{"t":"ZENA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-01",10.0,11.0,6.08,8.8,324600.0],["2024-10-02",6.75,7.481,6.09,6.35,232400.0],["2024-10-03",6.5,6.75,5.41,5.55,109900.0],["2024-10-04",5.55,5.7,3.9,3.91,213200.0],["2024-10-07",3.95,3.953,2.59,2.77,242000.0],["2024-10-08",2.79,2.9,2.22,2.41,203300.0],["2024-10-09",2.4,2.43,1.77,1.849,196700.0],["2024-10-10",1.9,2.07,1.75,1.77,138000.0],["2024-10-11",2.77,3.12,2.26,2.45,47353500.0],["2024-10-14",2.24,2.34,2.16,2.23,1900000.0],["2024-10-15",2.16,2.25,1.881,1.97,829000.0],["2024-10-16",2.0,2.5,1.97,2.46,1006500.0],["2024-10-17",2.44,2.6,2.17,2.17,497900.0],["2024-10-18",2.2,2.24,2.1,2.14,310600.0],["2024-10-21",2.12,2.19,1.97,2.02,211400.0],["2024-10-22",2.05,2.08,1.86,1.91,184200.0],["2024-10-23",1.88,1.98,1.7,1.76,441500.0],["2024-10-24",2.91,2.93,2.03,2.16,54982700.0],["2024-10-25",2.06,2.24,2.05,2.21,2053900.0],["2024-10-28",2.07,2.28,2.07,2.11,977200.0],["2024-10-29",2.21,2.212,1.98,2.06,751300.0],["2024-10-30",2.04,2.21,2.03,2.13,458700.0],["2024-10-31",2.12,2.19,2.05,2.08,298100.0],["2024-11-01",2.04,2.23,2.04,2.16,247800.0],["2024-11-04",2.16,2.188,1.91,1.96,395300.0],["2024-11-05",1.93,2.09,1.9,2.08,265300.0],["2024-11-06",2.08,2.1,1.91,1.96,307200.0],["2024-11-07",1.97,2.02,1.82,1.96,460600.0],["2024-11-08",1.87,2.0,1.85,1.98,450200.0],["2024-11-11",1.88,2.1,1.85,2.06,385300.0],["2024-11-12",2.04,2.06,1.86,1.9,650800.0],["2024-11-13",1.94,1.96,1.65,1.78,426200.0],["2024-11-14",1.76,1.85,1.61,1.72,142000.0],["2024-11-15",1.81,1.81,1.55,1.67,156600.0],["2024-11-18",1.63,1.64,1.42,1.45,360600.0],["2024-11-19",1.42,1.535,1.41,1.52,374000.0],["2024-11-20",1.5,1.54,1.47,1.52,123600.0],["2024-11-21",1.81,1.85,1.45,1.65,7816800.0],["2024-11-22",1.63,1.81,1.58,1.79,801600.0],["2024-11-25",1.89,7.35,1.88,6.42,116400500.0],["2024-11-26",12.19,12.43,8.0,10.3,80371400.0],["2024-11-27",8.69,9.0,7.42,7.84,7036500.0],["2024-11-29",6.91,9.75,6.72,8.85,7199100.0],["2024-12-02",8.66,8.72,7.26,7.26,1994100.0],["2024-12-03",7.01,7.08,5.6,7.0,3231000.0],["2024-12-04",6.43,6.7,5.865,5.94,1178700.0],["2024-12-05",6.81,7.148,6.02,6.09,3417100.0],["2024-12-06",6.43,6.548,6.09,6.22,1280000.0],["2024-12-09",6.44,6.44,5.55,5.87,912700.0],["2024-12-10",5.57,6.7,5.57,6.67,926000.0],["2024-12-11",6.5,6.51,5.62,5.69,640100.0],["2024-12-12",6.86,7.76,6.03,7.29,19377000.0],["2024-12-13",7.0,7.68,6.5,6.97,1586700.0],["2024-12-16",7.13,8.25,6.9,7.76,1971300.0],["2024-12-17",8.0,8.39,6.802,7.38,1892900.0],["2024-12-18",7.13,7.13,5.25,6.0,1304200.0],["2024-12-19",6.682,12.2,6.19,7.73,8447500.0],["2024-12-20",7.14,9.966,6.54,7.72,