{"t":"BIOA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-26",22.5,24.0,18.3,18.31,4620900.0],["2024-09-27",19.29,22.729,19.1,21.0,1166300.0],["2024-09-30",22.5,22.5,20.1,20.8,359400.0],["2024-10-01",20.95,20.95,19.48,20.25,569800.0],["2024-10-02",20.03,20.3,19.5,19.73,468600.0],["2024-10-03",19.55,21.1,19.539,20.86,693900.0],["2024-10-04",21.02,21.89,20.54,21.89,298000.0],["2024-10-07",22.29,23.0,21.827,22.2,451100.0],["2024-10-08",22.55,22.86,21.81,22.3,374800.0],["2024-10-09",22.3,22.675,20.03,20.04,274300.0],["2024-10-10",20.26,20.9,19.1,20.54,264700.0],["2024-10-11",20.36,21.9,19.954,21.7,288400.0],["2024-10-14",21.97,24.85,21.8,24.12,653000.0],["2024-10-15",24.49,25.43,22.89,24.5,451200.0],["2024-10-16",24.36,25.5,23.68,24.17,316500.0],["2024-10-17",24.2,24.2,22.5,22.99,357900.0],["2024-10-18",22.66,24.44,22.66,23.86,167800.0],["2024-10-21",24.5,26.41,23.89,25.83,909000.0],["2024-10-22",26.0,26.62,23.37,23.75,492400.0],["2024-10-23",23.6,24.48,23.59,23.7,165300.0],["2024-10-24",23.7,24.42,23.24,23.79,416600.0],["2024-10-25",24.26,24.345,22.815,24.06,201700.0],["2024-10-28",24.46,25.33,23.765,24.16,231500.0],["2024-10-29",24.22,25.265,23.79,25.15,267300.0],["2024-10-30",24.8,25.3,24.01,24.64,305100.0],["2024-10-31",24.66,24.66,22.92,23.6,178000.0],["2024-11-01",23.94,24.0,21.73,21.91,233900.0],["2024-11-04",21.91,23.85,21.8,22.57,350000.0],["2024-11-05",22.58,23.17,21.93,21.93,179700.0],["2024-11-06",22.22,23.72,22.22,22.94,144600.0],["2024-11-07",22.82,22.925,20.47,20.62,309800.0],["2024-11-08",20.84,22.3,20.37,22.19,227200.0],["2024-11-11",22.19,22.91,21.504,22.67,140600.0],["2024-11-12",22.72,22.87,19.9,20.0,219300.0],["2024-11-13",20.0,21.5,20.0,20.17,223900.0],["2024-11-14",20.27,21.45,19.27,19.51,128100.0],["2024-11-15",20.0,20.09,18.22,18.29,244200.0],["2024-11-18",19.5,19.893,18.0,18.12,169800.0],["2024-11-19",18.12,19.36,18.12,19.17,262300.0],["2024-11-20",19.01,19.18,18.11,18.4,228400.0],["2024-11-21",18.35,19.393,18.1,18.44,216600.0],["2024-11-22",18.72,19.33,18.7,19.14,184300.0],["2024-11-25",19.15,19.64,18.47,19.07,292200.0],["2024-11-26",19.18,19.78,18.975,19.7,122500.0],["2024-11-27",19.5,19.54,18.824,19.29,125700.0],["2024-11-29",19.3,19.53,18.78,18.8,97100.0],["2024-12-02",18.77,19.0,17.45,17.45,340100.0],["2024-12-03",17.36,17.43,16.3,17.28,457400.0],["2024-12-04",17.3,18.47,17.257,18.09,257800.0],["2024-12-05",18.47,19.16,18.21,18.37,207900.0],["2024-12-06",18.55,20.37,18.55,20.09,1059000.0],["2024-12-09",5.65,5.75,4.5,4.65,10202100.0],["2024-12-10",4.67,4.7,4.23,4.47,2905300.0],["2024-12-11",4.41,4.97,4.259,4.8,1550500.0],["2024-12-12",4.73,4.82,4.54,4.59,498400.0],["2024-12-13",4.66,4.788,4.24,4.28,660