{"t":"BBNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-01-30",22.0,24.5,22.0,23.63,7166100.0],["2025-01-31",23.5,24.25,23.1,23.81,894200.0],["2025-02-03",24.0,24.25,22.07,22.75,693800.0],["2025-02-04",22.89,23.949,21.715,23.0,656300.0],["2025-02-05",23.0,23.3,21.8,22.84,584100.0],["2025-02-06",22.84,23.91,22.3,23.47,426300.0],["2025-02-07",23.02,24.355,23.01,23.5,228300.0],["2025-02-10",23.75,23.75,21.99,22.53,143600.0],["2025-02-11",22.42,22.87,21.72,22.56,116900.0],["2025-02-12",22.16,22.76,21.92,21.99,143900.0],["2025-02-13",21.98,22.53,21.55,21.75,108400.0],["2025-02-14",21.72,22.303,21.348,21.81,299800.0],["2025-02-18",22.16,22.16,21.695,21.96,118400.0],["2025-02-19",21.53,22.249,21.53,21.81,196600.0],["2025-02-20",21.5,21.675,20.84,20.87,343600.0],["2025-02-21",20.84,21.1,20.57,20.57,210700.0],["2025-02-24",20.79,21.425,20.0,20.6,283300.0],["2025-02-25",20.82,21.045,19.08,19.17,284300.0],["2025-02-26",19.06,20.0,18.67,19.99,190900.0],["2025-02-27",19.8,20.431,19.71,19.91,389600.0],["2025-02-28",19.7,21.0,19.7,20.97,296900.0],["2025-03-03",21.04,21.62,20.019,20.98,221000.0],["2025-03-04",20.6,20.995,17.36,18.47,578200.0],["2025-03-05",18.42,18.48,16.86,18.07,466700.0],["2025-03-06",17.79,18.91,17.655,17.81,381600.0],["2025-03-07",17.69,17.76,15.85,16.14,590300.0],["2025-03-10",16.55,16.55,13.64,14.99,863300.0],["2025-03-11",14.99,15.785,14.78,15.02,443700.0],["2025-03-12",15.56,15.625,14.34,14.5,317600.0],["2025-03-13",14.38,14.53,13.66,14.04,289000.0],["2025-03-14",14.08,15.77,14.08,14.67,269400.0],["2025-03-17",14.55,17.08,14.55,16.61,538400.0],["2025-03-18",16.42,17.035,15.81,15.825,543100.0],["2025-03-19",15.76,16.5,15.64,15.79,489600.0],["2025-03-20",15.52,16.5,15.52,15.69,474100.0],["2025-03-21",15.5,15.74,14.95,15.1,3174700.0],["2025-03-24",15.08,15.37,14.5,14.85,296300.0],["2025-03-25",14.73,15.353,14.68,15.22,420100.0],["2025-03-26",14.56,15.14,12.14,13.15,1162800.0],["2025-03-27",12.9,13.54,12.11,12.67,684000.0],["2025-03-28",12.55,12.55,11.43,11.71,824600.0],["2025-03-31",11.82,12.57,11.29,12.24,933200.0],["2025-04-01",12.0,12.215,11.17,11.24,309100.0],["2025-04-02",11.11,12.07,11.11,12.05,565400.0],["2025-04-03",11.6,12.0,10.63,10.77,801000.0],["2025-04-04",10.29,10.65,9.25,9.91,860600.0],["2025-04-07",9.55,10.44,8.89,10.44,455100.0],["2025-04-08",11.14,11.14,9.54,9.71,407200.0],["2025-04-09",9.8,11.96,9.56,11.81,773100.0],["2025-04-10",11.34,11.69,10.06,10.69,443200.0],["2025-04-11",10.55,10.92,9.76,10.91,448600.0],["2025-04-14",11.25,11.28,10.01,10.46,347600.0],["2025-04-15",10.4,10.64,10.03,10.48,175600.0],["2025-04-16",