{"t":"BCAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-13",26.25,27.0,21.05,23.41,5074200.0],["2024-09-16",22.34,27.7,22.34,25.41,786400.0],["2024-09-17",27.26,27.94,24.06,27.07,421800.0],["2024-09-18",27.47,27.47,24.8,25.73,299500.0],["2024-09-19",25.75,26.45,24.1,24.6,1025100.0],["2024-09-20",24.33,26.5,22.12,25.61,620400.0],["2024-09-23",25.54,26.68,24.49,25.53,163100.0],["2024-09-24",25.74,25.85,24.76,25.75,70700.0],["2024-09-25",25.89,26.89,24.972,26.3,186700.0],["2024-09-26",26.7,26.7,24.65,25.7,224900.0],["2024-09-27",25.74,27.45,24.795,25.44,217300.0],["2024-09-30",25.44,25.68,23.75,25.47,189100.0],["2024-10-01",25.1,25.68,23.61,24.43,615100.0],["2024-10-02",24.38,24.945,22.7,23.2,336500.0],["2024-10-03",22.79,24.86,22.79,23.8,405000.0],["2024-10-04",23.72,25.38,23.104,25.16,203300.0],["2024-10-07",24.91,25.75,24.17,24.45,70200.0],["2024-10-08",24.8,24.98,22.0,22.55,421600.0],["2024-10-09",22.82,23.326,20.11,20.3,470900.0],["2024-10-10",20.31,20.662,18.58,19.0,844900.0],["2024-10-11",18.91,20.0,18.33,19.41,614600.0],["2024-10-14",19.35,21.1,19.07,19.97,409700.0],["2024-10-15",19.74,20.88,19.59,20.0,677500.0],["2024-10-16",19.95,20.52,19.75,20.2,226900.0],["2024-10-17",20.28,21.0,19.99,20.44,509100.0],["2024-10-18",20.24,22.85,20.24,21.96,589300.0],["2024-10-21",21.75,23.0,21.55,22.48,402400.0],["2024-10-22",22.48,23.53,22.48,22.66,268700.0],["2024-10-23",22.25,22.85,22.0,22.48,108300.0],["2024-10-24",22.25,23.36,22.03,22.61,186900.0],["2024-10-25",22.7,23.35,22.25,22.5,133700.0],["2024-10-28",22.61,23.4,22.35,22.35,282500.0],["2024-10-29",22.35,23.93,21.8,23.64,308200.0],["2024-10-30",23.55,24.83,23.17,23.7,279500.0],["2024-10-31",23.35,24.22,22.55,23.68,309800.0],["2024-11-01",24.09,24.89,23.436,24.01,306800.0],["2024-11-04",23.87,25.359,23.295,24.97,388800.0],["2024-11-05",25.09,26.0,24.31,25.19,487900.0],["2024-11-06",25.81,28.09,23.67,23.77,371300.0],["2024-11-07",23.77,25.09,23.27,23.6,193400.0],["2024-11-08",23.59,24.7,23.16,23.82,178200.0],["2024-11-11",24.1,24.585,23.36,24.11,148500.0],["2024-11-12",23.91,24.15,22.1,22.35,238800.0],["2024-11-13",22.35,23.17,21.82,22.0,269000.0],["2024-11-14",21.8,23.15,21.59,22.25,163300.0],["2024-11-15",22.22,24.09,19.95,20.17,460200.0],["2024-11-18",19.74,21.19,18.73,19.195,369000.0],["2024-11-19",19.13,19.779,18.77,19.32,494200.0],["2024-11-20",19.23,20.79,17.618,18.38,361900.0],["2024-11-21",18.41,18.83,17.41,17.77,560400.0],["2024-11-22",17.51,18.72,17.51,18.09,542900.0],["2024-11-25",18.23,19.14,17.7,18.25,382500.0],["2024-11-26",18.13,20.61,17.84,20.45,245600.0],["2024-11-27",20.42,21.5,19.66,20.96,185200.0],["2024-11-29",21.0,22.2,20.4,20.79,189400.0],["2024-12-02",20.85,21.755,19.935,20.01,283400.0],["2024-12-03",19.92,20.5,18.76,19.2,236300.0],["2024-12-04",19.06,20.66,19.06,19.95,372600.0],["2024-12-05",19.5,21.11,18.945,19.54,220400.0],["2024-12-06",19.46,21.54,19.348,21.1,307