700.0],["2024-12-16",4.24,4.49,4.11,4.14,699400.0],["2024-12-17",4.22,4.32,3.85,4.1,936400.0],["2024-12-18",4.8,5.12,3.97,4.3,4714900.0],["2024-12-19",4.35,5.39,4.342,5.17,2554900.0],["2024-12-20",5.1,6.74,5.01,6.14,4663800.0],["2024-12-23",6.25,7.15,5.772,5.94,1042300.0],["2024-12-24",5.9,6.18,5.66,6.08,402700.0],["2024-12-26",6.0,6.47,5.87,5.88,525300.0],["2024-12-27",5.88,5.88,5.25,5.5,374500.0],["2024-12-30",5.48,5.91,5.41,5.66,344800.0],["2024-12-31",5.64,5.96,5.42,5.79,535100.0],["2025-01-02",5.89,6.02,5.53,5.56,308500.0],["2025-01-03",5.57,6.01,5.5,5.82,847200.0],["2025-01-06",5.92,5.99,5.36,5.39,426300.0],["2025-01-07",5.45,5.64,5.3,5.36,436900.0],["2025-01-08",5.29,5.347,4.79,5.09,276600.0],["2025-01-10",5.0,5.15,4.81,4.94,367600.0],["2025-01-13",4.75,4.88,4.58,4.7,519900.0],["2025-01-14",4.76,4.94,4.55,4.64,385800.0],["2025-01-15",4.7,4.998,4.4,4.9,512200.0],["2025-01-16",4.86,5.19,4.682,5.04,194800.0],["2025-01-17",5.11,5.18,4.97,5.14,215000.0],["2025-01-21",5.17,5.38,4.83,5.33,254200.0],["2025-01-22",5.28,5.32,5.068,5.11,129000.0],["2025-01-23",4.91,5.41,4.91,5.3,228600.0],["2025-01-24",5.39,5.45,5.18,5.4,518900.0],["2025-01-27",5.17,5.44,5.05,5.37,389900.0],["2025-01-28",5.37,5.385,5.06,5.31,364900.0],["2025-01-29",5.33,5.43,4.822,4.97,244300.0],["2025-01-30",5.05,5.05,4.75,4.78,213600.0],["2025-01-31",4.78,4.89,4.5,4.59,430100.0],["2025-02-03",4.64,4.76,4.55,4.71,318100.0],["2025-02-04",4.7,4.77,4.51,4.54,270500.0],["2025-02-05",4.6,4.68,4.32,4.62,331300.0],["2025-02-06",4.67,4.67,4.44,4.57,210100.0],["2025-02-07",4.68,4.68,4.36,4.37,214900.0],["2025-02-10",4.36,4.54,4.36,4.42,149900.0],["2025-02-11",4.37,4.47,4.26,4.34,177900.0],["2025-02-12",4.29,4.45,4.25,4.42,99800.0],["2025-02-13",4.49,4.57,4.435,4.52,125300.0],["2025-02-14",4.53,4.8,4.53,4.79,116400.0],["2025-02-18",4.8,4.8,4.38,4.38,202400.0],["2025-02-19",4.34,4.44,4.21,4.3,160100.0],["2025-02-20",4.3,4.47,4.19,4.4,117000.0],["2025-02-21",4.48,4.54,4.41,4.5,70400.0],["2025-02-24",4.5,4.5,4.2,4.35,95800.0],["2025-02-25",4.44,4.44,4.05,4.18,214500.0],["2025-02-26",4.18,4.25,4.08,4.19,116300.0],["2025-02-27",4.18,4.55,4.155,4.37,330200.0],["2025-02-28",4.5,4.66,4.36,4.63,308900.0],["2025-03-03",4.68,4.68,4.23,4.32,156900.0],["2025-03-04",4.32,4.54,4.23,4.47,216300.0],["2025-03-05",4.51,4.51,4.31,4.42,106600.0],["2025-03-06",4.52,4.55,4.32,4.49,132100.0],["2025-03-07",4.49,4.64,4.4,4.55,133200.0],["2025-03-10",4.5,4.575,4.215,4.33,106700.0],["2025-03-11",4.38,4.45,4.275,4.4,100800.0],["2025-03-12",4.44,4.44,4.31,4.4,97000.0],["2025-03-13",4.37,4.455,4.12,4.2,105100.0],["2025-03-14",4.23,4.43,4.23,4.35,82800.0],["2025-03-17",4.23,4.409,4.21,4.34,88900.0],["2025-03