2945700.0],["2024-12-23",7.85,8.46,7.78,8.38,1103200.0],["2024-12-24",8.21,8.36,7.72,7.99,618100.0],["2024-12-26",8.05,8.56,7.635,7.98,1201900.0],["2024-12-27",8.28,10.0,7.65,8.48,2314400.0],["2024-12-30",8.39,9.47,7.893,9.13,1456100.0],["2024-12-31",9.0,9.08,7.1,7.69,1105400.0],["2025-01-02",7.98,8.15,6.903,7.58,922500.0],["2025-01-03",7.7,7.83,7.37,7.54,741600.0],["2025-01-06",7.5,7.619,6.85,7.05,889600.0],["2025-01-07",7.98,8.0,6.74,7.33,2244100.0],["2025-01-08",6.99,6.99,5.68,6.19,827000.0],["2025-01-10",6.59,6.59,5.746,6.1,952400.0],["2025-01-13",5.98,5.98,5.17,5.26,683600.0],["2025-01-14",5.3,6.25,5.3,6.2,787600.0],["2025-01-15",6.24,6.4,5.88,6.3,449000.0],["2025-01-16",6.53,6.59,6.03,6.4,717600.0],["2025-01-17",6.55,6.55,6.03,6.12,206900.0],["2025-01-21",6.45,6.537,5.959,6.24,401800.0],["2025-01-22",6.14,6.29,5.75,6.08,425300.0],["2025-01-23",5.98,6.14,5.72,5.92,319100.0],["2025-01-24",5.83,6.06,5.57,6.04,355100.0],["2025-01-27",5.6,5.61,5.0,5.13,415500.0],["2025-01-28",5.25,5.25,4.5,4.5,430700.0],["2025-01-29",4.5,4.69,4.45,4.51,224800.0],["2025-01-30",4.63,4.71,4.49,4.49,152200.0],["2025-01-31",4.51,5.3,4.45,4.86,298100.0],["2025-02-03",4.45,4.538,4.18,4.34,209800.0],["2025-02-04",4.43,4.94,4.43,4.74,511500.0],["2025-02-05",4.74,4.946,4.53,4.66,188500.0],["2025-02-06",4.86,5.06,4.705,4.95,294900.0],["2025-02-07",5.1,5.34,4.75,4.87,256100.0],["2025-02-10",4.8,4.92,4.769,4.8,109600.0],["2025-02-11",4.78,5.85,4.76,5.62,856500.0],["2025-02-12",5.25,5.515,5.06,5.18,451300.0],["2025-02-13",5.29,5.598,5.25,5.5,235500.0],["2025-02-14",5.78,5.78,5.1,5.27,223800.0],["2025-02-18",5.34,5.42,4.9,4.99,140000.0],["2025-02-19",5.0,5.16,4.91,4.91,143000.0],["2025-02-20",4.9,4.99,4.64,4.77,168600.0],["2025-02-21",4.81,4.9,4.55,4.62,142600.0],["2025-02-24",4.65,4.73,4.17,4.26,193100.0],["2025-02-25",4.05,4.36,3.68,3.93,246000.0],["2025-02-26",3.93,4.11,3.71,3.71,111400.0],["2025-02-27",3.96,3.96,3.6,3.67,116200.0],["2025-02-28",3.5,3.66,3.333,3.4,158700.0],["2025-03-03",3.23,3.45,2.65,2.7,318000.0],["2025-03-04",2.66,3.02,2.446,2.84,264500.0],["2025-03-05",3.16,3.17,2.92,3.01,146200.0],["2025-03-06",3.04,3.422,2.87,3.03,343300.0],["2025-03-07",2.98,3.048,2.78,2.94,137000.0],["2025-03-10",2.86,2.91,2.56,2.67,107700.0],["2025-03-11",2.97,2.97,2.72,2.81,98900.0],["2025-03-12",2.87,4.74,2.86,4.57,6892200.0],["2025-03-13",4.63,4.66,3.82,4.02,1662500.0],["2025-03-14",3.91,4.148,3.4,3.49,696100.0],["2025-03-17",3.57,3.8,3.417,3.45,381100.0],["2025-03-18",3.76,3.94,3.18,3.3,386400.0],["2025-03-19",3.2,3.3,2.94,3.08,274000.0],["2025-03-20",3.04,3.165,3.0,3.08,147400.0],["2025-03