{"t":"SEPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-25",23.5,25.624,20.9,21.4,3255000.0],["2024-10-28",21.5,21.75,19.775,20.75,431700.0],["2024-10-29",20.72,20.88,19.56,20.02,252400.0],["2024-10-30",19.53,20.8,18.62,20.37,255100.0],["2024-10-31",21.68,23.77,20.4,22.88,347600.0],["2024-11-01",22.88,24.5,21.54,21.79,320000.0],["2024-11-04",22.19,24.46,21.48,23.77,120500.0],["2024-11-05",24.49,24.5,22.41,22.95,145900.0],["2024-11-06",23.44,26.0,22.75,25.62,330100.0],["2024-11-07",25.7,26.34,25.285,26.0,166700.0],["2024-11-08",25.97,26.2,25.071,25.91,119300.0],["2024-11-11",25.82,26.0,24.855,25.46,125000.0],["2024-11-12",25.06,25.986,23.05,23.58,221300.0],["2024-11-13",23.92,24.65,23.19,23.21,105000.0],["2024-11-14",23.09,23.78,22.15,22.38,58100.0],["2024-11-15",22.5,23.0,21.45,22.53,134000.0],["2024-11-18",22.37,24.09,22.37,23.55,66800.0],["2024-11-19",23.01,24.88,22.88,24.2,198400.0],["2024-11-20",24.69,25.32,21.88,22.5,230600.0],["2024-11-21",22.76,23.295,21.665,21.79,153700.0],["2024-11-22",21.6,22.155,20.68,22.0,152500.0],["2024-11-25",22.02,23.49,22.02,23.25,180000.0],["2024-11-26",23.01,24.99,23.0,24.28,99700.0],["2024-11-27",24.36,24.945,23.35,24.78,170200.0],["2024-11-29",24.79,26.21,24.065,25.29,119500.0],["2024-12-02",25.35,25.81,24.5,24.76,144300.0],["2024-12-03",24.54,26.015,24.54,25.69,235200.0],["2024-12-04",25.54,27.47,25.18,26.06,403300.0],["2024-12-05",26.71,26.81,24.37,25.19,237900.0],["2024-12-06",24.9,25.89,24.79,25.75,283600.0],["2024-12-09",26.75,26.75,22.95,23.01,309000.0],["2024-12-10",22.37,23.83,21.36,23.01,388200.0],["2024-12-11",23.175,24.64,23.0,24.63,305800.0],["2024-12-12",24.99,24.99,22.53,22.57,188100.0],["2024-12-13",22.34,23.15,21.73,22.39,203100.0],["2024-12-16",21.95,22.935,21.12,21.69,333200.0],["2024-12-17",21.34,23.31,21.09,22.41,430800.0],["2024-12-18",22.13,23.46,22.09,22.4,402200.0],["2024-12-19",22.21,23.583,21.95,23.4,818900.0],["2024-12-20",23.4,24.69,20.609,24.28,4288100.0],["2024-12-23",24.05,28.99,23.717,27.09,366000.0],["2024-12-24",27.21,27.57,24.8,25.9,148100.0],["2024-12-26",25.55,26.8,25.05,25.76,119100.0],["2024-12-27",25.55,26.69,24.67,25.33,96100.0],["2024-12-30",25.0,25.265,22.98,23.23,135200.0],["2024-12-31",23.2,23.92,21.97,22.9,143500.0],["2025-01-02",23.23,23.23,20.61,21.35,184000.0],["2025-01-03",21.43,23.85,21.43,23.69,216500.0],["2025-01-06",22.88,23.695,21.255,22.09,184200.0],["2025-01-07",22.04,22.315,20.09,20.47,151900.0],["2025-01-08",20.21,21.5,20.11,20.85,172600.0],["2025-01-10",20.35,21.21,17.71,17.99,207100.0],["2025-01-13",18.14,18.155,16.33,17.0,261400.0],["2025-01-14",16.89,18.06,15.86,16.96,392100.0],["2025-01-15",17.15,17.19,16.4,17.0,129500.0],["2025