{"sym":"ALC","index":false,"bars":[["2026-01-15",31300.0,31300.0,24900.0,30900.0,81700],["2026-01-16",30900.0,30900.0,26100.0,26800.0,37500],["2026-01-19",25000.0,26400.0,22700.0,22700.0,79800],["2026-01-20",23000.0,23000.0,22000.0,22700.0,68200],["2026-01-21",22600.0,23600.0,22000.0,23200.0,53700],["2026-01-22",23500.0,26000.0,23500.0,25400.0,122400],["2026-01-23",26100.0,28300.0,25800.0,28000.0,146200],["2026-01-26",29900.0,31000.0,29000.0,30400.0,215900],["2026-01-27",30500.0,30500.0,27000.0,27600.0,54500],["2026-01-28",27100.0,28000.0,25800.0,26400.0,54300],["2026-01-29",26000.0,27100.0,26000.0,26700.0,19000],["2026-01-30",24800.0,26400.0,24800.0,26000.0,44300],["2026-02-02",25500.0,26300.0,25500.0,25800.0,37600],["2026-02-03",26000.0,27500.0,25800.0,26400.0,69400],["2026-02-04",26600.0,27300.0,26500.0,26900.0,43100],["2026-02-05",27000.0,29000.0,26700.0,27000.0,22500],["2026-02-06",26600.0,26700.0,26300.0,26400.0,30700],["2026-02-09",26100.0,27000.0,26100.0,26100.0,18400],["2026-02-10",26300.0,26300.0,25600.0,25700.0,9200],["2026-02-11",26000.0,26000.0,25000.0,26000.0,32200],["2026-02-12",25400.0,25500.0,24900.0,25300.0,26600],["2026-02-13",25300.0,25700.0,25000.0,25700.0,7800],["2026-02-23",25600.0,25900.0,25600.0,25900.0,24300],["2026-02-24",25800.0,26800.0,25700.0,26100.0,32300],["2026-02-25",25800.0,26000.0,25400.0,25600.0,14300],["2026-02-26",25600.0,25600.0,25100.0,25200.0,25400],["2026-02-27",25500.0,26400.0,25300.0,25900.0,70700],["2026-03-02",26000.0,28300.0,26000.0,28000.0,501200],["2026-03-03",28500.0,29300.0,28000.0,28700.0,174100],["2026-03-04",29000.0,29800.0,26500.0,27900.0,277100],["2026-03-05",27500.0,28200.0,26800.0,27400.0,138600],["2026-03-06",27600.0,28100.0,27400.0,27700.0,84400],["2026-03-09",27900.0,28100.0,25400.0,25900.0,173000],["2026-03-10",26200.0,26200.0,25900.0,26200.0,66500],["2026-03-11",25900.0,26600.0,25900.0,26600.0,32300],["2026-03-12",26400.0,26400.0,25800.0,26000.0,31900],["2026-03-13",26200.0,26500.0,25900.0,26000.0,73300],["2026-03-16",25900.0,26000.0,25800.0,25800.0,27300],["2026-03-17",25800.0,25900.0,25100.0,25800.0,43600],["2026-03-18",25300.0,25700.0,25300.0,25700.0,11500],["2026-03-19",25500.0,25500.0,25000.0,25200.0,29400],["2026-03-20",25100.0,25900.0,24600.0,24600.0,33600],["2026-03-23",25900.0,25900.0,23500.0,23600.0,40600],["2026-03-24",23600.0,24500.0,23600.0,23900.0,42700],["2026-03-25",23900.0,24500.0,23200.0,23500.0,128500],["2026-03-26",24400.0,25500.0,23100.0,23300.0,94600],["2026-03-27",23400.0,23700.0,23300.0,23400.0,27000],["2026-03-30",23400.0,23400.0,23000.0,23300.0,10900],["2026-03-31",23100.0,24300.0,22800.0,23300.0,39200],["2026-04-01",23400.0,24000.0,23300.0,23700.0,43100],["2026-04-02",23500.0,23500.0,22800.0,23000.0,47400],["2026-04-03",23000.0,24800.0,22900.0,23000.0,38400],["2026-04-06",23000.0,26000.0,23000.0,23400.0,39800],["2026-04-07",23800.0,23800.0,22600.0,23000.0,38900],["2026-04-08",24800.0,24800.0,22900.0,23000.0,79800],["2026-04-09",23000.0,23300.0,22900.0,23200.0,5900],["2026-04-10",23100.0,23800.0,23000.0,23300.0,26800],["2026-04-13",23300.0,24000.0,23300.0,23400.0,25800],["2026-04-14",23700.0,23700.0,23500.0,23600.0,15800],["2026-04-15",23800.0,23800.0,23600.0,23800.0,23000