10.46,11.0,10.06,10.94,307200.0],["2025-04-17",10.95,11.23,10.63,11.14,421400.0],["2025-04-21",11.06,11.06,10.04,10.05,291900.0],["2025-04-22",10.11,10.43,9.78,10.39,177800.0],["2025-04-23",10.36,11.5,10.27,10.46,373700.0],["2025-04-24",10.75,11.08,10.31,11.06,272900.0],["2025-04-25",11.08,11.29,10.74,10.96,363000.0],["2025-04-28",10.99,10.99,10.315,10.8,238800.0],["2025-04-29",10.74,11.38,10.23,10.99,799100.0],["2025-04-30",10.92,11.3,10.51,11.05,305300.0],["2025-05-01",11.14,11.305,10.84,11.14,223800.0],["2025-05-02",11.38,12.37,11.38,11.83,419800.0],["2025-05-05",11.66,12.01,11.15,11.68,404600.0],["2025-05-06",11.31,11.84,11.135,11.35,469900.0],["2025-05-07",11.91,14.74,11.596,14.37,1211300.0],["2025-05-08",14.43,15.748,14.08,14.91,524100.0],["2025-05-09",14.8,15.005,13.14,13.95,587000.0],["2025-05-12",14.98,14.98,13.61,14.18,292800.0],["2025-05-13",14.43,14.565,13.15,13.2,175800.0],["2025-05-14",13.06,13.46,12.16,12.84,618000.0],["2025-05-15",12.94,13.95,12.45,13.77,590400.0],["2025-05-16",13.73,14.38,13.325,14.36,439500.0],["2025-05-19",14.16,15.35,14.16,15.1,497500.0],["2025-05-20",14.97,16.1,14.76,15.84,484000.0],["2025-05-21",15.44,15.84,15.32,15.56,903500.0],["2025-05-22",15.28,16.02,15.025,15.51,347600.0],["2025-05-23",15.17,15.56,14.115,14.43,435900.0],["2025-05-27",14.33,15.29,14.14,14.95,327900.0],["2025-05-28",15.11,15.11,14.225,14.43,359900.0],["2025-05-29",14.43,15.55,14.28,15.36,270300.0],["2025-05-30",15.31,17.39,14.935,17.24,1228300.0],["2025-06-02",17.24,18.75,16.54,18.69,1065000.0],["2025-06-03",18.78,19.49,17.84,17.96,762900.0],["2025-06-04",18.57,19.46,17.725,19.45,821200.0],["2025-06-05",19.42,20.25,18.761,19.55,529900.0],["2025-06-06",19.96,20.19,18.35,19.08,583600.0],["2025-06-09",18.8,19.99,18.43,19.41,431200.0],["2025-06-10",19.65,19.65,18.66,19.27,413000.0],["2025-06-11",19.99,19.99,18.795,19.11,639600.0],["2025-06-12",19.39,20.145,18.87,19.49,247000.0],["2025-06-13",19.28,19.725,18.26,19.09,454800.0],["2025-06-16",19.83,19.83,19.11,19.45,329900.0],["2025-06-17",19.75,19.75,17.345,18.23,451200.0],["2025-06-18",18.34,19.08,17.77,17.78,317200.0],["2025-06-20",17.98,18.516,17.47,17.89,367300.0],["2025-06-23",18.31,18.35,15.76,15.8,372200.0],["2025-06-24",15.78,16.55,15.61,15.72,407500.0],["2025-06-25",15.55,15.795,14.67,14.77,582800.0],["2025-06-26",14.7,15.475,14.639,14.99,484400.0],["2025-06-27",14.98,15.345,14.4,15.07,1051700.0],["2025-06-30",15.24,15.69,14.51,14.56,760300.0],["2025-07-01",14.15,14.465,13.27,13.94,1212500.0],["2025-07-02",14.04,14.19,13.405,14.14,776100.0],["2025-07-03",14.35,14.35,13.165,13.52,121300.