-18",4.34,4.39,4.22,4.25,60400.0],["2025-03-19",4.27,4.47,4.27,4.44,94700.0],["2025-03-20",4.38,4.49,4.337,4.38,81900.0],["2025-03-21",4.24,4.57,4.24,4.49,115800.0],["2025-03-24",4.37,4.62,4.31,4.54,164100.0],["2025-03-25",4.48,4.505,4.16,4.28,576200.0],["2025-03-26",4.3,4.31,3.951,3.99,394800.0],["2025-03-27",4.0,4.04,3.87,3.88,219000.0],["2025-03-28",3.85,3.91,3.8,3.82,131700.0],["2025-03-31",3.83,3.867,3.69,3.76,250900.0],["2025-04-01",3.76,3.76,3.55,3.58,183800.0],["2025-04-02",3.55,3.58,3.47,3.49,380900.0],["2025-04-03",3.43,3.49,3.34,3.4,524700.0],["2025-04-04",3.33,3.335,3.168,3.29,634500.0],["2025-04-07",3.15,3.395,3.028,3.22,481300.0],["2025-04-08",3.31,3.35,2.992,3.04,304100.0],["2025-04-09",2.99,3.235,2.88,3.15,1408500.0],["2025-04-10",3.2,3.45,3.05,3.43,337300.0],["2025-04-11",3.42,3.76,3.38,3.68,263700.0],["2025-04-14",3.77,3.82,3.62,3.74,231300.0],["2025-04-15",3.77,3.8,3.65,3.75,210900.0],["2025-04-16",3.75,3.84,3.635,3.75,222700.0],["2025-04-17",3.75,3.95,3.66,3.87,273500.0],["2025-04-21",3.83,4.06,3.8,4.02,369900.0],["2025-04-22",4.0,4.25,3.975,4.2,251700.0],["2025-04-23",4.21,4.26,4.105,4.13,182500.0],["2025-04-24",4.11,4.245,4.11,4.2,154900.0],["2025-04-25",4.19,4.23,4.0,4.23,524300.0],["2025-04-28",4.21,4.48,4.18,4.38,313800.0],["2025-04-29",4.38,4.405,4.28,4.33,230600.0],["2025-04-30",4.31,4.335,4.08,4.2,194100.0],["2025-05-01",4.3,4.3,4.05,4.14,173900.0],["2025-05-02",4.16,4.27,4.16,4.19,409800.0],["2025-05-05",4.19,4.2,4.05,4.15,115100.0],["2025-05-06",4.1,4.14,3.93,3.95,166200.0],["2025-05-07",3.98,4.07,3.8,4.06,175300.0],["2025-05-08",4.1,4.17,3.95,4.11,128200.0],["2025-05-09",4.1,4.17,3.94,4.04,114700.0],["2025-05-12",4.18,4.19,4.0,4.07,129800.0],["2025-05-13",4.1,4.1,3.88,3.99,149200.0],["2025-05-14",3.98,3.98,3.755,3.76,164200.0],["2025-05-15",3.76,3.97,3.67,3.82,151400.0],["2025-05-16",3.87,3.979,3.8,3.94,155200.0],["2025-05-19",3.88,3.96,3.83,3.94,118000.0],["2025-05-20",3.92,4.17,3.9,4.11,77000.0],["2025-05-21",4.07,4.12,3.895,3.9,347700.0],["2025-05-22",3.9,4.04,3.85,4.04,143400.0],["2025-05-23",3.97,4.085,3.97,4.06,97400.0],["2025-05-27",4.1,4.13,3.91,3.95,183100.0],["2025-05-28",3.91,4.02,3.79,3.98,500300.0],["2025-05-29",3.95,4.02,3.94,3.98,131200.0],["2025-05-30",3.98,4.055,3.88,3.96,141600.0],["2025-06-02",4.02,4.11,3.95,4.05,194700.0],["2025-06-03",4.01,4.08,3.945,3.99,1001300.0],["2025-06-04",4.06,4.38,3.93,4.27,1711800.0],["2025-06-05",4.32,4.589,4.275,4.44,552000.0],["2025-06-06",4.55,4.69,4.45,4.45,286100.0],["2025-06-09",4.48,4.525,4.26,4.3,157300.0],["2025-06-10",4.35,4.49,4.32,4.38,161400.0],["2025-06-11",4.4,4.48,4.35,4.44,162900.0],["2025-06-12",4.43,4.56,4.425,4.49,147600.0],["2025-06