{"t":"ZKH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-12-15",15.5,18.0,15.0,15.5,506700.0],["2023-12-18",15.9,16.01,15.25,15.5,131500.0],["2023-12-19",15.61,15.99,15.314,15.5,126600.0],["2023-12-20",15.5,15.79,15.5,15.68,7600.0],["2023-12-21",15.55,15.69,15.5,15.63,11600.0],["2023-12-22",15.6,15.8,15.5,15.56,5000.0],["2023-12-26",15.618,16.16,15.618,15.95,26100.0],["2023-12-27",16.012,16.12,15.85,15.9,53200.0],["2023-12-28",15.9,16.3,15.9,16.12,42900.0],["2023-12-29",16.29,16.43,16.17,16.31,40200.0],["2024-01-02",16.2,16.35,15.52,15.8,66300.0],["2024-01-03",16.86,16.95,15.33,15.5,129600.0],["2024-01-04",15.52,15.92,15.52,15.88,53700.0],["2024-01-05",15.913,16.114,15.3,15.58,142900.0],["2024-01-08",15.65,15.89,15.46,15.69,35600.0],["2024-01-09",15.71,17.24,15.71,17.17,54000.0],["2024-01-10",17.0,20.94,17.0,19.12,59400.0],["2024-01-11",19.65,20.8,18.9,19.33,53500.0],["2024-01-12",18.368,19.93,16.25,16.4,94100.0],["2024-01-16",16.3,16.74,15.28,15.95,48000.0],["2024-01-17",16.0,17.0,16.0,16.93,36000.0],["2024-01-18",16.64,16.85,15.81,16.73,47500.0],["2024-01-19",16.5,16.54,15.616,16.1,37800.0],["2024-01-22",16.0,16.69,15.8,16.2,46800.0],["2024-01-23",16.35,17.0,16.11,16.81,39100.0],["2024-01-24",16.69,18.84,16.335,18.52,104300.0],["2024-01-25",18.96,19.839,18.01,19.04,41300.0],["2024-01-26",18.28,19.21,17.1,17.15,66900.0],["2024-01-29",17.1,18.01,17.09,17.75,31100.0],["2024-01-30",17.75,19.27,17.29,18.12,63400.0],["2024-01-31",17.294,19.54,17.06,17.06,39600.0],["2024-02-01",17.0,18.0,16.35,17.39,100200.0],["2024-02-02",17.2,18.24,17.18,17.86,41900.0],["2024-02-05",18.5,18.8,16.74,17.59,59200.0],["2024-02-06",18.0,19.1,16.683,17.61,59700.0],["2024-02-07",17.3,18.285,16.384,17.05,101900.0],["2024-02-08",17.133,18.005,16.26,17.75,45200.0],["2024-02-09",18.0,18.33,15.81,16.985,42500.0],["2024-02-12",17.8,18.394,16.802,18.15,59800.0],["2024-02-13",17.84,18.276,17.3,17.65,48200.0],["2024-02-14",18.0,18.633,16.89,18.09,90100.0],["2024-02-15",17.25,21.914,17.25,20.52,101900.0],["2024-02-16",20.0,20.89,19.05,19.15,37100.0],["2024-02-20",18.575,19.17,17.18,17.87,11700.0],["2024-02-21",17.5,19.15,17.2,18.9,53400.0],["2024-02-22",19.85,19.85,18.0,18.39,82800.0],["2024-02-23",18.24,19.692,17.67,19.13,54100.0],["2024-02-26",20.85,20.85,18.47,19.205,42700.0],["2024-02-27",19.266,19.665,18.64,19.34,40000.0],["2024-02-28",18.49,19.79,18.49,19.79,55200.0],["2024-02-29",20.0,21.115,19.4,20.27,76600.0],["2024-03-01",20.2,20.78,19.2,19.64,71100.0],["2024-03-04",19.5,19.78,18.49,19.0,40800.0],["2024-03-05",19.205,19.474,18.09,18.5,60500.0],["2024-03-06",18.46,19.108,17.51,17.78,50400.0],["2024-03-07",18.6,19.89,17.85,18.98,103800.0],["2024-03-08",19.5,19.74,17.5,17.61,40000.0],["2024-03-11",19.66,19.66,16.75,17.1,103800.0],["2024-03-12",17.99,19.5,17.32,19.5,53700.0],["2024-03-13",19.47,19.897,18.02,18.19,29700.0],["2024-03-14",18.6,18.74,17.7,18.74,71000.0],["2024-03-15",19.4,19.5,17.951,18.58,45500.0],["2024-03-18",18.82,19.94,18.24,19.25,54200.0],["2024-03-19",18.9,19.04,17.51,18.15,21600.0],["2024-03-20",18.45,18.98,17.704,18.31,59000.0],["2024-03-21",18.31,19.88,18.101,19.51,98300.0],["2024-03-22",20.07,20.07,18.25,19.26,23200.0],["2024-03-25",19.11,19.95,18.072,19.14,48200.0],["2024-03-26",18.1,19.5,17.8,18.23,77900.0],["2024-03-27",18.0,18.4,16.15,16.7,88300.0],["2024-03-28",16.7,17.1,15.9,16.04,10500.0],["2024-04-01",16.11,17.052,15.245,15.75,50100.0],["2024-04-02",15.95,16.18,15.11,16.1,20400.0],["2024-04-03",16.32,18.48,15.888,16.4,113600.0],["2024-04-04",16.75,16.89,15.5,15.85,50900.0],["2024-04-05",16.0,16.5,15.45,16.16,52500.0],["2024-04-08",15.4,16.84,15.4,16.39,68100.0],["2024-04