{"t":"SEZL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-09-13",13.5133,13.5133,13.5133,13.5133,0.0],["2023-09-14",3.645,6.0925,2.5667,2.635,951600.0],["2023-09-15",2.6417,2.6417,2.2233,2.2367,356400.0],["2023-09-18",2.1133,2.695,1.8883,2.155,713400.0],["2023-09-19",3.4017,4.1167,2.72,2.9,10405200.0],["2023-09-20",2.4683,2.6333,2.1333,2.3983,841200.0],["2023-09-21",2.1433,2.4417,1.9907,2.3667,316200.0],["2023-09-22",2.275,2.4667,2.1417,2.2367,338400.0],["2023-09-25",2.1938,2.4228,2.125,2.21,152400.0],["2023-09-26",2.165,2.2642,2.0817,2.2083,476400.0],["2023-09-27",2.11,2.3,2.11,2.1917,53400.0],["2023-09-28",2.1,2.395,2.0983,2.2083,258600.0],["2023-09-29",2.2133,2.2817,2.1333,2.1867,190200.0],["2023-10-02",2.2033,2.2667,2.0917,2.15,157200.0],["2023-10-03",2.15,2.15,1.9583,2.0417,50400.0],["2023-10-04",1.8333,2.0,1.6667,1.9183,85200.0],["2023-10-05",1.8917,1.9815,1.845,1.8867,94200.0],["2023-10-06",1.9417,2.0083,1.8158,1.8833,101400.0],["2023-10-09",1.925,1.9333,1.84,1.8567,22200.0],["2023-10-10",1.76,1.8383,1.76,1.7833,13800.0],["2023-10-11",1.7333,2.0145,1.7333,1.8292,113400.0],["2023-10-12",1.8583,1.9075,1.76,1.7683,55800.0],["2023-10-13",1.7967,1.7967,1.7333,1.7333,19200.0],["2023-10-16",1.7483,1.84,1.6783,1.8167,48600.0],["2023-10-17",1.8558,1.9967,1.7692,1.7733,55200.0],["2023-10-18",1.775,1.97,1.775,1.8,97800.0],["2023-10-19",1.875,1.879,1.75,1.879,25200.0],["2023-10-20",1.8783,1.8783,1.8783,1.8783,6600.0],["2023-10-23",1.8333,1.8333,1.7367,1.7367,9000.0],["2023-10-24",1.7367,1.7617,1.6083,1.6667,42000.0],["2023-10-25",1.7118,1.7333,1.6267,1.6508,38400.0],["2023-10-26",1.475,1.5642,1.1917,1.3833,132600.0],["2023-10-27",1.3167,1.5417,1.2342,1.3575,184200.0],["2023-10-30",1.3583,1.6158,1.3333,1.5302,213600.0],["2023-10-31",1.5108,1.5917,1.48,1.5,88800.0],["2023-11-01",1.4667,1.6667,1.4342,1.5833,135600.0],["2023-11-02",1.4733,1.6117,1.465,1.5392,33000.0],["2023-11-03",1.575,1.5833,1.525,1.5833,18000.0],["2023-11-06",1.6633,1.6633,1.4667,1.55,45000.0],["2023-11-07",1.653,1.653,1.6067,1.6333,7800.0],["2023-11-08",1.5017,1.6667,1.5017,1.6117,15000.0],["2023-11-09",1.6567,1.7,1.6567,1.687,12600.0],["2023-11-10",1.7967,2.2933,1.7167,1.7917,569400.0],["2023-11-13",1.6667,1.8333,1.6667,1.75,29400.0],["2023-11-14",1.747,2.0467,1.747,2.0,54000.0],["2023-11-15",1.9667,2.0183,1.79,1.9008,99000.0],["2023-11-16",1.8883,1.9767,1.8883,1.9183,38400.0],["2023-11-17",1.9167,2.0058,1.8667,1.8667,126000.0],["2023-11-20",1.8217,1.95,1.7525,1.83,145200.0],["2023-11-21",1.7033,1.7717,1.655,1.7,135000.0],["2023-11-22",1.6667,1.9133,1.65,1.7767,177000.0],["2023-11-24",1.7767,1.7767,1.6683,1.7,106800.0],["2023-11-27",1.7,1.7822,1.625,1.7042,362400.0],["2023-11-28",1.715,1.8943,1.7117,1.7333,123600.0],["2023-11-29",1.75,1.7967,1.6667,1.6883,78000.0],["2023-11-30",1.6883,1.7398,1.6417,1.665,162600.0],["2023-12-01",1.665,1.7533,1.625,1.6667,90000.0],["2023-12-04",1.6667,1.705,1.6548,1.6833,151200.0],["2023-12-05",1.6583,1.7167,1.6567,1.6833,202200.0],["2023-12-06",1.75,1.8733,1.7467,1.7833,169200.0],["2023-12-07",1.8133,1.8733,1.7872,1.8667,46800.0],["2023-12-08",1.8733,2.3,1.86,2.075,271200.0],["2023-12-11",2.015,2.0967,1.8433,2.0277,154800.0],["2023-12-12",2.055,2.1667,2.0517,2.0667,138600.0],["2023-12-13",2.0667,2.3265,2.0667,2.1667,281400.0],["2023-12-14",2.2683,2.6325,2.155,2.275,250800.0],["2023-12-15",2.3017,2.6667,2.2167,2.4133,684600.0],["2023-12-18",2.4933,2.6543,2.3783,2.4833,214200.0],["2023-12-19",2.4742,3.2417,2.4717,3.1667,405000.0],["2023-12-20",3.0933,3.1667,2.7533,2.8333,349800.0],["2023-12-21",2.8,3.0,2.5,2.9117,268800.0],["2023-12-22",3.1367,4.58,2.875,4.0683,1617000.0],["2023-12-26",4.0833,4.225,3.1117,3.1967,968400.0],["2023-12-27",3.2267,3.6517,3.1033,3.1933,326400.0],["2023-12-28",3.165,3.8317,3.1033,3.2467,428400.0],["2023-12-29",3.345,3.7233,3.25,3.42,816600.0],["2024-01-02",3.5,3.7408,3.4067,3.5667,433200.0],["2024-01-03",3.5667,3.5963,3.4158,3.5333,187200.0],["2024-01-04",3.5333,3.6812,3.3667,3.3667,267000.0],["2024-01-05",3.25,3.33,3.0817,3.2667,436800.0],["2024-01-08",3.0833,3.1268,2.835,3.115,434400.0],["2024-01-09",3.0833,3.0833,2.72,2.8067,263400.0],["2024-01-10",2.75,2.8913,2.705,2.7483,256800.0],["2024-01-11",2.86,3.085,2.7833,2.8333,513600.0],["2024-01-12",2.7867,3.2767,2.7833,3.0433,271200.0],["2024-01-16",3.0433,3.4817,3.0383,3.4583,208800.0],["2024-01-17",3.69,4.1617,3.4717,4.05,400800.0],["2024-01-18",4.1917,5.8317,4.175,5.2717,1261200.0],["2024-01-19",5.3717,6.5,5.1683,6.1433,701400.0],["2024-01-22",6.515,7.0,5.9065,6.135,735600.0],["2024-01-23",6.0833,6.1833,5.3033,5.5633,332400.0],["2024-01-24",5.5617,5.63,5.2117,5.2117,106200.0],["2024-01-25",5.13,5.8828,5.0683,5.5433,181800.0],