-01-16",17.02,17.33,16.639,16.98,132700.0],["2025-01-17",17.04,17.51,16.71,16.89,99200.0],["2025-01-21",17.02,19.13,16.745,18.7,355800.0],["2025-01-22",18.49,20.48,18.49,19.38,147800.0],["2025-01-23",19.74,19.97,18.33,18.38,169700.0],["2025-01-24",18.23,18.93,18.23,18.48,206200.0],["2025-01-27",19.02,19.02,15.83,16.16,177100.0],["2025-01-28",16.08,17.04,15.45,16.01,168500.0],["2025-01-29",15.75,16.7,15.27,15.55,310100.0],["2025-01-30",15.4,17.94,15.4,17.71,289300.0],["2025-01-31",17.72,18.41,16.87,16.91,311100.0],["2025-02-03",16.49,16.585,15.41,15.61,327800.0],["2025-02-04",15.06,16.155,13.97,14.54,269300.0],["2025-02-05",15.34,15.34,14.2,14.39,294000.0],["2025-02-06",14.37,14.39,13.96,14.21,185000.0],["2025-02-07",14.22,14.25,12.96,13.09,193600.0],["2025-02-10",12.9,13.17,11.775,13.17,423000.0],["2025-02-11",12.97,12.97,11.275,11.38,317200.0],["2025-02-12",10.95,11.36,10.34,11.32,404500.0],["2025-02-13",11.43,12.22,11.28,11.55,291200.0],["2025-02-14",12.0,13.19,11.405,12.96,198900.0],["2025-02-18",4.17,6.89,4.17,6.87,8625000.0],["2025-02-19",6.82,7.0,5.3,5.55,1527300.0],["2025-02-20",5.48,6.22,5.21,5.89,1458700.0],["2025-02-21",6.06,6.223,5.641,5.8,1170900.0],["2025-02-24",6.23,6.5,5.71,5.73,692300.0],["2025-02-25",5.85,5.988,5.5,5.52,451700.0],["2025-02-26",5.52,5.88,5.47,5.7,359000.0],["2025-02-27",5.74,6.035,5.64,5.8,265800.0],["2025-02-28",6.06,6.65,5.95,6.47,725600.0],["2025-03-03",6.28,6.53,5.88,6.06,634300.0],["2025-03-04",5.98,6.44,5.929,6.16,497300.0],["2025-03-05",6.21,6.7,5.67,5.93,858300.0],["2025-03-06",5.84,6.36,5.59,6.36,698400.0],["2025-03-07",6.58,7.1,6.31,6.43,674600.0],["2025-03-10",6.31,6.548,5.75,5.87,769100.0],["2025-03-11",5.97,6.74,5.772,6.68,689100.0],["2025-03-12",6.73,6.92,6.4,6.74,326300.0],["2025-03-13",6.75,6.89,6.12,6.39,289500.0],["2025-03-14",6.49,6.73,6.225,6.3,321700.0],["2025-03-17",6.22,6.81,6.2,6.34,250000.0],["2025-03-18",6.3,6.65,6.11,6.24,284900.0],["2025-03-19",6.22,6.625,6.22,6.55,312900.0],["2025-03-20",6.43,6.68,6.15,6.15,311100.0],["2025-03-21",6.07,6.17,5.9,5.92,325300.0],["2025-03-24",5.94,6.44,5.92,6.37,157900.0],["2025-03-25",6.38,6.435,6.08,6.1,220600.0],["2025-03-26",6.04,6.27,5.95,6.14,318300.0],["2025-03-27",6.22,6.425,5.92,6.29,239700.0],["2025-03-28",5.93,6.44,5.9,6.1,214400.0],["2025-03-31",5.95,5.995,5.405,5.79,375000.0],["2025-04-01",5.78,5.78,5.01,5.02,703500.0],["2025-04-02",4.91,5.625,4.88,5.495,204100.0],["2025-04-03",5.21,5.84,5.1,5.8,410000.0],["2025-04-04",5.56,5.68,5.08,5.48,265900.0],["2025-04-07",5.25,5.81,5.082,5.38,187700.0],["2025-04-08",5.52,5.59,4.89,5.02,206400.0],["2025-04-09",4.92,5.67,4.66,5.61,239900.0],["2025-04-10",5.48,5.48,4.91,5.16,237000.0],["2025-04