-21",3.01,3.065,2.87,2.93,170300.0],["2025-03-24",3.01,3.05,2.93,2.99,145600.0],["2025-03-25",3.11,3.2,2.97,3.12,175700.0],["2025-03-26",3.07,3.12,2.8,2.83,228600.0],["2025-03-27",2.85,3.06,2.82,2.9,273300.0],["2025-03-28",2.9,2.96,2.673,2.8,179100.0],["2025-03-31",2.6,2.65,2.5,2.58,184100.0],["2025-04-01",2.57,2.705,2.51,2.69,136700.0],["2025-04-02",2.56,2.75,2.51,2.62,201500.0],["2025-04-03",2.5,2.52,2.25,2.25,256000.0],["2025-04-04",2.29,2.29,2.04,2.09,165800.0],["2025-04-07",2.05,2.089,1.82,2.04,184600.0],["2025-04-08",2.24,2.3,1.92,2.0,159100.0],["2025-04-09",2.08,2.5,1.923,2.22,232500.0],["2025-04-10",2.25,2.269,2.06,2.19,114400.0],["2025-04-11",2.16,2.4,2.14,2.36,142500.0],["2025-04-14",2.4,2.58,2.13,2.25,205000.0],["2025-04-15",2.45,2.45,2.16,2.2,119600.0],["2025-04-16",2.14,2.28,2.11,2.17,105600.0],["2025-04-17",2.16,2.26,2.09,2.2,107100.0],["2025-04-21",2.24,2.24,2.03,2.05,127000.0],["2025-04-22",2.16,2.509,2.04,2.2,723000.0],["2025-04-23",2.25,2.27,2.142,2.19,393900.0],["2025-04-24",2.73,3.03,2.4,2.6,48383700.0],["2025-04-25",2.57,2.59,2.34,2.37,1221600.0],["2025-04-28",2.32,2.37,2.2,2.2,498600.0],["2025-04-29",2.21,2.28,2.079,2.1,466200.0],["2025-04-30",2.13,2.14,2.0,2.11,337800.0],["2025-05-01",2.11,2.2,2.05,2.2,174100.0],["2025-05-02",2.16,2.28,2.15,2.19,320500.0],["2025-05-05",2.18,2.26,2.03,2.04,217500.0],["2025-05-06",2.07,2.1,2.0,2.05,247300.0],["2025-05-07",2.05,2.1,2.05,2.09,98400.0],["2025-05-08",2.1,2.25,2.1,2.14,399100.0],["2025-05-09",2.16,2.18,2.01,2.08,253400.0],["2025-05-12",2.14,2.18,2.1,2.13,209600.0],["2025-05-13",2.16,2.33,2.16,2.25,392700.0],["2025-05-14",2.26,2.3,2.21,2.21,351800.0],["2025-05-15",2.23,2.24,2.13,2.19,954500.0],["2025-05-16",2.33,2.64,2.33,2.49,1668700.0],["2025-05-19",2.4,2.46,2.34,2.37,309400.0],["2025-05-20",2.45,2.59,2.39,2.43,474800.0],["2025-05-21",2.45,2.49,2.3,2.3,440200.0],["2025-05-22",2.39,2.44,2.31,2.43,250600.0],["2025-05-23",2.43,2.5,2.34,2.5,238900.0],["2025-05-27",2.67,3.74,2.59,2.65,23443700.0],["2025-05-28",2.73,2.95,2.65,2.83,1234500.0],["2025-05-29",2.94,2.97,2.74,2.75,726300.0],["2025-05-30",2.7,2.87,2.68,2.77,386900.0],["2025-06-02",2.93,3.13,2.79,2.89,1055800.0],["2025-06-03",2.95,3.105,2.9,3.02,1256400.0],["2025-06-04",3.09,3.19,3.0,3.18,928500.0],["2025-06-05",4.73,6.92,4.15,4.45,136712300.0],["2025-06-06",4.4,4.78,4.05,4.29,6679800.0],["2025-06-09",4.66,5.88,4.41,4.54,11853600.0],["2025-06-10",5.26,5.4,4.7,4.9,9175800.0],["2025-06-11",5.07,5.45,4.71,4.84,2922700.0],["2025-06-12",5.1,5.27,4.82,5.05,3511100.0],["2025-06-13",5.32,6.3,4.87,4.97,12748500.0],["2025-06-16",5.276,5.28,4.914,5.05,