02-11",7.48,7.48,7.25,7.27,159400.0],["2025-02-12",7.72,7.72,7.06,7.21,138400.0],["2025-02-13",7.21,7.41,7.06,7.14,96100.0],["2025-02-14",7.07,7.25,6.88,6.97,114900.0],["2025-02-18",6.9,7.219,6.535,6.65,164900.0],["2025-02-19",6.72,7.13,6.37,6.43,171200.0],["2025-02-20",6.8,7.814,6.8,7.81,201600.0],["2025-02-21",7.99,8.3,7.49,7.83,172600.0],["2025-02-24",7.62,7.69,7.0,7.005,85500.0],["2025-02-25",7.02,7.61,6.98,7.015,84400.0],["2025-02-26",7.1,7.195,6.63,6.75,91200.0],["2025-02-27",6.76,7.1,6.58,6.61,77500.0],["2025-02-28",6.56,7.05,6.41,7.01,67300.0],["2025-03-03",6.98,7.185,6.6,6.64,134700.0],["2025-03-04",6.52,6.96,6.13,6.93,113300.0],["2025-03-05",6.76,7.05,6.61,6.96,92800.0],["2025-03-06",6.89,7.393,6.83,7.27,116900.0],["2025-03-07",7.32,7.64,6.829,7.45,118200.0],["2025-03-10",7.53,7.75,6.9,7.06,228100.0],["2025-03-11",6.8,7.31,6.54,7.25,120500.0],["2025-03-12",7.49,8.3,7.15,8.21,250000.0],["2025-03-13",8.09,8.74,8.0,8.73,155900.0],["2025-03-14",8.84,9.08,8.1,8.25,176200.0],["2025-03-17",8.11,8.46,7.757,8.43,133500.0],["2025-03-18",8.24,8.295,7.65,7.9,148400.0],["2025-03-19",7.92,8.29,7.79,8.25,96500.0],["2025-03-20",8.52,8.963,8.153,8.52,195000.0],["2025-03-21",8.44,8.82,8.21,8.33,170400.0],["2025-03-24",8.66,9.37,8.35,9.31,135600.0],["2025-03-25",9.36,9.825,8.85,9.11,924100.0],["2025-03-26",9.03,9.1,7.84,8.06,257500.0],["2025-03-27",7.99,8.05,7.57,8.03,174500.0],["2025-03-28",8.02,8.52,8.0,8.17,93000.0],["2025-03-31",7.93,8.23,7.57,7.9,159300.0],["2025-04-01",7.77,8.115,7.4,7.6,184800.0],["2025-04-02",7.29,8.48,7.105,8.43,236700.0],["2025-04-03",8.17,8.17,7.62,7.8,215400.0],["2025-04-04",7.93,8.111,7.2,7.71,210800.0],["2025-04-07",7.25,8.065,6.753,7.75,620800.0],["2025-04-08",7.97,7.97,6.69,6.77,524000.0],["2025-04-09",6.71,7.565,6.11,7.49,334600.0],["2025-04-10",7.13,7.42,6.29,6.78,203500.0],["2025-04-11",6.94,8.03,6.84,7.93,179500.0],["2025-04-14",8.12,8.625,7.34,8.5,148500.0],["2025-04-15",8.42,9.14,8.42,8.72,286800.0],["2025-04-16",8.56,8.769,8.09,8.33,79900.0],["2025-04-17",8.27,9.01,8.16,8.92,77300.0],["2025-04-21",8.74,9.855,8.55,9.75,181000.0],["2025-04-22",9.88,10.315,9.47,9.805,275500.0],["2025-04-23",9.79,10.49,9.755,9.91,142700.0],["2025-04-24",9.77,10.139,9.39,9.98,110800.0],["2025-04-25",9.95,10.49,9.6,10.02,79800.0],["2025-04-28",9.99,10.63,9.86,9.95,132000.0],["2025-04-29",9.85,11.25,9.805,11.2,167700.0],["2025-04-30",10.86,11.75,10.55,11.58,148800.0],["2025-05-01",11.58,11.72,10.36,11.56,193500.0],["2025-05-02",11.53,12.405,11.53,11.92,111600.0],["2025-05-05",11.61,12.05,11.23,11.24,112000.0],["2025-05-06",11.01,11.81,8.965,9.025,311900.0],["2025-05-07",9.03,9.25,8.51,8.72,139300.0],["2025-05-08",8.6,9.927,8.6,9.29,129400.0],["2025-05-09",9.21,9.848,9.0,9.05,86400.0],["2025-05-12",9.5,10.62,