{"t":"FBYD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-10-06",22.5417,33.3667,12.5025,14.5,389400.0],["2023-10-09",12.6667,12.6667,8.3417,12.45,171360.0],["2023-10-10",12.6167,14.35,10.0,13.6667,101400.0],["2023-10-11",10.0083,11.2267,9.3667,10.2667,71520.0],["2023-10-12",9.6583,10.825,9.1667,9.9917,75720.0],["2023-10-13",11.0833,11.0833,8.4167,9.6625,106200.0],["2023-10-16",8.75,10.475,8.75,9.875,31200.0],["2023-10-17",10.5,10.7917,9.1667,10.2083,36720.0],["2023-10-18",11.1167,36.6667,10.425,17.9083,1631520.0],["2023-10-19",15.9917,20.8333,14.1917,18.3333,301200.0],["2023-10-20",16.9333,18.8958,13.75,14.3917,137760.0],["2023-10-23",13.7917,13.7917,10.675,10.675,149640.0],["2023-10-24",11.05,20.7,10.7917,13.9042,637320.0],["2023-10-25",13.075,14.2917,12.25,12.4917,74400.0],["2023-10-26",12.2417,14.375,12.0333,12.375,85200.0],["2023-10-27",12.6583,13.0833,12.2917,13.025,35400.0],["2023-10-30",12.7667,14.1667,12.7083,13.2417,17640.0],["2023-10-31",12.7083,13.7417,12.7083,13.2,34080.0],["2023-11-01",13.25,16.1733,12.6092,13.1083,71640.0],["2023-11-02",13.3333,14.5,13.3333,13.7917,37920.0],["2023-11-03",13.375,14.0992,13.175,13.5833,15360.0],["2023-11-06",13.4583,14.1583,12.7083,13.575,33360.0],["2023-11-07",12.7167,13.7167,12.7167,13.3167,63000.0],["2023-11-08",11.6667,12.1583,10.4667,11.0417,144240.0],["2023-11-09",10.7583,10.8333,8.7583,9.3167,118800.0],["2023-11-10",9.3833,10.1458,9.3833,9.525,40320.0],["2023-11-13",9.5833,10.275,9.5833,9.8083,37320.0],["2023-11-14",11.375,11.375,9.8,9.8,58560.0],["2023-11-15",10.4333,10.5208,9.825,10.05,44640.0],["2023-11-16",9.925,10.6492,9.925,10.225,66120.0],["2023-11-17",10.5833,11.0417,9.8417,10.4167,49080.0],["2023-11-20",10.3417,11.8708,10.2833,10.3,44280.0],["2023-11-21",10.6583,10.6667,10.0142,10.0167,16680.0],["2023-11-22",10.0417,11.0,10.0417,10.2917,58920.0],["2023-11-24",10.25,10.4333,9.8333,9.9333,32040.0],["2023-11-27",9.9583,10.4167,9.9583,10.1167,16200.0],["2023-11-28",10.2083,10.2917,10.05,10.25,30360.0],["2023-11-29",10.0,10.4167,10.0,10.2917,52320.0],["2023-11-30",10.0167,10.4167,10.0167,10.4,9000.0],["2023-12-01",10.2917,10.2917,9.9583,10.2417,6720.0],["2023-12-04",10.2083,10.3,9.775,9.8833,24480.0],["2023-12-05",9.5833,9.7833,9.475,9.6083,15120.0],["2023-12-06",9.8792,10.0833,9.8583,10.0,8760.0],["2023-12-07",10.4167,10.4167,9.825,9.825,10560.0],["2023-12-08",10.2167,10.2917,9.5167,9.5167,10080.0],["2023-12-11",10.0583,10.1667,9.7,10.0833,15000.0],["2023-12-12",9.525,10.175,9.525,10.0917,15960.0],["2023-12-13",9.9083,10.125,9.7917,10.125,22920.0],["2023-12-14",9.7583,10.125,9.7583,9.8417,18360.0],["2023-12-15",9.825,10.3083,9.7583,10.3,315960.0],["2023-12-18",9.75,10.3417,9.65,9.9917,33840.0],["2023-12-19",10.1283,10.3083,9.875,10.0917,13800.0],["2023-12-20",10.325,10.6667,10.0667,10.3333,42600.0],["2023-12-21",10.3083,10.3167,10.1583,10.2,5280.0],["2023-12-22",10.2167,10.775,10.0025,10.3417,26760.0],["2023-12-26",10.7417,10.7417,9.8417,9.9833,68280.0],["2023-12-27",9.9667,10.6667,9.8417,10.6667,28560.0],["2023-12-28",10.35,10.35,10.3167,10.325,2640.0],["2023-12-29",10.5,10.5,10.0,10.25,16560.0],["2024-01-02",10.0833,10.2417,10.0,10.1417,4560.0],["2024-01-03",10.4167,10.4167,10.125,10.225,9240.0],["2024-01-04",10.3667,10.3667,9.8958,10.0417,10680.0],["2024-01-05",10.0,10.1842,9.875,10.0,9120.0],["2024-01-08",10.025,10.0583,9.9417,10.05,10200.0],["2024-01-09",10.0833,10.0833,9.9167,10.0833,12240.0],["2024-01-10",10.0833,10.2083,9.9917,10.0708,18720.0],["2024-01-11",10.6083,10.6083,9.975,10.0333,12600.0],["2024-01-12",