{"t":"BKV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-26",18.55,18.88,17.99,18.0,6063400.0],["2024-09-27",18.2,18.78,18.0,18.05,1522200.0],["2024-09-30",18.46,18.46,18.0,18.29,1043000.0],["2024-10-01",18.12,18.245,18.0,18.07,691000.0],["2024-10-02",18.1,18.39,17.91,18.16,1094100.0],["2024-10-03",18.1,18.17,17.97,18.01,841800.0],["2024-10-04",18.14,18.14,18.01,18.05,269000.0],["2024-10-07",18.1,18.14,18.005,18.01,140500.0],["2024-10-08",18.05,18.055,17.99,18.0,334900.0],["2024-10-09",18.14,18.14,18.005,18.06,161400.0],["2024-10-10",18.05,18.14,18.0,18.09,178900.0],["2024-10-11",17.99,18.39,17.98,18.19,188500.0],["2024-10-14",18.54,18.54,18.0,18.02,185000.0],["2024-10-15",18.0,18.08,17.95,18.0,217700.0],["2024-10-16",18.03,18.45,17.9,18.31,313200.0],["2024-10-17",18.35,18.37,18.15,18.24,175500.0],["2024-10-18",18.15,18.54,18.0,18.45,591900.0],["2024-10-21",18.55,18.83,18.47,18.49,287600.0],["2024-10-22",18.6,18.63,18.23,18.36,138300.0],["2024-10-23",18.16,18.27,18.11,18.23,193200.0],["2024-10-24",18.262,18.28,18.0,18.19,392300.0],["2024-10-25",18.2,18.355,18.04,18.05,153200.0],["2024-10-28",18.07,18.1,17.61,17.71,131500.0],["2024-10-29",17.57,18.16,17.39,18.06,374500.0],["2024-10-30",18.11,18.38,17.915,18.25,177600.0],["2024-10-31",18.08,18.25,17.985,18.04,131800.0],["2024-11-01",18.21,18.345,17.62,17.64,133100.0],["2024-11-04",17.72,18.135,17.64,17.87,52200.0],["2024-11-05",17.91,18.11,17.91,18.11,74300.0],["2024-11-06",18.29,19.078,18.29,18.82,374500.0],["2024-11-07",18.74,19.81,18.57,19.29,91900.0],["2024-11-08",19.12,19.6,19.12,19.5,129400.0],["2024-11-11",19.68,21.07,19.48,20.63,528400.0],["2024-11-12",20.16,21.15,19.885,20.7,347900.0],["2024-11-13",20.81,21.11,20.47,20.49,145400.0],["2024-11-14",20.67,21.32,20.46,21.32,301000.0],["2024-11-15",21.45,21.565,20.27,20.61,328000.0],["2024-11-18",20.62,20.94,20.18,20.52,195900.0],["2024-11-19",20.86,20.95,20.45,20.95,205200.0],["2024-11-20",20.5,21.3,20.5,21.19,189700.0],["2024-11-21",21.5,22.16,21.28,21.54,476900.0],["2024-11-22",21.48,21.95,21.105,21.93,468400.0],["2024-11-25",21.85,22.5,21.0,21.42,486800.0],["2024-11-26",21.52,21.97,21.505,21.74,297700.0],["2024-11-27",21.74,22.0,21.45,21.78,274600.0],["2024-11-29",22.0,22.28,21.75,21.96,217800.0],["2024-12-02",22.04,22.159,21.13,21.61,279600.0],["2024-12-03",21.72,21.83,21.26,21.76,234900.0],["2024-12-04",21.71,22.38,21.61,21.61,323800.0],["2024-12-05",21.5,22.26,21.5,22.01,428900.0],["2024-12-06",21.95,22.025,21.535,21.67,313200.0],["2024-12-09",21.88,22.05,21.555,21.58,457200.0],["2024-12-10",21.75,22.22,21.33,21.94,355700.0],["2024-12-11",22.15,23.56,22.15,23.23,662800.0],["2024-12-12",23.13,24.03,22.96,23.41,470400.0],["2024-12-13",23.21,23.78,22.619,23.25,309200.0],["2024-12-16",23.28,23.72,23.0,23.0,539300.0],["2024-12-17",22.9,23.24,22.57,23.1,363400.0],["2024-12-18",22.96,23.385,21.98,