300.0],["2024-12-09",21.49,22.675,20.61,21.14,375800.0],["2024-12-10",21.18,21.93,18.95,19.3,425000.0],["2024-12-11",19.11,20.44,18.89,19.92,413500.0],["2024-12-12",19.61,20.709,18.0,18.045,367100.0],["2024-12-13",17.99,19.005,17.301,17.5,312500.0],["2024-12-16",17.46,18.775,17.18,17.41,454200.0],["2024-12-17",17.2,18.41,17.0,18.15,556000.0],["2024-12-18",18.0,18.148,16.1,16.34,470600.0],["2024-12-19",16.4,17.34,16.25,16.6,1258400.0],["2024-12-20",16.01,18.08,16.01,17.59,4286200.0],["2024-12-23",17.32,19.28,17.32,18.75,393800.0],["2024-12-24",18.67,19.12,18.0,19.12,227900.0],["2024-12-26",19.02,19.75,18.96,19.12,250200.0],["2024-12-27",18.94,19.22,17.875,18.27,283700.0],["2024-12-30",18.03,18.22,16.51,17.0,261500.0],["2024-12-31",17.24,17.5,16.445,17.42,222300.0],["2025-01-02",17.47,17.56,16.82,16.925,483700.0],["2025-01-03",16.89,17.03,16.03,16.69,435600.0],["2025-01-06",16.68,17.39,15.54,15.59,431300.0],["2025-01-07",15.64,16.33,15.44,15.75,293500.0],["2025-01-08",15.61,15.975,15.15,15.25,220800.0],["2025-01-10",15.0,15.72,14.13,14.38,556500.0],["2025-01-13",14.2,14.85,12.782,12.99,300000.0],["2025-01-14",13.03,13.44,12.33,12.835,458900.0],["2025-01-15",13.23,13.965,12.8,12.92,406900.0],["2025-01-16",12.85,13.45,11.558,11.88,599000.0],["2025-01-17",12.01,12.23,11.56,12.11,234900.0],["2025-01-21",12.19,12.485,11.685,12.08,351600.0],["2025-01-22",11.96,12.1,11.51,11.92,292900.0],["2025-01-23",11.86,12.12,11.51,11.97,278000.0],["2025-01-24",12.03,12.36,11.55,11.605,325300.0],["2025-01-27",12.03,12.11,11.43,11.65,251100.0],["2025-01-28",11.55,12.6,11.1,11.98,834800.0],["2025-01-29",11.91,12.4,11.66,11.76,294200.0],["2025-01-30",11.78,13.09,11.78,12.91,543600.0],["2025-01-31",12.88,13.38,12.51,12.62,488300.0],["2025-02-03",12.09,13.6,12.02,12.3,235600.0],["2025-02-04",12.21,12.54,11.76,12.24,175100.0],["2025-02-05",12.32,12.965,12.27,12.72,225200.0],["2025-02-06",13.84,13.91,12.28,12.6,201800.0],["2025-02-07",12.57,12.99,11.852,12.13,253400.0],["2025-02-10",12.07,13.09,12.07,13.0,423900.0],["2025-02-11",13.17,13.17,11.64,13.02,469400.0],["2025-02-12",12.82,13.57,12.605,13.22,161500.0],["2025-02-13",13.41,13.41,12.5,13.12,162800.0],["2025-02-14",13.3,13.95,13.25,13.48,180500.0],["2025-02-18",13.58,14.42,12.38,13.09,374100.0],["2025-02-19",12.91,13.395,12.865,13.16,283700.0],["2025-02-20",13.16,13.83,12.96,13.82,316900.0],["2025-02-21",14.01,14.13,12.69,13.0,352000.0],["2025-02-24",12.94,13.695,12.33,12.98,735700.0],["2025-02-25",13.03,14.149,11.94,12.45,934200.0],["2025-02-26",12.31,13.166,12.11,12.33,259000.0],["2025-02-27",12.32,12.63,11.765,12.36,177500.0],["2025-02-28",12.28,13.5,12.105,13.3,251000.0],["2025-03-03",13.3,13.335,12.09,12.7,340100.0],["2025-03-04",12.4,13.73,12.11,13.67,343300.0],["2025-03-05",13.8,14.93,12.81,14.88,344200.0],["2025-03-06",14.67,15.83,14.25,15.75,516900.0],["2025-03-07",15.58,16.68,15.525,16.55,704000.0],["2025