-11",5.16,5.77,5.12,5.72,122400.0],["2025-04-14",5.83,6.16,5.51,6.07,189600.0],["2025-04-15",6.07,6.34,5.99,6.29,172200.0],["2025-04-16",6.25,6.25,5.815,5.99,128600.0],["2025-04-17",5.99,6.21,5.86,5.9,212000.0],["2025-04-21",5.81,6.12,5.75,5.87,137300.0],["2025-04-22",5.97,6.12,5.73,5.97,190500.0],["2025-04-23",6.2,6.377,6.06,6.14,233200.0],["2025-04-24",6.2,6.525,6.09,6.46,162000.0],["2025-04-25",6.35,6.47,6.18,6.46,173700.0],["2025-04-28",6.5,7.0,6.45,7.0,217000.0],["2025-04-29",7.01,7.22,6.85,6.93,179800.0],["2025-04-30",6.89,7.115,6.61,6.96,286000.0],["2025-05-01",6.97,7.39,6.715,7.14,210600.0],["2025-05-02",7.21,7.75,7.16,7.48,202800.0],["2025-05-05",7.43,7.581,7.11,7.16,113100.0],["2025-05-06",7.04,7.04,6.415,6.45,223200.0],["2025-05-07",6.56,7.13,6.45,7.05,178300.0],["2025-05-08",7.1,7.15,6.755,6.95,243100.0],["2025-05-09",6.96,7.159,6.65,6.69,164800.0],["2025-05-12",6.94,7.17,6.755,6.98,217500.0],["2025-05-13",7.15,7.15,6.44,6.73,227900.0],["2025-05-14",10.82,11.36,8.51,10.16,37815800.0],["2025-05-15",9.81,10.4,9.061,10.12,3360400.0],["2025-05-16",10.57,10.87,9.52,9.84,2334200.0],["2025-05-19",9.71,10.176,9.42,9.97,1079900.0],["2025-05-20",9.96,10.058,9.33,9.42,934100.0],["2025-05-21",9.34,9.63,8.89,9.06,703600.0],["2025-05-22",9.04,9.71,8.86,9.48,701700.0],["2025-05-23",9.31,9.52,9.045,9.19,372800.0],["2025-05-27",9.335,9.915,9.295,9.65,874000.0],["2025-05-28",9.64,9.98,9.41,9.72,372700.0],["2025-05-29",9.8,10.106,9.64,9.86,431400.0],["2025-05-30",9.84,9.84,9.11,9.25,796400.0],["2025-06-02",9.33,10.23,9.28,9.93,627500.0],["2025-06-03",10.01,10.125,9.8,9.97,306900.0],["2025-06-04",10.05,10.339,9.89,9.97,437500.0],["2025-06-05",9.97,10.83,9.7,10.52,1002800.0],["2025-06-06",10.77,10.98,9.9,10.21,842200.0],["2025-06-09",10.3,10.3,9.89,10.11,382600.0],["2025-06-10",10.22,10.34,9.92,10.28,469300.0],["2025-06-11",10.3,10.605,9.96,10.28,498500.0],["2025-06-12",10.33,10.693,10.24,10.41,426900.0],["2025-06-13",10.12,10.42,10.0,10.17,299700.0],["2025-06-16",10.16,10.565,10.08,10.54,345500.0],["2025-06-17",10.232,10.555,10.18,10.24,536300.0],["2025-06-18",10.22,10.6,9.852,10.49,490100.0],["2025-06-20",10.5,10.75,9.96,10.47,967500.0],["2025-06-23",10.44,11.35,10.23,10.53,537500.0],["2025-06-24",10.66,10.95,10.46,10.71,559400.0],["2025-06-25",10.75,10.926,10.33,10.73,438000.0],["2025-06-26",10.72,11.164,10.61,10.87,395300.0],["2025-06-27",10.88,10.967,10.26,10.51,1124000.0],["2025-06-30",10.54,10.72,10.3,10.57,321100.0],["2025-07-01",10.55,10.88,10.3,10.6,398700.0],["2025-07-02",10.55,11.41,10.48,11.4,753700.0],["2025-07-03",11.39,11.49,11.045,11.37,187900.0],["2025-07-07",11.3,11.33,10.8,10.85,319000.0],["2025-07-08",10.98,11.42,10.87,11.34