22.13,410000.0],["2024-12-19",22.3,22.93,21.747,21.82,522400.0],["2024-12-20",21.61,22.35,21.51,21.69,3359000.0],["2024-12-23",21.45,21.97,21.194,21.97,226000.0],["2024-12-24",22.14,22.59,21.86,22.55,69200.0],["2024-12-26",22.4,22.76,22.26,22.66,260900.0],["2024-12-27",22.67,22.95,22.43,22.53,278800.0],["2024-12-30",22.89,23.77,22.725,23.77,248100.0],["2024-12-31",23.65,23.94,23.43,23.78,400100.0],["2025-01-02",24.32,24.32,23.31,23.5,414300.0],["2025-01-03",23.66,24.19,23.43,23.68,310400.0],["2025-01-06",23.71,23.93,23.43,23.52,213900.0],["2025-01-07",23.54,23.67,23.27,23.42,128400.0],["2025-01-08",23.3,23.941,22.721,23.92,473500.0],["2025-01-10",24.11,24.935,23.8,24.45,784100.0],["2025-01-13",24.56,24.87,23.79,23.87,635700.0],["2025-01-14",23.75,24.44,23.75,24.09,314800.0],["2025-01-15",24.21,24.605,24.07,24.4,793600.0],["2025-01-16",24.36,24.68,24.25,24.34,270600.0],["2025-01-17",24.43,24.75,24.26,24.38,288500.0],["2025-01-21",24.33,25.02,24.04,24.86,440300.0],["2025-01-22",24.98,25.975,24.85,25.56,765300.0],["2025-01-23",25.63,26.78,25.565,26.45,1208000.0],["2025-01-24",26.46,26.68,25.47,26.49,496000.0],["2025-01-27",26.47,26.47,23.93,24.31,762300.0],["2025-01-28",24.47,24.97,24.26,24.9,328400.0],["2025-01-29",24.94,25.2,24.62,25.2,742400.0],["2025-01-30",25.67,26.235,24.82,24.92,457800.0],["2025-01-31",24.83,25.14,24.4,24.5,283300.0],["2025-02-03",24.65,24.79,24.201,24.49,252200.0],["2025-02-04",23.95,24.71,23.77,24.22,488600.0],["2025-02-05",24.07,24.51,23.85,24.35,345900.0],["2025-02-06",24.46,24.46,23.78,23.99,287200.0],["2025-02-07",24.04,24.32,23.82,24.08,250700.0],["2025-02-10",24.28,24.84,24.28,24.58,295600.0],["2025-02-11",24.52,24.9,24.08,24.26,414800.0],["2025-02-12",24.1,24.545,23.8,24.0,333600.0],["2025-02-13",24.04,24.225,23.83,24.0,287400.0],["2025-02-14",24.11,24.16,23.59,23.66,149600.0],["2025-02-18",23.75,24.37,23.51,24.02,314600.0],["2025-02-19",24.03,25.12,24.015,25.11,807300.0],["2025-02-20",24.86,24.91,24.46,24.64,218200.0],["2025-02-21",24.79,24.79,23.25,23.35,356700.0],["2025-02-24",23.57,23.57,22.75,22.79,246300.0],["2025-02-25",23.04,23.15,22.41,22.8,276500.0],["2025-02-26",22.37,22.705,21.128,21.64,822000.0],["2025-02-27",21.86,21.97,19.36,20.33,1620700.0],["2025-02-28",20.16,20.45,19.88,20.19,797200.0],["2025-03-03",20.22,20.335,19.03,19.4,922100.0],["2025-03-04",19.12,19.44,18.22,19.17,698600.0],["2025-03-05",19.25,19.25,18.05,18.8,668300.0],["2025-03-06",18.65,18.685,17.92,17.93,646400.0],["2025-03-07",17.96,18.42,17.77,18.22,462600.0],["2025-03-10",18.21,18.53,17.88,18.12,348000.0],["2025-03-11",18.3,19.36,17.99,19.34,583400.0],["2025-03-12",19.61,20.1,19.39,19.58,675300.0],["2025-03-13",19.59,19.75,18.92,19.06,286400.0],["2025-03-14",19.12,20.11,19.12,20.02,300500.0],["2025-03-17",19.72,20.645,19.72,20.43,204700.0],["2025-03-18",20.63,20.87,20.342,20.66,168700.0],["2025