["2024-01-26",5.6,5.9357,5.5,5.79,98400.0],["2024-01-29",5.905,7.0167,5.8345,6.7,350400.0],["2024-01-30",6.6667,6.9517,6.1683,6.4933,175200.0],["2024-01-31",6.4833,6.555,6.0933,6.3317,81600.0],["2024-02-01",6.2517,8.165,6.245,7.3333,538800.0],["2024-02-02",7.52,7.6433,6.6467,7.0667,235800.0],["2024-02-05",6.8967,7.1367,6.4175,6.4683,416400.0],["2024-02-06",6.415,7.0,6.2683,6.5,301800.0],["2024-02-07",6.5,6.9607,6.5,6.7517,214800.0],["2024-02-08",6.875,7.075,6.7083,7.0567,89400.0],["2024-02-09",7.0833,7.499,6.7585,7.2533,219000.0],["2024-02-12",7.1467,8.2167,7.1467,7.8333,247800.0],["2024-02-13",7.51,7.8533,7.5087,7.6083,64200.0],["2024-02-14",7.8083,8.6767,7.7083,8.1583,147000.0],["2024-02-15",8.1583,8.5817,8.0417,8.0833,82800.0],["2024-02-16",8.3583,8.4583,8.17,8.2967,64800.0],["2024-02-20",8.365,9.6667,8.1667,8.49,452400.0],["2024-02-21",8.6667,8.7167,6.8167,7.7317,215400.0],["2024-02-22",7.5817,8.1667,6.37,6.3767,310200.0],["2024-02-23",6.4183,7.415,6.4183,7.1133,141000.0],["2024-02-26",7.1967,8.3092,7.1967,8.0417,271200.0],["2024-02-27",9.1683,9.9322,8.5,9.65,646800.0],["2024-02-28",10.0,10.0,8.28,8.7517,202200.0],["2024-02-29",8.5,8.5,7.1783,7.81,357000.0],["2024-03-01",7.5017,7.915,7.3,7.5217,184200.0],["2024-03-04",7.445,8.8333,7.445,8.64,561600.0],["2024-03-05",8.5,9.2387,8.35,8.77,358200.0],["2024-03-06",9.08,9.296,8.9433,9.2617,137400.0],["2024-03-07",9.2617,11.3247,8.6333,10.92,486600.0],["2024-03-08",11.2417,11.6633,9.8708,10.1217,287400.0],["2024-03-11",10.0,10.335,8.8733,8.9583,210000.0],["2024-03-12",8.75,10.1242,8.3667,9.815,172800.0],["2024-03-13",9.5133,9.9655,9.3333,9.725,254400.0],["2024-03-14",9.4283,9.9983,9.4283,9.9983,261000.0],["2024-03-15",9.8333,10.1108,8.8558,9.6933,511200.0],["2024-03-18",9.43,9.946,9.1683,9.865,305400.0],["2024-03-19",9.75,10.6317,9.665,10.6317,442200.0],["2024-03-20",10.2583,10.7917,10.2003,10.7483,130200.0],["2024-03-21",10.4683,10.94,10.4683,10.94,126000.0],["2024-03-22",11.1983,12.8942,11.0492,12.5017,888600.0],["2024-03-25",12.2917,13.4742,12.125,13.2083,393000.0],["2024-03-26",13.0,14.9233,13.0,14.5,497400.0],["2024-03-27",15.0,16.6667,14.0147,15.4167,684000.0],["2024-03-28",15.3333,15.3333,12.8333,14.0817,1548000.0],["2024-04-01",13.7917,13.7917,10.085,11.3767,728400.0],["2024-04-02",11.2733,11.2733,10.1667,10.91,269400.0],["2024-04-03",10.8667,12.8607,10.505,12.4633,314400.0],["2024-04-04",12.9133,13.1267,10.6317,10.85,313200.0],["2024-04-05",10.8967,12.1667,10.5,11.3267,160200.0],["2024-04-08",11.4117,12.165,10.8117,12.04,184800.0],["2024-04-09",12.335,13.0583,12.0,12.08,232200.0],["2024-04-10",12.165,12.165,11.0488,11.45,277200.0],["2024-04-11",11.1833,11.8433,11.1168,11.2683,159000.0],["2024-04-12",10.9617,11.775,10.8333,10.8583,162000.0],["2024-04-15",11.1833,11.365,10.5,10.8683,141600.0],["2024-04-16",10.5,10.8833,9.5325,10.0317,320400.0],["2024-04-17",9.6017,11.015,9.5333,10.7267,360000.0],["2024-04-18",10.13,11.2083,9.5608,9.7917,688200.0],["2024-04-19",9.3317,9.9133,8.5167,9.3133,530400.0],["2024-04-22",9.22,9.22,7.955,8.2167,540600.0],["2024-04-23",8.215,9.6008,7.8875,9.3083,730200.0],["2024-04-24",9.05,9.8,8.9517,9.1,581400.0],["2024-04-25",8.99,9.3333,8.5,8.76,408600.0],["2024-04-26",8.8383,10.3333,8.8083,9.8317,573600.0],["2024-04-29",9.9983,10.2417,8.6683,9.11,640800.0],["2024-04-30",9.0017,9.08,8.2767,8.4383,594000.0],["2024-05-01",8.3067,8.5792,7.3183,8.275,641400.0],["2024-05-02",8.3533,8.6403,7.9933,8.6183,574800.0],["2024-05-03",8.8317,9.1567,8.2558,8.4133,475800.0],["2024-05-06",8.2967,8.8167,8.1183,8.4383,530400.0],["2024-05-07",8.5683,8.5683,7.1733,7.3083,925800.0],["2024-05-08",7.1683,7.6717,6.7317,7.4567,860400.0],["2024-05-09",10.8333,13.9983,10.4617,13.0983,4677600.0],["2024-05-10",12.8333,14.098,12.4167,13.9567,1108200.0],["2024-05-13",13.5383,14.09,12.9,13.0167,664200.0],["2024-05-14",13.73,13.73,11.2117,11.7667,885000.0],["2024-05-15",11.7667,12.325,11.0833,11.9733,291000.0],["2024-05-16",12.0833,12.5603,11.3433,11.455,403800.0],["2024-05-17",11.34,11.8367,10.69,11.1517,440400.0],["2024-05-20",11.1517,12.4983,11.1333,12.3633,229800.0],["2024-05-21",12.4167,12.8367,12.235,12.7783,135600.0],["2024-05-22",12.53,12.53,11.0833,11.34,268800.0],["2024-05-23",11.6667,11.6667,10.8333,11.3725,148200.0],["2024-05-24",11.1683,11.6667,10.7592,11.5367,434400.0],["2024-05-28",11.6667,12.1117,11.2025,11.5267,429600.0],["2024-05-29",11.375,13.1333,11.3208,13.1333,547200.0],["2024-05-30",12.835,13.9267,12.835,13.5283,464400.0],["2024-05-31",13.305,13.6667,12.6667,13.3633,441600.0],["2024-06-03",13.3333,13.5537,12.265,12.9467,196200.0],["2024-06-04",13.11,13.964,12.7975,13.345,298800.0],["2024-06-05",13.135,15.1367,13.135,14.9767,462600.0