0],["2025-07-07",13.61,13.915,12.71,13.4,364600.0],["2025-07-08",13.16,13.813,13.16,13.35,260400.0],["2025-07-09",13.54,13.62,13.18,13.28,413800.0],["2025-07-10",13.11,13.69,13.11,13.56,170900.0],["2025-07-11",13.7,13.7,12.6,12.67,380500.0],["2025-07-14",12.52,13.24,12.415,12.83,212000.0],["2025-07-15",12.77,13.06,12.45,12.53,313000.0],["2025-07-16",12.56,12.81,12.26,12.66,618800.0],["2025-07-17",12.57,13.46,12.5,13.165,329200.0],["2025-07-18",13.47,14.268,13.275,13.59,337700.0],["2025-07-21",13.79,14.32,13.5,14.3,232300.0],["2025-07-22",14.43,15.06,13.965,14.96,362400.0],["2025-07-23",15.1,15.25,14.62,14.77,414200.0],["2025-07-24",14.4,14.85,14.13,14.43,260700.0],["2025-07-25",14.33,15.1,14.0,14.84,355400.0],["2025-07-28",14.86,15.3,13.82,13.99,546200.0],["2025-07-29",13.77,14.82,13.75,14.66,797800.0],["2025-07-30",15.1,17.07,14.91,16.76,3047900.0],["2025-07-31",17.05,17.5,16.57,16.79,1131900.0],["2025-08-01",15.943,17.0,15.902,16.4,514700.0],["2025-08-04",16.4,16.67,16.13,16.42,495600.0],["2025-08-05",16.44,16.44,15.52,15.81,562900.0],["2025-08-06",15.9,16.065,14.75,15.2,822300.0],["2025-08-07",15.41,15.625,14.77,15.09,448400.0],["2025-08-08",15.15,15.67,14.48,14.74,488800.0],["2025-08-11",14.88,15.055,14.09,14.3,591600.0],["2025-08-12",14.43,14.99,14.04,14.22,540600.0],["2025-08-13",14.37,15.24,14.13,15.1,1092200.0],["2025-08-14",15.13,16.92,14.57,16.71,551400.0],["2025-08-15",16.71,17.15,16.475,17.04,586300.0],["2025-08-18",17.38,18.0,17.07,17.26,709200.0],["2025-08-19",17.0,17.2,15.86,15.88,764600.0],["2025-08-20",15.81,16.21,14.75,15.3,882100.0],["2025-08-21",15.31,17.0,15.21,16.89,753400.0],["2025-08-22",17.0,18.33,16.69,17.05,892000.0],["2025-08-25",17.14,17.83,16.925,17.45,498600.0],["2025-08-26",17.43,18.5,17.43,18.33,343900.0],["2025-08-27",18.18,19.155,18.025,18.97,490800.0],["2025-08-28",19.02,19.21,18.56,18.71,313400.0],["2025-08-29",18.83,19.32,18.12,18.84,385100.0],["2025-09-02",18.6,19.13,18.52,19.02,461800.0],["2025-09-03",19.14,19.74,18.9,19.68,560200.0],["2025-09-04",19.57,20.11,19.43,20.1,271000.0],["2025-09-05",19.97,21.08,19.875,20.2,539200.0],["2025-09-08",20.32,23.25,20.08,23.13,1373200.0],["2025-09-09",23.0,25.144,22.08,25.0,1276000.0],["2025-09-10",24.75,25.3,24.01,24.87,885500.0],["2025-09-11",25.25,25.63,24.41,25.34,891400.0],["2025-09-12",25.17,26.66,24.82,26.41,983000.0],["2025-09-15",26.66,26.66,24.97,25.31,921700.0],["2025-09-16",25.17,25.325,23.24,23.29,968600.0],["2025-09-17",23.12,23.93,22.91,23.11,835500.0],["2025-09-18",23.35,23.49,22.76,23.05,884200.0],["2025-09-19",23.15,23.612,22.1,22.46,6333200.0],["2025-09