10.0,10.25,10.0,10.1833,3480.0],["2024-01-16",10.3333,10.3333,9.8,9.8083,8880.0],["2024-01-17",10.4083,10.4083,9.9833,9.9833,3360.0],["2024-01-18",10.2833,10.3417,10.0833,10.0833,3840.0],["2024-01-19",10.4583,10.4583,10.1583,10.175,3360.0],["2024-01-22",10.3333,10.3333,10.1667,10.2667,9960.0],["2024-01-23",10.1667,10.4167,10.1667,10.3,7560.0],["2024-01-24",10.1,10.2083,10.0417,10.0417,4440.0],["2024-01-25",10.1583,10.1667,10.0,10.1667,9000.0],["2024-01-26",10.0583,10.1333,9.7583,10.0,10080.0],["2024-01-29",10.1458,10.2917,9.9583,10.125,12960.0],["2024-01-30",10.2167,10.25,9.9667,9.9667,7560.0],["2024-01-31",10.2083,10.2083,10.0167,10.0333,4440.0],["2024-02-01",10.0167,10.0333,10.0167,10.0333,1440.0],["2024-02-02",10.075,10.2083,10.075,10.2083,960.0],["2024-02-05",10.2083,10.2083,9.9667,10.2,1440.0],["2024-02-06",10.0183,10.1583,9.9667,9.9667,3840.0],["2024-02-07",10.0833,10.095,9.9667,10.0,5760.0],["2024-02-08",10.2917,10.2917,10.0,10.15,12000.0],["2024-02-09",10.2833,10.2833,10.0783,10.2083,6120.0],["2024-02-12",9.9583,9.9667,9.9583,9.9667,3840.0],["2024-02-13",9.9667,9.9917,9.9583,9.9583,1680.0],["2024-02-14",9.9583,10.0358,9.9583,10.035,4200.0],["2024-02-15",9.9667,10.0417,9.5833,9.5833,6000.0],["2024-02-16",9.5833,9.8292,9.5833,9.5833,3000.0],["2024-02-20",9.5833,9.63,9.1717,9.1833,11640.0],["2024-02-21",9.2833,9.2833,8.7583,8.7583,6000.0],["2024-02-22",8.7667,9.0833,8.7583,8.7583,5880.0],["2024-02-23",9.0667,9.1408,8.7583,8.97,14520.0],["2024-02-26",8.775,9.1067,8.7667,8.8833,4920.0],["2024-02-27",8.8167,9.0417,8.7583,8.8333,6840.0],["2024-02-28",8.7583,9.2042,8.7583,8.9667,6960.0],["2024-02-29",8.825,9.0083,8.7583,9.0083,6480.0],["2024-03-01",8.9667,9.0083,8.775,9.0083,3000.0],["2024-03-04",9.0083,9.1708,8.7583,8.8742,13560.0],["2024-03-05",8.9583,9.15,8.7583,8.7583,6240.0],["2024-03-06",8.8917,8.8917,8.8917,8.8917,1320.0],["2024-03-07",8.425,8.7958,8.425,8.7958,3480.0],["2024-03-08",8.425,8.65,7.875,7.9167,24960.0],["2024-03-11",8.0167,8.0167,6.875,6.9617,18960.0],["2024-03-12",7.5,7.5,6.875,6.9867,3840.0],["2024-03-13",6.6833,7.3167,6.6833,7.0833,6960.0],["2024-03-14",7.325,7.325,5.85,6.3667,13440.0],["2024-03-15",6.25,6.6833,6.0417,6.0417,10800.0],["2024-03-18",6.475,6.6583,6.2417,6.25,15600.0],["2024-03-19",6.6583,7.3333,6.6583,7.1917,6720.0],["2024-03-20",7.2833,7.9283,7.0192,7.9283,12480.0],["2024-03-21",7.7917,8.2133,7.7917,7.8,5160.0],["2024-03-22",7.6083,7.625,7.0417,7.2583,15240.0],["2024-03-25",7.25,7.3792,7.025,7.35,5760.0],["2024-03-26",7.8667,7.8667,7.8667,7.8667,360.0],["2024-03-27",7.3583,8.1833,7.3583,8.1833,1080.0],["2024-03-28",8.75,8.9417,8.1258,8.5417,4200.0],["2024-04-01",8.5333,8.9667,8.5333,8.575,5160.0],["2024-04-02",8.7667,8.925,8.5917,8.8125,4920.0],["2024-04-03",8.9583,9.6208,8.86,9.1458,8520.0],["2024-04-04",9.2458,9.2458,8.75,9.0883,1920.0],["2024-04-05",9.0883,9.0883,9.0883,9.0883,480.0],["2024-04-08",8.8067,8.9167,8.5,8.5,5040.0],["2024-04-09",8.6333,8.6333,7.8167,7.9167,960.0],["2024-04-10",7.7667,8.3333,7.7667,8.3,960.0],["2024-04-11",8.2083,8.9167,8.2083,8.9167,960.0],["2024-04-12",7.9417,8.4417,7.6,8.4417,3240.0],["2024-04-15",7.8,7.8,7.8,7.8,480.0],["2024-04-16",8.5667,8.5667,8.5667,8.5667,600.0],["2024-04-17",8.0083,8.0667,8.0083,8.0667,1080.0],["2024-04-18",7.4917,7.7875,7.4917,7.7875,720.0],["2024-04-19",7.5375,7.5375,7.5333,7.5333,840.0],["2024-04-22",7.0833,7.7667,6.8875,6.9667,12840.0],["2024-04-23",6.9667,7.3417,6.9167,7.25,5400.0],["2024-04-24",7.1667,7.1667,7.1667,7.1667,600.0],["2024-04-25",6.675,7.2917,6.675,7.2917,600.0],["2024