-03-19",20.71,21.14,20.67,21.12,353100.0],["2025-03-20",20.87,21.18,20.79,21.07,256700.0],["2025-03-21",20.91,21.034,20.64,20.76,210700.0],["2025-03-24",20.93,21.29,20.865,21.22,340700.0],["2025-03-25",21.34,21.35,20.89,20.99,455300.0],["2025-03-26",21.11,21.17,20.74,20.85,573300.0],["2025-03-27",20.75,20.94,20.39,20.82,587900.0],["2025-03-28",20.69,20.93,20.31,20.74,731000.0],["2025-03-31",20.59,21.26,20.29,21.0,633300.0],["2025-04-01",20.9,21.17,20.55,20.92,159600.0],["2025-04-02",20.66,21.77,20.66,21.59,539500.0],["2025-04-03",20.44,20.47,19.63,20.37,673300.0],["2025-04-04",18.98,18.98,16.8,17.11,841000.0],["2025-04-07",16.21,17.97,16.111,16.55,613300.0],["2025-04-08",17.32,17.4,15.685,15.9,542700.0],["2025-04-09",15.68,17.6,15.0,17.15,691000.0],["2025-04-10",16.6,16.72,15.9,16.17,398500.0],["2025-04-11",16.11,16.69,15.696,16.54,358000.0],["2025-04-14",16.9,17.29,16.44,17.02,580700.0],["2025-04-15",17.18,17.32,16.655,16.72,167100.0],["2025-04-16",16.61,17.43,16.61,17.3,255300.0],["2025-04-17",17.41,17.89,17.41,17.52,226800.0],["2025-04-21",17.3,17.39,16.77,17.3,675900.0],["2025-04-22",17.72,18.19,17.52,17.99,258900.0],["2025-04-23",18.59,18.64,17.78,18.03,444000.0],["2025-04-24",18.12,18.5,18.12,18.35,244200.0],["2025-04-25",18.09,18.42,17.98,18.42,241600.0],["2025-04-28",18.36,18.675,18.26,18.5,152700.0],["2025-04-29",18.5,18.85,18.02,18.53,220300.0],["2025-04-30",18.27,18.27,17.84,18.13,152000.0],["2025-05-01",17.94,18.79,17.795,18.21,534800.0],["2025-05-02",18.48,18.71,18.15,18.6,315100.0],["2025-05-05",18.27,18.3,17.94,17.99,273100.0],["2025-05-06",18.13,18.57,18.05,18.07,235600.0],["2025-05-07",18.11,18.35,17.82,18.28,402500.0],["2025-05-08",18.54,19.39,18.5,19.18,300500.0],["2025-05-09",19.61,20.99,19.395,20.47,592600.0],["2025-05-12",21.0,22.09,20.86,21.78,739900.0],["2025-05-13",21.96,22.44,21.78,22.38,317100.0],["2025-05-14",22.12,22.78,22.02,22.63,368700.0],["2025-05-15",22.39,22.76,22.3,22.55,288400.0],["2025-05-16",22.57,22.59,22.24,22.25,293100.0],["2025-05-19",22.1,22.24,21.7,22.17,213500.0],["2025-05-20",22.27,22.495,21.84,21.93,587300.0],["2025-05-21",21.88,22.07,21.21,21.26,579000.0],["2025-05-22",21.0,21.86,20.945,21.74,249400.0],["2025-05-23",21.44,21.915,21.436,21.66,200700.0],["2025-05-27",21.95,22.26,21.69,22.01,151500.0],["2025-05-28",22.21,22.27,21.9,22.0,171300.0],["2025-05-29",22.08,22.2,21.85,21.87,128200.0],["2025-05-30",21.87,21.955,21.46,21.5,500500.0],["2025-06-02",21.98,21.98,21.39,21.65,242500.0],["2025-06-03",21.68,22.58,21.68,22.45,349400.0],["2025-06-04",22.36,22.49,21.69,22.0,218500.0],["2025-06-05",22.15,22.195,21.94,22.01,185300.0],["2025-06-06",22.39,22.69,22.235,22.54,143900.0],["2025-06-09",22.61,22.635,22.025,22.54,207400.0],["2025-06-10",22.83,22.98,22.51,22.61,159800.0],["2025-06-11",22.72,22.83,22.372,22.64,279400.0],["2025-06-12",22.54,23.35,22.54,23.34,334