,253900.0],["2025-07-09",11.39,11.74,11.19,11.72,221700.0],["2025-07-10",11.73,11.765,11.495,11.68,220800.0],["2025-07-11",11.62,12.005,11.6,11.73,240400.0],["2025-07-14",11.8,12.2,11.52,12.01,270000.0],["2025-07-15",12.2,12.25,11.63,11.67,209500.0],["2025-07-16",11.77,12.11,11.55,11.99,222800.0],["2025-07-17",12.02,12.66,11.95,12.62,207400.0],["2025-07-18",12.75,13.0,12.47,12.55,237000.0],["2025-07-21",12.63,13.0,12.29,12.31,189400.0],["2025-07-22",12.27,12.5,12.025,12.47,150300.0],["2025-07-23",12.68,13.54,12.56,13.53,299400.0],["2025-07-24",13.59,14.0,13.445,13.56,221500.0],["2025-07-25",13.71,13.94,13.3,13.88,204000.0],["2025-07-28",14.02,14.21,13.66,13.83,143100.0],["2025-07-29",13.29,13.29,12.25,12.75,329900.0],["2025-07-30",12.9,13.13,12.33,12.64,241700.0],["2025-07-31",12.62,12.77,12.355,12.41,128100.0],["2025-08-01",12.25,12.285,11.8,12.21,225300.0],["2025-08-04",12.23,12.23,11.69,11.84,203800.0],["2025-08-05",11.76,11.83,11.503,11.65,181500.0],["2025-08-06",11.64,11.76,11.32,11.75,197500.0],["2025-08-07",11.93,11.96,11.5,11.7,104200.0],["2025-08-08",11.75,11.78,11.467,11.69,141000.0],["2025-08-11",11.69,11.933,11.47,11.49,118500.0],["2025-08-12",11.0,11.35,10.616,11.2,253700.0],["2025-08-13",11.36,12.1,11.35,11.69,708000.0],["2025-08-14",11.52,11.71,11.47,11.68,172500.0],["2025-08-15",11.76,11.98,11.455,11.72,387800.0],["2025-08-18",11.73,11.87,11.57,11.59,249200.0],["2025-08-19",11.52,11.69,10.91,10.93,279400.0],["2025-08-20",10.92,11.375,10.74,11.09,164600.0],["2025-08-21",11.08,11.72,10.906,11.7,142800.0],["2025-08-22",11.84,12.74,11.73,11.99,363000.0],["2025-08-25",12.01,12.53,11.91,11.96,244000.0],["2025-08-26",11.97,12.755,11.97,12.7,119100.0],["2025-08-27",12.72,12.87,12.469,12.625,195700.0],["2025-08-28",12.67,12.755,12.265,12.28,187700.0],["2025-08-29",12.24,12.295,11.7,12.1,197700.0],["2025-09-02",12.08,12.42,11.98,12.34,115700.0],["2025-09-03",12.34,14.39,12.325,14.08,798300.0],["2025-09-04",14.2,14.37,13.745,14.12,355200.0],["2025-09-05",14.35,14.623,13.98,14.43,202300.0],["2025-09-08",14.46,14.765,14.215,14.67,182100.0],["2025-09-09",14.68,15.26,14.38,15.22,156600.0],["2025-09-10",15.35,15.5,14.577,14.72,206400.0],["2025-09-11",14.72,14.82,13.67,14.42,251800.0],["2025-09-12",14.41,14.5,14.11,14.28,161800.0],["2025-09-15",14.21,14.51,14.0,14.47,165700.0],["2025-09-16",14.46,14.69,14.36,14.44,118700.0],["2025-09-17",14.5,14.91,14.35,14.39,186400.0],["2025-09-18",14.58,15.98,14.52,15.94,259000.0],["2025-09-19",15.99,16.12,15.5,15.7,653500.0],["2025-09-22",15.65,16.2,15.41,16.0,205800.0],["2025-09-23",16.0,16.6,15.86,16.06,162400.0],["2025-09-24",16.24,17.03,16.24,16.91,308700.0],["2025-09-25",16.62,16.82,16.215,16.