],["2024-06-06",14.85,15.8333,14.6208,15.5833,726000.0],["2024-06-07",14.725,15.0217,13.7037,14.275,610800.0],["2024-06-10",13.9633,14.1667,13.1667,13.17,354000.0],["2024-06-11",13.0367,13.2683,11.715,12.0083,772200.0],["2024-06-12",12.2417,12.7717,11.5017,11.8083,366600.0],["2024-06-13",11.805,12.6667,11.6667,12.6667,612600.0],["2024-06-14",12.9917,13.9983,12.915,13.5433,408000.0],["2024-06-17",13.33,13.9758,13.0683,13.4167,471000.0],["2024-06-18",13.4167,14.215,13.2925,13.8083,500400.0],["2024-06-20",14.0,14.695,13.5957,14.2267,701400.0],["2024-06-21",14.0833,14.0833,12.5083,13.51,917400.0],["2024-06-24",12.835,13.4283,12.0017,13.2367,623400.0],["2024-06-25",12.8517,13.8617,12.7067,13.5867,739800.0],["2024-06-26",14.2667,14.6667,13.3833,13.6667,735600.0],["2024-06-27",13.5833,14.9217,13.555,14.655,742200.0],["2024-06-28",14.29,14.8942,14.0583,14.7033,2612400.0],["2024-07-01",14.46,15.1772,13.8333,14.825,689400.0],["2024-07-02",14.5,14.825,13.4483,14.815,931200.0],["2024-07-03",14.6667,15.1733,14.5633,15.0333,600600.0],["2024-07-05",15.25,15.3948,14.5,14.9883,725400.0],["2024-07-08",15.0467,15.175,14.1683,14.8683,653400.0],["2024-07-09",14.885,16.3867,14.85,15.8733,1032000.0],["2024-07-10",16.1083,16.1667,13.5,13.6633,937200.0],["2024-07-11",12.96,14.0333,12.425,13.6967,759000.0],["2024-07-12",13.8483,14.7175,13.4767,14.5967,496800.0],["2024-07-15",14.5967,14.8333,13.78,14.275,550200.0],["2024-07-16",14.6667,15.25,14.205,15.225,380400.0],["2024-07-17",15.135,15.3583,14.4583,15.0,357600.0],["2024-07-18",14.97,15.1667,14.009,14.055,264600.0],["2024-07-19",14.5983,14.5983,13.815,13.915,189600.0],["2024-07-22",13.8333,14.405,13.705,14.2433,108000.0],["2024-07-23",14.2333,14.65,14.2133,14.5983,199800.0],["2024-07-24",14.5317,14.5317,13.8333,13.975,253200.0],["2024-07-25",13.885,14.145,13.2167,13.775,209400.0],["2024-07-26",14.125,14.4067,13.81,14.205,105600.0],["2024-07-29",14.1283,14.9167,13.6183,13.6283,229200.0],["2024-07-30",13.7617,14.0433,13.0418,13.3317,211800.0],["2024-07-31",13.5983,14.615,13.5683,14.5767,200400.0],["2024-08-01",14.3225,14.6233,12.835,12.8367,294600.0],["2024-08-02",12.825,12.9167,11.6667,12.85,342600.0],["2024-08-05",11.8267,12.7633,11.825,12.2917,228000.0],["2024-08-06",12.5,13.3233,11.8267,13.05,298800.0],["2024-08-07",12.8167,13.7967,12.8167,13.1367,438600.0],["2024-08-08",15.5,17.915,14.1667,17.75,1929600.0],["2024-08-09",17.3333,19.5,16.2767,19.4017,1148400.0],["2024-08-12",18.135,21.0067,17.9833,19.7267,1998600.0],["2024-08-13",19.75,21.1667,19.425,21.0783,843000.0],["2024-08-14",20.8333,21.3333,19.8333,20.19,604200.0],["2024-08-15",20.1817,20.8133,19.6667,20.665,468600.0],["2024-08-16",20.73,21.2008,20.0017,20.6367,678000.0],["2024-08-19",20.59,22.0317,20.4333,21.665,738600.0],["2024-08-20",21.83,22.4667,21.01,21.2683,448800.0],["2024-08-21",21.33,22.75,21.33,21.7483,661200.0],["2024-08-22",21.9333,22.375,21.05,21.1833,418800.0],["2024-08-23",21.2183,22.145,21.015,21.3217,505200.0],["2024-08-26",21.3767,21.4,19.8917,20.1633,600000.0],["2024-08-27",20.1617,22.2483,20.0192,22.0,469800.0],["2024-08-28",21.6667,21.9933,20.6983,21.6617,748200.0],["2024-08-29",21.9017,23.3933,21.445,22.2417,726000.0],["2024-08-30",22.5733,22.705,21.8982,22.705,469200.0],["2024-09-03",22.3367,22.7457,20.7417,21.8117,1010400.0],["2024-09-04",21.6667,23.1867,21.3333,22.3917,806400.0],["2024-09-05",22.4733,23.1433,22.1417,23.0383,427200.0],["2024-09-06",23.0,23.0,21.04,21.1117,550200.0],["2024-09-09",21.3583,22.8983,21.2617,22.125,587400.0],["2024-09-10",22.7017,22.7017,21.4933,22.2183,426000.0],["2024-09-11",22.2217,23.7467,21.5833,23.3383,670200.0],["2024-09-12",23.6333,25.275,23.4695,24.8767,693000.0],["2024-09-13",25.0,25.795,24.3717,25.0517,431400.0],["2024-09-16",25.3333,25.54,24.1683,25.3717,313200.0],["2024-09-17",25.6667,25.6667,24.1667,24.7967,359400.0],["2024-09-18",24.935,24.9617,23.4125,24.5933,415800.0],["2024-09-19",25.5633,27.6967,25.0,26.6917,642600.0],["2024-09-20",26.6917,27.5533,26.2167,27.2333,676200.0],["2024-09-23",27.8033,27.99,26.9167,27.335,424800.0],["2024-09-24",27.9817,29.9983,27.5083,29.495,681600.0],["2024-09-25",29.5833,30.863,28.4108,28.9883,718800.0],["2024-09-26",29.6067,30.1818,29.225,29.465,255000.0],["2024-09-27",28.7517,29.4167,28.3475,28.8217,357000.0],["2024-09-30",28.7033,29.2193,27.9883,28.4317,585600.0],["2024-10-01",28.4783,28.4783,26.8833,27.285,414600.0],["2024-10-02",27.3333,27.9667,26.345,27.0617,474000.0],["2024-10-03",27.055,27.2792,24.585,24.7667,528000.0],["2024-10-04",25.0117,26.2183,23.8183,25.8917,583800.0],["2024-10-07",26.3317,27.7617,26.3317,27.3333,459600.0],["2024-10-08",27.3333,27.7933,26.8908,27.0917,298200.0],["2024-10-09",27.1667,27.1667