100.0],["2025-06-13",23.6,23.749,22.95,23.32,179000.0],["2025-06-16",23.32,23.83,23.29,23.69,221800.0],["2025-06-17",23.81,24.465,23.69,24.44,294700.0],["2025-06-18",24.54,24.59,24.13,24.3,201800.0],["2025-06-20",24.33,24.46,24.17,24.17,395300.0],["2025-06-23",24.25,24.46,23.48,24.0,402900.0],["2025-06-24",23.78,24.85,23.78,24.35,772200.0],["2025-06-25",24.18,24.412,23.63,23.75,821400.0],["2025-06-26",23.78,24.29,23.78,24.27,549100.0],["2025-06-27",24.41,24.59,24.085,24.51,1325100.0],["2025-06-30",24.34,24.73,23.775,24.12,1044400.0],["2025-07-01",23.7,23.7,22.11,22.21,734300.0],["2025-07-02",22.21,23.04,21.93,23.02,512900.0],["2025-07-03",23.1,23.24,22.58,22.75,227900.0],["2025-07-07",22.82,22.85,22.125,22.38,339300.0],["2025-07-08",22.59,22.805,22.19,22.51,229400.0],["2025-07-09",22.62,22.62,21.965,22.06,172700.0],["2025-07-10",21.96,22.36,21.54,22.35,236200.0],["2025-07-11",22.38,22.89,22.32,22.68,497300.0],["2025-07-14",22.65,23.78,22.584,23.53,486900.0],["2025-07-15",23.34,23.48,22.22,22.24,448500.0],["2025-07-16",22.38,22.38,21.86,21.98,237200.0],["2025-07-17",21.85,22.07,21.64,21.85,372600.0],["2025-07-18",22.05,22.62,21.868,22.14,266500.0],["2025-07-21",22.03,22.07,19.84,19.85,836300.0],["2025-07-22",19.68,20.33,19.62,20.12,364100.0],["2025-07-23",20.32,20.37,19.875,20.04,281700.0],["2025-07-24",20.08,20.47,19.9,20.23,505200.0],["2025-07-25",20.27,20.3,19.67,19.68,182900.0],["2025-07-28",19.85,20.91,19.85,20.51,952100.0],["2025-07-29",20.73,21.27,20.528,20.93,657000.0],["2025-07-30",20.75,21.045,20.585,20.76,241400.0],["2025-07-31",20.53,20.845,20.486,20.64,342700.0],["2025-08-01",20.39,20.572,19.56,19.98,429200.0],["2025-08-04",19.91,20.52,19.79,20.44,288600.0],["2025-08-05",20.41,20.47,20.015,20.32,196600.0],["2025-08-06",20.54,20.76,20.11,20.22,301000.0],["2025-08-07",20.61,20.966,19.76,19.78,244600.0],["2025-08-08",19.91,20.11,19.56,20.0,378500.0],["2025-08-11",20.14,20.16,19.8,20.06,316800.0],["2025-08-12",21.62,22.0,20.545,21.45,782000.0],["2025-08-13",21.69,21.825,21.18,21.74,458400.0],["2025-08-14",21.71,22.07,21.38,21.41,194900.0],["2025-08-15",21.49,21.563,21.13,21.42,203500.0],["2025-08-18",21.57,21.611,21.11,21.43,200400.0],["2025-08-19",21.43,21.57,21.09,21.34,207800.0],["2025-08-20",21.41,21.9,21.374,21.74,132600.0],["2025-08-21",21.82,22.25,21.728,22.25,136500.0],["2025-08-22",22.47,22.99,22.365,22.81,385400.0],["2025-08-25",22.72,22.895,22.46,22.5,164900.0],["2025-08-26",22.5,22.775,22.17,22.7,188400.0],["2025-08-27",22.73,23.08,22.57,22.89,177000.0],["2025-08-28",22.75,23.5,22.44,23.41,322500.0],["2025-08-29",23.36,23.54,23.2,23.31,103400.0],["2025-09-02",23.03,23.47,22.78,23.46,267600.0],["2025-09-03",23.28,23.64,22.35,22.57,298700.0],["2025-09-04",22.59,22.59,22.15,22.24,165700.0],["2025-09-05",22.24,22.43,21.62,21.89,226600.0],["2025-09-08",22.05,22.38,21.49,21.49,280000.0],["