2317200.0],["2025-06-17",5.179,5.18,4.59,4.72,2132400.0],["2025-06-18",4.8,4.8,4.13,4.32,1706700.0],["2025-06-20",4.2,4.4,3.83,3.95,1055200.0],["2025-06-23",3.94,4.08,3.73,3.77,899500.0],["2025-06-24",4.05,4.09,3.8,3.86,1040300.0],["2025-06-25",4.01,4.12,3.82,3.93,1219100.0],["2025-06-26",3.94,3.94,3.67,3.75,783800.0],["2025-06-27",3.75,3.75,3.37,3.45,881400.0],["2025-06-30",3.5,3.74,3.45,3.67,694700.0],["2025-07-01",3.71,3.71,3.48,3.49,604700.0],["2025-07-02",3.45,3.55,3.33,3.48,700000.0],["2025-07-03",3.56,3.6,3.41,3.46,334800.0],["2025-07-07",3.43,3.43,3.23,3.28,494700.0],["2025-07-08",3.43,3.77,3.42,3.765,1390000.0],["2025-07-09",3.85,3.98,3.681,3.89,896800.0],["2025-07-10",4.01,4.35,4.01,4.21,2685400.0],["2025-07-11",4.6,5.05,4.5,5.03,4387600.0],["2025-07-14",5.29,6.24,5.03,6.19,5868400.0],["2025-07-15",6.5,6.6,5.88,5.97,3874800.0],["2025-07-16",5.83,6.22,5.27,6.0,3339100.0],["2025-07-17",6.11,7.05,5.98,6.48,4418400.0],["2025-07-18",6.53,6.54,5.74,5.83,2219900.0],["2025-07-21",6.25,6.28,5.21,5.4,2269500.0],["2025-07-22",5.65,5.65,5.2,5.49,1074200.0],["2025-07-23",5.49,5.72,5.41,5.69,1033800.0],["2025-07-24",5.9,6.33,5.8,6.01,2218300.0],["2025-07-25",5.97,6.018,5.49,5.67,1474000.0],["2025-07-28",5.48,5.62,5.14,5.25,1148100.0],["2025-07-29",5.12,5.2,4.82,4.93,1228100.0],["2025-07-30",4.91,4.997,4.73,4.83,514100.0],["2025-07-31",4.83,4.9,4.63,4.69,605300.0],["2025-08-01",4.31,4.44,4.23,4.39,839900.0],["2025-08-04",4.45,4.96,4.4,4.87,809100.0],["2025-08-05",5.1,5.33,4.92,5.16,1380400.0],["2025-08-06",5.06,5.164,4.86,4.93,605600.0],["2025-08-07",5.1,5.13,4.96,5.13,712900.0],["2025-08-08",5.15,5.2,4.899,5.04,709900.0],["2025-08-11",4.94,5.038,4.72,4.8,620000.0],["2025-08-12",5.45,5.95,5.17,5.58,22183000.0],["2025-08-13",5.39,5.457,4.9,5.4,1739000.0],["2025-08-14",5.23,5.27,5.0,5.17,739700.0],["2025-08-15",5.09,5.09,4.89,4.93,704300.0],["2025-08-18",4.8,4.95,4.66,4.94,627800.0],["2025-08-19",4.94,5.01,4.55,4.58,777700.0],["2025-08-20",4.58,4.64,4.35,4.59,762500.0],["2025-08-21",4.56,5.06,4.51,4.93,1000900.0],["2025-08-22",4.88,5.05,4.8,5.0,737500.0],["2025-08-25",5.03,5.14,4.905,5.1,793200.0],["2025-08-26",5.01,5.19,4.881,4.94,792400.0],["2025-08-27",4.93,4.99,4.852,4.88,632300.0],["2025-08-28",4.86,5.299,4.78,5.13,1138900.0],["2025-08-29",5.13,5.15,4.91,4.93,412400.0],["2025-09-02",5.03,5.13,4.8,4.96,928300.0],["2025-09-03",4.94,4.98,4.71,4.76,707500.0],["2025-09-04",4.75,4.8,4.67,4.72,276800.0],["2025-09-05",4.76,4.84,4.65,4.81,562300.0],["2025-09-08",4.81,4.88,4.7,4.76,346800.0],["2025-09-09",4.75,4.8,4.661,4.71,340300.0],["2025-09-10",4.75,4.81,4.587,4.63,689