-09",16.5,17.7,16.5,17.19,63200.0],["2024-04-10",17.0,17.69,16.22,16.54,52600.0],["2024-04-11",16.82,16.91,15.61,15.95,43300.0],["2024-04-12",16.1,16.2,14.635,14.78,80200.0],["2024-04-15",15.1,15.1,13.886,14.28,50500.0],["2024-04-16",14.01,15.0,13.6,14.32,76100.0],["2024-04-17",14.32,14.48,13.305,13.51,48100.0],["2024-04-18",13.9,13.99,12.65,13.03,59200.0],["2024-04-19",13.17,13.98,11.85,12.16,62300.0],["2024-04-22",12.49,12.57,11.25,12.57,49800.0],["2024-04-23",12.8,12.8,11.8,12.17,14600.0],["2024-04-24",12.35,13.19,11.8,12.46,21600.0],["2024-04-25",12.0,12.24,11.46,11.79,19300.0],["2024-04-26",12.5,12.7,11.5,12.43,40400.0],["2024-04-29",12.65,12.95,11.8,11.9,27900.0],["2024-04-30",11.9,12.07,11.5,11.5,19000.0],["2024-05-01",11.98,11.98,11.25,11.96,35300.0],["2024-05-02",12.25,12.41,11.51,12.05,21000.0],["2024-05-03",12.35,12.57,11.8,12.34,27800.0],["2024-05-06",12.0,12.73,12.0,12.73,21800.0],["2024-05-07",12.5,12.99,12.11,12.95,20200.0],["2024-05-08",12.57,12.94,12.12,12.22,15600.0],["2024-05-09",12.5,12.99,12.06,12.7,19900.0],["2024-05-10",12.75,12.75,11.29,11.66,26100.0],["2024-05-13",11.68,12.476,11.41,12.21,32000.0],["2024-05-14",12.15,12.29,11.56,11.95,24900.0],["2024-05-15",12.0,12.2,11.3,11.8,40200.0],["2024-05-16",12.0,12.3,11.8,12.08,18800.0],["2024-05-17",12.35,12.35,11.0,11.37,20900.0],["2024-05-20",11.5,11.9,11.0,11.0,25700.0],["2024-05-21",11.75,11.75,9.82,10.67,19700.0],["2024-05-22",11.1,11.1,10.01,10.09,15000.0],["2024-05-23",9.99,10.01,9.385,9.9,13000.0],["2024-05-24",10.3,10.3,9.285,9.285,18500.0],["2024-05-28",9.28,9.55,8.751,8.91,16800.0],["2024-05-29",8.749,9.2,8.7,8.78,20900.0],["2024-05-30",8.73,9.48,8.73,9.1,20600.0],["2024-05-31",9.1,9.49,9.08,9.46,24200.0],["2024-06-03",9.75,9.88,9.15,9.73,19200.0],["2024-06-04",9.73,10.74,9.49,10.6,19700.0],["2024-06-05",10.75,10.95,9.88,10.55,21500.0],["2024-06-06",10.5,10.85,10.3,10.78,16100.0],["2024-06-07",10.78,12.74,10.78,12.56,24700.0],["2024-06-10",13.25,13.5,11.2,12.35,24600.0],["2024-06-11",11.607,13.97,11.607,13.52,21500.0],["2024-06-12",13.5,13.6,5.47,5.74,1468100.0],["2024-06-13",5.49,5.49,3.19,4.11,1889100.0],["2024-06-14",4.36,4.5,3.89,3.99,911600.0],["2024-06-17",3.88,3.88,3.24,3.36,668000.0],["2024-06-18",3.41,3.6,3.3,3.52,447000.0],["2024-06-20",3.62,4.31,3.6,3.9,384300.0],["2024-06-21",3.76,3.8,3.6,3.75,155400.0],["2024-06-24",3.749,3.96,3.54,3.89,166600.0],["2024-06-25",3.94,3.98,3.78,3.9,144700.0],["2024-06-26",4.0,4.0,3.83,3.9,209700.0],["2024-06-27",3.84,4.005,3.81,3.96,164900.0],["2024-06-28",3.93,4.0,3.865,3.9,96700.0],["2024-07-01",3.87,3.92,3.75,3.78,145800.0],["2024-07-02",3.78,3.86,3.72,3.76,78200.0],["2024-07-03",3.89,3.9,3.755,3.85,217000.0],["2024-07-05",3.77,3.95,3.71,3.89,398700.0],["2024-07-08",3.84,3.99,3.76,3.84,565300.0],["2024-07-09",3.81,3.95,3.66,3.69,166200.0],["2024-07-10",3.7,3.84,3.66,3.725,270200.0],["2024-07-11",3.79,3.83,3.64,3.79,100800.0],["2024-07-12",3.73,3.85,3.72,3.81,98600.0],["2024-07-15",3.74,3.8,3.65,3.66,123100.0],["2024-07-16",3.67,3.82,3.67,3.78,77500.0],["2024-07-17",3.75,3.77,3.54,3.58,75800.0],["2024-07-18",3.58,3.69,3.33,3.36,63900.0],["2024-07-19",3.5,3.5,3.3,3.39,50900.0],["2024-07-22",3.33,3.41,3.29,3.35,51500.0],["2024-07-23",3.29,3.38,3.08,3.19,68700.0],["2024-07-24",3.13,3.18,2.86,2.94,71100.0],["2024-07-25",2.98,3.2,2.95,3.12,71900.0],["2024-07-26",3.09,3.2,2.94,3.0,33900.0],["2024-07-29",3.05,3.07,2.86,2.91,46100.0],["2024-07-30",2.83,3.05,2.83,2.85,51500.0],["2024-07-31",3.16,3.19,2.86,2.99,67000.0],["2024-08-01",2.92,2.98,2.83,2.83,40400.0],["2024-08-02",2.8,2.86,2.76,2.8,28900.0],["2024-08-05",2.75,2.836,2.62,2.63,50800.0],["2024-08-06",2.74