9.5,9.74,151400.0],["2025-05-13",10.16,10.18,9.035,9.09,91500.0],["2025-05-14",8.99,9.24,8.535,8.68,97500.0],["2025-05-15",9.12,10.03,8.86,9.74,195800.0],["2025-05-16",9.75,10.64,9.7,10.47,113300.0],["2025-05-19",10.45,11.26,10.16,11.01,82600.0],["2025-05-20",11.19,11.56,10.694,11.48,115000.0],["2025-05-21",11.7,11.838,10.58,10.94,121400.0],["2025-05-22",10.73,11.66,10.673,11.45,89000.0],["2025-05-23",11.17,11.7,11.07,11.43,101600.0],["2025-05-27",11.66,11.85,10.25,10.56,116300.0],["2025-05-28",10.56,10.56,8.91,9.23,145100.0],["2025-05-29",9.43,10.9,9.315,10.0,210400.0],["2025-05-30",10.0,10.0,9.23,9.52,84900.0],["2025-06-02",9.48,10.22,8.933,10.06,396100.0],["2025-06-03",10.02,10.32,9.455,9.52,147300.0],["2025-06-04",9.42,9.795,9.37,9.55,102800.0],["2025-06-05",9.42,9.82,9.1,9.61,105400.0],["2025-06-06",9.76,11.28,9.61,11.12,198000.0],["2025-06-09",11.61,11.97,11.35,11.92,184400.0],["2025-06-10",12.0,12.56,11.83,11.94,190700.0],["2025-06-11",11.94,12.5,11.65,12.11,1080700.0],["2025-06-12",11.91,12.38,11.3,11.32,88800.0],["2025-06-13",11.2,11.48,10.205,10.33,172800.0],["2025-06-16",10.1,10.69,9.7,9.97,137600.0],["2025-06-17",10.02,10.68,9.68,9.68,176000.0],["2025-06-18",9.68,9.76,9.1,9.31,130900.0],["2025-06-20",9.5,9.69,9.16,9.19,180100.0],["2025-06-23",9.09,9.735,9.0,9.47,113700.0],["2025-06-24",9.47,10.18,9.27,10.02,179900.0],["2025-06-25",10.14,10.55,9.45,10.19,121000.0],["2025-06-26",10.19,10.88,9.95,10.15,145400.0],["2025-06-27",10.09,10.2,9.49,9.58,489000.0],["2025-06-30",9.61,9.86,9.41,9.69,165500.0],["2025-07-01",9.64,9.8,9.11,9.14,260100.0],["2025-07-02",9.2,10.25,8.91,10.22,194400.0],["2025-07-03",10.88,10.88,9.21,10.03,145700.0],["2025-07-07",9.88,10.13,9.32,9.79,117300.0],["2025-07-08",9.88,10.35,9.85,9.97,163200.0],["2025-07-09",10.1,10.6,9.98,10.49,272000.0],["2025-07-10",10.53,12.12,10.42,12.07,256300.0],["2025-07-11",11.95,12.0,11.0,11.18,100700.0],["2025-07-14",11.24,12.97,11.1,12.82,234200.0],["2025-07-15",13.12,13.53,11.7,12.35,298800.0],["2025-07-16",12.35,13.18,12.21,13.07,95000.0],["2025-07-17",13.12,13.441,12.801,13.18,109600.0],["2025-07-18",13.43,14.0,13.07,13.73,106800.0],["2025-07-21",13.73,14.39,13.608,14.29,85200.0],["2025-07-22",14.32,14.585,13.81,14.31,101000.0],["2025-07-23",14.55,15.63,14.31,15.62,165600.0],["2025-07-24",15.69,16.67,15.441,16.32,222600.0],["2025-07-25",16.0,16.5,15.14,15.66,164400.0],["2025-07-28",15.77,16.62,15.185,16.45,120400.0],["2025-07-29",16.66,16.66,15.38,16.05,160500.0],["2025-07-30",16.29,16.73,15.067,15.75,114600.0],["2025-07-31",15.61,16.103,15.3,15.71,75700.0],["2025-08-01",15.39,15.985,15.02,15.41,164600.0],["2025-08-04",15.62,17.045,15.2,16.81,166600.0],["2025-08-05",16.77,16.77,15.32,16.09,144500.0],["2025-08-06",15.98,16.38,15.0,15.7,117200.0],["2025