-22",22.68,23.345,21.965,22.9,1098500.0],["2025-09-23",22.84,23.62,22.6,22.87,980700.0],["2025-09-24",22.92,23.71,22.02,22.73,421400.0],["2025-09-25",22.72,22.72,22.01,22.13,782200.0],["2025-09-26",22.01,22.095,18.92,19.53,1604600.0],["2025-09-29",19.47,20.23,19.13,19.855,626500.0],["2025-09-30",19.85,20.065,19.48,19.87,523700.0],["2025-10-01",21.0,21.08,19.065,20.21,868200.0],["2025-10-02",20.31,20.765,20.05,20.49,581300.0],["2025-10-03",20.8,23.08,20.655,22.26,568500.0],["2025-10-06",22.26,22.36,21.9,21.95,306300.0],["2025-10-07",21.65,22.705,21.56,22.15,278700.0],["2025-10-08",22.0,22.69,21.66,22.13,451000.0],["2025-10-09",22.4,23.41,21.97,22.23,525800.0],["2025-10-10",22.79,22.79,20.96,21.03,416100.0],["2025-10-13",21.06,22.42,20.8,22.15,447900.0],["2025-10-14",22.0,22.5,21.09,22.34,299200.0],["2025-10-15",22.49,22.5,21.03,21.13,553500.0],["2025-10-16",21.31,21.65,20.27,20.63,374400.0],["2025-10-17",20.32,20.845,19.89,20.02,450000.0],["2025-10-20",20.15,20.42,19.79,20.24,503200.0],["2025-10-21",20.76,21.325,20.0,20.98,743500.0],["2025-10-22",21.02,22.54,20.76,21.22,769200.0],["2025-10-23",21.22,21.74,19.55,20.015,612300.0],["2025-10-24",20.0,21.2,19.463,20.95,904200.0],["2025-10-27",21.02,24.01,21.02,23.75,783700.0],["2025-10-28",23.8,24.87,23.455,24.28,1105000.0],["2025-10-29",28.1,30.47,26.57,26.79,2944700.0],["2025-10-30",26.34,28.76,26.0,26.78,1095400.0],["2025-10-31",26.78,27.81,26.165,27.22,571000.0],["2025-11-03",27.16,28.41,26.0,27.705,612500.0],["2025-11-04",27.5,28.01,26.51,27.81,549000.0],["2025-11-05",27.9,27.9,25.95,26.51,780900.0],["2025-11-06",26.63,26.63,24.33,25.04,692400.0],["2025-11-07",25.07,26.47,24.93,26.3,619600.0],["2025-11-10",26.81,27.55,26.32,27.49,660700.0],["2025-11-11",27.49,29.585,26.66,28.82,681600.0],["2025-11-12",28.62,29.0,28.1,28.16,366600.0],["2025-11-13",28.37,29.22,26.19,26.24,556900.0],["2025-11-14",26.23,27.54,26.13,27.18,316700.0],["2025-11-17",27.01,27.72,26.22,27.16,288000.0],["2025-11-18",27.06,28.0,26.31,27.11,308600.0],["2025-11-19",27.26,28.3,26.81,27.72,346000.0],["2025-11-20",28.31,30.41,27.94,28.4,514900.0],["2025-11-21",28.23,32.11,28.01,31.42,673200.0],["2025-11-24",31.5,32.41,30.32,31.4,672300.0],["2025-11-25",31.06,32.0,30.49,31.51,421200.0],["2025-11-26",32.0,32.71,30.84,30.86,442800.0],["2025-11-28",31.18,31.65,30.54,31.34,220800.0],["2025-12-01",29.91,30.795,28.25,29.53,420000.0],["2025-12-02",29.65,30.06,27.87,28.44,597200.0],["2025-12-03",28.36,30.99,28.36,30.4,686800.0],["2025-12-04",30.03,31.51,29.56,30.0,2652100.0],["2025-12-05",30.45,30.925,28.76,29.38,929100.0],["2025-12-08",29.7,