2025-09-09",21.5,21.86,21.48,21.59,187400.0],["2025-09-10",21.76,22.39,21.729,22.14,345900.0],["2025-09-11",22.04,22.29,21.81,22.22,248400.0],["2025-09-12",22.6,22.77,22.1,22.1,162300.0],["2025-09-15",22.0,22.067,21.68,21.68,216700.0],["2025-09-16",21.71,22.164,21.71,22.12,176200.0],["2025-09-17",22.06,22.407,21.94,22.06,288100.0],["2025-09-18",22.27,22.365,21.78,22.19,228900.0],["2025-09-19",22.18,22.41,21.32,21.37,1193300.0],["2025-09-22",21.39,21.47,20.631,21.4,280100.0],["2025-09-23",21.55,22.28,21.55,21.9,205800.0],["2025-09-24",22.02,23.035,21.969,22.96,283200.0],["2025-09-25",22.74,23.51,22.72,23.3,682800.0],["2025-09-26",23.18,24.22,23.18,23.95,656500.0],["2025-09-29",23.6,23.95,23.42,23.74,864000.0],["2025-09-30",23.62,23.775,22.84,23.13,827400.0],["2025-10-01",22.86,23.78,22.59,23.78,312800.0],["2025-10-02",23.38,23.74,23.005,23.58,482300.0],["2025-10-03",23.77,24.09,23.47,24.02,243100.0],["2025-10-06",24.31,24.63,24.13,24.4,325200.0],["2025-10-07",24.4,24.68,24.13,24.33,573900.0],["2025-10-08",24.39,24.39,23.5,23.76,384400.0],["2025-10-09",23.74,23.835,22.14,22.27,466400.0],["2025-10-10",21.79,22.186,20.41,20.43,516800.0],["2025-10-13",20.63,21.05,20.29,20.91,666700.0],["2025-10-14",20.19,21.37,20.147,21.17,420100.0],["2025-10-15",21.29,21.735,21.085,21.39,274500.0],["2025-10-16",21.56,21.56,20.215,20.39,469500.0],["2025-10-17",20.34,20.586,20.08,20.24,472900.0],["2025-10-20",20.47,21.325,20.413,21.31,453800.0],["2025-10-21",21.31,21.556,20.711,20.87,353800.0],["2025-10-22",20.88,21.01,20.18,20.3,483000.0],["2025-10-23",20.87,21.02,20.43,20.51,474600.0],["2025-10-24",20.66,20.725,20.28,20.45,390700.0],["2025-10-27",20.56,21.02,20.39,20.79,272700.0],["2025-10-28",20.83,20.83,20.17,20.28,407200.0],["2025-10-29",20.3,22.98,20.3,22.97,1296900.0],["2025-10-30",23.28,23.7,22.73,22.74,1226900.0],["2025-10-31",22.97,23.74,22.75,23.59,1057400.0],["2025-11-03",23.63,24.6,23.01,24.45,809400.0],["2025-11-04",23.61,24.92,23.61,24.63,921400.0],["2025-11-05",24.63,25.025,24.44,24.56,595900.0],["2025-11-06",24.61,25.64,24.36,24.76,772200.0],["2025-11-07",24.76,25.46,24.15,25.39,839000.0],["2025-11-10",26.16,26.8,23.98,25.62,999400.0],["2025-11-11",26.61,27.769,26.05,27.21,1133400.0],["2025-11-12",27.0,27.21,26.28,26.58,763100.0],["2025-11-13",26.89,27.67,26.53,26.6,990400.0],["2025-11-14",26.6,28.15,26.01,27.95,1244800.0],["2025-11-17",28.09,28.35,27.54,28.02,899300.0],["2025-11-18",27.1,27.4,26.26,26.72,1163200.0],["2025-11-19",26.1,26.49,25.52,26.21,760100.0],["2025-11-20",26.43,26.95,25.22,25.42,870200.0],["2025-11-21",25.43,26.57,24.75,25.98,1070700.0],["2025-11-24",25.68,26.22,25.4,25.9,908700.0],["2025-11-25",25.35,25.67,24.98,25.52,670100.0],["2025-11-26",25.71,26.78,25.71,26.39,576600.0],["2025-11-28",26.39,27.65,26.39,27.61,361200.0],["2025-12-01",27.44,28.67,27.44,28.22,750400.0],["2025-12-02",26.