200.0],["2025-09-11",4.64,4.94,4.64,4.9,778500.0],["2025-09-12",5.0,5.06,4.87,4.98,817000.0],["2025-09-15",5.02,5.16,4.84,4.88,742400.0],["2025-09-16",4.9,5.2,4.78,5.17,1018600.0],["2025-09-17",5.15,5.37,5.06,5.32,1485100.0],["2025-09-18",5.4,5.47,5.225,5.39,872200.0],["2025-09-19",5.37,5.525,5.315,5.33,735700.0],["2025-09-22",5.23,5.67,5.01,5.64,1034200.0],["2025-09-23",5.66,5.82,5.5,5.5,1121300.0],["2025-09-24",5.55,5.79,5.09,5.15,1002900.0],["2025-09-25",5.01,5.15,4.81,5.01,870500.0],["2025-09-26",5.04,5.079,4.88,4.97,456100.0],["2025-09-29",5.0,5.08,4.76,4.79,654600.0],["2025-09-30",4.8,4.93,4.73,4.8,716000.0],["2025-10-01",4.82,5.1,4.8,5.08,1219400.0],["2025-10-02",5.19,5.43,5.17,5.4,1872500.0],["2025-10-03",5.44,5.55,5.21,5.24,1363200.0],["2025-10-06",5.42,6.02,5.4,5.77,2897400.0],["2025-10-07",6.0,6.375,5.664,5.77,2744800.0],["2025-10-08",5.85,5.91,5.46,5.59,1246900.0],["2025-10-09",5.53,5.8,5.43,5.61,1051900.0],["2025-10-10",5.76,6.75,5.72,5.94,5704200.0],["2025-10-13",6.36,6.78,5.94,6.64,3063800.0],["2025-10-14",6.63,6.72,6.13,6.69,2041100.0],["2025-10-15",6.84,7.109,5.95,6.17,2565300.0],["2025-10-16",6.55,6.9,5.75,5.8,2796100.0],["2025-10-17",5.79,5.79,5.22,5.32,1917600.0],["2025-10-20",5.6,5.626,5.37,5.39,963500.0],["2025-10-21",5.465,5.465,5.13,5.17,1151000.0],["2025-10-22",5.0,5.08,4.6,4.79,1659400.0],["2025-10-23",4.82,4.88,4.71,4.83,874700.0],["2025-10-24",5.0,5.19,4.95,4.97,1092000.0],["2025-10-27",5.08,5.1,4.87,4.92,787100.0],["2025-10-28",4.95,5.07,4.74,4.8,771300.0],["2025-10-29",4.79,4.81,4.555,4.58,1096800.0],["2025-10-30",4.56,4.6,4.27,4.35,1122500.0],["2025-10-31",4.51,4.66,4.421,4.63,841600.0],["2025-11-03",4.62,4.67,4.36,4.41,592500.0],["2025-11-04",4.2,4.36,4.12,4.19,737800.0],["2025-11-05",4.23,4.29,4.14,4.29,346500.0],["2025-11-06",4.38,4.38,4.03,4.06,697000.0],["2025-11-07",3.9,4.07,3.71,4.07,977900.0],["2025-11-10",4.2,4.2,3.91,3.92,657900.0],["2025-11-11",4.26,4.34,3.73,3.86,10534100.0],["2025-11-12",3.85,4.2,3.81,4.08,1861500.0],["2025-11-13",3.95,4.01,3.655,3.8,1062400.0],["2025-11-14",3.44,3.75,3.41,3.55,1077400.0],["2025-11-17",3.61,3.65,3.3,3.3,686700.0],["2025-11-18",3.23,3.51,3.22,3.44,704900.0],["2025-11-19",3.42,3.48,3.22,3.26,532400.0],["2025-11-20",3.39,3.55,3.07,3.11,945300.0],["2025-11-21",3.05,3.15,2.91,3.13,632700.0],["2025-11-24",3.15,3.22,2.93,2.97,1035900.0],["2025-11-25",3.07,3.17,2.88,3.15,822500.0],["2025-11-26",3.21,3.54,3.175,3.52,1315400.0],["2025-11-28",3.46,3.51,3.38,3.42,528600.0],["2025-12-01",3.41,3.41,3.22,3.3,432800.0],["2025-12-02",3.32,3.34,3.17,3.18,572500.0],["2025-12-03",3.16,3.31,3.11,3.3,430800