30.49,28.09,28.31,954400.0],["2025-12-09",28.31,29.69,28.0,29.01,721800.0],["2025-12-10",29.09,29.67,28.01,29.19,888700.0],["2025-12-11",29.18,29.665,28.76,29.31,617300.0],["2025-12-12",29.46,30.5,28.84,29.76,776300.0],["2025-12-15",29.79,30.05,28.85,29.72,1199000.0],["2025-12-16",29.41,29.78,27.86,29.63,668200.0],["2025-12-17",29.63,30.06,29.06,29.19,1545600.0],["2025-12-18",30.05,30.64,28.83,29.06,2216700.0],["2025-12-19",28.97,30.065,28.65,29.25,1513300.0],["2025-12-22",29.17,32.255,28.585,31.69,2358500.0],["2025-12-23",31.2,32.045,30.44,31.35,588400.0],["2025-12-24",31.35,31.78,30.81,31.09,643600.0],["2025-12-26",31.08,31.89,30.32,31.86,607400.0],["2025-12-29",31.53,31.57,30.795,31.27,349400.0],["2025-12-30",31.37,32.03,30.855,31.97,526800.0],["2025-12-31",31.97,32.21,30.44,30.47,924800.0],["2026-01-02",30.7,31.09,28.91,29.25,781500.0],["2026-01-05",29.25,29.89,28.36,29.57,473600.0],["2026-01-06",29.44,31.42,29.13,31.4,851500.0],["2026-01-07",31.4,32.53,31.2,31.49,639600.0],["2026-01-08",30.43,32.58,30.43,31.99,750600.0],["2026-01-09",22.75,23.92,20.02,20.14,8291100.0],["2026-01-12",20.01,20.305,17.42,17.65,2929700.0],["2026-01-13",17.51,17.65,16.015,17.27,2208100.0],["2026-01-14",17.27,17.275,16.03,16.99,1453500.0],["2026-01-15",16.62,17.86,16.24,17.79,1791600.0],["2026-01-16",17.71,18.61,17.386,18.5,1397000.0],["2026-01-20",17.94,19.03,17.6,18.43,1287400.0],["2026-01-21",18.43,18.43,16.295,16.47,1749900.0],["2026-01-22",16.63,17.6,16.19,16.505,934700.0],["2026-01-23",16.48,16.61,15.83,15.96,646800.0],["2026-01-26",15.87,16.5,15.45,15.46,599800.0],["2026-01-27",15.325,15.375,14.46,14.93,1093700.0],["2026-01-28",14.98,15.24,14.53,14.78,749300.0],["2026-01-29",14.89,15.0,14.51,14.79,617100.0],["2026-01-30",14.73,15.03,13.77,13.83,1399500.0],["2026-02-02",13.71,14.23,13.4,13.7,1204100.0],["2026-02-03",13.94,14.505,13.71,14.46,1123700.0],["2026-02-04",14.46,14.95,13.71,14.09,1464600.0],["2026-02-05",14.09,14.665,13.17,13.24,875200.0],["2026-02-06",13.47,13.66,12.9,13.08,1293200.0],["2026-02-09",13.69,14.04,12.71,13.87,1096700.0],["2026-02-10",14.21,15.53,14.125,14.78,1091200.0],["2026-02-11",14.74,14.795,13.9,14.12,1319800.0],["2026-02-12",14.42,14.745,13.53,13.55,544000.0],["2026-02-13",13.52,14.4,13.25,13.94,732300.0],["2026-02-17",13.9,14.38,13.45,13.97,1477800.0],["2026-02-18",12.89,14.05,11.33,13.61,4793300.0],["2026-02-19",13.81,13.81,12.77,13.46,886100.0],["2026-02-20",13.7,14.03,13.05,13.7,1015500.0],["2026-02-23",13.56,14.0,13.53,13.76,607500.0],["2026-02-24",13.55,14.13,12.9,13.39,998900.0],["2026-02-25",13.19,13.395,12.62,12.89,1247800.