-04-26",7.8167,7.8167,7.8167,7.8167,480.0],["2024-04-29",7.2,7.8158,7.1517,7.8158,6000.0],["2024-04-30",8.0,8.0,8.0,8.0,240.0],["2024-05-01",7.6417,7.9167,7.6417,7.7833,1200.0],["2024-05-02",7.95,7.95,7.67,7.8917,2040.0],["2024-05-03",7.8667,8.2417,7.7583,8.2417,6120.0],["2024-05-06",8.2167,8.2167,7.575,7.575,5160.0],["2024-05-07",7.6667,7.6667,7.6667,7.6667,2760.0],["2024-05-08",7.5833,7.625,7.1667,7.1667,6480.0],["2024-05-09",7.3833,8.125,7.3167,8.1083,2040.0],["2024-05-10",8.1083,8.1083,8.1083,8.1083,600.0],["2024-05-13",8.1217,8.1367,7.7,8.1333,2040.0],["2024-05-14",8.0417,8.1142,8.0417,8.1142,1440.0],["2024-05-15",7.5467,8.5417,7.5467,8.5417,2520.0],["2024-05-16",7.8667,8.5417,7.5083,8.5417,7680.0],["2024-05-17",8.5333,8.5667,8.25,8.25,3720.0],["2024-05-20",9.1167,9.1167,8.3333,8.3333,480.0],["2024-05-21",8.475,9.0167,8.3375,9.0167,1560.0],["2024-05-22",9.0167,9.0167,9.0167,9.0167,0.0],["2024-05-23",8.2517,8.5417,8.2517,8.5417,1080.0],["2024-05-24",8.9583,8.9583,8.5417,8.8767,720.0],["2024-05-28",8.2583,8.875,8.2583,8.875,2040.0],["2024-05-29",8.875,8.875,8.875,8.875,120.0],["2024-05-30",8.5917,8.5917,8.275,8.275,840.0],["2024-05-31",8.1667,8.3417,8.1667,8.3333,2760.0],["2024-06-03",8.1667,8.3333,8.1667,8.3333,1920.0],["2024-06-04",7.9333,8.325,7.9333,8.325,1200.0],["2024-06-05",8.1167,8.325,8.1167,8.325,720.0],["2024-06-06",8.325,8.325,8.325,8.325,0.0],["2024-06-07",8.0083,8.05,7.6292,8.0083,2400.0],["2024-06-10",7.6667,8.3333,7.6667,8.0083,9240.0],["2024-06-11",7.6417,8.3333,7.3583,8.0333,12600.0],["2024-06-12",7.8908,9.1667,7.8908,8.4583,16200.0],["2024-06-13",9.125,9.9,8.0083,9.375,18840.0],["2024-06-14",9.175,9.7917,9.0833,9.75,9600.0],["2024-06-17",8.65,9.9,8.65,9.7917,19560.0],["2024-06-18",9.8917,10.0,9.5833,9.7167,9840.0],["2024-06-20",9.3833,10.025,9.175,10.025,17280.0],["2024-06-21",9.6,10.0,8.75,8.75,44760.0],["2024-06-24",9.125,9.6667,8.9583,9.3333,6960.0],["2024-06-25",9.125,9.55,8.6083,9.1667,8400.0],["2024-06-26",8.8333,9.1667,8.4592,9.1417,4320.0],["2024-06-27",8.5333,9.0667,8.5333,8.7833,2280.0],["2024-06-28",9.0,9.2333,8.5417,8.7167,6840.0],["2024-07-01",8.5,9.1667,8.3667,8.9417,36360.0],["2024-07-02",8.5667,8.5833,7.4917,7.9167,27360.0],["2024-07-03",7.7333,8.265,7.6417,7.75,3480.0],["2024-07-05",7.5833,8.0,7.5667,7.875,3840.0],["2024-07-08",7.7083,8.3333,7.5333,8.3333,6360.0],["2024-07-09",8.7833,8.7833,8.0,8.5833,10800.0],["2024-07-10",8.175,8.8333,8.175,8.8333,9000.0],["2024-07-11",9.075,9.1667,8.8083,9.1667,4320.0],["2024-07-12",8.975,9.3667,8.8833,9.3333,3120.0],["2024-07-15",9.1667,9.375,9.1667,9.3583,2400.0],["2024-07-16",9.1917,9.3583,8.9725,9.3333,2400.0],["2024-07-17",9.05,9.3333,8.9167,9.3333,1320.0],["2024-07-18",8.975,9.3333,8.975,9.3333,2520.0],["2024-07-19",9.3167,9.55,9.2167,9.2167,6600.0],["2024-07-22",9.1333,9.5,8.825,9.5,15600.0],["2024-07-23",9.1875,9.3333,9.1783,9.3333,960.0],["2024-07-24",8.7917,9.25,8.6667,9.2417,2280.0],["2024-07-25",8.9958,9.1667,8.9958,9.1667,1680.0],["2024-07-26",9.1667,9.1667,8.7333,9.0,14400.0],["2024-07-29",8.9583,9.1667,8.6667,9.1033,22440.0],["2024-07-30",9.1667,9.1667,8.6667,8.6667,12000.0],["2024-07-31",9.1583,9.1583,8.7417,9.0833,1080.0],["2024-08-01",8.7333,9.1583,8.4725,8.5417,5400.0],["2024-08-02",8.5917,8.8417,8.3333,8.8417,3120.0],["2024-08-05",8.325,9.125,8.2542,8.5833,5040.0],["2024-08-06",8.7333,8.7333,8.7083,8.7083,720.0],["2024-08-07",8.4667,8.7083,8.3333,8.7083,8880.0],["2024-08-08",8.35,8.7083,8.3333,8.7083,11160.0],["2024-08-09",8.3583,8.6833,8.35,8.6833,7800.0],["2024-08-12",8.35,8.6667,8.35