,2.8,2.62,2.62,39400.0],["2024-08-07",2.69,2.77,2.681,2.74,27700.0],["2024-08-08",2.74,2.98,2.71,2.77,35900.0],["2024-08-09",2.77,2.89,2.73,2.77,23800.0],["2024-08-12",2.83,2.89,2.73,2.8,30200.0],["2024-08-13",2.88,2.99,2.73,2.85,16300.0],["2024-08-14",2.96,3.14,2.85,3.12,32400.0],["2024-08-15",3.19,3.298,3.038,3.22,196400.0],["2024-08-16",3.222,3.37,3.155,3.32,37200.0],["2024-08-19",3.33,3.65,3.33,3.6,45300.0],["2024-08-20",3.65,4.1,3.3,3.65,147300.0],["2024-08-21",3.73,3.93,3.58,3.8,104100.0],["2024-08-22",3.7,3.83,3.22,3.8,84200.0],["2024-08-23",3.9,3.9,3.22,3.6,84700.0],["2024-08-26",3.55,3.59,3.31,3.47,43300.0],["2024-08-27",3.4,3.44,2.98,3.03,73700.0],["2024-08-28",3.03,3.19,3.0,3.0,56900.0],["2024-08-29",3.05,3.12,2.87,2.88,51600.0],["2024-08-30",3.05,3.11,2.89,2.9,48600.0],["2024-09-03",2.9,3.12,2.82,2.97,57100.0],["2024-09-04",3.05,3.18,2.96,3.07,46100.0],["2024-09-05",2.96,3.17,2.8,3.05,25200.0],["2024-09-06",3.14,3.19,2.96,3.0,37500.0],["2024-09-09",2.97,3.22,2.97,3.03,39600.0],["2024-09-10",3.017,3.035,2.79,2.98,93300.0],["2024-09-11",3.0,3.05,2.9,2.97,81500.0],["2024-09-12",3.0,3.025,2.85,2.94,109200.0],["2024-09-13",2.97,3.0,2.82,2.88,64200.0],["2024-09-16",2.99,3.1,2.85,2.99,37500.0],["2024-09-17",3.0,3.25,2.97,3.07,47000.0],["2024-09-18",3.0,3.0,2.9,2.99,34600.0],["2024-09-19",3.0,3.1,2.91,3.03,33600.0],["2024-09-20",3.0,3.03,2.9,2.99,63800.0],["2024-09-23",2.92,2.98,2.91,2.94,25000.0],["2024-09-24",2.91,2.94,2.69,2.76,82300.0],["2024-09-25",2.8,2.93,2.773,2.9,46500.0],["2024-09-26",2.9,3.15,2.9,3.1,111900.0],["2024-09-27",3.02,3.55,2.98,3.44,143400.0],["2024-09-30",3.69,3.75,3.443,3.69,330100.0],["2024-10-01",3.45,3.73,3.33,3.57,123200.0],["2024-10-02",3.67,3.8,3.55,3.7,196400.0],["2024-10-03",3.47,3.9,3.43,3.71,186700.0],["2024-10-04",3.59,3.75,3.575,3.71,75900.0],["2024-10-07",3.6,3.74,3.31,3.37,149600.0],["2024-10-08",3.34,3.55,3.15,3.5,151400.0],["2024-10-09",3.52,3.68,3.455,3.62,64800.0],["2024-10-10",3.5,3.75,3.43,3.64,54000.0],["2024-10-11",3.64,3.78,3.56,3.75,41600.0],["2024-10-14",3.75,3.85,3.635,3.78,105200.0],["2024-10-15",3.77,3.78,3.54,3.58,55500.0],["2024-10-16",3.58,3.78,3.58,3.7,63400.0],["2024-10-17",3.53,3.8,3.52,3.695,82200.0],["2024-10-18",3.8,4.0,3.795,3.86,88400.0],["2024-10-21",3.69,3.85,3.69,3.8,68200.0],["2024-10-22",3.69,3.915,3.69,3.82,58800.0],["2024-10-23",3.72,3.8,3.61,3.7,312000.0],["2024-10-24",3.6,3.69,3.6,3.64,23800.0],["2024-10-25",3.6,3.73,3.56,3.65,52300.0],["2024-10-28",3.6,3.78,3.5,3.72,54700.0],["2024-10-29",3.6,3.77,3.6,3.63,75200.0],["2024-10-30",3.61,3.75,3.575,3.65,27000.0],["2024-10-31",3.62,3.91,3.62,3.82,110100.0],["2024-11-01",3.82,3.95,3.755,3.84,71900.0],["2024-11-04",3.82,4.07,3.68,3.91,97000.0],["2024-11-05",4.0,4.025,3.815,3.955,48500.0],["2024-11-06",3.85,3.95,3.72,3.82,68600.0],["2024-11-07",3.8,4.05,3.764,3.91,68900.0],["2024-11-08",3.81,3.81,3.66,3.69,56600.0],["2024-11-11",3.645,3.85,3.645,3.8,19600.0],["2024-11-12",3.72,4.03,3.65,3.9,60700.0],["2024-11-13",3.85,4.02,3.8,3.89,39400.0],["2024-11-14",3.83,3.89,3.75,3.8,27400.0],["2024-11-15",3.75,3.93,3.75,3.85,13100.0],["2024-11-18",3.85,3.94,3.76,3.88,50700.0],["2024-11-19",3.8,3.9,3.77,3.85,41700.0],["2024-11-20",3.8,3.88,3.755,3.78,39700.0],["2024-11-21",3.74,3.89,3.7,3.81,78100.0],["2024-11-22",3.85,3.88,3.51,3.7,65500.0],["2024-11-25",3.6,3.7,3.45,3.6,96700.0],["2024-11-26",3.51,3.51,3.13,3.44,69000.0],["2024-11-27",3.335,3.55,3.0,3.42,69100.0],["2024-11-29",3.4,3.4,3.33,3.34,23000.0],["2024-12-02",3.37,3.5,3.33,3.44,18300.0],["2024-12-03",3.3,3.55,3.3,3.47,26100.0],["2024-12-04",3.4,3.57,3.38,3.53,44700.0],["2024-12-05",3.5,3.74,3.45,3.6,47300.0],["