0],["2026-02-26",12.95,13.147,12.73,13.02,1049800.0],["2026-02-27",12.83,12.98,12.39,12.63,684600.0],["2026-03-02",12.39,12.67,12.06,12.52,1318500.0],["2026-03-03",12.21,12.42,11.5,11.57,1609000.0],["2026-03-04",11.57,11.86,11.35,11.38,837900.0],["2026-03-05",11.2,11.305,10.52,11.11,1880200.0],["2026-03-06",10.92,11.09,10.44,10.61,906900.0],["2026-03-09",10.395,10.91,10.055,10.87,1606200.0],["2026-03-10",10.9,11.26,10.554,10.97,870700.0],["2026-03-11",10.88,11.27,10.52,10.87,675200.0],["2026-03-12",10.54,10.56,9.91,10.11,624200.0],["2026-03-13",10.2,10.62,10.2,10.39,894100.0],["2026-03-16",10.39,11.0,10.39,10.87,911500.0],["2026-03-17",10.87,11.18,10.59,10.64,914600.0],["2026-03-18",10.5,10.92,10.39,10.63,1683700.0],["2026-03-19",10.5,11.03,10.43,10.8,1198400.0],["2026-03-20",10.68,10.93,10.5,10.7,1714200.0],["2026-03-23",10.81,11.62,10.77,11.02,759200.0],["2026-03-24",11.0,11.42,10.85,11.24,580000.0],["2026-03-25",11.43,11.92,11.16,11.31,723800.0],["2026-03-26",11.29,11.69,11.22,11.52,1038400.0],["2026-03-27",11.28,11.445,10.73,10.76,812700.0],["2026-03-30",10.76,10.917,9.7,9.86,1628900.0],["2026-03-31",9.93,10.4,9.37,10.02,2039000.0],["2026-04-01",10.13,10.49,9.955,10.01,798700.0],["2026-04-02",9.81,10.28,9.69,9.93,612100.0],["2026-04-06",9.93,10.09,9.8,9.95,478900.0],["2026-04-07",9.93,10.12,9.57,9.73,632200.0],["2026-04-08",10.1,10.3,9.465,9.79,983600.0],["2026-04-09",9.67,10.03,9.53,9.63,830700.0],["2026-04-10",9.63,9.71,8.8,8.86,2007500.0],["2026-04-13",8.88,10.65,8.88,10.63,1208900.0],["2026-04-14",10.5,11.85,10.5,11.81,1204100.0],["2026-04-15",11.51,13.27,11.51,13.02,2237900.0],["2026-04-16",13.02,13.32,11.985,12.18,1601500.0],["2026-04-17",12.5,13.13,12.28,12.98,1583700.0],["2026-04-20",13.1,13.35,12.79,12.91,1359000.0],["2026-04-21",13.03,13.09,11.84,12.27,991800.0],["2026-04-22",12.96,12.99,10.89,12.2,2314000.0],["2026-04-23",12.22,12.22,11.15,11.43,1279100.0],["2026-04-24",11.35,11.595,10.82,11.17,799900.0],["2026-04-27",11.01,11.4,10.6,10.65,605900.0],["2026-04-28",10.65,10.88,9.945,10.08,1097700.0],["2026-04-29",9.87,10.05,9.59,9.9,1026000.0],["2026-04-30",10.01,10.225,9.87,10.2,680700.0],["2026-05-01",10.24,10.54,10.16,10.29,466700.0],["2026-05-04",10.12,10.44,10.101,10.22,443400.0],["2026-05-05",10.24,10.31,9.89,10.01,319600.0],["2026-05-06",10.14,10.59,9.95,10.57,1038400.0],["2026-05-07",10.57,10.97,10.44,10.5,459600.0],["2026-05-08",10.5,10.515,9.6,9.65,755400.0],["2026-05-11",9.62,9.95,9.5,9.85,701400.0],["2026-05-12",9.78,9.84,9.5,9.82,496500.0],["2026-05-13",9.64,9.74,9.385,9.63,757500.0],["2026-05-14",9.55,9.73,9.18,9.2,611300