,8.6667,5160.0],["2024-08-13",8.3667,8.6475,8.3667,8.6475,1680.0],["2024-08-14",8.5833,8.9583,8.5283,8.95,3840.0],["2024-08-15",8.625,9.0,8.625,8.7083,5400.0],["2024-08-16",9.0,9.075,8.9,9.05,1320.0],["2024-08-19",8.8083,9.1667,8.8083,9.1667,1320.0],["2024-08-20",9.1083,9.2583,9.1083,9.2583,2640.0],["2024-08-21",9.2583,9.2583,9.005,9.2583,1080.0],["2024-08-22",9.1583,9.1583,9.1583,9.1583,480.0],["2024-08-23",9.1167,9.9917,8.9417,9.5833,53880.0],["2024-08-26",9.2083,9.2083,8.3333,8.75,49560.0],["2024-08-27",9.0833,9.0833,7.75,8.5833,3240.0],["2024-08-28",8.5333,8.5333,8.3375,8.3375,1440.0],["2024-08-29",8.5417,8.775,8.4,8.55,9480.0],["2024-08-30",8.375,8.75,8.375,8.75,3120.0],["2024-09-03",8.4083,9.0833,8.4083,8.45,3360.0],["2024-09-04",8.7583,9.1333,8.7583,8.9292,600.0],["2024-09-05",8.8833,9.1033,8.7808,8.975,5520.0],["2024-09-06",9.0167,9.2333,8.7583,9.0417,14760.0],["2024-09-09",9.2333,9.2333,8.3333,8.3333,17040.0],["2024-09-10",8.3417,8.5667,7.7917,7.7917,5880.0],["2024-09-11",7.6667,8.3333,7.0933,7.1917,12840.0],["2024-09-12",7.5417,7.9208,7.2833,7.2833,5880.0],["2024-09-13",7.9167,7.9167,7.1167,7.1417,3360.0],["2024-09-16",7.5,7.7733,6.8083,7.0417,10920.0],["2024-09-17",7.425,8.075,7.425,7.8833,15600.0],["2024-09-18",8.3333,8.4042,8.0417,8.0833,21360.0],["2024-09-19",8.3167,8.65,7.6,7.6525,32400.0],["2024-09-20",8.6583,8.6583,7.7833,8.5167,100920.0],["2024-09-23",8.75,8.75,8.0083,8.575,3600.0],["2024-09-24",8.5642,8.6667,8.2417,8.6417,6840.0],["2024-09-25",8.4708,8.5833,8.225,8.5667,9120.0],["2024-09-26",8.2417,8.5833,7.8517,8.2083,15360.0],["2024-09-27",8.1167,8.4817,7.9667,8.3333,9240.0],["2024-09-30",8.5417,8.5417,8.1667,8.2583,8520.0],["2024-10-01",8.3333,8.3333,8.2,8.2,1080.0],["2024-10-02",8.325,8.325,8.3167,8.3167,1800.0],["2024-10-03",8.1992,8.25,8.1992,8.2433,1800.0],["2024-10-04",8.3333,8.3333,8.05,8.3067,6000.0],["2024-10-07",8.3333,8.4417,8.25,8.2833,14160.0],["2024-10-08",8.5225,8.5225,7.9583,8.2,4800.0],["2024-10-09",8.5333,8.5333,8.1167,8.125,6000.0],["2024-10-10",8.25,8.25,8.25,8.25,720.0],["2024-10-11",8.1333,8.2233,7.8708,8.125,1440.0],["2024-10-14",8.3517,8.3967,8.0083,8.3417,10800.0],["2024-10-15",8.1167,8.4167,8.0008,8.2667,3720.0],["2024-10-16",8.3333,8.425,7.65,8.425,1560.0],["2024-10-17",8.325,8.5083,8.325,8.5083,3000.0],["2024-10-18",8.3,8.5083,8.2917,8.4917,2760.0],["2024-10-21",8.2417,8.5,8.15,8.5,1440.0],["2024-10-22",8.4917,8.5,8.3417,8.4417,960.0],["2024-10-23",8.3167,8.4342,8.125,8.3125,8160.0],["2024-10-24",8.2917,8.2917,7.8625,8.0833,11760.0],["2024-10-25",7.55,8.125,7.5333,8.125,3000.0],["2024-10-28",7.6167,8.125,7.6167,8.125,2280.0],["2024-10-29",8.4617,8.475,7.6167,8.125,6000.0],["2024-10-30",8.1458,8.2708,7.7083,7.75,8760.0],["2024-10-31",7.6,7.9167,7.575,7.6083,1920.0],["2024-11-01",8.1667,8.1667,7.9,7.9,720.0],["2024-11-04",8.375,8.375,7.625,7.7417,45240.0],["2024-11-05",7.775,8.1917,7.5,7.7583,96360.0],["2024-11-06",8.0417,8.1917,7.575,7.7667,12960.0],["2024-11-07",7.9125,8.2333,7.5917,7.9583,4920.0],["2024-11-08",8.2333,8.2333,7.5083,7.5417,24360.0],["2024-11-11",8.2333,8.2333,7.5083,7.575,19440.0],["2024-11-12",7.7167,8.0,7.7,7.9792,15720.0],["2024-11-13",7.85,8.1558,7.8333,8.1558,1080.0],["2024-11-14",8.0458,8.1417,7.7667,7.8333,2880.0],["2024-11-15",8.2225,8.2225,7.5,7.6417,4680.0],["2024-11-18",8.1033,8.1033,8.1033,8.1033,600.0],["2024-11-19",8.0775,8.0775,7.0917,7.4167,112080.0],["2024-11-20",7.425,7.75,7.275,7.7417,10680.0],["2024-11-21",7.5,7.85,7.5,7.8417,1080.0],["2024-11-22",8.0367,8.0367,7.75,7.75,4800.0],["2024-11-25",7.9667