-08-07",15.61,15.65,14.04,14.8,175200.0],["2025-08-08",14.81,14.81,13.99,14.63,84400.0],["2025-08-11",14.76,15.25,14.389,14.905,87800.0],["2025-08-12",14.51,16.17,14.51,15.9,98000.0],["2025-08-13",16.2,16.95,16.08,16.71,78000.0],["2025-08-14",16.62,16.95,15.61,16.76,79200.0],["2025-08-15",16.88,17.0,16.14,16.82,128600.0],["2025-08-18",16.88,18.24,16.46,17.28,329400.0],["2025-08-19",17.18,17.19,15.594,15.85,252200.0],["2025-08-20",15.76,16.802,15.07,16.32,481100.0],["2025-08-21",15.74,17.59,15.7,16.93,190300.0],["2025-08-22",17.23,17.7,16.199,17.1,231600.0],["2025-08-25",17.15,17.25,16.56,16.56,155000.0],["2025-08-26",16.73,17.15,16.5,17.0,95700.0],["2025-08-27",16.96,17.08,16.16,16.71,130600.0],["2025-08-28",16.91,16.91,16.17,16.26,99600.0],["2025-08-29",16.3,16.32,15.82,16.0,143100.0],["2025-09-02",16.23,17.785,16.11,17.52,337800.0],["2025-09-03",17.52,18.291,16.92,17.14,261600.0],["2025-09-04",17.05,17.33,16.36,16.98,161600.0],["2025-09-05",17.34,20.51,17.03,20.51,571800.0],["2025-09-08",20.59,22.18,20.452,21.515,410200.0],["2025-09-09",21.68,22.21,21.34,21.84,203700.0],["2025-09-10",22.0,22.33,19.76,19.79,199300.0],["2025-09-11",19.77,20.92,19.68,20.17,118500.0],["2025-09-12",20.14,21.72,19.8,20.23,556200.0],["2025-09-15",20.39,22.18,20.31,21.95,339600.0],["2025-09-16",21.95,22.21,18.24,18.24,192300.0],["2025-09-17",18.42,20.14,18.244,19.065,241800.0],["2025-09-18",19.52,20.38,19.14,19.46,142600.0],["2025-09-19",19.63,19.88,18.65,18.94,853300.0],["2025-09-22",18.88,19.65,18.53,18.95,108200.0],["2025-09-23",18.95,19.58,18.29,18.96,176300.0],["2025-09-24",19.39,20.4,18.913,20.28,186400.0],["2025-09-25",19.7,19.91,18.36,18.62,247600.0],["2025-09-26",18.74,20.27,18.74,20.09,106600.0],["2025-09-29",20.09,21.94,19.652,20.57,325900.0],["2025-09-30",20.33,22.45,19.75,22.2,514900.0],["2025-10-01",22.1,22.78,21.47,22.12,153200.0],["2025-10-02",22.31,22.77,20.335,20.95,269700.0],["2025-10-03",20.85,21.97,20.37,21.76,142900.0],["2025-10-06",21.76,23.982,21.564,23.03,258600.0],["2025-10-07",23.04,23.798,18.33,20.85,411200.0],["2025-10-08",23.51,26.589,19.12,25.9,1009500.0],["2025-10-09",26.21,28.72,25.51,27.76,835500.0],["2025-10-10",29.29,29.73,25.8,26.59,567500.0],["2025-10-13",27.03,27.67,26.05,26.54,310300.0],["2025-10-14",25.97,27.4,25.5,25.85,415000.0],["2025-10-15",26.81,27.13,25.88,26.99,518900.0],["2025-10-16",27.41,27.495,23.76,24.21,579800.0],["2025-10-17",24.08,24.41,21.26,23.95,541000.0],["2025-10-20",24.04,26.6,24.04,26.15,259100.0],["2025-10-21",25.94,27.15,25.443,26.03,189400.0],["2025-10-22",25.54,25.905,24.0,24.37,211700.0],["2025-10-23",24.37,25.25,24.17,25.01,591900.0],["2025-10-24",25.64,26.38,23.69,23.895,630100.0],["2025-10-27",28.0,34.33,24.2,31.8,3138700.0],["2025-10-28",32.0,32.0,28.98,30.19,967300