75,161700.0],["2025-09-26",16.73,17.64,16.649,17.45,148600.0],["2025-09-29",17.6,18.626,17.33,18.15,277000.0],["2025-09-30",18.04,18.989,18.04,18.81,481800.0],["2025-10-01",18.84,19.8,18.635,19.0,551300.0],["2025-10-02",19.05,20.38,18.55,20.15,355400.0],["2025-10-03",20.15,20.93,19.95,20.68,309300.0],["2025-10-06",20.68,21.81,20.55,20.8,536400.0],["2025-10-07",20.79,21.57,20.175,21.01,449900.0],["2025-10-08",21.09,23.109,20.41,22.49,537400.0],["2025-10-09",22.45,23.61,22.3,23.14,410000.0],["2025-10-10",21.93,23.29,20.715,23.07,536400.0],["2025-10-13",23.07,24.92,22.635,24.09,339900.0],["2025-10-14",23.97,24.18,22.658,23.3,363700.0],["2025-10-15",23.59,23.81,22.65,23.33,534900.0],["2025-10-16",23.65,24.0,22.37,22.565,286300.0],["2025-10-17",22.52,22.56,21.31,22.06,279600.0],["2025-10-20",22.36,22.935,21.89,22.44,195800.0],["2025-10-21",22.52,22.52,20.93,21.31,116800.0],["2025-10-22",21.27,22.2,20.817,22.0,404500.0],["2025-10-23",22.09,22.45,21.1,21.79,371000.0],["2025-10-24",22.12,22.303,21.51,21.67,144700.0],["2025-10-27",22.01,23.45,21.62,22.62,512700.0],["2025-10-28",22.62,22.66,21.68,22.32,161700.0],["2025-10-29",22.34,22.36,21.4,21.94,411900.0],["2025-10-30",21.4,22.41,21.2,21.49,139500.0],["2025-10-31",21.49,21.49,20.03,20.6,160200.0],["2025-11-03",20.42,20.71,19.6,20.05,213500.0],["2025-11-04",19.48,19.7,19.102,19.46,188700.0],["2025-11-05",19.41,19.485,18.88,19.13,308500.0],["2025-11-06",18.96,19.5,18.65,18.8,179900.0],["2025-11-07",18.47,18.56,17.55,18.51,182200.0],["2025-11-10",18.79,20.05,17.98,18.1,316200.0],["2025-11-11",18.34,19.74,18.19,19.24,276700.0],["2025-11-12",19.32,19.815,18.85,19.23,214900.0],["2025-11-13",19.23,19.35,18.64,19.24,150900.0],["2025-11-14",19.69,23.99,19.69,23.265,1521700.0],["2025-11-17",22.68,23.15,21.574,21.64,462700.0],["2025-11-18",21.73,22.425,21.31,21.69,331900.0],["2025-11-19",21.77,23.8,21.625,23.1,390400.0],["2025-11-20",23.36,24.44,23.31,23.77,277000.0],["2025-11-21",23.64,26.255,23.55,25.56,345300.0],["2025-11-24",26.28,29.43,26.28,28.51,546600.0],["2025-11-25",28.7,28.7,26.805,27.97,360600.0],["2025-11-26",28.0,29.735,26.55,29.57,681100.0],["2025-11-28",29.63,29.685,28.07,29.02,295200.0],["2025-12-01",28.81,29.14,27.55,27.62,286000.0],["2025-12-02",27.71,27.98,26.12,26.17,282200.0],["2025-12-03",26.12,26.65,25.46,26.55,290300.0],["2025-12-04",26.4,26.8,25.74,26.16,177900.0],["2025-12-05",26.43,26.87,25.71,26.76,346900.0],["2025-12-08",27.14,27.49,25.83,25.96,423900.0],["2025-12-09",25.96,26.4,25.24,25.49,182500.0],["2025-12-10",25.56,26.01,24.63,25.64,346700.0],["2025-12-11",25.6,26.7,24.769,26.21,219500.0],["2025-12-12",26.47,26.49,25.35,25.44,164900.0],["2025-12-15",25.7,27.78,25.7,27