,8.075,7.5,7.575,13680.0],["2024-11-26",7.5,7.9417,7.5,7.9208,8280.0],["2024-11-27",7.75,7.75,7.75,7.75,1200.0],["2024-11-29",8.0167,8.0167,7.65,7.65,1800.0],["2024-12-02",7.5083,7.95,7.5083,7.7667,28680.0],["2024-12-03",7.6917,7.8167,7.5167,7.775,7560.0],["2024-12-04",7.725,8.375,7.725,8.2083,18480.0],["2024-12-05",8.0167,8.2,7.5883,7.9375,1680.0],["2024-12-06",7.5717,8.2292,7.5717,8.2292,1440.0],["2024-12-09",8.3667,8.3667,7.9083,7.9083,9000.0],["2024-12-10",8.65,13.25,8.5,11.51,297700.0],["2024-12-11",11.2,11.2,10.0,10.36,25400.0],["2024-12-12",10.46,10.52,9.35,9.36,31300.0],["2024-12-13",9.35,9.759,9.3,9.759,4800.0],["2024-12-16",9.2,9.76,8.51,8.78,18900.0],["2024-12-17",8.641,9.2,8.641,9.189,21100.0],["2024-12-18",8.9,9.18,8.798,8.81,8200.0],["2024-12-19",8.83,9.272,8.739,8.932,11000.0],["2024-12-20",8.8,9.132,8.745,9.1,13200.0],["2024-12-23",8.597,8.911,8.597,8.911,3100.0],["2024-12-24",8.6,8.78,8.51,8.78,2700.0],["2024-12-26",8.5,8.6,8.27,8.54,6700.0],["2024-12-27",8.27,8.381,7.57,8.096,12500.0],["2024-12-30",7.68,8.0,7.549,7.99,18000.0],["2024-12-31",7.7,7.994,7.7,7.994,6000.0],["2025-01-02",7.75,8.1,7.265,8.1,5200.0],["2025-01-03",7.55,7.916,7.55,7.916,3200.0],["2025-01-06",7.63,7.775,7.31,7.575,14300.0],["2025-01-07",7.35,7.59,6.05,6.84,15000.0],["2025-01-08",6.5,6.874,6.33,6.87,10200.0],["2025-01-10",6.3,6.57,5.75,5.842,33400.0],["2025-01-13",5.89,6.2,5.229,5.985,70600.0],["2025-01-14",6.07,6.45,5.8,5.99,45700.0],["2025-01-15",6.11,6.22,5.91,6.22,4100.0],["2025-01-16",6.072,6.48,6.0,6.05,21400.0],["2025-01-17",6.06,6.14,5.15,5.547,46000.0],["2025-01-21",5.74,6.29,5.4,5.41,53600.0],["2025-01-22",5.555,5.88,5.01,5.125,34300.0],["2025-01-23",5.0,5.0,4.09,4.215,60500.0],["2025-01-24",4.15,4.2,3.95,4.03,47900.0],["2025-01-27",4.19,4.335,3.77,4.03,33300.0],["2025-01-28",4.03,4.03,3.76,3.77,25000.0],["2025-01-29",3.8,3.93,3.62,3.64,25000.0],["2025-01-30",3.64,4.05,3.64,3.72,56400.0],["2025-01-31",3.8,4.135,3.8,3.99,48800.0],["2025-02-03",4.0,4.512,3.83,4.51,50200.0],["2025-02-04",4.93,5.148,4.36,4.7,47600.0],["2025-02-05",4.82,5.887,4.584,5.79,19200.0],["2025-02-06",5.88,9.75,5.79,6.78,381900.0],["2025-02-07",7.64,8.026,6.543,7.95,63900.0],["2025-02-10",8.5,8.5,5.4,6.27,61100.0],["2025-02-11",6.3,6.86,5.93,6.79,28000.0],["2025-02-12",6.59,6.99,6.27,6.6,18900.0],["2025-02-13",6.46,7.5,6.403,7.35,22200.0],["2025-02-14",7.35,7.35,7.0,7.13,7000.0],["2025-02-18",7.32,7.6,6.98,7.28,14900.0],["2025-02-19",7.3,7.87,6.62,6.86,11900.0],["2025-02-20",6.71,7.2,6.71,6.86,8900.0],["2025-02-21",7.08,7.5,7.005,7.08,4800.0],["2025-02-24",6.88,7.49,6.88,7.19,6400.0],["2025-02-25",7.2,7.48,6.9,7.23,6400.0],["2025-02-26",6.96,7.49,6.96,7.35,4300.0],["2025-02-27",7.04,7.5,7.04,7.23,14800.0],["2025-02-28",7.28,7.85,7.26,7.84,7200.0],["2025-03-03",7.73,7.75,7.39,7.62,6300.0],["2025-03-04",7.21,7.85,7.14,7.51,7800.0],["2025-03-05",7.64,8.36,7.507,8.03,16300.0],["2025-03-06",7.76,8.25,7.685,8.03,6600.0],["2025-03-07",8.0,8.56,7.907,8.35,12400.0],["2025-03-10",8.35,8.35,7.5,7.99,16600.0],["2025-03-11",7.94,8.93,7.94,8.41,13900.0],["2025-03-12",8.4,8.746,8.4,8.49,4300.0],["2025-03-13",8.67,8.8,8.25,8.25,5200.0],["2025-03-14",8.76,8.76,8.373,8.43,4800.0],["2025-03-17",8.17,8.75,8.17,8.75,4800.0],["2025-03-18",8.678,8.73,8.25,8.55,9800.0],["2025-03-19",8.35,8.76,8.3,8.58,9000.0],["2025-03-20",8.53,8.66,8.214,8.4,10500.0],["2025-03-21",8.2,8.5,8.16,8.3,14600.0],["2025-03-24",8.11,8.66,8.11,8.32,8000.0],["2025-03-25",8.06,8.87,7.7,8.52,25800.0],["2025-03-26",8.5,8.92,8.21,8.92,11300.0],["2025-03-27",8.9,8