-03-10",16.45,16.59,15.11,15.36,456300.0],["2025-03-11",15.4,15.82,14.14,14.5,458900.0],["2025-03-12",14.46,14.83,12.455,13.01,2804600.0],["2025-03-13",12.9,13.42,12.04,13.35,715800.0],["2025-03-14",13.49,14.04,12.01,12.42,746300.0],["2025-03-17",12.03,13.685,12.03,13.5,498500.0],["2025-03-18",13.35,13.47,12.33,12.44,482700.0],["2025-03-19",12.31,12.86,11.94,12.4,470900.0],["2025-03-20",12.39,13.32,12.39,13.09,377300.0],["2025-03-21",12.93,13.435,12.68,13.24,478100.0],["2025-03-24",13.34,13.88,12.67,13.8,280900.0],["2025-03-25",13.86,14.28,12.78,13.03,1375900.0],["2025-03-26",13.04,13.24,12.56,13.1,261100.0],["2025-03-27",13.26,13.89,12.72,13.4,333700.0],["2025-03-28",13.39,14.388,13.03,13.4,310500.0],["2025-03-31",12.99,13.85,12.52,13.03,559500.0],["2025-04-01",12.65,12.97,12.22,12.66,529900.0],["2025-04-02",12.53,13.71,12.04,13.26,502000.0],["2025-04-03",12.52,12.8,11.64,11.83,662800.0],["2025-04-04",11.37,12.24,10.52,10.57,511900.0],["2025-04-07",10.24,10.56,9.021,9.51,487800.0],["2025-04-08",10.08,11.0,9.228,9.37,661900.0],["2025-04-09",9.05,10.87,8.91,10.4,592100.0],["2025-04-10",10.07,10.93,9.73,10.15,402100.0],["2025-04-11",10.14,11.025,9.05,10.77,361500.0],["2025-04-14",11.05,11.66,10.69,11.38,557500.0],["2025-04-15",11.28,11.95,11.09,11.45,292700.0],["2025-04-16",11.44,11.994,11.0,11.76,649600.0],["2025-04-17",11.21,12.23,10.55,12.16,521100.0],["2025-04-21",11.72,13.31,11.411,12.65,470200.0],["2025-04-22",12.81,13.83,12.255,13.82,370500.0],["2025-04-23",14.1,16.22,13.66,15.51,1175800.0],["2025-04-24",15.36,15.785,14.58,15.63,297400.0],["2025-04-25",14.96,15.6,14.41,14.54,593700.0],["2025-04-28",14.56,15.08,13.906,14.81,596300.0],["2025-04-29",14.71,15.31,13.8,14.88,465300.0],["2025-04-30",14.51,15.335,13.28,14.37,584100.0],["2025-05-01",14.66,14.83,13.91,14.71,799700.0],["2025-05-02",14.84,15.61,14.48,14.5,728100.0],["2025-05-05",14.12,14.4,13.76,14.0,514300.0],["2025-05-06",13.94,14.17,12.42,12.67,991500.0],["2025-05-07",12.6,13.265,11.59,11.89,802800.0],["2025-05-08",11.89,13.38,11.79,13.13,444200.0],["2025-05-09",13.11,13.61,12.695,12.97,729800.0],["2025-05-12",13.76,14.49,13.14,14.19,567900.0],["2025-05-13",14.19,14.985,12.69,13.04,866400.0],["2025-05-14",13.2,14.01,13.12,13.7,307700.0],["2025-05-15",13.72,14.5,13.205,14.47,291800.0],["2025-05-16",13.77,15.3,13.415,14.47,594500.0],["2025-05-19",14.15,15.46,13.48,15.21,431000.0],["2025-05-20",15.31,15.77,14.77,15.04,1133900.0],["2025-05-21",14.8,15.725,14.255,14.59,403800.0],["2025-05-22",14.49,15.69,13.7,15.66,966700.0],["2025-05-23",11.65,11.7,7.8,9.27,7213700.0],["2025-05-27",9.4,10.01,9.01,9.98,2039500.0],["2025-05-28",9.98,10.3,9.45,9.46,790300.0],["2025-05-29",9.56,9.93,8.94,9.44,1051900.0],["2025-05-30",9.33,9.465,8.98,9.25,633800.0],["2025-06-02",9.45,10.32,9.303,9.9,2057700.0],["2025-06-03",9.98,11.21,9.705,11.01,3058200.0],["2025-06-04",11.01,12.08,10.8,11.16,2275000.0],["