.18,340900.0],["2025-12-16",26.94,28.43,26.19,26.23,253500.0],["2025-12-17",26.33,26.76,25.4,26.55,287700.0],["2025-12-18",26.95,28.123,26.32,27.54,301800.0],["2025-12-19",28.54,30.5,28.5,29.58,915700.0],["2025-12-22",29.65,29.88,28.61,29.47,189600.0],["2025-12-23",29.0,29.5,27.925,28.23,264000.0],["2025-12-24",28.34,29.655,28.258,29.47,114000.0],["2025-12-26",29.0,29.06,28.1,28.62,118200.0],["2025-12-29",28.31,29.23,28.31,28.38,126000.0],["2025-12-30",28.44,28.495,27.505,27.78,143400.0],["2025-12-31",27.62,28.32,27.5,27.88,168900.0],["2026-01-02",28.2,29.0,27.72,27.98,255600.0],["2026-01-05",28.47,28.47,26.2,26.79,230700.0],["2026-01-06",26.79,27.088,25.24,25.45,316500.0],["2026-01-07",25.6,26.75,25.495,26.41,304900.0],["2026-01-08",26.11,26.275,25.375,25.74,177400.0],["2026-01-09",25.74,26.71,25.25,25.3,235200.0],["2026-01-12",25.49,25.54,24.66,24.88,1075900.0],["2026-01-13",24.84,26.73,24.44,26.38,221000.0],["2026-01-14",26.24,27.76,25.92,26.73,173400.0],["2026-01-15",26.86,27.83,26.265,27.38,235200.0],["2026-01-16",27.39,28.15,25.99,26.07,344100.0],["2026-01-20",26.37,27.945,26.17,27.03,164900.0],["2026-01-21",26.97,27.395,26.01,26.35,190200.0],["2026-01-22",26.41,27.53,26.31,26.67,258100.0],["2026-01-23",26.64,26.815,25.35,25.765,190700.0],["2026-01-26",25.72,26.6,25.345,25.97,180200.0],["2026-01-27",25.98,26.52,25.2,25.45,347400.0],["2026-01-28",25.36,25.63,23.45,23.66,325700.0],["2026-01-29",23.96,24.805,23.665,23.8,286500.0],["2026-01-30",23.4,23.94,23.23,23.34,282400.0],["2026-02-02",23.34,25.81,23.02,25.03,487900.0],["2026-02-03",24.95,25.71,24.95,25.54,194800.0],["2026-02-04",25.76,25.92,24.75,24.93,226500.0],["2026-02-05",24.48,25.54,24.0,24.44,385700.0],["2026-02-06",24.73,25.76,24.13,25.41,280100.0],["2026-02-09",25.47,26.96,24.98,26.59,365200.0],["2026-02-10",26.54,27.31,26.1,26.7,173000.0],["2026-02-11",26.97,26.97,25.36,26.34,233600.0],["2026-02-12",26.7,26.7,25.22,25.76,171000.0],["2026-02-13",25.7,27.64,25.12,27.5,348900.0],["2026-02-17",27.6,31.37,27.6,30.3,417500.0],["2026-02-18",30.08,30.515,27.96,28.3,364600.0],["2026-02-19",28.17,28.17,26.26,27.08,458800.0],["2026-02-20",26.85,27.4,25.49,27.28,293600.0],["2026-02-23",27.3,28.17,26.835,28.0,263600.0],["2026-02-24",28.22,30.92,28.07,30.86,343000.0],["2026-02-25",31.09,32.63,29.79,29.99,477500.0],["2026-02-26",30.0,30.7,29.29,30.28,253600.0],["2026-02-27",29.79,30.33,28.44,29.02,412100.0],["2026-03-02",28.11,29.5,26.58,28.64,514800.0],["2026-03-03",28.51,28.64,27.16,28.13,223300.0],["2026-03-04",28.6,29.025,27.5,28.825,200300.0],["2026-03-05",28.26,28.26,25.975,27.47,494900.0],["2026-03-06",27.05,28.89,26.62,28.78,302200.0],["2026-03-09",28.79,30.0,28.25,29.06,556500