2024-12-06",3.515,3.76,3.515,3.64,16600.0],["2024-12-09",3.75,3.87,3.64,3.7,128900.0],["2024-12-10",3.7,3.7,3.544,3.65,5300.0],["2024-12-11",3.64,3.745,3.412,3.59,46100.0],["2024-12-12",3.59,3.634,3.5,3.52,7700.0],["2024-12-13",3.49,3.51,3.42,3.42,24000.0],["2024-12-16",3.45,3.7,3.365,3.56,19300.0],["2024-12-17",3.56,3.748,3.449,3.48,24400.0],["2024-12-18",3.421,3.6,3.421,3.53,11100.0],["2024-12-19",3.46,3.6,3.46,3.47,8900.0],["2024-12-20",3.5,4.03,3.43,3.7,174800.0],["2024-12-23",3.58,3.735,3.34,3.41,68600.0],["2024-12-24",3.41,3.58,3.34,3.34,32300.0],["2024-12-26",3.37,3.46,3.25,3.3,27000.0],["2024-12-27",3.293,3.47,3.22,3.35,35900.0],["2024-12-30",3.35,3.7,3.35,3.56,48800.0],["2024-12-31",3.495,3.68,3.46,3.51,25800.0],["2025-01-02",3.41,3.66,3.41,3.47,16700.0],["2025-01-03",3.552,3.65,3.5,3.64,31900.0],["2025-01-06",3.59,3.725,3.46,3.64,29400.0],["2025-01-07",3.635,3.77,3.54,3.54,26300.0],["2025-01-08",3.46,3.65,3.42,3.56,16700.0],["2025-01-10",3.455,3.62,3.455,3.54,8700.0],["2025-01-13",3.52,3.7,3.5,3.51,40100.0],["2025-01-14",3.63,3.66,3.51,3.6,17500.0],["2025-01-15",3.58,3.9,3.5,3.51,78000.0],["2025-01-16",3.67,3.85,3.51,3.51,32600.0],["2025-01-17",3.53,3.75,3.51,3.63,40000.0],["2025-01-21",3.51,3.69,3.51,3.59,43000.0],["2025-01-22",3.6,3.69,3.52,3.56,33200.0],["2025-01-23",3.65,3.74,3.6,3.64,25800.0],["2025-01-24",3.7,3.73,3.6,3.61,41800.0],["2025-01-27",3.6,3.79,3.51,3.59,58500.0],["2025-01-28",3.56,3.64,3.54,3.54,14300.0],["2025-01-29",3.54,3.62,3.51,3.53,41600.0],["2025-01-30",3.53,3.7,3.51,3.57,14500.0],["2025-01-31",3.59,3.685,3.495,3.58,51700.0],["2025-02-03",3.59,3.65,3.5,3.5,40600.0],["2025-02-04",3.5,3.7,3.5,3.58,28900.0],["2025-02-05",3.625,3.69,3.52,3.55,29500.0],["2025-02-06",3.57,3.75,3.475,3.7,24600.0],["2025-02-07",3.557,3.72,3.557,3.61,24000.0],["2025-02-10",3.65,3.655,3.52,3.57,46700.0],["2025-02-11",3.57,3.67,3.52,3.53,64800.0],["2025-02-12",3.52,3.65,3.5,3.53,27100.0],["2025-02-13",3.6,3.6,3.3,3.41,130400.0],["2025-02-14",3.4,3.63,3.4,3.49,106400.0],["2025-02-18",3.55,3.64,3.51,3.54,56600.0],["2025-02-19",3.59,3.84,3.53,3.59,66400.0],["2025-02-20",3.56,3.88,3.54,3.6,73100.0],["2025-02-21",3.61,3.78,3.51,3.51,81100.0],["2025-02-24",3.58,3.61,3.19,3.49,116300.0],["2025-02-25",3.42,3.615,3.33,3.52,64100.0],["2025-02-26",3.57,3.66,3.51,3.58,16200.0],["2025-02-27",3.5,3.66,3.5,3.59,24300.0],["2025-02-28",3.5,3.66,3.46,3.52,25800.0],["2025-03-03",3.48,3.6,3.445,3.46,14700.0],["2025-03-04",3.53,3.635,3.51,3.55,12700.0],["2025-03-05",3.63,3.75,3.51,3.65,43700.0],["2025-03-06",3.69,3.74,3.51,3.69,21400.0],["2025-03-07",3.69,3.74,3.54,3.7,69400.0],["2025-03-10",3.67,3.72,3.52,3.66,32800.0],["2025-03-11",3.5,3.72,3.5,3.63,41600.0],["2025-03-12",3.57,3.75,3.55,3.67,19100.0],["2025-03-13",3.64,3.74,3.51,3.7,14800.0],["2025-03-14",3.75,3.75,3.54,3.67,59900.0],["2025-03-17",3.56,3.715,3.56,3.61,56900.0],["2025-03-18",3.616,3.86,3.54,3.62,53600.0],["2025-03-19",3.61,3.7,3.6,3.64,11800.0],["2025-03-20",3.51,3.545,3.38,3.45,100900.0],["2025-03-21",3.46,3.5,3.24,3.24,147400.0],["2025-03-24",3.42,3.44,3.24,3.43,41100.0],["2025-03-25",3.34,3.48,3.34,3.46,43400.0],["2025-03-26",3.45,3.65,3.31,3.47,54600.0],["2025-03-27",3.4,3.52,3.385,3.51,106400.0],["2025-03-28",3.49,3.51,3.26,3.29,54700.0],["2025-03-31",3.25,3.45,3.16,3.35,46500.0],["2025-04-01",3.4,3.51,3.345,3.51,44500.0],["2025-04-02",3.48,3.6,3.435,3.53,20800.0],["2025-04-03",3.38,3.53,3.35,3.481,26200.0],["2025-04-04",3.272,3.47,3.14,3.335,51900.0],["2025-04-07",3.19,3.39,3.1,3.27,51600.0],["2025-04-08",3.263,3.43,3.15,3.32,27500.0],["2025-04-09",3.021,3.34,3.0,3.08,95000.0],["2025-04-10",3.06,3.08,2.86,2.93,28900.0],