.0],["2025-10-29",30.08,30.08,26.88,28.01,434500.0],["2025-10-30",27.53,30.28,27.53,29.88,394000.0],["2025-10-31",29.93,31.91,29.88,31.25,569400.0],["2025-11-03",31.17,31.56,30.3,31.33,425700.0],["2025-11-04",30.33,32.008,29.632,29.95,418200.0],["2025-11-05",30.31,31.13,29.0,30.53,271400.0],["2025-11-06",30.955,32.755,30.1,32.46,374800.0],["2025-11-07",32.18,34.15,30.86,33.61,338800.0],["2025-11-10",34.81,35.65,32.41,32.47,552700.0],["2025-11-11",32.58,35.99,32.26,35.2,423600.0],["2025-11-12",36.0,36.63,35.12,35.8,252400.0],["2025-11-13",35.22,36.295,34.047,35.66,441000.0],["2025-11-14",33.83,35.73,33.0,35.0,284500.0],["2025-11-17",34.78,36.91,33.8,35.88,577400.0],["2025-11-18",35.88,37.89,34.662,36.21,309700.0],["2025-11-19",36.21,37.73,36.065,37.15,255800.0],["2025-11-20",37.98,38.5,34.71,34.84,328100.0],["2025-11-21",34.84,36.5,33.89,35.8,240100.0],["2025-11-24",36.04,38.41,35.99,38.25,648400.0],["2025-11-25",38.5,40.17,37.4,39.86,326400.0],["2025-11-26",40.3,41.0,37.45,40.53,230400.0],["2025-11-28",40.7,41.0,38.53,38.83,166000.0],["2025-12-01",38.22,38.76,36.5,37.07,271200.0],["2025-12-02",37.4,38.22,34.26,34.5,332300.0],["2025-12-03",34.5,36.91,34.5,36.67,186600.0],["2025-12-04",36.62,38.12,34.72,38.11,240000.0],["2025-12-05",38.27,40.84,38.25,39.38,303500.0],["2025-12-08",40.18,41.5,39.24,39.365,303900.0],["2025-12-09",39.11,39.455,37.78,38.175,224100.0],["2025-12-10",38.18,39.7,36.94,39.1,285200.0],["2025-12-11",39.3,40.99,38.895,40.21,209700.0],["2025-12-12",40.63,40.943,38.66,40.59,268800.0],["2025-12-15",40.57,41.1,31.51,32.59,558800.0],["2025-12-16",32.09,37.32,31.48,36.89,376900.0],["2025-12-17",36.66,38.52,34.61,35.81,231300.0],["2025-12-18",36.64,37.93,34.475,35.07,321900.0],["2025-12-19",35.42,37.97,35.245,36.15,1401300.0],["2025-12-22",36.16,42.99,36.16,42.33,728000.0],["2025-12-23",41.86,43.275,41.25,42.81,288900.0],["2025-12-24",42.92,44.6,42.51,43.17,130900.0],["2025-12-26",43.04,43.17,41.67,42.49,134300.0],["2025-12-29",42.3,42.685,38.955,39.05,156000.0],["2025-12-30",38.73,40.31,35.79,36.58,308500.0],["2025-12-31",36.37,36.53,34.69,36.31,381100.0],["2026-01-02",36.31,36.64,34.05,34.5,201600.0],["2026-01-05",16.77,17.5,13.5,16.61,8145100.0],["2026-01-06",15.75,16.145,13.74,15.2,3137800.0],["2026-01-07",15.05,17.1,14.656,16.51,2041100.0],["2026-01-08",16.37,17.15,15.8,16.41,813500.0],["2026-01-09",16.64,17.36,15.903,16.08,532900.0],["2026-01-12",17.235,19.946,17.235,19.78,1919800.0],["2026-01-13",20.1,21.64,19.022,21.57,1414600.0],["2026-01-14",21.475,22.6,20.324,22.56,774300.0],["2026-01-15",22.49,22.49,19.51,19.93,1573300.0],["2026-01-16",20.21,21.095,19.795,20.16,699500.0],["2026-01-20",19.76,21.01,19.2,20.88,723700.0],["2026-01-21",20.87,21.39,19.4,19.59,831500.0],["2026-01-22",19.68,20.78,19.