2025-06-05",11.13,11.35,10.5,11.03,1224600.0],["2025-06-06",11.2,11.835,10.365,11.5,1125100.0],["2025-06-09",11.7,11.745,11.145,11.48,749300.0],["2025-06-10",11.59,12.72,11.59,12.58,577500.0],["2025-06-11",12.68,12.74,11.76,11.88,516700.0],["2025-06-12",11.58,12.05,11.384,11.57,472900.0],["2025-06-13",11.19,11.57,10.73,10.84,443100.0],["2025-06-16",10.92,11.06,9.94,10.0,545000.0],["2025-06-17",10.07,10.81,9.62,9.67,621500.0],["2025-06-18",9.61,9.83,9.29,9.43,726800.0],["2025-06-20",9.55,9.778,9.08,9.32,583800.0],["2025-06-23",9.31,9.504,9.05,9.18,509400.0],["2025-06-24",9.29,9.745,9.09,9.51,653500.0],["2025-06-25",9.46,9.8,8.86,8.94,872100.0],["2025-06-26",8.95,9.28,8.48,8.81,1046600.0],["2025-06-27",8.79,9.015,8.66,8.71,2699100.0],["2025-06-30",8.68,9.42,8.575,9.29,1065700.0],["2025-07-01",9.24,9.68,8.82,9.46,1096800.0],["2025-07-02",9.51,10.02,9.2,9.2,493200.0],["2025-07-03",9.28,9.43,8.845,9.03,248800.0],["2025-07-07",8.94,9.21,8.74,9.01,385700.0],["2025-07-08",9.08,9.31,8.98,9.26,304500.0],["2025-07-09",9.31,9.93,9.3,9.67,363800.0],["2025-07-10",9.59,9.94,9.51,9.92,290500.0],["2025-07-11",9.63,9.85,9.465,9.71,259800.0],["2025-07-14",9.59,10.62,9.59,10.18,607000.0],["2025-07-15",10.26,10.61,10.03,10.23,406600.0],["2025-07-16",10.34,10.85,10.31,10.79,331300.0],["2025-07-17",10.81,12.13,10.81,11.65,563800.0],["2025-07-18",11.61,11.835,10.865,10.93,345300.0],["2025-07-21",10.94,11.41,10.94,11.24,274500.0],["2025-07-22",11.26,11.515,11.185,11.45,196400.0],["2025-07-23",11.55,12.055,11.41,11.79,272500.0],["2025-07-24",11.7,12.03,11.535,11.93,250300.0],["2025-07-25",11.9,12.01,11.69,11.75,204600.0],["2025-07-28",11.86,11.94,11.63,11.81,225300.0],["2025-07-29",11.86,11.86,11.285,11.49,244700.0],["2025-07-30",11.64,11.94,11.285,11.6,271300.0],["2025-07-31",11.5,11.85,11.09,11.11,387200.0],["2025-08-01",10.9,11.165,10.5,10.53,409900.0],["2025-08-04",10.58,11.13,10.4,11.12,541400.0],["2025-08-05",11.37,11.41,11.03,11.36,243500.0],["2025-08-06",11.31,11.505,10.22,10.44,260000.0],["2025-08-07",10.41,10.41,9.83,10.2,238400.0],["2025-08-08",10.26,10.31,9.908,10.2,194100.0],["2025-08-11",10.2,10.2,9.57,9.99,300000.0],["2025-08-12",9.73,10.77,9.667,10.47,471000.0],["2025-08-13",10.63,11.452,10.575,11.33,275900.0],["2025-08-14",11.11,11.545,10.854,11.41,378100.0],["2025-08-15",11.54,11.69,11.2,11.64,184200.0],["2025-08-18",11.67,11.96,11.46,11.47,172800.0],["2025-08-19",11.78,11.85,11.32,11.51,227600.0],["2025-08-20",11.44,11.47,10.79,10.96,541200.0],["2025-08-21",10.86,11.72,10.64,11.63,351600.0],["2025-08-22",11.63,12.23,11.53,11.84,267800.0],["2025-08-25",11.81,11.838,11.22,11.32,139900.0],["2025-08-26",11.36,12.13,11.355,12.04,332400.0],["2025-08-27",11.99,12.25,11.965,12.02,321400.0],["2025-08-28",12.23,12.3,11.87,11.91,244400.0],["2025-08-29",11.93,12.005,11.6,11.94,189300.0],["2025-09-02",11.88,12.02,11.475,11.9,378800.0],["2025-09-03",11.81,12.185,