["2025-04-11",2.934,2.98,2.89,2.96,84300.0],["2025-04-14",2.9,3.08,2.9,2.985,98800.0],["2025-04-15",2.98,3.02,2.95,3.0,63100.0],["2025-04-16",2.97,2.97,2.882,2.92,14800.0],["2025-04-17",2.9,2.92,2.865,2.92,54200.0],["2025-04-21",2.83,2.85,2.66,2.705,35300.0],["2025-04-22",2.78,2.87,2.67,2.67,17200.0],["2025-04-23",2.68,2.78,2.68,2.7,15400.0],["2025-04-24",2.72,2.87,2.715,2.86,5800.0],["2025-04-25",2.87,2.94,2.87,2.88,3000.0],["2025-04-28",2.85,2.852,2.68,2.76,23800.0],["2025-04-29",2.76,2.91,2.7,2.77,17100.0],["2025-04-30",2.72,2.84,2.55,2.82,24900.0],["2025-05-01",2.787,2.81,2.7,2.801,23700.0],["2025-05-02",2.76,2.82,2.7,2.82,26500.0],["2025-05-05",2.81,2.82,2.61,2.76,17600.0],["2025-05-06",2.65,2.78,2.6,2.75,10100.0],["2025-05-07",2.73,2.751,2.63,2.75,6700.0],["2025-05-08",2.76,2.76,2.63,2.75,11600.0],["2025-05-09",2.75,2.77,2.65,2.75,16600.0],["2025-05-12",2.79,2.99,2.785,2.94,23500.0],["2025-05-13",2.988,2.988,2.81,2.82,7800.0],["2025-05-14",2.83,2.955,2.83,2.95,10600.0],["2025-05-15",2.88,3.0,2.88,3.0,27900.0],["2025-05-16",3.0,3.01,2.84,3.0,11400.0],["2025-05-19",3.1,3.1,3.01,3.08,1700.0],["2025-05-20",3.12,3.12,2.98,2.98,23200.0],["2025-05-21",3.01,3.05,2.981,3.03,5400.0],["2025-05-22",3.06,3.158,2.81,3.095,39300.0],["2025-05-23",2.97,2.99,2.5,2.86,47800.0],["2025-05-27",2.95,3.13,2.715,3.13,27100.0],["2025-05-28",3.13,3.13,2.8,3.05,22400.0],["2025-05-29",3.13,3.13,2.75,2.92,86200.0],["2025-05-30",2.9,2.98,2.6,2.83,27900.0],["2025-06-02",2.81,2.96,2.63,2.96,7600.0],["2025-06-03",2.95,3.05,2.877,2.97,15500.0],["2025-06-04",2.94,2.96,2.76,2.95,12700.0],["2025-06-05",2.9,3.03,2.76,3.03,27800.0],["2025-06-06",2.945,3.08,2.84,3.07,20600.0],["2025-06-09",2.98,3.07,2.83,3.04,13700.0],["2025-06-10",2.95,3.16,2.88,3.11,21000.0],["2025-06-11",3.08,3.18,2.75,3.16,32600.0],["2025-06-12",3.04,3.15,2.91,3.08,17800.0],["2025-06-13",3.22,3.22,2.96,3.12,29600.0],["2025-06-16",3.12,3.12,2.98,3.1,21100.0],["2025-06-17",2.98,3.1,2.95,3.06,21600.0],["2025-06-18",2.878,3.11,2.87,3.1,17600.0],["2025-06-20",2.98,3.17,2.91,3.17,38400.0],["2025-06-23",3.05,3.14,2.9,3.13,15200.0],["2025-06-24",3.11,3.19,3.1,3.18,24400.0],["2025-06-25",3.04,3.17,3.0,3.02,9500.0],["2025-06-26",3.11,3.16,3.01,3.15,26200.0],["2025-06-27",3.12,3.165,3.05,3.165,22800.0],["2025-06-30",3.15,3.16,3.02,3.07,18900.0],["2025-07-01",3.125,3.15,3.05,3.08,15000.0],["2025-07-02",3.11,3.18,3.08,3.09,9000.0],["2025-07-03",3.03,3.16,2.88,3.15,38100.0],["2025-07-07",3.14,3.16,2.99,3.15,74600.0],["2025-07-08",3.19,3.19,3.05,3.15,30200.0],["2025-07-09",3.22,3.22,3.075,3.15,34200.0],["2025-07-10",3.14,3.18,3.05,3.15,33600.0],["2025-07-11",3.15,3.165,3.08,3.16,15500.0],["2025-07-14",3.16,3.17,2.97,3.15,134600.0],["2025-07-15",3.11,3.12,3.05,3.07,22000.0],["2025-07-16",3.105,3.15,3.02,3.1,111000.0],["2025-07-17",3.15,3.2,3.1,3.156,21100.0],["2025-07-18",3.15,3.15,3.0,3.1,78100.0],["2025-07-21",3.05,3.165,3.01,3.15,41900.0],["2025-07-22",3.17,3.17,3.04,3.1,85400.0],["2025-07-23",3.08,3.15,3.08,3.1,74200.0],["2025-07-24",3.1,3.14,3.01,3.1,132200.0],["2025-07-25",3.04,3.1,3.03,3.04,69900.0],["2025-07-28",3.09,3.1,3.01,3.03,71500.0],["2025-07-29",3.01,3.11,3.0,3.03,66200.0],["2025-07-30",3.03,3.07,2.97,2.97,70700.0],["2025-07-31",2.97,3.02,2.97,3.0,71800.0],["2025-08-01",3.0,3.08,2.8,3.0,81300.0],["2025-08-04",2.95,3.03,2.9,2.95,41000.0],["2025-08-05",2.95,2.975,2.91,2.97,2400.0],["2025-08-06",3.0,3.05,2.92,2.99,34000.0],["2025-08-07",2.9,3.05,2.9,2.99,546400.0],["2025-08-08",3.05,3.12,2.7,3.0,7884000.0],["2025-08-11",3.1,3.11,2.93,3.03,63100.0],["2025-08-12",3.0,3.0,2.95,2.985,31900.0],["2025-08-13",2.93,3.03,2.93,3.0,22400.0],["2025-08-14",