49,20.4,900600.0],["2026-01-23",20.29,20.515,19.545,20.09,453800.0],["2026-01-26",19.8,19.84,19.0,19.32,433100.0],["2026-01-27",19.32,20.11,19.15,20.07,388600.0],["2026-01-28",19.97,21.6,19.3,21.47,470500.0],["2026-01-29",21.05,22.7,20.42,20.88,480800.0],["2026-01-30",20.64,21.17,18.24,18.37,483100.0],["2026-02-02",18.33,18.715,17.6,18.15,855000.0],["2026-02-03",18.34,20.08,18.0,19.72,640800.0],["2026-02-04",21.21,22.28,20.535,20.66,1264600.0],["2026-02-05",20.25,21.64,19.21,21.01,941600.0],["2026-02-06",21.48,22.43,20.91,21.8,864300.0],["2026-02-09",22.28,23.0,21.661,22.48,553500.0],["2026-02-10",22.48,22.48,21.29,21.48,616200.0],["2026-02-11",21.18,23.71,20.56,23.27,943100.0],["2026-02-12",23.27,27.24,23.01,26.11,1668200.0],["2026-02-13",25.61,27.25,25.61,26.4,1091100.0],["2026-02-17",29.17,29.55,26.2,26.77,748400.0],["2026-02-18",26.64,27.7,26.02,26.68,423500.0],["2026-02-19",26.46,27.48,26.0,27.02,616500.0],["2026-02-20",26.68,27.23,25.0,25.88,739600.0],["2026-02-23",25.98,27.5,25.635,26.14,522300.0],["2026-02-24",26.15,26.61,25.7,26.07,410700.0],["2026-02-25",26.19,27.79,25.87,26.03,2847900.0],["2026-02-26",26.03,26.38,25.01,26.36,445500.0],["2026-02-27",26.05,26.56,25.22,26.35,466400.0],["2026-03-02",24.8,26.33,24.19,25.56,398100.0],["2026-03-03",24.87,25.53,24.25,25.18,319700.0],["2026-03-04",25.39,26.86,24.18,25.82,311000.0],["2026-03-05",25.2,25.64,24.5,25.26,314800.0],["2026-03-06",24.58,25.49,24.21,25.28,291700.0],["2026-03-09",24.59,26.49,24.29,26.14,532400.0],["2026-03-10",26.19,26.98,25.255,25.92,323900.0],["2026-03-11",25.58,25.79,24.685,25.34,229300.0],["2026-03-12",24.8,25.36,23.91,24.5,294000.0],["2026-03-13",24.93,25.97,23.78,24.04,491500.0],["2026-03-16",23.35,24.02,21.48,23.23,600600.0],["2026-03-17",23.46,23.955,22.57,23.48,359900.0],["2026-03-18",23.61,23.69,22.55,23.03,441700.0],["2026-03-19",22.84,23.76,22.006,23.37,376100.0],["2026-03-20",23.48,24.08,21.0,22.3,2323100.0],["2026-03-23",22.42,22.79,19.76,20.63,1793000.0],["2026-03-24",20.45,21.68,19.81,21.06,508700.0],["2026-03-25",21.18,22.72,21.18,22.19,467900.0],["2026-03-26",21.92,22.737,21.742,22.16,236700.0],["2026-03-27",19.225,19.35,17.2,18.21,3367100.0],["2026-03-30",18.5,18.617,17.794,18.225,1201600.0],["2026-03-31",18.67,19.595,18.3,19.55,2564900.0],["2026-04-01",20.375,20.49,19.27,20.36,1987300.0],["2026-04-02",20.12,22.15,19.81,21.46,1722500.0],["2026-04-06",21.53,22.71,21.46,22.26,642900.0],["2026-04-07",22.19,22.76,21.49,22.48,456500.0],["2026-04-08",22.76,23.0,20.3,20.86,837200.0],["2026-04-09",20.75,21.765,20.75,21.28,554200.0],["2026-04-10",21.28,21.645,20.13,20.44,384700.0],["2026-04-13",20.55,21.5,20.545,21.04,434200.0],["2026-04-14",21.22,21.67,21.06,21.34,696900.0],["2026-04-15",21.44,21.651,20.505,21.05,631200.0],["2026