27,27.11,26.25,26.5,3652000.0],["2025-12-03",26.77,28.0,26.57,27.9,2284700.0],["2025-12-04",27.97,28.815,27.805,28.68,1258500.0],["2025-12-05",28.96,29.65,28.61,29.0,1227500.0],["2025-12-08",29.05,29.28,27.892,28.06,683500.0],["2025-12-09",28.21,29.19,28.15,29.07,848100.0],["2025-12-10",29.13,29.185,28.42,28.97,921100.0],["2025-12-11",28.6,28.96,28.01,28.82,1128100.0],["2025-12-12",29.0,29.25,28.2,28.38,739600.0],["2025-12-15",28.4,28.515,26.46,26.68,1346700.0],["2025-12-16",26.26,26.401,25.63,25.83,1288200.0],["2025-12-17",26.11,26.42,25.64,26.2,770300.0],["2025-12-18",27.25,27.285,25.87,26.02,1048700.0],["2025-12-19",26.37,27.2,26.35,26.73,1798800.0],["2025-12-22",27.15,27.53,26.87,27.09,841200.0],["2025-12-23",27.29,27.99,27.23,27.8,722400.0],["2025-12-24",27.57,27.699,27.15,27.37,205200.0],["2025-12-26",27.39,27.746,26.975,27.27,295700.0],["2025-12-29",27.5,27.64,27.285,27.48,630400.0],["2025-12-30",27.79,28.21,27.66,27.81,844600.0],["2025-12-31",27.82,27.82,26.86,27.15,611900.0],["2026-01-02",27.04,27.63,26.85,27.44,644200.0],["2026-01-05",28.0,28.32,25.71,26.71,981900.0],["2026-01-06",26.62,26.79,25.99,26.65,470800.0],["2026-01-07",26.82,26.9,26.0,26.1,427900.0],["2026-01-08",26.1,26.47,25.68,25.72,597400.0],["2026-01-09",25.72,25.985,25.15,25.8,856200.0],["2026-01-12",25.91,26.21,25.57,26.0,675900.0],["2026-01-13",26.1,26.7,25.53,26.05,571000.0],["2026-01-14",26.06,26.303,25.465,25.69,642300.0],["2026-01-15",25.19,25.745,24.93,25.5,766400.0],["2026-01-16",25.49,26.4,25.115,26.25,683500.0],["2026-01-20",26.69,27.78,26.41,27.1,816200.0],["2026-01-21",27.6,28.76,27.6,28.4,670600.0],["2026-01-22",28.36,28.569,27.89,28.08,618300.0],["2026-01-23",28.68,28.86,27.76,28.17,478400.0],["2026-01-26",28.91,29.0,27.99,28.74,447300.0],["2026-01-27",28.79,28.977,27.73,28.34,574300.0],["2026-01-28",28.68,28.77,28.185,28.77,401800.0],["2026-01-29",29.5,30.73,29.08,30.25,1432200.0],["2026-01-30",30.15,30.83,29.01,29.75,966800.0],["2026-02-02",28.8,29.465,28.01,28.12,1057300.0],["2026-02-03",28.12,28.77,27.73,28.61,538500.0],["2026-02-04",29.4,30.04,28.51,29.27,531400.0],["2026-02-05",28.86,29.54,28.405,28.82,545400.0],["2026-02-06",29.28,30.39,29.23,30.31,540800.0],["2026-02-09",30.04,30.94,30.04,30.44,644300.0],["2026-02-10",30.45,30.45,29.36,30.23,675500.0],["2026-02-11",30.86,31.5,30.24,31.5,656400.0],["2026-02-12",30.84,31.23,29.25,30.15,987300.0],["2026-02-13",29.95,31.02,29.95,30.55,638500.0],["2026-02-17",30.6,30.97,29.3,29.96,413700.0],["2026-02-18",30.72,30.72,29.87,29.98,416700.0],["2026-02-19",30.55,31.51,30.55,31.16,714100.0],["2026-02-20",31.2,31.6,30.68,31.42,471000.0],["2026-02-23",31.44,31.74,29.45,29.7,832900.0],["2026-02-24",29.88,29.88,28.82,29.71,923500.0],["2026-02-25",29.94,30.12,28.13,30.0,939900.0],["2026-02-26",30.0,30.09,28.93,30.0,548400.0],["2026-02-27",29.94,31.34,29.82,31.33,999100.0],["