11.58,12.0,291600.0],["2025-09-04",11.98,12.125,11.565,12.06,199300.0],["2025-09-05",12.1,12.33,11.7,12.06,359700.0],["2025-09-08",12.12,12.39,11.89,12.29,436700.0],["2025-09-09",12.28,12.55,12.13,12.46,178300.0],["2025-09-10",12.45,12.48,11.905,11.93,311200.0],["2025-09-11",11.9,12.09,11.58,11.98,219000.0],["2025-09-12",11.98,12.095,11.61,11.62,172800.0],["2025-09-15",11.7,11.785,11.33,11.38,284400.0],["2025-09-16",11.37,11.65,11.19,11.25,225300.0],["2025-09-17",11.3,11.55,10.81,10.97,262500.0],["2025-09-18",11.01,11.26,10.93,11.06,334200.0],["2025-09-19",10.95,10.95,10.3,10.44,1312600.0],["2025-09-22",10.46,10.89,10.295,10.75,263100.0],["2025-09-23",10.78,10.84,10.45,10.5,296700.0],["2025-09-24",10.56,11.455,10.51,11.19,735300.0],["2025-09-25",11.08,11.08,10.6,10.7,368800.0],["2025-09-26",10.68,12.19,10.48,11.71,756800.0],["2025-09-29",12.08,15.3,11.81,13.87,2201000.0],["2025-09-30",13.73,15.83,13.59,15.79,956100.0],["2025-10-01",15.69,17.38,15.55,16.61,776700.0],["2025-10-02",16.64,17.18,16.455,16.71,685200.0],["2025-10-03",16.71,17.85,16.421,17.04,429200.0],["2025-10-06",17.04,18.26,16.69,18.03,826000.0],["2025-10-07",18.0,18.43,17.67,18.17,611000.0],["2025-10-08",18.17,18.39,17.67,18.0,514600.0],["2025-10-09",17.89,18.49,17.765,18.26,476100.0],["2025-10-10",18.43,18.43,17.49,17.78,386900.0],["2025-10-13",18.55,19.71,17.456,18.51,949700.0],["2025-10-14",17.62,18.19,16.46,17.31,908200.0],["2025-10-15",17.37,19.0,17.125,18.81,700900.0],["2025-10-16",18.97,19.24,18.445,18.68,800800.0],["2025-10-17",18.34,18.73,17.95,18.25,377400.0],["2025-10-20",17.16,17.29,14.305,16.26,2413800.0],["2025-10-21",16.31,17.407,16.31,17.06,978900.0],["2025-10-22",17.05,17.208,15.75,16.45,967600.0],["2025-10-23",16.44,17.0,15.975,16.92,798300.0],["2025-10-24",16.98,17.47,16.845,17.14,660700.0],["2025-10-27",17.3,17.6,16.75,17.0,597100.0],["2025-10-28",17.1,17.71,16.58,17.09,522300.0],["2025-10-29",17.14,17.25,15.79,15.88,736100.0],["2025-10-30",15.76,16.81,15.42,16.46,457300.0],["2025-10-31",16.41,16.91,15.925,16.25,538600.0],["2025-11-03",16.03,16.65,15.49,15.98,595100.0],["2025-11-04",15.79,16.105,14.5,14.74,641700.0],["2025-11-05",14.74,14.885,14.08,14.14,510000.0],["2025-11-06",14.12,14.965,13.95,14.57,1319400.0],["2025-11-07",14.52,14.86,13.875,14.64,654100.0],["2025-11-10",14.78,15.28,13.74,13.93,660500.0],["2025-11-11",13.8,15.36,13.7,14.73,946000.0],["2025-11-12",14.81,15.4,14.59,14.91,630200.0],["2025-11-13",14.91,15.24,13.985,14.26,423300.0],["2025-11-14",14.26,15.1,14.21,14.78,460300.0],["2025-11-17",14.76,15.43,14.62,15.05,550200.0],["2025-11-18",14.98,15.81,14.68,15.57,443500.0],["2025-11-19",15.6,16.0,15.145,15.18,577700.0],["2025-11-20",15.46,17.04,15.07,16.18,811100.0],["2025-11-21",16.13,18.16,15.83,18.04,779800.0],["2025-11-24",18.04,18.98,17.855,18.88,1956600.0],["2025-11-25",18.99,19.2,18.33,18.46,1141300.0],["2025-11-26",18.4,19.0,18.11,19.0,