,25.84,26.04,515400.0],["2024-10-10",25.765,26.5967,25.6567,26.5567,363600.0],["2024-10-11",26.8333,30.5,26.7958,29.9583,513000.0],["2024-10-14",29.9583,32.105,29.4583,31.305,540600.0],["2024-10-15",31.8983,33.6917,30.5083,33.4517,654600.0],["2024-10-16",33.3167,33.9683,32.4533,33.8633,400200.0],["2024-10-17",34.19,36.6667,34.0433,36.465,734400.0],["2024-10-18",36.5183,38.67,35.3333,37.57,798600.0],["2024-10-21",37.6667,37.9167,30.9728,32.2467,1170600.0],["2024-10-22",32.2583,32.9842,30.3583,32.0283,706800.0],["2024-10-23",31.6667,32.755,31.0217,31.695,203400.0],["2024-10-24",32.0667,34.7817,32.0667,34.7817,444000.0],["2024-10-25",35.1667,37.4588,34.8333,35.4933,472800.0],["2024-10-28",36.53,37.9983,36.0763,36.82,338400.0],["2024-10-29",36.6667,36.6667,34.2517,36.07,412800.0],["2024-10-30",36.445,39.3267,36.1158,38.2733,601800.0],["2024-10-31",38.3333,38.5892,34.5833,35.7767,594600.0],["2024-11-01",36.4517,37.3333,34.6667,35.5,316200.0],["2024-11-04",35.75,37.825,33.0733,33.3033,624600.0],["2024-11-05",33.38,35.6667,32.0,34.12,331800.0],["2024-11-06",35.7517,40.5088,34.4633,40.3383,798600.0],["2024-11-07",41.6033,44.86,41.1528,41.745,855600.0],["2024-11-08",58.3333,75.6933,51.2833,71.9133,3793200.0],["2024-11-11",69.0533,74.011,65.46,71.2017,1291800.0],["2024-11-12",70.3983,71.11,57.535,61.325,1369200.0],["2024-11-13",60.7117,67.5,60.7117,63.6817,702000.0],["2024-11-14",65.7333,69.155,61.3333,62.0333,649200.0],["2024-11-15",60.195,64.1667,60.1467,64.1667,421800.0],["2024-11-18",65.0033,66.6667,62.9683,66.6233,513600.0],["2024-11-19",66.55,71.11,65.0,70.98,657000.0],["2024-11-20",70.8333,71.675,63.9433,65.02,634800.0],["2024-11-21",67.0467,76.8583,67.045,74.3417,995400.0],["2024-11-22",73.735,79.5875,72.875,77.33,680400.0],["2024-11-25",78.5033,79.1667,74.5067,77.3333,918600.0],["2024-11-26",75.0483,78.1083,68.5617,71.4092,775200.0],["2024-11-27",74.45,74.45,66.3933,69.1583,513600.0],["2024-11-29",68.6667,71.7533,68.6667,70.6717,318600.0],["2024-12-02",71.4917,75.0,61.344,63.8367,1149000.0],["2024-12-03",64.14,66.2817,62.8367,64.0067,524400.0],["2024-12-04",63.4533,65.1332,59.2017,61.425,903600.0],["2024-12-05",59.9233,64.6683,59.9233,62.1867,439200.0],["2024-12-06",62.4167,63.5317,59.895,60.3717,493200.0],["2024-12-09",62.375,62.375,55.3067,55.3067,613800.0],["2024-12-10",55.0,58.3333,54.1667,54.2083,399600.0],["2024-12-11",54.8333,55.5,51.5567,53.3433,665400.0],["2024-12-12",53.285,54.6658,52.0,52.645,505200.0],["2024-12-13",52.4983,54.7283,51.3367,51.5017,354000.0],["2024-12-16",51.7067,55.9563,50.0003,54.525,721200.0],["2024-12-17",55.49,55.9167,51.9983,52.53,400800.0],["2024-12-18",54.05,54.165,37.5,40.3617,3235800.0],["2024-12-19",40.5617,44.435,40.3768,40.5533,1473600.0],["2024-12-20",39.28,45.4,37.8058,45.1933,1066800.0],["2024-12-23",46.6133,47.453,42.9803,44.3283,752400.0],["2024-12-24",44.8317,44.8317,42.0167,42.6233,271200.0],["2024-12-26",42.1667,46.5268,42.1667,45.385,624000.0],["2024-12-27",44.5517,44.92,42.5,44.1767,575400.0],["2024-12-30",42.7633,43.8333,40.357,42.5,599400.0],["2024-12-31",43.1683,44.7617,41.355,42.6333,1117200.0],["2025-01-02",43.4183,45.4667,40.3333,45.465,1119600.0],["2025-01-03",45.62,46.75,43.8332,46.4483,819000.0],["2025-01-06",46.9083,47.2333,44.1983,46.0083,652800.0],["2025-01-07",46.9167,46.9167,41.6843,42.365,888600.0],["2025-01-08",41.58,42.2917,39.595,41.3533,523800.0],["2025-01-10",40.3333,40.3333,37.14,38.105,766800.0],["2025-01-13",36.18,37.6533,35.0383,36.99,693600.0],["2025-01-14",38.095,40.9358,37.4517,38.9033,606600.0],["2025-01-15",40.3117,44.95,40.3117,43.2617,889800.0],["2025-01-16",53.88,54.1283,43.7408,43.7517,1657800.0],["2025-01-17",43.54,44.5427,36.8933,37.5,1515600.0],["2025-01-21",38.94,40.0017,35.1533,38.2933,1245000.0],["2025-01-22",38.5417,39.5225,36.1937,38.2517,687600.0],["2025-01-23",38.2133,39.8283,37.5718,39.7883,580800.0],["2025-01-24",39.3933,40.8333,38.8333,39.1767,497400.0],["2025-01-27",37.065,38.305,36.3333,37.5467,720600.0],["2025-01-28",37.5367,39.7108,36.3333,39.2983,604800.0],["2025-01-29",38.9683,40.7217,38.5817,40.3433,283200.0],["2025-01-30",40.0767,41.6467,37.915,38.945,583800.0],["2025-01-31",39.115,41.0967,38.3217,39.0017,532200.0],["2025-02-03",36.4767,39.0933,35.8333,38.43,461400.0],["2025-02-04",38.5417,40.6517,37.8767,40.1617,539400.0],["2025-02-05",40.7717,40.9983,39.5267,40.335,421800.0],["2025-02-06",41.0,42.3708,39.5267,40.865,463200.0],["2025-02-07",41.6667,45.5967,41.6388,42.3867,727800.0],["2025-02-10",44.6667,51.8383,44.225,46.2567,1292400.0],["2025-02-11",47.9997,47.9997,42.52,44.1083,940200.0],["2025-02-12",42.7317,51.9317,42.7317,50.8867,1304400.0],["2025-02-13",51.0033,56.0267,50.8817,55.8333,1402200.