-13",4.37,4.7,4.36,4.52,261300.0],["2025-06-16",4.53,4.62,4.37,4.38,134700.0],["2025-06-17",4.54,4.54,4.25,4.35,546900.0],["2025-06-18",4.34,4.45,4.31,4.39,356700.0],["2025-06-20",4.39,4.47,4.18,4.34,444300.0],["2025-06-23",4.3,4.365,4.14,4.34,386300.0],["2025-06-24",4.3,4.57,4.27,4.48,498200.0],["2025-06-25",4.42,4.445,4.28,4.28,147000.0],["2025-06-26",4.2,4.419,4.2,4.36,161900.0],["2025-06-27",4.32,4.4,4.16,4.2,1856300.0],["2025-06-30",4.2,4.2,4.11,4.13,162100.0],["2025-07-01",4.12,4.25,4.065,4.13,115900.0],["2025-07-02",4.14,4.3,4.135,4.24,126400.0],["2025-07-03",4.22,4.29,4.18,4.28,100800.0],["2025-07-07",4.23,4.23,4.15,4.18,90000.0],["2025-07-08",4.21,4.42,4.16,4.39,211200.0],["2025-07-09",4.41,4.64,4.41,4.63,171300.0],["2025-07-10",4.57,4.69,4.53,4.68,145800.0],["2025-07-11",4.63,4.73,4.55,4.56,195900.0],["2025-07-14",4.51,4.66,4.5,4.63,118100.0],["2025-07-15",4.62,4.725,4.47,4.52,146200.0],["2025-07-16",4.52,4.64,4.5,4.63,74700.0],["2025-07-17",4.62,4.82,4.585,4.8,123400.0],["2025-07-18",4.83,4.89,4.62,4.63,82900.0],["2025-07-21",4.58,4.71,4.567,4.6,81600.0],["2025-07-22",4.5,4.775,4.5,4.76,111300.0],["2025-07-23",4.7,4.85,4.7,4.85,86700.0],["2025-07-24",4.8,4.84,4.66,4.7,134400.0],["2025-07-25",4.65,4.7,4.52,4.62,68100.0],["2025-07-28",4.59,4.71,4.525,4.53,94400.0],["2025-07-29",4.53,4.578,4.41,4.48,85800.0],["2025-07-30",4.5,4.59,4.34,4.42,63400.0],["2025-07-31",4.44,4.485,4.38,4.4,77500.0],["2025-08-01",4.36,4.43,4.11,4.12,324100.0],["2025-08-04",4.15,4.43,4.12,4.42,92500.0],["2025-08-05",4.42,4.455,4.35,4.44,71300.0],["2025-08-06",4.42,4.49,4.307,4.33,37100.0],["2025-08-07",4.41,4.43,4.262,4.32,58300.0],["2025-08-08",4.34,4.35,4.27,4.33,44800.0],["2025-08-11",4.31,4.36,4.25,4.34,67100.0],["2025-08-12",4.34,4.5,4.33,4.48,92000.0],["2025-08-13",4.48,4.58,4.47,4.56,103200.0],["2025-08-14",4.5,4.52,4.43,4.46,54800.0],["2025-08-15",4.5,4.6,4.4,4.55,197300.0],["2025-08-18",4.5,4.651,4.48,4.52,59300.0],["2025-08-19",4.5,4.56,4.38,4.42,54800.0],["2025-08-20",4.4,4.479,4.385,4.44,50200.0],["2025-08-21",4.5,4.52,4.44,4.5,43100.0],["2025-08-22",4.5,4.65,4.48,4.61,107700.0],["2025-08-25",4.58,4.59,4.485,4.51,60400.0],["2025-08-26",4.5,4.61,4.42,4.61,42400.0],["2025-08-27",4.64,4.81,4.64,4.74,94600.0],["2025-08-28",4.76,4.861,4.71,4.8,131400.0],["2025-08-29",4.86,5.1,4.785,4.93,1093700.0],["2025-09-02",4.9,4.9,4.64,4.65,255200.0],["2025-09-03",4.64,4.935,4.64,4.74,143800.0],["2025-09-04",4.78,4.78,4.55,4.71,110400.0],["2025-09-05",4.71,4.79,4.58,4.76,159000.0],["2025-09-08",4.83,5.09,4.745,5.09,238700.0],["2025-09-09",5.07,5.085,4.92,4.98,114800.0],["2025-09-10",4.98,5.075,4.82,4.82,154400.0],["2025-09-11",4.8,4.99,4.8,4.91,136600.0