331100.0],["2025-11-28",18.97,19.0,18.25,18.56,256600.0],["2025-12-01",18.16,18.385,17.28,17.33,570900.0],["2025-12-02",17.45,18.0,16.887,17.15,464100.0],["2025-12-03",17.32,18.21,17.0,18.16,311900.0],["2025-12-04",18.12,18.99,17.762,18.76,430000.0],["2025-12-05",18.9,19.18,18.18,18.2,703700.0],["2025-12-08",18.475,19.21,18.3,18.89,407500.0],["2025-12-09",18.87,19.25,18.5,18.72,554100.0],["2025-12-10",18.71,19.24,18.08,19.11,438400.0],["2025-12-11",19.22,19.68,18.58,18.85,350900.0],["2025-12-12",18.97,19.58,18.32,18.48,2101100.0],["2025-12-15",18.7,19.17,17.9,18.36,934000.0],["2025-12-16",18.37,18.73,17.63,18.15,559500.0],["2025-12-17",18.1,19.1,17.69,17.98,397100.0],["2025-12-18",17.6,18.5,17.48,17.64,441600.0],["2025-12-19",17.8,18.38,17.5,17.6,2762900.0],["2025-12-22",17.87,18.47,17.83,18.32,630800.0],["2025-12-23",18.15,18.49,17.43,17.55,378600.0],["2025-12-24",17.51,17.79,17.246,17.27,221400.0],["2025-12-26",17.27,17.295,16.71,16.8,275700.0],["2025-12-29",16.77,17.09,16.4,16.51,357000.0],["2025-12-30",16.48,16.48,15.9,16.12,398500.0],["2025-12-31",16.15,16.85,15.931,16.83,353000.0],["2026-01-02",16.97,17.0,16.075,16.38,269400.0],["2026-01-05",16.41,16.5,15.64,16.11,406200.0],["2026-01-06",16.05,16.34,15.81,16.19,629400.0],["2026-01-07",16.47,17.315,16.25,17.17,876500.0],["2026-01-08",17.47,17.53,16.22,16.56,423400.0],["2026-01-09",16.76,18.39,16.76,17.95,443200.0],["2026-01-12",17.95,18.045,16.45,17.43,618100.0],["2026-01-13",17.34,17.61,16.53,17.53,290800.0],["2026-01-14",17.51,18.02,17.32,18.02,454900.0],["2026-01-15",18.02,18.05,16.65,16.69,375900.0],["2026-01-16",16.66,17.16,16.535,16.75,463900.0],["2026-01-20",16.29,17.19,15.73,16.72,555300.0],["2026-01-21",16.6,17.09,16.27,16.97,620500.0],["2026-01-22",16.97,18.24,16.604,17.59,425000.0],["2026-01-23",17.48,17.96,16.585,16.74,334300.0],["2026-01-26",16.63,16.96,16.14,16.42,567600.0],["2026-01-27",16.47,16.79,16.395,16.77,319700.0],["2026-01-28",16.84,16.865,16.15,16.59,274900.0],["2026-01-29",16.92,17.41,16.685,16.91,311800.0],["2026-01-30",16.8,17.16,16.24,16.8,297400.0],["2026-02-02",16.65,17.42,16.608,16.76,274500.0],["2026-02-03",16.81,17.74,16.68,17.01,371000.0],["2026-02-04",17.17,17.35,16.08,16.37,367600.0],["2026-02-05",16.14,16.49,15.02,15.1,461400.0],["2026-02-06",15.53,16.003,14.895,15.36,408700.0],["2026-02-09",15.33,15.36,14.68,14.99,318300.0],["2026-02-10",15.01,15.44,14.83,14.97,256900.0],["2026-02-11",14.99,15.5,14.29,14.8,207800.0],["2026-02-12",14.71,15.06,13.8,14.06,395800.0],["2026-02-13",14.22,14.78,14.03,14.21,250300.0],["2026-02-17",14.15,14.45,13.75,14.08,395100.0],["2026-02-18",14.07,14.54,13.93,14.49,365100.0],["2026-02-19",14.44,15.475,14.15,15.42,448600.0],["2026-02-20",15.39,16.68,15.39,15.48,1171900.0],["2026-02-23",15.46,17.02,15.125,16.4,614600.0],["2026-02-24",16.49,16.66,16.2,16.24,221500.0],["2026-02-25",18.105,18.135,17.01,17.51,1712600.0],["2026-02