2026-03-02",32.5,32.81,30.55,31.27,1341700.0],["2026-03-03",31.44,32.361,30.074,31.34,693700.0],["2026-03-04",30.22,31.69,30.15,31.42,1025900.0],["2026-03-05",31.43,32.05,30.63,30.9,867600.0],["2026-03-06",31.49,31.63,30.565,30.74,682800.0],["2026-03-09",31.0,31.18,30.16,30.5,693600.0],["2026-03-10",30.28,30.6,28.87,28.94,914800.0],["2026-03-11",27.89,29.05,27.75,28.57,4879500.0],["2026-03-12",28.78,28.855,27.85,28.05,2025500.0],["2026-03-13",28.0,28.82,27.965,28.75,748800.0],["2026-03-16",28.56,29.18,28.02,28.6,1066100.0],["2026-03-17",28.95,29.495,28.755,28.85,917200.0],["2026-03-18",29.09,29.09,27.97,28.85,1316300.0],["2026-03-19",28.97,30.0,28.8,28.99,1021700.0],["2026-03-20",29.1,29.79,28.66,29.1,2530300.0],["2026-03-23",28.13,29.29,28.111,28.88,689100.0],["2026-03-24",29.35,29.99,29.3,29.42,1652500.0],["2026-03-25",29.35,30.15,29.29,30.14,881600.0],["2026-03-26",29.84,30.14,29.45,29.51,1977500.0],["2026-03-27",29.87,30.46,29.46,29.94,1879600.0],["2026-03-30",30.39,30.39,29.082,29.27,830300.0],["2026-03-31",29.24,29.73,28.23,28.52,794900.0],["2026-04-01",28.57,28.75,27.22,27.24,1767000.0],["2026-04-02",28.0,28.0,27.3,27.63,1260900.0],["2026-04-06",27.64,28.4,27.57,27.98,554500.0],["2026-04-07",28.11,28.55,27.74,27.82,424900.0],["2026-04-08",26.49,27.47,26.07,27.4,977400.0],["2026-04-09",27.17,28.14,27.15,27.64,749300.0],["2026-04-10",27.42,28.305,27.175,28.18,627500.0],["2026-04-13",27.94,28.37,27.27,27.65,474700.0],["2026-04-14",27.35,27.78,26.21,26.44,697300.0],["2026-04-15",26.17,26.715,26.04,26.54,599000.0],["2026-04-16",26.65,27.3,26.25,27.3,1244600.0],["2026-04-17",26.34,27.77,26.26,27.75,1677300.0],["2026-04-20",27.62,28.3,27.55,27.63,1172200.0],["2026-04-21",27.91,28.04,27.1,27.52,859900.0],["2026-04-22",27.84,28.28,27.555,28.09,719200.0],["2026-04-23",28.35,28.88,27.95,28.69,583500.0],["2026-04-24",28.53,29.13,28.23,29.08,822300.0],["2026-04-27",29.22,29.8,29.04,29.44,618000.0],["2026-04-28",29.86,30.27,29.42,30.26,756600.0],["2026-04-29",30.58,30.73,30.2,30.62,695500.0],["2026-04-30",30.23,31.6,30.0,31.53,1227300.0],["2026-05-01",31.25,31.47,30.71,31.32,723700.0],["2026-05-04",31.51,32.15,31.34,32.1,824300.0],["2026-05-05",32.0,32.2,31.61,32.16,857600.0],["2026-05-06",30.99,31.08,29.795,29.85,1077100.0],["2026-05-07",29.98,29.98,27.66,28.95,1911800.0],["2026-05-08",29.02,29.27,27.8,27.8,1193700.0],["2026-05-11",28.06,28.66,27.64,28.34,829200.0],["2026-05-12",28.41,28.66,27.83,28.32,561300.0],["2026-05-13",28.26,28.33,27.632,27.76,687000.0],["2026-05-14",27.75,29.0,27.42,28.59,1081400.0],["2026-05-15",28.72,28.81,28.225,28.51,723000.0],["2026-05-18",28.41,29.03,27.7,28.77,696300.0],["2026-05-19",28.93,29.52,28.14,29.5,676100.0],["2026-05-20",29.3,29.76,28.82,29.15,856100.0],["2026-05-21",29.48,29.685,28.28,28.55,679800.0],["2026-05-22",28.78,28.895,28.1,28.29,400300.0],["2026-05-26",28.63,