.92,8.46,8.46,7100.0],["2025-03-28",8.36,8.71,8.36,8.41,8800.0],["2025-03-31",8.4,8.74,8.4,8.72,6600.0],["2025-04-01",8.625,8.75,8.25,8.36,15100.0],["2025-04-02",8.25,8.595,8.25,8.52,5600.0],["2025-04-03",8.6,8.6,7.48,7.918,4400.0],["2025-04-04",8.301,8.44,7.625,7.75,9300.0],["2025-04-07",7.53,8.0,7.52,7.71,4500.0],["2025-04-08",7.99,8.0,7.831,7.99,15200.0],["2025-04-09",7.95,8.28,7.72,8.28,10800.0],["2025-04-10",7.89,8.48,7.855,8.22,6300.0],["2025-04-11",8.25,8.49,8.15,8.365,17600.0],["2025-04-14",8.18,8.288,8.12,8.17,18100.0],["2025-04-15",8.25,8.4,8.15,8.4,6800.0],["2025-04-16",8.355,8.44,8.26,8.349,10300.0],["2025-04-17",8.32,8.405,8.25,8.39,20500.0],["2025-04-21",8.31,8.31,7.57,7.57,9100.0],["2025-04-22",7.57,8.07,7.57,8.0,10600.0],["2025-04-23",7.959,7.959,7.53,7.63,3100.0],["2025-04-24",7.8,7.97,7.8,7.86,2900.0],["2025-04-25",7.99,7.99,6.95,7.15,24500.0],["2025-04-28",7.0,7.17,6.99,7.17,5500.0],["2025-04-29",7.19,7.19,6.52,6.6,9500.0],["2025-04-30",6.4,6.4,5.66,6.0,9000.0],["2025-05-01",6.16,6.31,5.57,5.83,7000.0],["2025-05-02",5.51,7.92,5.51,6.74,8700.0],["2025-05-05",6.9,6.9,6.508,6.53,10800.0],["2025-05-06",6.33,7.23,6.33,7.01,34900.0],["2025-05-07",7.0,7.6,6.75,7.18,50400.0],["2025-05-08",7.2,8.0,6.48,7.69,84700.0],["2025-05-09",7.97,7.98,7.17,7.78,8700.0],["2025-05-12",7.99,8.79,7.46,7.82,29300.0],["2025-05-13",7.79,8.08,7.405,7.78,18300.0],["2025-05-14",7.56,7.59,7.26,7.26,6600.0],["2025-05-15",7.15,7.36,7.02,7.15,8000.0],["2025-05-16",7.5,7.543,6.68,7.11,8600.0],["2025-05-19",7.0,7.0,6.3,6.92,5200.0],["2025-05-20",6.8,7.39,6.8,7.38,2800.0],["2025-05-21",6.9,7.01,6.843,7.01,2600.0],["2025-05-22",6.88,6.89,6.88,6.89,2300.0],["2025-05-23",6.71,7.3,6.71,7.0,6500.0],["2025-05-27",6.55,7.0,6.55,6.58,5400.0],["2025-05-28",6.52,6.96,6.28,6.28,7000.0],["2025-05-29",6.4,6.96,6.39,6.39,4500.0],["2025-05-30",6.31,7.0,6.31,7.0,4400.0],["2025-06-02",6.46,6.9,5.94,6.9,4100.0],["2025-06-03",6.7,6.73,6.54,6.54,2700.0],["2025-06-04",6.49,7.0,6.49,6.86,15300.0],["2025-06-05",6.53,6.96,6.35,6.96,2100.0],["2025-06-06",7.0,7.0,6.7,6.7,5800.0],["2025-06-09",6.75,6.75,6.582,6.7,2500.0],["2025-06-10",6.54,6.7,6.54,6.7,1400.0],["2025-06-11",6.53,6.53,6.2,6.2,7000.0],["2025-06-12",5.935,6.164,5.59,5.59,2300.0],["2025-06-13",5.5,5.69,5.35,5.38,4500.0],["2025-06-16",5.36,5.42,5.27,5.27,1000.0],["2025-06-17",5.2,6.19,4.98,5.4,7300.0],["2025-06-18",5.4,7.22,5.3,5.82,69600.0],["2025-06-20",5.83,6.64,5.505,5.57,13800.0],["2025-06-23",5.51,5.95,5.24,5.24,5100.0],["2025-06-24",5.14,5.64,4.81,5.21,4500.0],["2025-06-25",5.45,6.765,5.03,5.956,223600.0],["2025-06-26",6.05,6.4,5.4,5.7,139900.0],["2025-06-27",6.0,6.424,5.65,5.74,14700.0],["2025-06-30",5.807,6.08,5.755,5.89,6300.0],["2025-07-01",5.76,5.854,5.76,5.76,1200.0],["2025-07-02",5.974,6.46,5.63,5.7,11800.0],["2025-07-03",6.14,6.14,5.64,5.75,4800.0],["2025-07-07",5.75,6.2,5.4,5.81,10900.0],["2025-07-08",5.75,6.19,5.709,5.81,6200.0],["2025-07-09",5.7,6.49,5.69,6.31,9300.0],["2025-07-10",5.639,6.355,5.639,6.26,19700.0],["2025-07-11",5.81,6.163,5.76,6.034,5100.0],["2025-07-14",6.06,6.34,5.94,5.94,1600.0],["2025-07-15",6.0,6.25,6.0,6.25,3300.0],["2025-07-16",6.37,6.5,6.25,6.28,5000.0],["2025-07-17",6.5,8.39,6.5,7.625,37600.0],["2025-07-18",7.4,7.62,7.1,7.62,10000.0],["2025-07-21",7.44,8.16,7.26,7.9,18600.0],["2025-07-22",7.625,7.9,7.5,7.5,7300.0],["2025-07-23",7.45,7.9,7.075,7.49,7700.0],["2025-07-24",7.24,7.7,7.205,7.23,6600.0],["2025-07-25",7.675,7.675,7.6,7.62,5400.0],["2025-07-28",7.53,7.53,7.05,7.49,11700.0],["2025-07-29",7.235,7.43,7.235,7.43,1800.