-26",17.35,17.4,16.335,16.8,640800.0],["2026-02-27",16.8,16.97,16.21,16.78,682500.0],["2026-03-02",16.21,17.62,16.12,17.59,422200.0],["2026-03-03",17.97,18.5,17.15,17.92,565100.0],["2026-03-04",17.92,18.765,16.93,18.54,786400.0],["2026-03-05",18.38,18.82,17.71,18.5,950200.0],["2026-03-06",18.25,18.92,18.02,18.47,471800.0],["2026-03-09",18.27,19.75,17.62,19.7,1000400.0],["2026-03-10",19.75,20.12,19.355,20.06,901700.0],["2026-03-11",19.97,20.25,19.69,19.9,390000.0],["2026-03-12",19.69,19.88,19.08,19.21,451200.0],["2026-03-13",19.41,19.9,18.35,19.19,348300.0],["2026-03-16",19.34,20.02,19.21,19.4,648400.0],["2026-03-17",19.3,19.496,18.77,19.32,243100.0],["2026-03-18",19.19,19.198,18.19,18.41,455200.0],["2026-03-19",18.27,18.945,17.88,18.79,477700.0],["2026-03-20",18.72,19.495,17.91,18.41,1190900.0],["2026-03-23",18.6,18.93,18.055,18.39,338000.0],["2026-03-24",18.13,18.545,17.68,18.16,448900.0],["2026-03-25",18.55,19.5,18.36,18.68,364900.0],["2026-03-26",18.57,19.115,18.295,18.92,414200.0],["2026-03-27",18.65,19.0,18.05,18.37,588900.0],["2026-03-30",19.13,19.415,17.63,19.04,971500.0],["2026-03-31",19.41,20.06,18.9,19.89,1004300.0],["2026-04-01",19.98,21.05,19.78,20.5,679000.0],["2026-04-02",20.2,21.5,19.92,21.47,919800.0],["2026-04-06",21.58,21.63,20.62,20.85,552100.0],["2026-04-07",20.98,21.92,20.57,21.29,798100.0],["2026-04-08",21.73,21.99,20.99,21.61,340600.0],["2026-04-09",21.43,22.01,21.2,21.98,654100.0],["2026-04-10",22.0,22.0,21.08,21.12,483600.0],["2026-04-13",21.24,22.26,21.09,22.14,429700.0],["2026-04-14",22.37,23.16,22.155,22.98,823600.0],["2026-04-15",22.98,24.0,22.54,23.72,736800.0],["2026-04-16",23.31,23.94,23.11,23.93,387400.0],["2026-04-17",24.25,24.25,23.74,24.01,467200.0],["2026-04-20",23.74,23.91,23.35,23.47,353600.0],["2026-04-21",23.175,23.55,22.53,23.11,613900.0],["2026-04-22",23.28,23.66,22.96,23.63,603400.0],["2026-04-23",23.57,23.99,22.66,22.84,467000.0],["2026-04-24",22.76,22.97,22.219,22.65,359400.0],["2026-04-27",22.54,23.29,22.22,22.475,292900.0],["2026-04-28",22.51,22.76,21.82,21.92,262900.0],["2026-04-29",21.54,21.825,21.12,21.28,394700.0],["2026-04-30",21.27,21.84,21.07,21.58,432300.0],["2026-05-01",21.6,22.464,21.37,21.67,297700.0],["2026-05-04",21.63,22.97,21.63,22.72,302000.0],["2026-05-05",22.97,23.19,22.21,23.16,486500.0],["2026-05-06",23.24,23.8,22.82,23.78,325000.0],["2026-05-07",23.8,23.8,22.6,23.09,345300.0],["2026-05-08",23.07,23.48,22.47,22.58,377400.0],["2026-05-11",22.49,23.78,21.91,22.92,656900.0],["2026-05-12",22.93,22.935,21.815,22.38,352900.0],["2026-05-13",22.36,22.4,20.96,20.99,1364800.0],["2026-05-14",21.16,21.19,20.0,20.65,1294900.0],["2026-05-15",20.31,20.66,19.87,20.23,552900.0],["2026-05-18",20.92,20.92,19.2,19.29,571800.0],["2026-05-19",19.18,20.12,18.62,20.03,429800.0],["2026-05-20",20.21,20.8,20.12,20.43,375500.0],["2026-05-21",20.25,21.27,20.18,20.84,429500.0],["2026-05-22",20.84,21.96,20