0],["2025-02-14",56.375,59.7583,54.1667,56.6933,1123800.0],["2025-02-18",58.58,58.6667,54.8333,57.9967,919200.0],["2025-02-19",57.7533,58.2167,54.8667,55.1233,794400.0],["2025-02-20",55.0017,55.0017,48.6683,51.4017,1179600.0],["2025-02-21",51.9917,53.53,46.5558,47.775,1052400.0],["2025-02-24",49.0917,49.0917,44.35,47.37,1083000.0],["2025-02-25",46.6667,49.39,44.6633,48.5733,2212200.0],["2025-02-26",55.8333,57.1017,47.6735,51.0383,2584800.0],["2025-02-27",50.39,53.2033,45.8333,47.6867,1663800.0],["2025-02-28",45.7117,50.2282,44.8333,49.8517,1160400.0],["2025-03-03",50.575,51.5,44.5267,45.42,1075800.0],["2025-03-04",43.04,45.5,40.94,43.665,1129800.0],["2025-03-05",43.855,44.5,42.35,43.51,858000.0],["2025-03-06",42.145,42.5,36.7758,37.625,1717200.0],["2025-03-07",37.76,39.1417,34.1667,38.9417,975600.0],["2025-03-10",36.995,36.995,33.0,34.02,1177200.0],["2025-03-11",35.6133,36.9617,34.465,36.75,1108200.0],["2025-03-12",38.8617,40.3867,37.645,39.5567,1764000.0],["2025-03-13",38.8583,39.085,35.19,36.2067,609000.0],["2025-03-14",36.5567,39.3733,36.5567,38.7517,545400.0],["2025-03-17",39.0183,39.5167,37.78,39.1667,694800.0],["2025-03-18",38.7217,38.7217,36.0433,36.275,694800.0],["2025-03-19",36.295,39.7283,36.295,38.3517,1045200.0],["2025-03-20",39.2008,40.5178,38.5035,38.66,597000.0],["2025-03-21",37.71,39.4633,37.2133,39.3217,612000.0],["2025-03-24",40.1667,43.0,40.1667,42.1517,781800.0],["2025-03-25",42.1967,43.8325,41.2653,41.7483,588000.0],["2025-03-26",41.745,42.1667,38.2667,39.4733,1084200.0],["2025-03-27",38.5367,39.7333,36.9933,37.5817,542400.0],["2025-03-28",37.345,37.3667,34.8033,35.165,651600.0],["2025-03-31",35.19,36.69,32.5,34.89,1135700.0],["2025-04-01",33.92,37.61,33.5,36.34,735100.0],["2025-04-02",34.17,37.84,33.33,37.19,554200.0],["2025-04-03",33.57,34.54,31.58,32.34,834700.0],["2025-04-04",28.56,29.7,24.86,28.7,1126200.0],["2025-04-07",26.01,32.225,25.75,30.56,1411500.0],["2025-04-08",32.99,34.6,29.41,30.42,1163200.0],["2025-04-09",30.0,39.82,29.91,38.15,1321800.0],["2025-04-10",36.69,38.16,35.023,36.42,1205300.0],["2025-04-11",36.0,38.845,35.05,38.61,684700.0],["2025-04-14",41.15,42.302,38.05,39.43,741400.0],["2025-04-15",39.85,42.74,39.613,42.46,669800.0],["2025-04-16",41.58,42.84,40.682,42.74,596700.0],["2025-04-17",42.97,45.92,42.88,44.8,774100.0],["2025-04-21",42.66,43.225,37.6,38.59,996500.0],["2025-04-22",39.51,42.46,39.06,41.26,679600.0],["2025-04-23",44.43,45.797,42.34,42.84,588100.0],["2025-04-24",43.47,47.625,42.945,47.42,787500.0],["2025-04-25",46.84,48.37,46.43,47.97,394100.0],["2025-04-28",48.61,50.311,47.39,49.55,604800.0],["2025-04-29",49.53,51.91,48.52,51.74,620600.0],["2025-04-30",50.0,52.24,47.0,51.95,962500.0],["2025-05-01",53.5,53.58,50.78,52.03,617000.0],["2025-05-02",53.5,56.46,52.9,55.73,641800.0],["2025-05-05",54.5,56.908,53.65,55.95,513700.0],["2025-05-06",53.75,55.93,53.05,55.19,570500.0],["2025-05-07",54.675,55.28,51.77,52.75,1343600.0],["2025-05-08",68.82,81.829,64.6,74.98,6284900.0],["2025-05-09",74.0,88.284,73.66,87.1,3899600.0],["2025-05-12",88.29,89.52,83.155,86.5,2259500.0],["2025-05-13",86.42,93.49,85.78,90.54,1698000.0],["2025-05-14",91.51,93.39,88.855,91.01,1042200.0],["2025-05-15",88.44,92.54,87.16,90.1,803400.0],["2025-05-16",90.25,95.53,90.25,93.785,1026000.0],["2025-05-19",91.01,101.15,90.5,98.75,1144100.0],["2025-05-20",98.795,100.23,97.0,99.13,642100.0],["2025-05-21",98.0,104.1,97.775,99.11,1034100.0],["2025-05-22",99.05,105.25,98.95,101.66,891300.0],["2025-05-23",97.825,107.01,96.69,105.31,943900.0],["2025-05-27",108.22,111.643,106.48,110.36,874800.0],["2025-05-28",109.59,113.14,108.1,111.37,678000.0],["2025-05-29",114.24,115.84,107.6,109.15,781200.0],["2025-05-30",107.05,108.25,102.63,106.71,1200200.0],["2025-06-02",107.5,113.841,105.775,112.52,888600.0],["2025-06-03",113.27,117.06,112.01,114.06,693300.0],["2025-06-04",114.81,120.783,114.3,119.79,857400.0],["2025-06-05",121.35,125.4,120.89,123.73,893400.0],["2025-06-06",124.03,132.8,123.383,132.09,946100.0],["2025-06-09",134.79,134.99,126.32,132.16,886200.0],["2025-06-10",120.855,126.46,106.15,122.83,2586200.0],["2025-06-11",125.0,133.54,124.515,131.2,1105300.0],["2025-06-12",131.53,141.83,131.45,140.1,985300.0],["2025-06-13",134.945,141.733,131.2,133.54,1393400.0],["2025-06-16",136.11,147.5,135.5,146.43,1081100.0],["2025-06-17",146.0,152.1,143.15,143.87,1193500.0],["2025-06-18",146.0,148.61,139.725,143.03,794200.0],["2025-06-20",146.57,148.46,140.5,147.04,795200.0],["2025-06-23",141.47,148.0,137.0,144.98,1038500.0],["2025-06-24",148.62,161.6,146.94,160.12,1079400.0],["2025-06-25",163.8,164.29,153.01,154.79,958600.0],["2025-06-26",156.36,164.29,151.5,164.16,740800.0],["2025-06-27",165.0,170.93,159