.0],["2026-03-10",29.4,29.822,27.221,28.02,245400.0],["2026-03-11",27.45,28.0,26.29,26.31,308400.0],["2026-03-12",25.86,26.73,25.25,26.445,249500.0],["2026-03-13",26.49,27.02,24.96,25.14,282900.0],["2026-03-16",25.43,27.0,24.75,25.14,353100.0],["2026-03-17",25.15,25.72,24.14,25.17,212200.0],["2026-03-18",25.1,25.35,24.04,24.11,232100.0],["2026-03-19",23.83,24.57,23.35,24.28,282800.0],["2026-03-20",24.26,24.51,23.82,24.18,489800.0],["2026-03-23",24.63,25.33,23.57,23.78,288200.0],["2026-03-24",23.77,23.915,22.97,23.44,164500.0],["2026-03-25",23.69,25.075,23.5,24.21,134200.0],["2026-03-26",23.98,25.0,23.4,24.74,238800.0],["2026-03-27",24.68,25.16,23.75,23.87,145400.0],["2026-03-30",23.95,24.17,22.89,23.3,223400.0],["2026-03-31",23.74,24.86,23.5,24.03,257800.0],["2026-04-01",24.33,24.94,24.18,24.37,210200.0],["2026-04-02",23.9,25.29,23.9,25.18,288100.0],["2026-04-06",24.88,25.48,24.38,24.78,140200.0],["2026-04-07",24.67,24.89,24.05,24.84,189600.0],["2026-04-08",25.71,25.83,24.22,24.49,162400.0],["2026-04-09",24.4,25.215,24.18,24.83,220900.0],["2026-04-10",24.92,24.92,22.97,23.09,629100.0],["2026-04-13",23.0,24.33,22.83,23.34,218200.0],["2026-04-14",23.57,24.4,23.35,24.13,213400.0],["2026-04-15",24.13,25.99,23.31,25.93,816100.0],["2026-04-16",25.92,26.85,24.98,24.99,352200.0],["2026-04-17",25.5,26.57,24.84,26.13,391400.0],["2026-04-20",25.95,27.075,25.59,26.86,654600.0],["2026-04-21",27.0,27.296,25.525,25.8,363400.0],["2026-04-22",25.95,26.2,25.34,25.86,255600.0],["2026-04-23",25.82,27.17,24.94,24.97,347300.0],["2026-04-24",24.86,25.4,24.49,24.67,595400.0],["2026-04-27",24.6,25.855,24.58,25.09,370800.0],["2026-04-28",25.09,25.505,23.95,24.29,280200.0],["2026-04-29",24.0,24.565,22.78,23.45,347600.0],["2026-04-30",23.45,24.238,23.115,23.76,271700.0],["2026-05-01",23.84,24.585,23.15,23.61,201600.0],["2026-05-04",23.52,25.2,23.52,24.82,359600.0],["2026-05-05",25.0,25.25,23.29,24.13,298700.0],["2026-05-06",24.25,24.9,23.9,24.71,308500.0],["2026-05-07",24.77,25.045,23.44,23.98,218300.0],["2026-05-08",23.98,24.86,23.82,23.87,208400.0],["2026-05-11",23.87,24.65,23.5,23.57,132900.0],["2026-05-12",24.46,25.99,23.565,24.84,407800.0],["2026-05-13",24.5,25.482,24.23,24.75,315700.0],["2026-05-14",24.84,28.365,24.03,28.32,556000.0],["2026-05-15",27.62,28.805,26.28,26.95,573800.0],["2026-05-18",27.08,27.975,26.0,26.3,316900.0],["2026-05-19",26.21,27.16,25.79,26.51,366800.0],["2026-05-20",26.77,28.055,26.71,28.01,226700.0],["2026-05-21",27.62,28.595,27.49,27.92,232400.0],["2026-05-22",27.93,29.885,27.93,28.36,347200.0],["2026-05-26",28.49,30.78,27.664,30.645,347400.0],["2026-05-27",30.61,30.95,29.315,29.79,178700.0],["2026-05-28",29.71,31.4,29.22,31.05,219