],["2026-04-16",23700.0,23700.0,23600.0,23600.0,6000],["2026-04-17",23600.0,24500.0,23600.0,24000.0,50300],["2026-04-20",23700.0,25000.0,23700.0,24400.0,80100],["2026-04-21",24500.0,25000.0,24400.0,24400.0,265640],["2026-04-22",24400.0,24400.0,24000.0,24000.0,22200],["2026-04-23",24100.0,24100.0,23500.0,23800.0,24500],["2026-04-24",24800.0,24800.0,23700.0,23800.0,13900],["2026-04-28",23900.0,23900.0,23400.0,23400.0,27100],["2026-04-29",23400.0,23600.0,23200.0,23600.0,28500],["2026-05-04",23400.0,23500.0,23200.0,23500.0,27600],["2026-05-05",23400.0,24100.0,23400.0,24000.0,82000],["2026-05-06",24000.0,24000.0,23400.0,23400.0,37500],["2026-05-07",23700.0,23700.0,23300.0,23300.0,22400],["2026-05-08",23500.0,23500.0,23300.0,23400.0,21700],["2026-05-11",23300.0,23600.0,22900.0,23000.0,54100],["2026-05-12",23000.0,23200.0,23000.0,23200.0,4300],["2026-05-13",23200.0,23600.0,23000.0,23500.0,17600],["2026-05-14",23500.0,23800.0,23300.0,23800.0,25000],["2026-05-15",23600.0,23700.0,23500.0,23700.0,58300],["2026-05-18",23500.0,23500.0,23200.0,23300.0,32800],["2026-05-19",23400.0,23400.0,23200.0,23400.0,22400],["2026-05-20",23400.0,23400.0,23100.0,23300.0,35900],["2026-05-21",23200.0,23300.0,23000.0,23300.0,17200],["2026-05-22",23400.0,23700.0,23200.0,23500.0,25700],["2026-05-25",23500.0,23500.0,23300.0,23300.0,16400],["2026-05-26",23000.0,23900.0,23000.0,23800.0,46700],["2026-05-27",23800.0,24700.0,20100.0,24000.0,172800],["2026-05-28",23800.0,24100.0,23700.0,23900.0,11500],["2026-05-29",23900.0,23900.0,23600.0,23800.0,51900],["2026-06-01",23600.0,23700.0,23200.0,23600.0,20000],["2026-06-02",23700.0,23700.0,23300.0,23300.0,5600],["2026-06-03",23500.0,23800.0,23400.0,23700.0,28800],["2026-06-04",23700.0,23900.0,23700.0,23800.0,22000],["2026-06-05",23800.0,23800.0,23300.0,23700.0,12800],["2026-06-08",23400.0,23400.0,22300.0,23000.0,43300],["2026-06-09",22900.0,23300.0,22900.0,23300.0,15800],["2026-06-10",23300.0,23500.0,22900.0,23300.0,44100],["2026-06-11",23100.0,23300.0,23000.0,23100.0,5200],["2026-06-12",22900.0,23200.0,22900.0,22900.0,7100],["2026-06-15",23000.0,23000.0,22800.0,22800.0,12700],["2026-06-16",22900.0,23000.0,22800.0,22900.0,36900],["2026-06-17",22900.0,23000.0,22800.0,23000.0,17000],["2026-06-18",23000.0,23300.0,22900.0,23100.0,46000],["2026-06-19",23000.0,23100.0,22900.0,23000.0,20300],["2026-06-22",23000.0,23200.0,22900.0,23000.0,10500],["2026-06-23",22900.0,23100.0,22900.0,22900.0,16700],["2026-06-24",23100.0,23100.0,22900.0,23000.0,18100],["2026-06-25",22900.0,23100.0,22900.0,23100.0,15500],["2026-06-26",23000.0,23100.0,22800.0,22900.0,17300],["2026-06-29",23200.0,23200.0,22900.0,23000.0,8200],["2026-06-30",23000.0,23200.0,23000.0,23000.0,8000],["2026-07-01",23000.0,23100.0,22900.0,23100.0,5500],["2026-07-02",23000.0,23000.0,22900.0,22900.0,13000],["2026-07-03",22900.0,23000.0,22800.0,23000.0,14200],["2026-07-06",23200.0,23200.0,22800.0,22800.0,2100],["2026-07-07",22800.0,22800.0,22700.0,22700.0,6000],["2026-07-08",22700.0,22700.0,22500.0,22500.0,11100],["2026-07-09",22500.0,22500.0,22000.0,22400.0,4904],["2026-07-10",22400.0,22400.0,22200.0,22200.0,8300],["2026-07-13",22100.0,22200.0,22100.0,22200.0,2300],["2026-07-14",22000.0,22100.0,21500.0,22000.0