.398,165.4,1115300.0],["2025-06-30",168.81,181.532,168.81,179.25,1207300.0],["2025-07-01",176.08,181.94,161.44,167.58,1512200.0],["2025-07-02",167.0,175.0,166.18,172.3,847100.0],["2025-07-03",175.5,182.49,173.6,182.16,579100.0],["2025-07-07",180.5,181.5,165.82,181.5,932200.0],["2025-07-08",182.03,186.74,162.5,164.13,1564700.0],["2025-07-09",168.25,171.47,158.8,166.09,956700.0],["2025-07-10",164.98,165.479,145.2,148.63,1696600.0],["2025-07-11",146.3,151.57,132.04,134.73,1680800.0],["2025-07-14",133.0,137.78,130.69,135.81,1016700.0],["2025-07-15",140.53,143.0,131.85,133.32,860800.0],["2025-07-16",136.0,146.13,135.0,144.96,1011700.0],["2025-07-17",148.02,150.0,140.16,140.48,860100.0],["2025-07-18",141.3,142.8,137.48,140.59,704100.0],["2025-07-21",140.71,147.45,134.39,135.98,941000.0],["2025-07-22",135.34,135.94,126.775,134.55,812300.0],["2025-07-23",135.98,139.23,133.39,139.21,649300.0],["2025-07-24",139.4,142.7,136.47,140.72,543800.0],["2025-07-25",140.72,156.86,139.22,148.95,1206600.0],["2025-07-28",151.57,153.33,141.69,146.49,733000.0],["2025-07-29",147.19,148.0,138.52,142.41,627700.0],["2025-07-30",144.68,156.8,143.01,150.93,1003400.0],["2025-07-31",151.35,160.48,150.0,154.84,744100.0],["2025-08-01",144.93,150.75,137.08,144.0,968800.0],["2025-08-04",148.95,156.99,147.313,156.99,657000.0],["2025-08-05",158.0,159.5,147.03,151.94,833900.0],["2025-08-06",152.59,152.59,131.002,142.41,1782200.0],["2025-08-07",145.37,148.2,132.23,139.33,2159500.0],["2025-08-08",103.51,106.0,90.99,91.51,5323500.0],["2025-08-11",92.01,93.85,86.255,87.31,2029500.0],["2025-08-12",88.21,91.584,83.51,89.14,1712600.0],["2025-08-13",92.31,94.83,89.25,92.17,1383900.0],["2025-08-14",89.65,92.83,87.6,91.47,1107100.0],["2025-08-15",92.25,92.71,88.731,91.87,905700.0],["2025-08-18",91.73,95.5,89.9,93.23,860100.0],["2025-08-19",92.02,92.633,86.411,88.85,1274900.0],["2025-08-20",87.36,89.52,84.5,88.77,893800.0],["2025-08-21",87.94,90.51,87.0,88.58,473100.0],["2025-08-22",87.95,97.68,87.223,95.67,1257500.0],["2025-08-25",95.7,97.5,92.24,92.3,933700.0],["2025-08-26",92.24,94.05,90.8,93.24,642900.0],["2025-08-27",93.74,95.06,91.658,92.7,775000.0],["2025-08-28",92.89,96.26,92.34,95.81,863000.0],["2025-08-29",98.18,98.2,92.75,94.6,1183500.0],["2025-09-02",91.53,94.6,88.19,90.48,847300.0],["2025-09-03",91.25,92.98,87.87,88.04,688300.0],["2025-09-04",88.0,89.3,83.55,84.89,963900.0],["2025-09-05",86.24,87.79,82.26,85.85,768300.0],["2025-09-08",87.05,90.0,86.36,88.0,760500.0],["2025-09-09",88.67,93.37,87.05,92.75,1068800.0],["2025-09-10",94.82,95.17,88.6,89.1,1008200.0],["2025-09-11",86.675,89.1,83.45,87.68,1224900.0],["2025-09-12",88.1,90.69,87.01,89.27,856000.0],["2025-09-15",89.5,91.29,88.5,90.08,516600.0],["2025-09-16",90.2,91.14,86.51,88.83,520400.0],["2025-09-17",89.0,89.98,86.535,88.495,643600.0],["2025-09-18",89.53,91.465,88.4,89.5,814200.0],["2025-09-19",89.69,93.04,89.69,91.6,1148300.0],["2025-09-22",90.65,92.83,87.215,91.98,854600.0],["2025-09-23",91.6,91.83,85.74,85.925,1142500.0],["2025-09-24",88.0,88.99,83.68,86.27,962600.0],["2025-09-25",82.2,85.27,77.01,84.27,1075000.0],["2025-09-26",84.6,85.3,82.093,84.19,400200.0],["2025-09-29",85.46,85.56,80.9,81.4,876600.0],["2025-09-30",81.44,82.0,78.1,79.53,1136900.0],["2025-10-01",81.25,82.61,78.69,78.83,890100.0],["2025-10-02",79.88,84.25,78.2,83.29,983500.0],["2025-10-03",83.71,86.26,82.56,85.53,760000.0],["2025-10-06",87.46,87.56,83.844,86.33,581400.0],["2025-10-07",86.11,87.64,81.84,82.7,890200.0],["2025-10-08",83.25,84.43,81.36,81.52,495600.0],["2025-10-09",81.01,83.2,79.9,81.69,476300.0],["2025-10-10",81.86,84.8,77.2,77.35,801600.0],["2025-10-13",77.94,80.0,74.09,77.01,895100.0],["2025-10-14",74.77,80.49,72.5,80.01,1316300.0],["2025-10-15",80.17,80.68,75.309,77.99,809900.0],["2025-10-16",78.84,79.523,73.59,74.9,557400.0],["2025-10-17",73.14,75.49,72.76,73.86,708800.0],["2025-10-20",75.15,76.64,72.94,75.67,617400.0],["2025-10-21",75.41,76.4,74.41,75.19,465800.0],["2025-10-22",74.5,75.44,70.63,73.93,899800.0],["2025-10-23",73.88,77.45,72.99,76.2,482900.0],["2025-10-24",78.36,80.0,76.87,76.96,655400.0],["2025-10-27",79.0,79.82,74.5,76.28,565300.0],["2025-10-28",76.47,76.65,72.0,72.1,532800.0],["2025-10-29",71.98,73.14,69.6,70.33,700100.0],["2025-10-30",68.88,68.89,64.88,65.08,1153300.0],["2025-10-31",66.71,67.6,64.32,65.55,1380500.0],["2025-11-03",65.7,66.13,63.23,64.09,711200.0],["2025-11-04",63.0,64.06,61.22,61.48,1127500.0],["2025-11-05",61.6,66.29,60.1,66.25,1890200.0],["2025-11-06",68.09,70.0,57.46,57.99,2981400.0],["2025-11-07",56.68,59.27,54.74,59.24,1343000.0],["2025-11-10",63.38,63.38,57.97,58.01,814700.0],["2025-11-11",56.88,57.5,54.4,56.71,953000.0],["2025-11-12",57.25,58.59,56.2,