28.66,27.06,27.08,739300.0],["2026-05-27",26.54,27.06,26.3,26.51,819500.0],["2026-05-28",26.69,26.8,26.29,26.63,697400.0],["2026-05-29",26.37,26.74,26.033,26.54,897400.0],["2026-06-01",26.49,27.13,26.31,26.56,738400.0],["2026-06-02",26.51,27.0,26.29,26.75,750200.0],["2026-06-03",26.94,27.25,26.28,26.92,548100.0],["2026-06-04",26.28,27.12,26.28,27.03,587000.0],["2026-06-05",26.93,26.93,25.78,25.95,634900.0],["2026-06-08",26.14,26.5,25.8,25.82,490700.0],["2026-06-09",25.67,25.825,24.97,25.49,710200.0],["2026-06-10",25.64,26.44,25.64,25.81,560300.0],["2026-06-11",25.87,25.96,24.55,24.55,881200.0],["2026-06-12",24.55,25.6,24.11,25.06,651200.0],["2026-06-15",24.29,25.06,24.03,24.15,759100.0],["2026-06-16",23.57,24.49,23.55,24.24,629700.0],["2026-06-17",24.06,24.52,23.855,24.13,625200.0],["2026-06-18",23.96,24.82,23.73,24.55,1782600.0],["2026-06-22",24.62,26.0,24.38,25.69,1342000.0],["2026-06-23",25.32,25.65,25.08,25.49,728300.0],["2026-06-24",25.04,25.82,24.68,25.78,725100.0],["2026-06-25",25.58,26.4,25.24,25.87,721000.0],["2026-06-26",25.75,26.54,25.75,25.95,2602100.0],["2026-06-29",25.95,26.54,25.75,26.0,969900.0],["2026-06-30",26.24,27.54,26.23,27.36,1323300.0],["2026-07-01",27.24,27.38,26.59,27.2,817400.0],["2026-07-02",27.26,28.05,27.02,27.35,832200.0],["2026-07-06",27.33,27.77,27.05,27.05,641662.418964],["2026-07-07",27.31,27.64,26.57,26.73,835070.207384],["2026-07-08",27.09,27.15,26.5,26.75,721034.00074],["2026-07-09",26.54,26.635,25.95,26.38,643212.148656],["2026-07-10",26.48,26.48,24.81,25.3,810527.844561],["2026-07-13",25.55,26.07,25.3426,25.79,687215.375377],["2026-07-14",25.54,26.0694,25.02,25.59,527461.971008],["2026-07-15",25.57,25.87,25.09,25.63,458154.677748],["2026-07-16",25.65,26.2,25.58,25.91,646354.870266],["2026-07-17",26,26.535,25.67,25.95,562685.720492],["2026-07-20",25.11,26.01,25.11,25.39,924400.729315],["2026-07-21",25.39,26.26,25.15,26.2,606723.313662],["2026-07-22",26.61,26.96,26.37,26.53,573463.440197],["2026-07-23",26.98,27.21,25.98,26,811294.026971],["2026-07-24",25.95,26.51,25.43,25.54,808483.97609],["2026-07-27",25.05,25.5,24.7,24.74,564874.978425],["2026-07-28",24.22,24.825,23.43,23.47,878334.047412],["2026-07-29",23.7,24.025,22.87,23.31,1625787.740935],["2026-07-30",23.2,24.13,23.2,24.07,1810468.691294],["2026-07-31",24.28,24.61,23.72,24.46,738549.486101],["2026-08-03",23.92,24.66,23.71,24.44,445245.157031],["2026-08-04",23.96,24.08,23.24,23.35,1033538.557165],["2026-08-05",23.69,23.96,22.72,23,1282755.433199],["2026-08-06",23.84,24.15,23.205,24,1364557.45902],["2026-08-07",23.64,24.55,23.4384,24.46,827617.491862],["2026-08-10",24.84,25.35,24.84,25.03,169305.507735],["2026-08-11",25.92,26.51,25.615,26.51,1045458.069942],["2026-08-12",26.4,26.8,26.09,26.11,697148.836715],["2026-08-13",25.65,26.2,25.51,25.92,713860.825917],["2026-08-14",26.09,26.85,25.92,26.73,583657.313546]]}