0],["2025-07-30",7.4,7.61,7.04,7.61,3400.0],["2025-07-31",7.05,7.58,6.838,7.08,6100.0],["2025-08-01",7.0,7.37,7.0,7.25,3100.0],["2025-08-04",7.25,7.3,7.105,7.105,13000.0],["2025-08-05",7.1,7.1,7.0,7.0,2700.0],["2025-08-06",7.0,7.133,6.0,6.42,13100.0],["2025-08-07",6.25,6.63,6.2,6.22,3200.0],["2025-08-08",6.301,6.785,6.301,6.785,2300.0],["2025-08-11",6.47,6.47,6.2,6.26,6000.0],["2025-08-12",6.07,6.45,6.03,6.105,7100.0],["2025-08-13",6.2,6.465,6.13,6.42,5100.0],["2025-08-14",6.11,7.15,6.11,6.825,3000.0],["2025-08-15",6.35,6.64,6.293,6.64,1700.0],["2025-08-18",6.16,7.12,6.16,6.95,3400.0],["2025-08-19",6.74,6.74,6.14,6.34,6100.0],["2025-08-20",6.25,6.465,6.053,6.3,4800.0],["2025-08-21",6.6,6.9,6.44,6.87,3400.0],["2025-08-22",6.35,6.91,6.35,6.91,1900.0],["2025-08-25",6.74,6.947,6.54,6.947,4800.0],["2025-08-26",7.15,7.5,7.06,7.44,10800.0],["2025-08-27",7.2,7.49,7.1,7.12,6900.0],["2025-08-28",7.725,7.75,7.08,7.33,3700.0],["2025-08-29",7.304,7.325,7.304,7.325,1800.0],["2025-09-02",6.88,7.48,6.71,7.46,5600.0],["2025-09-03",7.06,7.3,6.7,7.1,9600.0],["2025-09-04",6.8,7.05,6.422,7.05,14300.0],["2025-09-05",6.62,6.81,6.146,6.39,12200.0],["2025-09-08",6.48,8.0,6.222,8.0,49900.0],["2025-09-09",7.903,8.49,7.621,7.99,73400.0],["2025-09-10",7.71,9.535,7.48,9.0,48200.0],["2025-09-11",8.72,9.05,7.47,8.92,32500.0],["2025-09-12",8.82,10.49,8.205,9.9,35700.0],["2025-09-15",9.93,10.8,8.62,10.52,78300.0],["2025-09-16",10.73,11.556,10.12,11.49,53000.0],["2025-09-17",11.49,14.76,11.1,13.84,152100.0],["2025-09-18",13.94,16.345,10.22,13.47,356500.0],["2025-09-19",12.71,15.0,12.71,14.99,567700.0],["2025-09-22",15.0,15.0,14.28,14.84,91600.0],["2025-09-23",14.55,14.73,13.31,13.44,98500.0],["2025-09-24",13.19,13.77,11.47,11.97,31100.0],["2025-09-25",11.73,12.067,11.44,11.92,15000.0],["2025-09-26",11.69,11.69,10.585,11.41,20200.0],["2025-09-29",11.48,12.0,10.274,10.45,73500.0],["2025-09-30",10.28,11.37,10.22,11.02,97900.0],["2025-10-01",11.05,11.72,10.942,11.61,22700.0],["2025-10-02",11.99,11.99,11.18,11.18,16700.0],["2025-10-03",11.5,12.07,11.5,11.8,22600.0],["2025-10-06",12.49,13.39,12.155,12.91,63300.0],["2025-10-07",13.03,13.37,12.053,12.72,32800.0],["2025-10-08",12.99,13.0,12.279,12.84,25000.0],["2025-10-09",12.98,12.98,12.33,12.76,43100.0],["2025-10-10",12.76,12.87,12.52,12.65,18000.0],["2025-10-13",12.65,13.0,12.01,12.58,10800.0],["2025-10-14",12.38,13.13,12.097,12.57,30900.0],["2025-10-15",12.79,13.3,11.87,12.18,15400.0],["2025-10-16",11.75,12.06,10.23,10.47,71000.0],["2025-10-17",10.59,11.06,10.18,10.38,21400.0],["2025-10-20",11.26,11.53,9.0,9.46,83200.0],["2025-10-21",10.4,12.0,9.41,11.39,103500.0],["2025-10-22",11.31,11.42,10.71,10.93,30900.0],["2025-10-23",10.59,12.45,10.59,12.02,66800.0],["2025-10-24",12.02,12.02,10.25,10.6,34800.0],["2025-10-27",10.5,10.521,9.81,10.3,17200.0],["2025-10-28",10.0,11.047,10.0,10.39,81000.0],["2025-10-29",10.51,11.122,10.23,10.73,31800.0],["2025-10-30",10.52,11.045,10.26,10.89,7100.0],["2025-10-31",10.72,11.0,10.5,10.88,7200.0],["2025-11-03",10.99,11.89,10.589,11.48,24300.0],["2025-11-04",11.49,12.68,11.49,12.33,43700.0],["2025-11-05",11.96,12.79,11.9,12.79,34000.0],["2025-11-06",12.69,13.45,12.626,13.4,64800.0],["2025-11-07",13.37,14.5,13.0,14.5,52100.0],["2025-11-10",14.08,14.4,13.75,13.9,52400.0],["2025-11-11",13.89,14.5,13.1,13.32,71300.0],["2025-11-12",13.38,13.66,11.48,12.14,44100.0],["2025-11-13",12.2,12.505,11.918,12.22,16800.0],["2025-11-14",11.97,12.44,11.426,11.81,28700.0],["2025-11-17",11.65,12.22,11.38,11.93,17100.0],["2025-11-18",12.11,14.384,11.95,13.39,43800