57.29,628000.0],["2025-11-13",56.05,56.15,52.0,52.72,1210500.0],["2025-11-14",51.85,54.5,51.02,52.14,950200.0],["2025-11-17",51.31,52.14,49.57,50.97,834000.0],["2025-11-18",49.83,52.31,49.5,51.67,755600.0],["2025-11-19",52.37,53.36,50.46,52.14,702300.0],["2025-11-20",55.57,57.06,51.67,52.4,1117300.0],["2025-11-21",52.29,55.07,51.63,54.44,962200.0],["2025-11-24",55.09,55.2,52.9,53.43,713000.0],["2025-11-25",53.43,56.33,52.14,56.21,656300.0],["2025-11-26",56.66,58.91,56.023,58.84,513200.0],["2025-11-28",60.764,62.285,60.08,61.75,577300.0],["2025-12-01",60.06,62.68,59.395,60.61,697200.0],["2025-12-02",61.59,63.07,59.31,59.93,627000.0],["2025-12-03",59.2,64.81,58.27,64.44,673500.0],["2025-12-04",64.65,67.11,62.67,66.72,1037900.0],["2025-12-05",66.19,69.83,65.82,68.39,771900.0],["2025-12-08",69.82,70.0,67.6,67.7,630500.0],["2025-12-09",71.77,72.5,69.17,69.31,1566700.0],["2025-12-10",69.02,73.0,66.722,71.51,1073400.0],["2025-12-11",71.95,76.39,71.5,73.85,1137100.0],["2025-12-12",73.43,74.989,69.08,70.35,3484500.0],["2025-12-15",69.63,70.735,66.07,66.17,1187100.0],["2025-12-16",68.08,74.99,67.74,73.03,1285500.0],["2025-12-17",73.18,74.77,69.3,70.14,974900.0],["2025-12-18",72.0,75.28,71.96,72.14,858900.0],["2025-12-19",73.57,76.395,72.225,73.5,969900.0],["2025-12-22",74.63,77.46,73.01,75.15,777400.0],["2025-12-23",73.0,75.0,70.57,72.615,892700.0],["2025-12-24",73.72,74.49,71.95,73.64,268100.0],["2025-12-26",73.08,73.08,69.28,70.5,495000.0],["2025-12-29",69.36,70.3,67.9,68.06,526700.0],["2025-12-30",68.04,68.64,65.0,65.01,614600.0],["2025-12-31",64.62,65.4,63.3,63.475,741900.0],["2026-01-02",64.53,65.64,62.85,65.15,653100.0],["2026-01-05",65.55,72.389,65.39,69.31,757500.0],["2026-01-06",69.0,72.2,67.39,71.77,725300.0],["2026-01-07",71.28,76.08,71.1,75.77,568900.0],["2026-01-08",75.76,76.66,72.3,75.94,735400.0],["2026-01-09",77.05,80.31,75.65,77.17,595500.0],["2026-01-12",80.96,81.352,74.56,76.34,912800.0],["2026-01-13",76.34,76.99,72.18,76.26,559100.0],["2026-01-14",76.74,76.869,70.84,74.23,739500.0],["2026-01-15",74.25,74.25,69.35,69.37,834000.0],["2026-01-16",68.9,71.2,68.31,68.5,661600.0],["2026-01-20",65.7,69.06,64.738,65.83,835700.0],["2026-01-21",66.74,69.29,65.13,66.72,1211300.0],["2026-01-22",67.44,69.395,67.345,68.07,389600.0],["2026-01-23",67.64,68.74,66.835,67.6,421200.0],["2026-01-26",66.9,70.24,66.149,67.35,906800.0],["2026-01-27",67.26,68.0,65.0,67.84,872300.0],["2026-01-28",67.975,69.69,66.96,69.32,895800.0],["2026-01-29",69.56,71.46,66.64,70.51,909000.0],["2026-01-30",67.77,69.62,62.88,63.24,1190300.0],["2026-02-02",62.09,65.372,61.8,63.78,734100.0],["2026-02-03",62.46,64.69,59.7,63.01,810400.0],["2026-02-04",62.78,62.78,57.83,61.12,826200.0],["2026-02-05",58.7,60.93,58.51,59.52,662200.0],["2026-02-06",61.7,68.0,61.47,67.71,930200.0],["2026-02-09",67.75,69.56,65.121,67.51,696600.0],["2026-02-10",67.51,70.95,66.75,68.59,466500.0],["2026-02-11",67.75,68.385,60.15,62.86,891000.0],["2026-02-12",63.61,63.61,59.5,62.07,696100.0],["2026-02-13",62.34,65.0,60.85,64.06,493700.0],["2026-02-17",61.68,65.0,61.6,63.4,559300.0],["2026-02-18",63.1,67.15,62.79,65.48,365000.0],["2026-02-19",63.0,64.86,61.71,63.86,543600.0],["2026-02-20",63.0,63.86,60.51,62.75,469800.0],["2026-02-23",61.72,61.72,55.51,56.5,1187900.0],["2026-02-24",56.5,61.14,55.0,60.65,742000.0],["2026-02-25",61.08,63.49,59.51,62.62,980400.0],["2026-02-26",78.3,86.68,76.46,84.7,4471000.0],["2026-02-27",82.58,85.05,71.0,72.95,1911500.0],["2026-03-02",68.12,77.91,68.0,75.8,824600.0],["2026-03-03",72.1,74.635,69.39,73.44,877900.0],["2026-03-04",74.6,77.99,72.51,74.97,611700.0],["2026-03-05",74.05,78.0,73.9,75.77,523600.0],["2026-03-06",73.19,74.99,71.5,73.47,537300.0],["2026-03-09",70.94,73.97,69.95,72.45,628200.0],["2026-03-10",73.09,73.43,68.55,69.5,600600.0],["2026-03-11",69.86,72.5,68.11,69.25,873500.0],["2026-03-12",68.0,69.34,65.24,65.29,477000.0],["2026-03-13",65.29,68.0,65.11,66.31,514800.0],["2026-03-16",67.78,68.13,65.52,66.8,580500.0],["2026-03-17",67.69,71.14,67.25,68.12,405300.0],["2026-03-18",68.12,70.0,65.39,65.51,384200.0],["2026-03-19",64.72,67.85,63.07,66.24,592400.0],["2026-03-20",66.14,69.0,65.23,66.15,738600.0],["2026-03-23",67.75,73.34,67.0,71.94,577200.0],["2026-03-24",71.17,74.77,70.5,74.6,672600.0],["2026-03-25",75.91,76.9,67.1,68.79,802000.0],["2026-03-26",67.62,70.597,66.43,67.03,341800.0],["2026-03-27",66.34,66.34,61.17,61.58,695400.0],["2026-03-30",61.8,62.293,59.41,60.73,647300.0],["2026-03-31",62.13,63.99,59.049,63.29,531700.0],["2026-04-01",64.9,65.005,62.244,63.7,487200.0],["2026-04-02",61.09,66.12,60.34,63.76,346100.0],["2026-04-06",65.29,70.39,64.6,68.81,698500.0],["2026-04-07",67.58,71.0,65.05,66.24,1064200.0],["2026