.0],["2025-12-04",3.28,3.54,3.26,3.5,701500.0],["2025-12-05",3.54,3.56,3.365,3.39,516000.0],["2025-12-08",3.47,3.48,3.23,3.26,542200.0],["2025-12-09",3.25,3.445,3.22,3.37,423400.0],["2025-12-10",3.35,3.35,3.24,3.26,382400.0],["2025-12-11",3.2,3.226,3.06,3.21,556500.0],["2025-12-12",3.2,3.227,3.06,3.08,404200.0],["2025-12-15",3.11,3.13,2.834,2.88,797800.0],["2025-12-16",2.86,3.049,2.81,3.01,1153200.0],["2025-12-17",3.07,3.165,2.905,2.92,1172100.0],["2025-12-18",3.01,3.391,2.98,3.37,1546400.0],["2025-12-19",3.42,3.745,3.28,3.7,1622100.0],["2025-12-22",3.77,4.025,3.69,3.76,1614600.0],["2025-12-23",3.74,4.13,3.69,3.94,1500500.0],["2025-12-24",3.91,3.919,3.64,3.76,659700.0],["2025-12-26",3.65,3.66,3.36,3.42,814900.0],["2025-12-29",3.14,3.49,3.14,3.27,976200.0],["2025-12-30",3.32,3.67,3.29,3.54,1937300.0],["2025-12-31",3.49,3.49,3.07,3.2,1435500.0],["2026-01-02",3.23,3.25,3.03,3.13,903900.0],["2026-01-05",3.21,3.54,3.21,3.38,1119600.0],["2026-01-06",3.49,3.505,3.23,3.37,826800.0],["2026-01-07",3.44,3.5,3.32,3.35,675700.0],["2026-01-08",3.46,4.18,3.435,4.14,2797500.0],["2026-01-09",4.14,4.245,3.88,3.94,1803600.0],["2026-01-12",3.94,3.95,3.674,3.83,953700.0],["2026-01-13",3.95,3.99,3.68,3.91,1056900.0],["2026-01-14",3.88,3.9,3.62,3.71,816300.0],["2026-01-15",3.78,4.32,3.72,4.13,2307100.0],["2026-01-16",4.13,4.15,3.94,4.06,999300.0],["2026-01-20",3.92,4.48,3.85,4.09,1540100.0],["2026-01-21",4.43,4.7,4.2,4.64,2538800.0],["2026-01-22",4.8,5.17,4.72,5.03,2846400.0],["2026-01-23",4.9,4.934,4.48,4.55,1914100.0],["2026-01-26",4.68,4.75,4.26,4.29,1156100.0],["2026-01-27",4.33,4.45,4.11,4.41,1109400.0],["2026-01-28",4.36,4.36,3.96,4.05,1503300.0],["2026-01-29",4.05,4.065,3.77,3.85,955800.0],["2026-01-30",3.815,3.815,3.38,3.38,1217500.0],["2026-02-02",3.44,3.48,3.25,3.25,741300.0],["2026-02-03",3.29,3.39,3.11,3.25,1041200.0],["2026-02-04",3.27,3.28,2.92,2.99,1198100.0],["2026-02-05",2.91,2.965,2.665,2.665,1094500.0],["2026-02-06",2.8,3.009,2.72,2.93,934200.0],["2026-02-09",2.98,3.13,2.9,3.11,1062100.0],["2026-02-10",3.2,3.34,2.91,2.94,1353700.0],["2026-02-11",2.96,2.97,2.678,2.77,1181900.0],["2026-02-12",2.81,2.87,2.65,2.78,866600.0],["2026-02-13",2.8,2.91,2.73,2.77,1152400.0],["2026-02-17",2.72,2.765,2.58,2.72,729500.0],["2026-02-18",2.73,2.74,2.625,2.67,642200.0],["2026-02-19",2.665,2.73,2.6,2.72,628800.0],["2026-02-20",2.69,2.73,2.58,2.59,797200.0],["2026-02-23",2.56,2.58,2.43,2.5,946800.0],["2026-02-24",2.49,2.55,2.42,2.54,562100.0],["2026-02-25",2.55,2.68,2.48,2.62,688600.0],["2026-02-26",2.68,2.85,2.59,2.81,1101700.0],["2026-02-27",2.72,2.752,2.58,2.64,636800.0],["2026-03