],["2025-09-12",4.89,4.9,4.76,4.8,87000.0],["2025-09-15",4.85,4.95,4.7,4.8,373500.0],["2025-09-16",4.78,4.95,4.68,4.9,163700.0],["2025-09-17",4.85,5.11,4.84,5.0,194300.0],["2025-09-18",5.08,5.28,5.03,5.22,206800.0],["2025-09-19",5.22,5.29,4.88,4.9,700300.0],["2025-09-22",4.95,5.15,4.878,5.11,113500.0],["2025-09-23",5.11,5.21,4.9,4.94,89400.0],["2025-09-24",4.94,5.34,4.94,5.31,256300.0],["2025-09-25",5.27,5.27,5.1,5.22,117300.0],["2025-09-26",5.22,5.45,5.15,5.42,144600.0],["2025-09-29",5.49,5.49,5.325,5.45,74000.0],["2025-09-30",5.5,5.94,5.5,5.88,210800.0],["2025-10-01",5.86,6.0,5.76,5.92,148400.0],["2025-10-02",5.94,5.94,5.63,5.9,180400.0],["2025-10-03",5.82,5.83,5.545,5.61,219900.0],["2025-10-06",5.64,5.8,5.62,5.63,106200.0],["2025-10-07",5.65,5.7,5.5,5.6,140100.0],["2025-10-08",5.65,5.76,5.35,5.67,188600.0],["2025-10-09",5.65,5.65,5.42,5.45,110600.0],["2025-10-10",5.46,5.46,5.245,5.35,505600.0],["2025-10-13",5.39,5.62,5.36,5.5,100800.0],["2025-10-14",5.5,5.6,5.32,5.51,141200.0],["2025-10-15",5.53,5.73,5.53,5.69,203000.0],["2025-10-16",5.72,5.74,5.05,5.11,378600.0],["2025-10-17",5.07,5.24,5.04,5.18,104100.0],["2025-10-20",5.26,5.52,5.26,5.36,245700.0],["2025-10-21",5.36,5.52,5.26,5.3,368300.0],["2025-10-22",5.69,6.11,5.65,6.05,2277700.0],["2025-10-23",8.0,8.6,7.75,7.95,5154200.0],["2025-10-24",8.0,8.05,7.33,7.6,771100.0],["2025-10-27",7.67,7.69,7.245,7.63,337000.0],["2025-10-28",7.56,7.94,7.42,7.89,297200.0],["2025-10-29",8.0,8.007,7.49,7.68,294900.0],["2025-10-30",7.68,8.15,7.66,7.73,429000.0],["2025-10-31",7.8,7.87,7.52,7.57,278100.0],["2025-11-03",7.49,7.574,7.09,7.42,666000.0],["2025-11-04",7.38,7.68,7.293,7.47,388900.0],["2025-11-05",7.55,7.88,7.3,7.5,244000.0],["2025-11-06",7.49,7.66,7.31,7.47,175200.0],["2025-11-07",7.27,7.41,6.75,7.26,485000.0],["2025-11-10",7.34,7.52,7.33,7.49,169300.0],["2025-11-11",7.52,7.87,7.42,7.83,176400.0],["2025-11-12",7.87,8.135,7.785,8.01,252500.0],["2025-11-13",7.91,8.075,7.675,7.72,213800.0],["2025-11-14",7.745,8.0,7.6,7.8,130300.0],["2025-11-17",7.87,8.355,7.84,8.31,289000.0],["2025-11-18",8.215,8.367,8.1,8.25,200100.0],["2025-11-19",8.17,8.33,8.12,8.24,163400.0],["2025-11-20",8.29,8.98,8.285,8.59,261700.0],["2025-11-21",8.59,8.99,8.44,8.65,190200.0],["2025-11-24",8.74,9.33,8.65,9.14,312500.0],["2025-11-25",9.1,9.22,8.91,9.0,219800.0],["2025-11-26",9.05,9.35,9.03,9.35,348700.0],["2025-11-28",9.37,9.62,9.36,9.49,104600.0],["2025-12-01",9.36,9.36,8.9,8.93,207900.0],["2025-12-02",8.89,8.93,8.46,8.49,172900.0],["2025-12-03",8.5,9.315,8.49,9.22,235800.0],["2025-12-04",10.02,11.05,9.85,10.5,1151800.0],["2025-12-05",10.44,11.63,10.235,11.61,722400.0],["2025-12-08",11.35,11.96,11.05,11.83,443400.0],["