-04-08",72.35,74.79,68.28,69.49,669100.0],["2026-04-09",69.12,71.0,67.81,69.12,738700.0],["2026-04-10",67.37,68.0,56.71,59.705,1983500.0],["2026-04-13",58.8,61.67,57.6,61.31,865100.0],["2026-04-14",62.82,68.25,62.511,68.0,740900.0],["2026-04-15",69.055,71.35,68.17,70.66,833600.0],["2026-04-16",71.85,74.48,71.177,74.175,963000.0],["2026-04-17",75.41,82.17,75.17,80.71,1059800.0],["2026-04-20",80.0,85.81,78.9,85.67,835500.0],["2026-04-21",85.99,88.99,82.06,82.27,752200.0],["2026-04-22",84.54,85.365,82.12,84.99,660300.0],["2026-04-23",84.28,85.37,78.34,79.75,720900.0],["2026-04-24",80.01,80.12,76.37,78.7,456800.0],["2026-04-27",77.74,80.94,77.555,79.94,460100.0],["2026-04-28",78.74,81.59,77.8,81.23,427300.0],["2026-04-29",79.86,80.13,75.5,76.54,450300.0],["2026-04-30",76.3,79.64,74.85,79.6,343700.0],["2026-05-01",80.87,86.13,80.5,85.46,503100.0],["2026-05-04",85.43,91.7,84.9,85.96,761900.0],["2026-05-05",86.16,88.87,83.9,85.19,523800.0],["2026-05-06",85.5,87.3,80.78,86.02,1194800.0],["2026-05-07",100.66,114.14,94.88,99.82,3311700.0],["2026-05-08",102.27,102.81,91.74,96.34,822300.0],["2026-05-11",94.3,101.99,93.891,101.1,611800.0],["2026-05-12",99.9,103.0,97.3,99.63,527500.0],["2026-05-13",99.37,103.09,94.0,102.4,630600.0],["2026-05-14",103.48,106.5,100.0,103.44,477900.0],["2026-05-15",100.8,102.008,98.009,98.62,395600.0],["2026-05-18",97.75,102.59,94.03,102.44,512900.0],["2026-05-19",102.73,108.255,100.0,106.76,795200.0],["2026-05-20",106.76,107.08,96.98,104.93,633500.0],["2026-05-21",104.7,107.13,100.65,105.45,400700.0],["2026-05-22",106.5,108.59,101.24,102.8,434400.0],["2026-05-26",105.51,111.35,104.0,109.98,544500.0],["2026-05-27",111.34,119.13,109.88,116.05,1088100.0],["2026-05-28",114.59,121.8,113.802,119.0,581200.0],["2026-05-29",120.08,120.11,115.0,118.15,544700.0],["2026-06-01",117.41,123.045,117.32,122.54,591400.0],["2026-06-02",120.285,121.0,117.53,118.43,328200.0],["2026-06-03",115.8,116.83,108.51,113.19,571600.0],["2026-06-04",114.55,122.04,113.36,120.97,386700.0],["2026-06-05",118.55,119.23,113.33,116.01,442500.0],["2026-06-08",117.72,124.06,114.86,121.16,634900.0],["2026-06-09",121.87,126.97,115.81,121.5,610800.0],["2026-06-10",119.1,126.265,118.86,120.98,364600.0],["2026-06-11",122.11,129.3,120.1,128.83,568700.0],["2026-06-12",131.4,136.195,128.88,132.7,584400.0],["2026-06-15",137.7,147.7,137.7,146.12,964200.0],["2026-06-16",147.14,151.26,143.87,144.2,907700.0],["2026-06-17",145.53,158.13,145.53,146.73,992700.0],["2026-06-18",153.1,164.38,150.45,163.28,1245000.0],["2026-06-22",159.845,162.56,155.0,156.47,732000.0],["2026-06-23",148.38,160.01,147.33,151.61,700200.0],["2026-06-24",151.89,163.06,150.0,159.27,546300.0],["2026-06-25",161.27,165.9,156.0,163.74,493700.0],["2026-06-26",160.945,171.26,158.572,170.56,862700.0],["2026-06-29",168.69,174.255,163.68,170.7,647800.0],["2026-06-30",170.0,174.12,166.18,171.63,575300.0],["2026-07-01",172.46,181.32,171.71,175.18,595000.0],["2026-07-02",175.93,184.84,175.28,183.24,802100.0],["2026-07-06",183.23,185,173.92,179.05,651765.880518],["2026-07-07",179.23,183,172,177.63,395953.342109],["2026-07-08",173,175.25,165,167.32,881762.711963],["2026-07-09",168.13,179.71,166,177.08,509766.498427],["2026-07-10",179.74,182.56,176.46,179.38,322293.468801],["2026-07-13",173.43,175.0699,157,160.25,858289.927343],["2026-07-14",161.75,183.71,157.3901,182.39,682453.086773],["2026-07-15",187.52,193.27,180.54,188.55,951732.984122],["2026-07-16",188.26,195.71,179.7501,180.44,1054768.044607],["2026-07-17",171.54,176.66,165.6,174.67,726870.531229],["2026-07-20",176.11,180.54,169.79,171.76,451321.0007],["2026-07-21",175.37,179.98,173.305,179.35,355461.091484],["2026-07-22",176.66,178.7031,169.2198,174.24,355473.019217],["2026-07-23",169.97,170.07,154.02,159.01,700203.547871],["2026-07-24",159.67,160.98,152.8801,153.89,355281.387917],["2026-07-27",156.75,160,151.6,156.78,452308.115344],["2026-07-28",154,157.63,147.41,156.99,663628.544592],["2026-07-29",155.05,158.21,149.29,152.7,414095.169541],["2026-07-30",154.17,157.368,147.58,155.11,410617.125135],["2026-07-31",156.18,158.24,149.845,154.75,286680.173981],["2026-08-03",154.3,164.395,152.83,163.09,466471.528181],["2026-08-04",168.22,177.68,167.41,177.23,533926.770031],["2026-08-05",178.69,184.21,174.395,174.4,560069.272838],["2026-08-06",168.54,179.73,165.37,178.53,1080798.938196],["2026-08-07",132.36,132.36,114.16,118.02,4230177.757976],["2026-08-10",121.33,129.47,120.71,121.6074,859368.312391],["2026-08-11",117.92,130.12,115.33,128.27,1194309.293849],["2026-08-12",128.79,130.45,123.78,125.44,574866.069981],["2026-08-13",125.99,132.56,125.99,129.87,565767.938962],["2026-08-14",130.29,136.593,128.679,128.96,745288.286347]]}