,10700],["2026-07-15",22000.0,22000.0,21600.0,21700.0,2600],["2026-07-16",21600.0,22500.0,21500.0,21700.0,16000],["2026-07-17",21600.0,21600.0,21600.0,21600.0,13600],["2026-07-20",21600.0,22400.0,21000.0,21000.0,6700],["2026-07-21",21400.0,21400.0,20600.0,20600.0,20200],["2026-07-22",20700.0,20900.0,20000.0,20400.0,7000],["2026-07-23",20500.0,20500.0,20400.0,20400.0,15500],["2026-07-24",20400.0,20400.0,20200.0,20200.0,2530600],["2026-07-27",20200.0,20200.0,19900.0,20000.0,24000],["2026-07-28",20000.0,20100.0,20000.0,20100.0,13300],["2026-07-29",20000.0,20000.0,19900.0,19900.0,4900],["2026-07-30",20000.0,20600.0,20000.0,20400.0,8500],["2026-07-31",20400.0,20400.0,20100.0,20300.0,8200],["2026-08-03",20700.0,20700.0,20700.0,20700.0,1400],["2026-08-04",20700.0,20700.0,20500.0,20500.0,15900],["2026-08-05",20900.0,20900.0,20600.0,20600.0,20900],["2026-08-06",20700.0,20700.0,20400.0,20400.0,3900],["2026-08-07",20500.0,20900.0,20500.0,20800.0,7300],["2026-08-10",20900.0,21500.0,20900.0,21200.0,10400],["2026-08-11",21600.0,21800.0,21300.0,21300.0,5700],["2026-08-12",21400.0,21400.0,21200.0,21200.0,6100],["2026-08-13",21200.0,21300.0,20500.0,20600.0,7400],["2026-08-14",21300.0,21300.0,20500.0,20500.0,4000],["2026-08-17",20900.0,20900.0,20300.0,20700.0,3200],["2026-08-18",20600.0,20800.0,20500.0,20600.0,5100],["2026-08-19",20600.0,20900.0,20400.0,20400.0,3100],["2026-08-20",20500.0,20700.0,20300.0,20400.0,6900],["2026-08-21",20500.0,20500.0,20300.0,20500.0,7400],["2026-08-24",20500.0,20600.0,20500.0,20600.0,2400],["2026-08-25",20600.0,20600.0,20400.0,20500.0,3400],["2026-08-26",20500.0,20600.0,20500.0,20500.0,18700],["2026-08-27",20500.0,20500.0,20100.0,20200.0,15000],["2026-08-28",20500.0,20500.0,20000.0,20000.0,19700],["2026-09-03",20000.0,20100.0,19900.0,20000.0,15700],["2026-09-04",20000.0,20300.0,20000.0,20300.0,14000],["2026-09-07",20000.0,20100.0,20000.0,20000.0,11100],["2026-09-08",20000.0,20100.0,19900.0,20100.0,7700],["2026-09-09",20100.0,20100.0,20000.0,20000.0,8900],["2026-09-10",20200.0,20700.0,20200.0,20600.0,30900],["2026-09-11",20600.0,20900.0,20400.0,20400.0,28700],["2026-09-14",20600.0,20600.0,20300.0,20500.0,14300],["2026-09-15",20600.0,20800.0,20400.0,20600.0,5900],["2026-09-16",20900.0,21100.0,20800.0,20900.0,8300],["2026-09-17",20900.0,21800.0,20900.0,21500.0,12000],["2026-09-18",21300.0,21800.0,21100.0,21600.0,41200],["2026-09-21",21700.0,21800.0,21300.0,21400.0,18800],["2026-09-22",21400.0,21600.0,21300.0,21500.0,25800],["2026-09-23",21500.0,21600.0,21400.0,21500.0,23900],["2026-09-24",21700.0,21700.0,21100.0,21200.0,18000],["2026-09-25",21200.0,21200.0,21000.0,21000.0,11200],["2026-09-28",21300.0,21500.0,20900.0,21100.0,7400],["2026-09-29",21000.0,22200.0,20900.0,21500.0,31900],["2026-09-30",21600.0,21700.0,21300.0,21300.0,5700],["2026-10-01",21900.0,21900.0,21000.0,21300.0,26900],["2026-10-02",21100.0,21200.0,21000.0,21100.0,13300],["2026-10-05",21100.0,21200.0,21000.0,21200.0,16600],["2026-10-06",21100.0,21200.0,20900.0,21000.0,32900],["2026-10-07",21100.0,21800.0,21000.0,21700.0,58400],["2026-10-08",22000.0,22000.0,21400.0,21400.0,22800],["2026-10-09",22000.0,22000.0,21300.0,21400.0,21000],["2026-10-12",21400.0,22000.0,21200.0,21200.0,38200]]}