.0],["2026-05-15",9.03,9.47,9.01,9.46,906300.0],["2026-05-18",9.25,9.71,9.03,9.4,964700.0],["2026-05-19",9.38,9.52,9.15,9.42,584100.0],["2026-05-20",9.4,10.25,9.36,10.11,660100.0],["2026-05-21",9.95,10.685,9.7,10.61,841500.0],["2026-05-22",11.21,12.42,11.01,11.82,1128200.0],["2026-05-26",11.66,11.99,11.26,11.72,796000.0],["2026-05-27",11.81,12.2,11.44,11.63,572800.0],["2026-05-28",11.5,12.14,11.37,12.1,580200.0],["2026-05-29",12.17,12.31,11.74,12.12,430300.0],["2026-06-01",12.0,12.96,11.77,12.8,706700.0],["2026-06-02",12.54,12.95,12.29,12.79,900400.0],["2026-06-03",12.69,12.95,12.31,12.45,1045900.0],["2026-06-04",12.31,14.33,12.26,13.89,1323800.0],["2026-06-05",13.78,14.257,13.71,13.89,1006900.0],["2026-06-08",13.89,14.4,13.735,13.87,1263500.0],["2026-06-09",14.0,14.88,13.82,14.39,885400.0],["2026-06-10",14.37,14.6,13.72,13.72,712600.0],["2026-06-11",13.61,14.86,13.32,14.69,1515300.0],["2026-06-12",14.44,14.865,14.21,14.53,1328600.0],["2026-06-15",14.88,15.0,13.945,14.38,941700.0],["2026-06-16",14.01,14.6,13.242,13.95,1124300.0],["2026-06-17",14.01,14.24,13.17,13.19,1230900.0],["2026-06-18",13.59,13.945,13.205,13.88,1244500.0],["2026-06-22",13.85,14.26,13.02,13.7,952100.0],["2026-06-23",13.67,13.94,13.5,13.67,864200.0],["2026-06-24",13.88,15.04,13.845,14.73,1481300.0],["2026-06-25",14.705,16.63,14.62,15.91,1093100.0],["2026-06-26",15.82,17.11,15.64,16.82,2041700.0],["2026-06-29",16.83,17.18,16.69,17.0,715600.0],["2026-06-30",16.97,16.97,15.51,15.67,931700.0],["2026-07-01",15.91,16.84,15.88,16.7,787300.0],["2026-07-02",16.71,17.06,16.175,16.76,606900.0],["2026-07-06",16.56,17,16.49,16.72,694655.026185],["2026-07-07",16.82,17.57,16.6675,17,787224.961038],["2026-07-08",16.63,16.91,15.68,16.18,999485.197846],["2026-07-09",16.09,16.49,15.86,16.43,428933.219857],["2026-07-10",16.51,17.09,15.92,17.03,1060536.379707],["2026-07-13",17.1,17.52,16.43,16.95,1010848.010787],["2026-07-14",17.15,17.42,16.19,16.86,1337230.463681],["2026-07-15",16.89,17.87,16.36,16.86,1746629.879502],["2026-07-16",16.861,17.62,16.68,16.9,687750.032183],["2026-07-17",16.51,17.57,15.79,17.29,1233766.563059],["2026-07-20",17.15,18.129,16.79,17.82,711833.999662],["2026-07-21",17.56,18.2,17.11,17.62,1095303.451476],["2026-07-22",17.44,17.8144,16.28,16.31,1386633.073459],["2026-07-23",15.752,16.58,15.53,16.13,1329008.455528],["2026-07-24",16.37,16.37,15.73,15.85,558666.786848],["2026-07-27",16.3,16.32,15.495,15.99,845789.85337],["2026-07-28",16.29,16.37,15.59,15.8,660106.377613],["2026-07-29",15.65,15.96,14.96,15.17,1649509.189176],["2026-07-30",15.97,16.44,13.55,14.27,3195737.776546]]}