.535,21.68,365800.0],["2026-05-26",21.82,22.5,21.202,21.98,555000.0],["2026-05-27",22.01,22.82,21.55,21.58,309600.0],["2026-05-28",21.58,21.86,21.08,21.75,699100.0],["2026-05-29",21.63,21.99,21.325,21.75,348700.0],["2026-06-01",21.73,21.745,20.425,20.62,740300.0],["2026-06-02",20.47,20.62,19.505,19.64,669200.0],["2026-06-03",19.63,20.26,19.09,20.0,548300.0],["2026-06-04",20.11,20.76,19.936,20.41,298000.0],["2026-06-05",20.28,20.42,19.95,20.0,356200.0],["2026-06-08",20.55,20.55,19.67,20.1,478300.0],["2026-06-09",20.4,20.83,19.81,20.56,619100.0],["2026-06-10",20.58,21.33,19.93,20.21,667000.0],["2026-06-11",20.38,21.38,20.08,21.28,567200.0],["2026-06-12",21.25,22.155,21.24,21.69,418900.0],["2026-06-15",21.93,22.26,21.3,21.56,375500.0],["2026-06-16",21.51,22.3,20.78,21.95,386300.0],["2026-06-17",22.22,23.12,21.87,22.92,609600.0],["2026-06-18",23.34,23.76,22.62,23.23,1934600.0],["2026-06-22",23.52,24.6,23.28,24.55,831300.0],["2026-06-23",24.27,25.84,24.01,25.0,717300.0],["2026-06-24",25.0,26.29,24.18,25.64,851700.0],["2026-06-25",26.025,27.98,25.213,26.34,1216600.0],["2026-06-26",26.3,27.0,26.02,26.87,4601400.0],["2026-06-29",26.91,29.38,26.595,29.34,1569000.0],["2026-06-30",29.5,29.815,28.99,29.69,1222000.0],["2026-07-01",29.355,29.9,28.78,28.91,892000.0],["2026-07-02",29.13,29.78,28.65,29.0,924100.0],["2026-07-06",29,29.845,28.62,29.22,531312.618257],["2026-07-07",29.45,30.99,29.0589,30.4,1840181.424872],["2026-07-08",30.25,30.5,28.05,28.99,867302.965912],["2026-07-09",29,30.16,29,29.68,440070.908756],["2026-07-10",29.68,29.82,27.785,28.91,584430.757713],["2026-07-13",28.535,28.535,27.5662,28.15,420314.051706],["2026-07-14",28.3,28.52,27.7,28.1,684332.541219],["2026-07-15",28,28.285,27.51,28.115,258743.175715],["2026-07-16",28.06,28.775,26.86,27.6,434858.546902],["2026-07-17",27.6,28.24,26.64,27.76,471675.551577],["2026-07-20",27.77,28.07,27.1,27.15,287311.321011],["2026-07-21",27.18,28.315,26.68,28.15,289390.134828],["2026-07-22",27.84,28.2825,27.4,27.96,385585.499005],["2026-07-23",27.55,28.33,26.955,27.73,357448.5933],["2026-07-24",27.73,28.22,26.685,27.02,479749.033416],["2026-07-27",27.36,28.92,27.36,27.81,499454.914616],["2026-07-28",27.62,28.9,26.46,26.88,489886.735473],["2026-07-29",26.88,27.04,25.81,25.89,509359.667395],["2026-07-30",26,26.89,25.84,26.27,826576.42905],["2026-07-31",26.62,27.12,25.35,27.1,690011.704443],["2026-08-03",26.85,26.85,25.7,25.74,398951.550223],["2026-08-04",26.24,26.87,25.8,26.1,815071.432239],["2026-08-05",26.31,26.62,25.34,25.89,818323.761694],["2026-08-06",26.11,27.68,26.06,27.51,704022.640013],["2026-08-07",27.9,28.4299,26.9,28.06,570567.514504],["2026-08-10",27.83,28.4,27.0676,28.23,178522.921734],["2026-08-11",22.8,26.915,22.8,23.76,1716281.490078],["2026-08-12",24,25.14,23.88,24.63,810258.724368],["2026-08-13",24.89,24.93,23.33,23.63,751521.536394],["2026-08-14",23.51,24.9731,23.27,24.28,479905.732514]]}