-04-16",20.99,21.88,20.356,21.76,313600.0],["2026-04-17",21.99,22.01,21.27,21.82,317000.0],["2026-04-20",21.77,21.8,20.446,20.9,299600.0],["2026-04-21",20.96,21.17,20.23,20.44,426900.0],["2026-04-22",20.67,21.12,19.66,20.07,507500.0],["2026-04-23",19.95,20.2,18.445,18.49,532200.0],["2026-04-24",18.4,18.635,17.63,18.19,564700.0],["2026-04-27",18.04,19.035,17.902,18.59,344500.0],["2026-04-28",18.8,19.16,17.68,18.01,535300.0],["2026-04-29",17.72,18.22,17.39,17.55,498500.0],["2026-04-30",19.05,19.475,18.2,19.32,686400.0],["2026-05-01",19.23,19.87,18.63,19.36,796900.0],["2026-05-04",19.47,21.9,19.06,21.56,920200.0],["2026-05-05",21.68,22.15,20.27,20.76,398600.0],["2026-05-06",20.77,21.06,20.27,20.83,352600.0],["2026-05-07",20.83,20.95,18.94,19.27,448500.0],["2026-05-08",19.27,20.0,19.01,19.64,289100.0],["2026-05-11",19.975,21.09,19.75,20.4,384500.0],["2026-05-12",20.4,20.45,19.11,19.16,297000.0],["2026-05-13",19.6,20.22,18.99,19.93,516400.0],["2026-05-14",20.1,20.232,18.8,18.9,510700.0],["2026-05-15",18.45,18.56,17.385,18.34,642900.0],["2026-05-18",18.36,18.64,16.41,16.91,1163000.0],["2026-05-19",17.92,18.255,17.02,17.84,659000.0],["2026-05-20",18.22,19.665,17.85,19.56,569000.0],["2026-05-21",19.35,20.19,19.195,19.84,531800.0],["2026-05-22",19.99,20.16,18.94,18.97,342200.0],["2026-05-26",19.24,19.27,18.61,18.73,406600.0],["2026-05-27",18.68,19.0,18.0,18.09,321600.0],["2026-05-28",18.28,19.21,17.7,18.56,733800.0],["2026-05-29",18.56,19.0,18.14,18.4,724800.0],["2026-06-01",18.2,18.6,17.34,18.17,636700.0],["2026-06-02",17.78,18.115,16.9,17.13,634000.0],["2026-06-03",17.29,17.783,17.05,17.4,415800.0],["2026-06-04",17.47,19.0,17.4,18.38,508400.0],["2026-06-05",18.33,18.92,17.4,17.47,493900.0],["2026-06-08",17.5,17.9,16.77,17.61,504600.0],["2026-06-09",17.79,18.548,17.38,18.42,334300.0],["2026-06-10",18.42,19.0,17.74,17.91,432800.0],["2026-06-11",18.07,18.39,17.53,17.76,607000.0],["2026-06-12",17.78,20.1,17.77,19.8,1322200.0],["2026-06-15",20.61,20.87,18.27,18.71,511900.0],["2026-06-16",18.76,19.425,17.87,18.19,392100.0],["2026-06-17",18.29,19.125,18.06,18.58,602600.0],["2026-06-18",18.93,19.88,18.72,19.78,2128300.0],["2026-06-22",20.2,20.97,19.99,20.8,643300.0],["2026-06-23",20.54,21.25,20.18,20.205,513400.0],["2026-06-24",20.23,22.05,20.128,21.8,789200.0],["2026-06-25",21.96,24.92,21.94,24.67,1590400.0],["2026-06-26",24.26,26.0,23.9,25.87,3500500.0],["2026-06-29",25.87,25.94,24.76,25.55,1729000.0],["2026-06-30",25.9,25.9,25.13,25.38,867700.0],["2026-07-01",25.49,29.0,25.48,28.0,2382700.0],["2026-07-02",28.08,29.25,27.09,27.23,1383400.0],["2026-07-06",26.9,27.54,26.41,26.45,605323.674772],["2026-07-07",26.49,27.9,25.88,27.68,898535.752633],["2026-07-08",27.36,28.84,26.55,28.765,795929.799781],["2026-07-09",28.77,29.9999,28.76