2.974,3.01,2.9,2.91,17200.0],["2025-08-15",2.95,3.085,2.95,3.02,45000.0],["2025-08-18",2.988,3.068,2.9,2.93,25400.0],["2025-08-19",3.005,3.005,2.98,2.99,23900.0],["2025-08-20",3.0,3.07,2.94,2.99,55900.0],["2025-08-21",3.01,3.01,2.95,2.97,29000.0],["2025-08-22",2.85,3.15,2.85,2.992,74000.0],["2025-08-25",2.98,3.0,2.91,2.96,45500.0],["2025-08-26",3.01,3.01,2.88,2.92,88000.0],["2025-08-27",2.96,2.96,2.84,2.86,78000.0],["2025-08-28",2.802,2.93,2.8,2.89,23300.0],["2025-08-29",2.89,2.9,2.8,2.85,33700.0],["2025-09-02",2.86,2.9,2.7,2.86,32100.0],["2025-09-03",2.802,2.92,2.802,2.88,13600.0],["2025-09-04",2.92,2.96,2.85,2.86,6300.0],["2025-09-05",2.85,2.88,2.85,2.85,3500.0],["2025-09-08",2.96,2.96,2.82,2.85,13200.0],["2025-09-09",2.84,2.92,2.84,2.85,15800.0],["2025-09-10",2.89,2.98,2.86,2.89,53900.0],["2025-09-11",2.928,3.01,2.928,2.99,28400.0],["2025-09-12",2.9,3.0,2.9,2.94,41600.0],["2025-09-15",2.939,3.0,2.93,2.95,14200.0],["2025-09-16",2.965,2.965,2.92,2.945,10800.0],["2025-09-17",2.96,2.965,2.9,2.91,31900.0],["2025-09-18",2.954,2.97,2.85,2.9,49600.0],["2025-09-19",2.94,2.94,2.81,2.9,26800.0],["2025-09-22",3.03,3.03,2.9,2.97,30200.0],["2025-09-23",2.98,2.98,2.95,2.97,4800.0],["2025-09-24",2.94,3.0,2.86,2.87,34400.0],["2025-09-25",2.94,2.94,2.81,2.88,36400.0],["2025-09-26",2.88,2.92,2.81,2.85,38900.0],["2025-09-29",2.82,2.91,2.8,2.84,20700.0],["2025-09-30",2.84,2.93,2.84,2.85,26900.0],["2025-10-01",2.92,2.96,2.85,2.86,3500.0],["2025-10-02",2.86,2.91,2.85,2.89,15500.0],["2025-10-03",2.95,2.96,2.89,2.89,10300.0],["2025-10-06",2.86,2.92,2.86,2.88,10100.0],["2025-10-07",2.85,2.87,2.81,2.83,20300.0],["2025-10-08",2.8,3.03,2.8,2.96,53700.0],["2025-10-09",2.97,3.019,2.94,2.96,10200.0],["2025-10-10",2.91,2.93,2.86,2.86,7400.0],["2025-10-13",2.86,2.979,2.86,2.96,11400.0],["2025-10-14",2.89,3.0,2.89,2.92,11500.0],["2025-10-15",2.88,2.95,2.85,2.94,7100.0],["2025-10-16",2.9,2.94,2.8,2.8,5100.0],["2025-10-17",2.8,2.99,2.8,2.86,18300.0],["2025-10-20",2.9,3.06,2.9,2.91,8700.0],["2025-10-21",2.88,2.995,2.88,2.95,4600.0],["2025-10-22",2.91,3.097,2.91,3.06,3200.0],["2025-10-23",2.97,3.01,2.93,3.0,21800.0],["2025-10-24",2.9,3.03,2.9,3.03,15700.0],["2025-10-27",2.93,3.03,2.92,2.92,7400.0],["2025-10-28",2.87,3.01,2.87,3.0,20100.0],["2025-10-29",2.91,3.02,2.91,3.0,15300.0],["2025-10-30",2.89,3.03,2.89,3.03,9500.0],["2025-10-31",2.92,3.015,2.92,2.93,58200.0],["2025-11-03",2.92,3.01,2.92,3.0,41900.0],["2025-11-04",2.93,2.932,2.8,2.82,56600.0],["2025-11-05",2.8,3.02,2.8,3.0,58100.0],["2025-11-06",2.9,3.0,2.855,2.99,53300.0],["2025-11-07",2.89,3.0,2.84,3.0,30500.0],["2025-11-10",2.95,3.05,2.95,3.03,31500.0],["2025-11-11",2.96,3.03,2.905,3.0,39600.0],["2025-11-12",2.93,3.03,2.91,2.98,30900.0],["2025-11-13",2.93,3.09,2.93,3.05,259500.0],["2025-11-14",2.96,3.09,2.82,3.01,142800.0],["2025-11-17",3.01,3.08,3.01,3.07,298300.0],["2025-11-18",3.08,3.09,2.97,3.05,103800.0],["2025-11-19",3.11,3.29,3.0,3.03,230900.0],["2025-11-20",3.0,3.13,3.0,3.08,39400.0],["2025-11-21",3.08,3.19,3.0,3.06,265100.0],["2025-11-24",2.99,3.135,2.925,2.96,405900.0],["2025-11-25",2.95,3.11,2.95,3.05,238100.0],["2025-11-26",3.14,3.3,3.07,3.27,210800.0],["2025-11-28",3.3,3.305,3.16,3.27,92100.0],["2025-12-01",3.3,3.4,3.18,3.35,290000.0],["2025-12-02",3.35,3.365,3.21,3.3,129000.0],["2025-12-03",3.28,3.45,3.28,3.4,249100.0],["2025-12-04",3.42,3.49,3.32,3.34,696000.0],["2025-12-05",3.4,3.41,3.16,3.21,495300.0],["2025-12-08",3.3,3.4,3.19,3.22,300300.0],["2025-12-09",3.3,3.315,3.2,3.22,444800.0],["2025-12-10",3.2,3.29,3.19,3.22,395600.0],["2025-12-11",3.2,3.28,3.2,3.22,276000.0],["2025-12-12",3.28,3.28,3.2,3.22,238600.0],["2025-12-15",3.27,3.27,3.18