100.0],["2026-05-29",30.96,31.6,29.71,30.2,270500.0],["2026-06-01",29.59,30.36,27.075,29.98,359300.0],["2026-06-02",29.56,30.28,29.12,29.94,603600.0],["2026-06-03",29.89,30.84,29.57,30.55,286600.0],["2026-06-04",30.61,31.79,30.61,31.37,290700.0],["2026-06-05",30.99,31.41,30.47,31.15,211700.0],["2026-06-08",31.97,32.379,30.05,30.41,327300.0],["2026-06-09",30.69,31.9,30.235,31.01,277800.0],["2026-06-10",31.0,31.98,30.41,30.47,171900.0],["2026-06-11",30.86,34.185,30.739,34.03,513300.0],["2026-06-12",34.03,36.26,33.85,35.95,475900.0],["2026-06-15",36.27,37.01,35.37,36.03,287800.0],["2026-06-16",35.93,36.62,35.06,35.17,284000.0],["2026-06-17",35.17,36.12,33.88,35.8,325100.0],["2026-06-18",36.24,37.32,34.505,36.17,283300.0],["2026-06-22",36.46,37.24,34.68,34.85,507400.0],["2026-06-23",34.67,37.5,34.28,36.57,312500.0],["2026-06-24",36.9,37.99,35.61,36.05,357600.0],["2026-06-25",36.36,36.4,34.352,34.54,324500.0],["2026-06-26",34.44,37.48,34.23,37.34,1480100.0],["2026-06-29",35.18,35.99,32.0,34.75,1432600.0],["2026-06-30",34.69,34.78,32.65,33.49,747600.0],["2026-07-01",33.45,35.17,33.02,34.61,440400.0],["2026-07-02",34.68,34.85,33.25,34.0,475800.0],["2026-07-06",33.38,34.3,32.91,33.47,469404.628846],["2026-07-07",34.46,37.75,34.43,35.83,843503.167267],["2026-07-08",35.37,37.26,34.75,36.4,945168.798271],["2026-07-09",36.43,38.04,36.07,37.84,969517.006621],["2026-07-10",37.97,37.97,35.43,35.93,378161.741301],["2026-07-13",35.64,36.01,33.9107,34.36,394057.754212],["2026-07-14",34.27,35.37,33.54,34.54,639883.331974],["2026-07-15",34.5,35.26,32.33,34.07,373362.138195],["2026-07-16",33.99,34.32,31.44,31.56,416680.005087],["2026-07-17",30.98,34.285,30.55,33.4,306361.339082],["2026-07-20",33.35,34.28,32.17,32.21,197221.175794],["2026-07-21",32.2,35.11,31.85,33.68,215398.11185],["2026-07-22",33.32,34.51,32.74,34.2,264140.035676],["2026-07-23",33.32,34.5,32.955,33.47,298227.244101],["2026-07-24",33.88,34.968,32.475,33.1,242035.592134],["2026-07-27",33.25,34.4,33.03,33.49,143875.771304],["2026-07-28",33.77,35.11,32.845,33.97,263368.907936],["2026-07-29",33.97,34.58,33.25,33.61,155514.760146],["2026-07-30",34,35.82,34,35.18,264480.577707],["2026-07-31",34.97,35.485,33.49,34.45,241093.50939],["2026-08-03",34.45,35.25,33.19,34.98,201794.212291],["2026-08-04",35.55,39.12,35.55,38.98,398910.951552],["2026-08-05",38.92,40.63,38.46,38.76,442941.056278],["2026-08-06",39,40.1215,38.78,39.53,193665.112944],["2026-08-07",39.98,40.65,38.11,38.83,303743.328143],["2026-08-10",38.56,39.54,38.0501,39.1,63026.733253],["2026-08-11",39.57,48,38.62,47.76,1159272.580977],["2026-08-12",47.93,51.1,47.4,48.19,1261215.666748],["2026-08-13",47.83,48.95,45.1,45.14,877637.744716]]}