2025-12-09",11.74,12.295,11.49,12.06,449700.0],["2025-12-10",12.13,12.8,12.03,12.68,412100.0],["2025-12-11",12.75,13.1,12.0,12.75,1932800.0],["2025-12-12",12.72,13.055,12.55,12.88,327700.0],["2025-12-15",12.98,13.05,12.3,12.46,560000.0],["2025-12-16",12.29,12.74,12.0,12.51,224100.0],["2025-12-17",12.5,12.99,12.26,12.3,179300.0],["2025-12-18",12.45,12.75,12.274,12.38,178300.0],["2025-12-19",12.41,13.408,12.358,13.39,1151200.0],["2025-12-22",13.55,13.68,13.075,13.58,265200.0],["2025-12-23",13.59,13.59,12.932,13.21,309100.0],["2025-12-24",13.38,14.46,13.38,14.08,196900.0],["2025-12-26",14.05,14.07,13.655,13.88,154900.0],["2025-12-29",13.94,14.02,13.519,13.84,231900.0],["2025-12-30",13.83,13.97,13.57,13.63,158700.0],["2025-12-31",13.56,13.7,13.11,13.23,465900.0],["2026-01-02",13.41,13.604,12.53,12.83,340700.0],["2026-01-05",12.77,12.97,11.867,12.62,636100.0],["2026-01-06",12.7,16.18,12.31,15.41,2370700.0],["2026-01-07",16.14,16.43,14.63,14.91,1513600.0],["2026-01-08",14.62,15.084,13.91,13.92,499900.0],["2026-01-09",13.97,14.39,13.66,14.03,420900.0],["2026-01-12",15.0,17.9,14.905,17.85,1901900.0],["2026-01-13",17.85,21.18,16.4,20.69,1884200.0],["2026-01-14",20.38,23.6,20.38,22.92,1055600.0],["2026-01-15",22.92,24.0,21.43,21.51,889500.0],["2026-01-16",21.27,21.27,19.72,20.16,1057600.0],["2026-01-20",19.38,21.33,19.06,21.32,829900.0],["2026-01-21",20.13,21.53,19.185,20.12,836600.0],["2026-01-22",20.02,20.02,18.46,18.9,2630700.0],["2026-01-23",18.75,18.96,18.37,18.81,988400.0],["2026-01-26",18.81,18.84,18.2,18.27,709300.0],["2026-01-27",19.44,19.8,18.32,19.6,1141100.0],["2026-01-28",19.7,19.88,19.21,19.51,376100.0],["2026-01-29",19.49,19.77,18.82,19.1,362600.0],["2026-01-30",19.05,19.83,18.7,18.99,580500.0],["2026-02-02",18.75,20.65,18.75,20.1,724600.0],["2026-02-03",20.24,20.659,19.466,19.91,382600.0],["2026-02-04",20.3,20.393,19.22,20.15,444000.0],["2026-02-05",20.08,21.5,19.86,19.98,1013700.0],["2026-02-06",20.22,21.17,19.54,20.73,838000.0],["2026-02-09",21.42,21.435,19.42,20.51,452100.0],["2026-02-10",20.8,21.0,19.9,20.19,309100.0],["2026-02-11",20.19,20.25,19.31,19.99,503300.0],["2026-02-12",20.53,20.75,19.4,19.94,528800.0],["2026-02-13",20.03,21.208,19.55,19.57,1387100.0],["2026-02-17",19.7,20.105,19.03,19.63,392000.0],["2026-02-18",21.4,22.5,19.48,19.59,1120900.0],["2026-02-19",19.46,20.41,19.16,20.14,620500.0],["2026-02-20",20.13,20.97,19.5,20.51,576500.0],["2026-02-23",20.53,21.91,20.53,21.35,422600.0],["2026-02-24",21.5,21.83,21.0,21.56,313800.0],["2026-02-25",22.5,23.0,21.77,22.14,476500.0],["2026-02-26",22.25,22.36,21.29,22.32,278100.0],["2026-02-27",22.0,22.59,21.748,22.27,450900.0],["2026-03-02",20.03,22.021,20.0,21.71,397600