,29.43,671148.474816],["2026-07-10",29.43,29.43,26.95,28.74,960128.695966],["2026-07-13",28.23,28.69,27.34,27.88,857088.970377],["2026-07-14",28.42,28.94,27.39,28.78,684299.252551],["2026-07-15",28.46,29.48,27.46,29.41,611252.962968],["2026-07-16",29.36,29.58,27.52,28.24,884131.726675],["2026-07-17",28.07,30.26,27.705,29.53,769429.900611],["2026-07-20",29.68,31.62,29.01,30.7,884368.875161],["2026-07-21",31,34.05,30.77,32.36,1634855.70424],["2026-07-22",32.15,32.35,31.0101,31.49,1246529.690175],["2026-07-23",31.04,31.555,30.3,30.99,402039.770467],["2026-07-24",31.3,31.3,30.09,30.39,558913.697172],["2026-07-27",30.91,33.42,30.85,32.82,1153943.63635],["2026-07-28",32.64,33.3,31.81,32.29,773056.263031],["2026-07-29",32.43,32.43,30.25,31.09,625603.741311],["2026-07-30",31.37,32.96,30.75,32.27,737774.23314],["2026-07-31",32.69,32.95,30.6,31.44,452226.977894],["2026-08-03",32.075,32.18,30.33,31.13,429280.540657],["2026-08-04",31.09,31.73,30.4501,31.42,378123.810075],["2026-08-05",31.93,32.38,31.23,31.86,410965.037349],["2026-08-06",31.51,33,31.32,32.17,676912.577034],["2026-08-07",32.85,33.08,31.65,32.43,264044.372731],["2026-08-10",32.24,32.695,31.65,32.37,62363.985281],["2026-08-11",31.43,32.88,30.71,32.44,1071496.110597],["2026-08-12",32.05,32.9734,31.12,31.29,461566.679231],["2026-08-13",30.39,31,27.81,29.2,881510.954567],["2026-08-14",28.76,30.31,28.163,29.51,630043.662536],["2026-08-17",29.95,30.81,28.72,30.5,490105.92184],["2026-08-18",30.22,31.96,30.22,31.91,659790.170341],["2026-08-19",32.8,32.8899,30.92,31.25,2702684.820531],["2026-08-20",30.72,32.2,29.5,31.62,1172544.635105],["2026-08-21",31.83,32.79,31.45,32.29,808715.430455],["2026-08-24",32.4,32.48,30.95,31.65,481746.632487],["2026-08-25",32,33.78,31.645,33.77,633522.438345],["2026-08-26",33.8,33.99,31.91,33.04,651576.85561],["2026-08-27",32.81,33.69,32.38,32.62,658972.52183],["2026-08-28",32.27,32.38,31.19,31.27,439130.158179],["2026-08-31",31.51,32.77,29.88,32.32,527743.225688],["2026-09-01",32.2,32.73,31.55,31.98,432253.363101],["2026-09-02",32.21,33.395,31.93,33.13,757486.113934],["2026-09-03",33.42,33.66,32.365,32.92,515114.685604],["2026-09-04",32.66,33.29,32.381,32.88,452688.423352],["2026-09-08",32.65,33.84,32.305,33.05,441198.400316],["2026-09-09",33.02,33.525,32.085,32.29,385382.756538],["2026-09-10",31.88,31.89,30.73,31.1,646937.29762],["2026-09-11",31.48,32.315,31.12,31.12,421698.251709],["2026-09-14",31,32,30.66,31.91,634637.144973],["2026-09-15",32.06,32.06,30.27,31.93,715958.629267],["2026-09-16",31.89,33.23,31.585,32.32,746406.375045],["2026-09-17",32.78,33.48,31.55,31.97,527840.682108],["2026-09-18",32.04,32.04,31.25,31.5,2515162.655745],["2026-09-21",31.62,33.19,31,32.55,414499.727436],["2026-09-22",32.55,33.8444,32.15,33.05,452808.8329]]}