,3.22,268800.0],["2025-12-16",3.25,3.26,3.185,3.22,210400.0],["2025-12-17",3.24,3.24,3.1,3.14,78400.0],["2025-12-18",3.17,3.23,3.11,3.22,71800.0],["2025-12-19",3.31,3.31,3.175,3.22,176400.0],["2025-12-22",3.24,3.24,3.17,3.23,96700.0],["2025-12-23",3.16,3.24,3.16,3.23,44300.0],["2025-12-24",3.19,3.635,3.19,3.62,146200.0],["2025-12-26",3.53,3.9,3.53,3.65,233500.0],["2025-12-29",3.69,3.86,3.62,3.79,102500.0],["2025-12-30",3.87,3.87,3.66,3.68,128000.0],["2025-12-31",3.68,3.72,3.61,3.68,191500.0],["2026-01-02",3.79,3.79,3.68,3.69,54700.0],["2026-01-05",3.61,3.79,3.61,3.68,72100.0],["2026-01-06",3.59,3.79,3.09,3.18,864000.0],["2026-01-07",3.25,3.55,3.25,3.49,82700.0],["2026-01-08",3.39,3.52,3.38,3.47,50700.0],["2026-01-09",3.48,3.5,3.43,3.5,464900.0],["2026-01-12",3.495,3.555,3.42,3.44,99100.0],["2026-01-13",3.44,3.44,3.33,3.39,66800.0],["2026-01-14",3.4,3.47,3.4,3.44,3200.0],["2026-01-15",3.49,3.585,3.41,3.52,23200.0],["2026-01-16",3.52,3.54,3.46,3.46,39000.0],["2026-01-20",3.45,3.5,3.4,3.47,41000.0],["2026-01-21",3.46,3.5,3.43,3.45,29900.0],["2026-01-22",3.435,3.5,3.425,3.48,21800.0],["2026-01-23",3.45,3.45,3.42,3.44,1800.0],["2026-01-26",3.41,3.45,3.4,3.44,39200.0],["2026-01-27",3.36,3.45,3.36,3.45,44800.0],["2026-01-28",3.45,3.48,3.36,3.45,178900.0],["2026-01-29",3.46,3.5,3.41,3.45,131600.0],["2026-01-30",3.44,3.45,3.36,3.36,66400.0],["2026-02-02",3.43,3.44,3.41,3.44,2900.0],["2026-02-03",3.379,3.47,3.37,3.41,17300.0],["2026-02-04",3.47,3.56,3.44,3.5,49800.0],["2026-02-05",3.45,3.63,3.45,3.5,48900.0],["2026-02-06",3.515,3.55,3.48,3.55,5200.0],["2026-02-09",3.54,3.54,3.41,3.48,92500.0],["2026-02-10",3.445,3.49,3.44,3.49,5300.0],["2026-02-11",3.49,3.5,3.43,3.48,12400.0],["2026-02-12",3.46,3.48,3.46,3.47,10800.0],["2026-02-13",3.47,3.55,3.47,3.55,16800.0],["2026-02-17",3.6,3.68,3.59,3.68,20400.0],["2026-02-18",3.67,3.74,3.63,3.69,40600.0],["2026-02-19",3.69,3.713,3.64,3.67,5500.0],["2026-02-20",3.66,3.695,3.65,3.65,8000.0],["2026-02-23",3.65,3.67,3.53,3.57,16600.0],["2026-02-24",3.532,3.621,3.52,3.58,7900.0],["2026-02-25",3.61,3.65,3.6,3.6,5800.0],["2026-02-26",3.55,3.61,3.55,3.56,11000.0],["2026-02-27",3.58,3.6,3.58,3.6,2900.0],["2026-03-02",3.559,3.6,3.335,3.4,109900.0],["2026-03-03",3.35,3.4,3.24,3.24,36300.0],["2026-03-04",3.29,3.34,3.29,3.33,3100.0],["2026-03-05",3.37,3.37,3.28,3.28,10600.0],["2026-03-06",3.26,3.26,3.17,3.202,32600.0],["2026-03-09",3.22,3.33,3.22,3.29,12600.0],["2026-03-10",3.28,3.46,3.28,3.37,107400.0],["2026-03-11",3.37,3.4,3.305,3.32,34300.0],["2026-03-12",3.33,3.335,3.31,3.33,20000.0],["2026-03-13",3.32,3.37,3.32,3.37,11300.0],["2026-03-16",3.37,3.41,3.36,3.38,23900.0],["2026-03-17",3.38,3.38,3.34,3.37,19100.0],["2026-03-18",3.35,3.36,3.233,3.28,19200.0],["2026-03-19",3.19,3.32,2.2,2.34,229800.0],["2026-03-20",2.42,2.92,2.42,2.92,95900.0],["2026-03-23",2.91,3.17,2.75,3.16,73500.0],["2026-03-24",3.16,3.16,2.88,3.12,36900.0],["2026-03-25",3.01,3.18,3.01,3.14,30200.0],["2026-03-26",3.1,3.175,2.9,3.05,41800.0],["2026-03-27",2.97,3.06,2.96,3.05,45900.0],["2026-03-30",2.98,3.1,2.918,3.04,57700.0],["2026-03-31",2.96,3.05,2.87,2.96,165800.0],["2026-04-01",2.96,3.08,2.95,3.06,57100.0],["2026-04-02",2.96,3.08,2.96,3.06,50300.0],["2026-04-06",3.04,3.11,3.02,3.11,40000.0],["2026-04-07",3.045,3.1,3.016,3.05,46900.0],["2026-04-08",3.03,3.19,3.03,3.13,56800.0],["2026-04-09",3.18,3.18,3.07,3.15,88000.0],["2026-04-10",3.08,3.2,3.0,3.09,109700.0],["2026-04-13",3.12,3.19,3.0,3.1,160000.0],["2026-04-14",3.05,3.18,3.01,3.16,135800.0],["2026-04-15",3.22,3.24,3.054,3.15,312300.0],["2026-04-16",3.07,3.14,2.977,3.09,169400.0],["2026-04-17",3.04,3.24,3.04,3.06,283200.0],["2026-04-20