.0],["2026-03-03",21.15,21.53,20.35,20.46,338600.0],["2026-03-04",20.71,21.353,20.27,21.07,341400.0],["2026-03-05",21.03,21.76,20.0,20.38,394600.0],["2026-03-06",20.32,20.82,19.32,20.29,484200.0],["2026-03-09",20.09,20.975,19.14,19.73,403800.0],["2026-03-10",20.37,21.47,20.131,20.97,1232100.0],["2026-03-11",20.94,21.4,19.81,20.07,650000.0],["2026-03-12",20.12,20.12,18.7,19.885,457700.0],["2026-03-13",19.94,20.49,18.35,18.72,644500.0],["2026-03-16",19.25,22.0,19.03,21.55,720600.0],["2026-03-17",21.35,21.6,20.63,21.22,448900.0],["2026-03-18",21.09,21.09,19.07,19.36,437600.0],["2026-03-19",19.71,21.09,19.34,21.04,472900.0],["2026-03-20",20.87,21.0,18.687,19.3,1935300.0],["2026-03-23",19.21,19.7,18.52,18.63,460200.0],["2026-03-24",18.49,18.71,15.68,16.11,881600.0],["2026-03-25",16.28,16.55,15.47,16.41,575200.0],["2026-03-26",16.01,16.94,16.01,16.25,376400.0],["2026-03-27",16.9,17.12,16.04,16.15,314100.0],["2026-03-30",16.28,16.45,15.64,15.83,844400.0],["2026-03-31",16.03,17.97,16.02,17.49,885800.0],["2026-04-01",17.81,18.31,17.39,17.73,442300.0],["2026-04-02",16.99,18.22,16.99,17.5,301400.0],["2026-04-06",17.36,17.75,17.05,17.53,292500.0],["2026-04-07",17.59,17.785,17.03,17.61,276300.0],["2026-04-08",18.53,18.65,17.39,18.04,399400.0],["2026-04-09",17.89,18.18,17.17,17.79,227800.0],["2026-04-10",17.68,17.818,16.11,16.19,294100.0],["2026-04-13",15.77,16.53,15.77,16.19,452700.0],["2026-04-14",16.265,17.46,16.265,16.57,325900.0],["2026-04-15",16.56,17.07,16.304,16.97,392100.0],["2026-04-16",16.9,17.18,16.485,16.99,367300.0],["2026-04-17",17.38,18.9,17.2,18.49,508200.0],["2026-04-20",18.44,18.95,17.69,18.8,637400.0],["2026-04-21",18.8,20.19,18.023,19.61,694300.0],["2026-04-22",19.86,20.36,18.27,18.36,393600.0],["2026-04-23",18.36,18.727,17.08,17.24,410400.0],["2026-04-24",17.18,17.24,16.45,17.05,384400.0],["2026-04-27",17.13,18.9,17.13,18.06,348800.0],["2026-04-28",17.93,18.29,17.31,17.44,344300.0],["2026-04-29",17.18,17.31,16.6,16.86,269600.0],["2026-04-30",16.86,17.25,16.76,16.85,444300.0],["2026-05-01",16.89,17.0,16.28,16.79,325000.0],["2026-05-04",16.65,17.0,16.05,16.62,397100.0],["2026-05-05",16.81,16.995,16.18,16.68,235500.0],["2026-05-06",16.84,18.81,16.55,18.46,587700.0],["2026-05-07",18.36,18.53,17.14,17.82,223700.0],["2026-05-08",17.52,18.22,17.47,17.99,177500.0],["2026-05-11",17.99,19.07,17.87,18.16,509400.0],["2026-05-12",18.13,18.365,17.592,18.19,309600.0],["2026-05-13",18.55,19.37,17.58,19.14,541700.0],["2026-05-14",19.14,19.265,18.185,18.715,340500.0],["2026-05-15",18.17,18.28,17.37,17.66,481500.0],["2026-05-18",17.69,18.25,15.26,15.34,451600.0],["2026-05-19",15.4,16.615,14.725,16.37,520100.0],["2026-05-20",16.65,16.81,15.95,