-02",2.63,2.93,2.6,2.86,1359600.0],["2026-03-03",2.91,2.91,2.64,2.67,1392100.0],["2026-03-04",2.7,2.72,2.52,2.65,978200.0],["2026-03-05",2.72,2.75,2.53,2.58,1390600.0],["2026-03-06",2.54,2.55,2.33,2.33,1430800.0],["2026-03-09",2.27,2.39,2.2,2.36,1164000.0],["2026-03-10",2.4,2.445,2.31,2.33,1125700.0],["2026-03-11",2.33,2.41,2.255,2.32,968700.0],["2026-03-12",2.29,2.3,2.17,2.27,1487300.0],["2026-03-13",2.29,2.32,2.175,2.19,841900.0],["2026-03-16",2.175,2.21,2.12,2.15,816600.0],["2026-03-17",2.2,2.42,2.185,2.28,2423600.0],["2026-03-18",2.415,2.45,2.15,2.21,9874000.0],["2026-03-19",2.15,2.4,2.14,2.33,2214200.0],["2026-03-20",2.33,2.49,2.315,2.41,2104700.0],["2026-03-23",2.4,2.51,2.35,2.49,1727200.0],["2026-03-24",2.47,2.669,2.46,2.51,1862800.0],["2026-03-25",2.57,2.6,2.39,2.48,1623200.0],["2026-03-26",2.4,2.495,2.305,2.32,1215700.0],["2026-03-27",2.3,2.3,2.05,2.06,1725100.0],["2026-03-30",2.04,2.08,1.961,2.03,1188100.0],["2026-03-31",2.035,2.33,1.97,2.29,2159000.0],["2026-04-01",2.26,2.29,2.03,2.04,2012600.0],["2026-04-02",1.95,2.28,1.95,2.24,2261200.0],["2026-04-06",2.25,2.38,2.22,2.31,1850300.0],["2026-04-07",2.26,2.28,2.15,2.2,1539500.0],["2026-04-08",2.28,2.33,2.14,2.18,1544600.0],["2026-04-09",2.18,2.239,2.11,2.11,1042700.0],["2026-04-10",2.15,2.2,2.05,2.17,1174500.0],["2026-04-13",2.15,2.24,2.09,2.18,1213400.0],["2026-04-14",2.14,2.18,2.06,2.11,1717200.0],["2026-04-15",2.11,2.25,2.07,2.12,2001800.0],["2026-04-16",2.13,2.17,2.07,2.11,1392700.0],["2026-04-17",2.115,2.19,2.08,2.11,1379800.0],["2026-04-20",2.085,2.1,2.01,2.07,1668900.0],["2026-04-21",2.045,2.14,2.04,2.05,1510700.0],["2026-04-22",2.12,2.395,2.115,2.24,5718900.0],["2026-04-23",2.27,2.32,2.06,2.09,3918300.0],["2026-04-24",2.12,2.145,2.08,2.12,1326800.0],["2026-04-27",2.12,2.15,2.09,2.13,1301600.0],["2026-04-28",2.09,2.095,2.02,2.04,1737900.0],["2026-04-29",2.02,2.04,1.91,1.98,2401400.0],["2026-04-30",1.99,2.315,1.977,2.26,3159400.0],["2026-05-01",2.245,2.52,2.223,2.46,2847200.0],["2026-05-04",2.38,2.585,2.325,2.39,2635700.0],["2026-05-05",2.37,2.38,2.09,2.13,2810400.0],["2026-05-06",2.1,2.12,2.05,2.1,1785700.0],["2026-05-07",2.09,2.17,2.06,2.1,1874000.0],["2026-05-08",2.12,2.13,2.02,2.05,1764700.0],["2026-05-11",2.05,2.09,1.98,1.99,2239200.0],["2026-05-12",2.01,2.06,1.99,2.01,1531100.0],["2026-05-13",2.0,2.04,1.945,2.02,1265600.0],["2026-05-14",2.03,2.17,2.0,2.12,2073900.0],["2026-05-15",1.795,1.85,1.41,1.52,12836500.0],["2026-05-18",1.52,1.52,1.33,1.36,4860700.0],["2026-05-19",1.38,1.39,1.35,1.355,2304100.0],["2026-05-20",1.36,1.38,1.21,1.25,3329200.0],["2026-05-21",1.25,1.25,1.15,1.24,3796400.0