",3.11,3.135,3.04,3.05,193500.0],["2026-04-21",3.06,3.149,3.05,3.05,167600.0],["2026-04-22",3.06,3.171,2.96,3.11,283600.0],["2026-04-23",3.05,3.13,2.975,3.0,318700.0],["2026-04-24",2.92,3.04,2.91,2.98,287700.0],["2026-04-27",3.01,3.13,2.95,3.07,450900.0],["2026-04-28",3.07,3.11,2.94,3.0,372900.0],["2026-04-29",2.93,3.07,2.93,2.98,385100.0],["2026-04-30",2.96,3.13,2.96,3.05,432800.0],["2026-05-01",3.06,3.14,2.99,3.07,391600.0],["2026-05-04",3.05,3.1,2.985,2.99,386600.0],["2026-05-05",3.01,3.055,2.98,3.0,386600.0],["2026-05-06",3.0,3.071,2.99,3.0,437000.0],["2026-05-07",3.0,3.09,2.98,2.99,373000.0],["2026-05-08",3.0,3.07,2.98,3.0,374100.0],["2026-05-11",2.96,3.05,2.95,3.02,397900.0],["2026-05-12",3.0,3.05,2.96,2.99,384500.0],["2026-05-13",3.03,3.06,2.97,2.99,432400.0],["2026-05-14",2.98,3.035,2.98,3.0,411800.0],["2026-05-15",2.98,3.0,2.9,2.91,389100.0],["2026-05-18",2.89,2.97,2.84,2.88,293700.0],["2026-05-19",2.89,2.995,2.87,2.92,307900.0],["2026-05-20",2.925,3.01,2.89,2.95,267500.0],["2026-05-21",2.92,3.009,2.47,2.93,182000.0],["2026-05-22",2.84,2.9,2.545,2.6,76700.0],["2026-05-26",2.67,2.9,2.67,2.79,154600.0],["2026-05-27",2.84,2.88,2.77,2.84,145500.0],["2026-05-28",2.799,2.9,2.73,2.76,127600.0],["2026-05-29",2.69,2.84,2.69,2.83,82000.0],["2026-06-01",2.84,2.91,2.79,2.91,62000.0],["2026-06-02",2.87,2.89,2.811,2.88,30100.0],["2026-06-03",2.86,2.9,2.86,2.9,114500.0],["2026-06-04",2.97,2.97,2.86,2.9,86200.0],["2026-06-05",2.93,2.95,2.83,2.83,82100.0],["2026-06-08",2.84,2.955,2.82,2.85,128300.0],["2026-06-09",2.79,2.92,2.79,2.89,89900.0],["2026-06-10",2.88,2.94,2.87,2.9,82800.0],["2026-06-11",2.88,2.92,2.84,2.84,77500.0],["2026-06-12",2.85,2.89,2.79,2.8,70600.0],["2026-06-15",2.75,2.86,2.704,2.74,86300.0],["2026-06-16",2.77,2.8,2.68,2.72,98100.0],["2026-06-17",2.72,2.74,2.52,2.57,116500.0],["2026-06-18",2.5,2.67,2.5,2.53,108800.0],["2026-06-22",2.47,2.6,2.45,2.46,99700.0],["2026-06-23",2.5,2.5,2.36,2.39,110700.0],["2026-06-24",2.33,2.48,2.32,2.34,186500.0],["2026-06-25",2.32,2.57,2.27,2.57,140900.0],["2026-06-26",2.5,2.52,2.28,2.29,85300.0],["2026-06-29",2.34,2.35,2.2,2.21,148500.0],["2026-06-30",2.25,2.33,2.16,2.26,107000.0],["2026-07-01",2.195,2.2,1.92,2.06,150000.0],["2026-07-02",2.08,2.19,2.01,2.17,20800.0],["2026-07-06",2.17,2.7,2.17,2.69,67773.460646],["2026-07-07",2.67,2.73,2.46,2.48,51066.480214],["2026-07-08",2.45,2.68,2.45,2.67,10204.880374],["2026-07-09",2.59,2.66,2.51,2.54,45621.787256],["2026-07-10",2.53,2.79,2.53,2.77,59779.976334],["2026-07-13",2.81,2.945,2.785,2.87,48760.101278],["2026-07-14",2.89,2.9,2.88,2.9,39009.27292],["2026-07-15",2.9,2.91,2.88,2.89,44240.691084],["2026-07-16",2.88,2.95,2.88,2.95,10194.341997],["2026-07-17",2.95,3,2.85,2.99,77963],["2026-07-20",2.81,2.99,2.81,2.96,100144.647548],["2026-07-21",2.99,2.99,2.53,2.95,69942.773018],["2026-07-22",2.94,2.97,2.83,2.96,251124],["2026-07-23",2.95,3.02,2.81,2.94,60498.022571],["2026-07-24",2.91,2.98,2.9,2.95,55152.724201],["2026-07-27",3.04,3.04,2.9,2.96,53400.063402],["2026-07-28",2.86,2.96,2.79,2.95,87378.486413],["2026-07-29",2.95,2.95,2.91,2.91,166637.577319],["2026-07-30",2.805,2.92,2.805,2.89,160142],["2026-07-31",2.92,2.99,2.86,2.92,262578.342461],["2026-08-03",2.9,2.91,2.89,2.9,324388.012482],["2026-08-04",2.9,2.91,2.85,2.86,103242],["2026-08-05",2.87,2.87,2.7,2.86,52158.541052],["2026-08-06",2.755,2.86,2.755,2.82,82682.353356],["2026-08-07",2.645,2.87,2.635,2.85,89165.998918],["2026-08-10",2.76,2.86,2.76,2.845,32208.008269],["2026-08-11",2.85,2.945,2.65,2.93,179013.759582],["2026-08-12",2.82,2.93,2.82,2.92,62756],["2026-08-13",2.92,2.93,2.89,2.92,90825.02],["2026-08-14",2.9,2.91,2.88,2.91,5745]]}