16.11,340100.0],["2026-05-21",16.01,16.98,15.56,16.74,315600.0],["2026-05-22",16.86,17.33,16.6,16.61,211100.0],["2026-05-26",16.72,16.73,16.0,16.2,586300.0],["2026-05-27",16.78,17.175,16.15,16.95,1402000.0],["2026-05-28",16.91,17.12,16.57,17.05,230700.0],["2026-05-29",17.0,17.3,16.8,17.29,234200.0],["2026-06-01",17.06,17.86,16.61,17.2,319100.0],["2026-06-02",16.9,16.9,15.88,16.54,382400.0],["2026-06-03",16.42,16.97,15.958,16.04,256900.0],["2026-06-04",16.09,17.145,16.06,17.02,271800.0],["2026-06-05",16.87,17.16,15.68,15.7,375900.0],["2026-06-08",15.9,16.06,15.2,15.51,304800.0],["2026-06-09",15.51,16.12,15.23,15.8,177800.0],["2026-06-10",15.7,16.17,15.135,15.48,358900.0],["2026-06-11",15.7,16.5,15.52,16.45,629300.0],["2026-06-12",16.47,18.09,16.074,18.04,436900.0],["2026-06-15",18.29,19.92,18.05,19.84,746100.0],["2026-06-16",19.84,21.26,19.29,20.49,666300.0],["2026-06-17",20.49,21.27,19.61,19.99,495600.0],["2026-06-18",20.53,20.94,19.32,20.77,619600.0],["2026-06-22",20.86,21.78,20.61,21.47,458400.0],["2026-06-23",20.9,22.45,20.606,22.32,498100.0],["2026-06-24",22.36,23.4,21.965,22.83,1051200.0],["2026-06-25",22.68,24.93,22.34,22.62,944000.0],["2026-06-26",22.37,23.82,22.37,23.76,3119800.0],["2026-06-29",23.849,25.8,23.485,24.95,768900.0],["2026-06-30",24.775,25.57,24.1,24.51,805400.0],["2026-07-01",24.36,24.685,23.66,24.26,660100.0],["2026-07-02",24.43,25.14,24.11,25.1,418600.0],["2026-07-06",25.12,25.955,24.76,24.84,352803.184329],["2026-07-07",24.88,24.93,23.385,24.4,518343.803767],["2026-07-08",24.34,24.4,22.971,23.63,653444.1388],["2026-07-09",23.75,24.93,23.255,24.89,588347.614816],["2026-07-10",25,25.42,22.72,24.34,704455.92432],["2026-07-13",23.82,23.8695,21.445,21.785,548373.088667],["2026-07-14",22.05,23.23,21.39,22.78,482875.662024],["2026-07-15",22.56,23.05,22.02,22.7,513052.592261],["2026-07-16",22.49,22.695,21.65,22.16,528255.730975],["2026-07-17",21.36,23.4899,21.36,22.81,458414.611347],["2026-07-20",22.85,23.75,22.28,22.32,325501.936459],["2026-07-21",22.06,22.89,21.9,22.65,356736.271422],["2026-07-22",22.445,22.66,21.825,21.94,863801.800319],["2026-07-23",21.33,21.9425,21.19,21.9,416641.737697],["2026-07-24",21.9,22.315,21.345,21.77,1031098.496246],["2026-07-27",21.96,22.95,20.745,20.88,497321.935759],["2026-07-28",20.95,22.04,20.51,21.92,597564.598251],["2026-07-29",21.96,22.48,20.39,22.19,1034518.990963],["2026-07-30",22.35,24.91,22.35,24.85,673312.878549],["2026-07-31",8.77,10.81,8.65,9.04,9966206.017082],["2026-08-03",9.5,10.96,9.18,10.78,3520992.405273],["2026-08-04",10.69,11.47,10.09,11.2,2368102.151244],["2026-08-05",11.3,11.595,10.89,10.98,1127681.564535],["2026-08-06",10.902,11.37,10.5,11.27,843406.928258]]}