],["2026-05-22",1.28,1.38,1.25,1.37,3985200.0],["2026-05-26",1.46,1.5,1.38,1.44,4094400.0],["2026-05-27",1.45,1.46,1.38,1.43,2013200.0],["2026-05-28",1.59,1.64,1.55,1.63,11228100.0],["2026-05-29",1.72,1.72,1.46,1.625,7309600.0],["2026-06-01",1.62,1.63,1.57,1.6,4083900.0],["2026-06-02",1.57,1.59,1.5,1.5,3047600.0],["2026-06-03",1.71,1.71,1.45,1.51,20205700.0],["2026-06-04",1.46,1.7,1.42,1.52,5810000.0],["2026-06-05",1.51,1.51,1.35,1.35,4049100.0],["2026-06-08",1.41,1.43,1.35,1.39,1962000.0],["2026-06-09",1.41,1.5,1.39,1.46,3783300.0],["2026-06-10",1.43,1.59,1.43,1.53,3487800.0],["2026-06-11",1.48,1.57,1.46,1.53,2261900.0],["2026-06-12",1.49,1.53,1.4,1.4,2175000.0],["2026-06-15",1.43,1.446,1.37,1.37,2014300.0],["2026-06-16",1.36,1.42,1.31,1.4,2611100.0],["2026-06-17",1.39,1.475,1.361,1.41,1628800.0],["2026-06-18",1.42,1.47,1.39,1.42,1455500.0],["2026-06-22",1.42,1.42,1.35,1.36,1480200.0],["2026-06-23",1.35,1.52,1.35,1.47,3327000.0],["2026-06-24",1.45,1.47,1.4,1.4,1426700.0],["2026-06-25",1.4,1.445,1.37,1.4,1499300.0],["2026-06-26",1.38,1.56,1.38,1.56,7686600.0],["2026-06-29",1.56,1.64,1.53,1.55,2359700.0],["2026-06-30",1.55,1.57,1.46,1.5,1904200.0],["2026-07-01",1.49,1.52,1.425,1.45,1578700.0],["2026-07-02",1.45,1.49,1.41,1.42,1238000.0],["2026-07-06",1.42,1.43,1.365,1.41,1079000.0],["2026-07-07",1.42,1.42,1.305,1.35,1907200.0],["2026-07-08",1.305,1.35,1.29,1.31,1351200.0],["2026-07-09",1.33,1.4,1.315,1.36,1325800.0],["2026-07-10",1.36,1.4,1.32,1.39,1521500.0],["2026-07-13",1.37,1.38,1.335,1.34,993800.0],["2026-07-14",1.34,1.42,1.32,1.4,1515700.0],["2026-07-15",1.42,1.53,1.415,1.49,2513300.0],["2026-07-16",1.47,1.65,1.465,1.53,4761900.0],["2026-07-17",1.49,1.54,1.44,1.48,1078285.0],["2026-08-03",1.28,1.32,1.25,1.27,1513008.467458],["2026-08-04",1.275,1.36,1.275,1.35,1795491.21291],["2026-08-05",1.35,1.4,1.33,1.39,1062631.315689],["2026-08-06",1.36,1.435,1.345,1.38,1192187.530798],["2026-08-07",1.59,1.75,1.55,1.65,44928915.642777],["2026-08-10",1.71,1.8399,1.6618,1.71,15725452.788564],["2026-08-11",1.7,1.92,1.7,1.82,12026699.86146],["2026-08-12",1.84,1.95,1.74,1.9,6231159.715707],["2026-08-13",1.89,2.19,1.855,2.13,8634233.878798],["2026-08-14",2.2,2.26,2.07,2.14,7876135.875942],["2026-08-17",2.085,2.1,1.98,2.05,5322327.309328],["2026-08-18",1.945,2.19,1.94,2.04,4522070.985696],["2026-08-19",2.01,2.05,1.92,2,2488176.702196],["2026-08-20",1.97,1.9989,1.88,1.91,2645129.719653],["2026-08-21",1.91,2.1,1.86,2.03,4306621.26634],["2026-08-24",2,2,1.75,1.79,3876010.083892],["2026-08-25",1.85,1.89,1.81,1.83,1734511.161368],["2026-08-26",1.82,1.829,1.75,1.78,1476826.69609]]}