.0],["2025-11-19",13.39,13.5,12.44,13.34,26300.0],["2025-11-20",13.31,13.74,12.7,12.71,12500.0],["2025-11-21",12.64,12.99,12.21,12.21,17200.0],["2025-11-24",12.21,13.75,12.076,13.3,97600.0],["2025-11-25",13.21,15.5,12.83,14.3,121400.0],["2025-11-26",14.1,18.85,14.09,16.48,113000.0],["2025-11-28",16.3,22.59,16.3,20.42,126600.0],["2025-12-01",20.665,20.82,16.572,17.27,112600.0],["2025-12-02",17.14,29.02,17.14,20.8,732100.0],["2025-12-03",21.0,24.0,17.5,18.48,346100.0],["2025-12-04",17.54,21.1,17.512,19.65,132300.0],["2025-12-05",19.88,22.0,19.068,20.1,112900.0],["2025-12-08",20.89,20.95,19.16,19.59,62000.0],["2025-12-09",19.69,20.9,18.3,18.7,81500.0],["2025-12-10",18.55,19.37,16.51,16.93,168300.0],["2025-12-11",16.93,17.5,11.86,13.27,243400.0],["2025-12-12",13.16,13.68,10.27,11.25,114200.0],["2025-12-15",11.51,13.37,11.51,12.515,153200.0],["2025-12-16",12.06,12.392,11.545,12.0,116000.0],["2025-12-17",12.02,14.37,11.775,12.47,129900.0],["2025-12-18",12.37,15.64,12.28,15.03,200300.0],["2025-12-19",15.11,18.37,14.28,18.02,1697400.0],["2025-12-22",17.5,18.69,15.58,18.32,202700.0],["2025-12-23",18.44,18.77,15.695,16.77,153100.0],["2025-12-24",16.98,18.71,16.675,18.36,98000.0],["2025-12-26",17.88,17.88,15.27,16.96,110700.0],["2025-12-29",16.45,17.61,16.45,16.99,46700.0],["2025-12-30",17.02,17.91,15.87,16.29,52600.0],["2025-12-31",16.5,17.32,14.8,15.01,275300.0],["2026-01-02",14.94,15.17,13.98,14.25,73200.0],["2026-01-05",14.1,15.07,13.61,13.76,96400.0],["2026-01-06",13.55,14.04,13.0,14.04,70500.0],["2026-01-07",14.1,14.1,12.51,13.105,64800.0],["2026-01-08",13.02,13.605,12.714,12.91,66900.0],["2026-01-09",12.8,12.95,10.67,11.37,200900.0],["2026-01-12",11.24,11.24,9.78,9.78,100300.0],["2026-01-13",9.76,9.855,9.04,9.16,48500.0],["2026-01-14",9.22,10.002,7.8,8.6,168400.0],["2026-01-15",8.54,8.54,6.49,6.79,226700.0],["2026-01-16",6.91,7.138,6.28,6.64,104000.0],["2026-01-20",6.8,6.86,6.36,6.38,153000.0],["2026-01-21",6.28,6.769,5.242,6.06,206500.0],["2026-01-22",6.02,6.548,5.77,6.03,130300.0],["2026-01-23",6.0,7.587,6.0,6.89,201700.0],["2026-01-26",6.9,7.11,5.81,5.87,125100.0],["2026-01-27",5.88,7.007,5.88,6.7,153500.0],["2026-01-28",6.7,7.26,5.17,5.41,256900.0],["2026-01-29",5.51,5.635,5.3,5.305,115900.0],["2026-01-30",5.26,6.6,5.26,5.97,383300.0],["2026-02-02",5.89,6.219,5.5,6.0,111600.0],["2026-02-03",5.91,6.0,5.655,5.94,56900.0],["2026-02-04",5.83,6.015,5.64,5.97,84300.0],["2026-02-05",5.76,5.9,5.0,5.05,139100.0],["2026-02-06",5.23,5.68,5.06,5.44,106400.0],["2026-02-09",5.67,5.67,5.22,5.4,104900.0],["2026-02-10",5.48,5.705,4.46,4.55,130900.0],["2026-02-11",4.63,4.71,3.87,4.16,117000.0],["2026-02-12",4.16,4.305,3.71,3.905,130400.0],["2026-02-13",3.98,5.09,3.97,4.595,162500.0],["2026-02-17",4.66,4.77,4.07,4.34,148200.0],["2026-02-18",4.28,4.62,4.015,4.02,156500.0],["2026-02-19",4.0,4.6,4.0,4.47,96700.0],["2026-02-20",4.44,4.68,4.1,4.23,97800.0],["2026-02-23",4.14,4.67,4.09,4.63,80200.0],["2026-02-24",4.6,5.085,4.495,4.98,85000.0],["2026-02-25",5.0,5.83,4.835,5.66,97400.0],["2026-02-26",5.66,6.7,5.62,6.0,104100.0],["2026-02-27",5.98,6.84,5.73,6.48,108200.0],["2026-03-02",6.13,7.34,6.13,6.88,157000.0],["2026-03-03",6.76,7.44,6.146,7.42,110900.0],["2026-03-04",7.43,8.43,7.0,8.18,118600.0],["2026-03-05",8.24,8.24,7.4,7.46,130300.0],["2026-03-06",7.4,7.4,6.65,7.04,119300.0],["2026-03-09",6.83,7.04,6.26,6.26,56100.0],["2026-03-10",6.26,6.71,6.1,6.24,67800.0],["2026-03-11",6.09,6.535,6.09,6.34,63800.0],["2026-03-12",6.23,7.16,6.23,6.86,93700.0],["2026-03-13",6.96,7.076,6.79,6.8,28800.0],["2026-03-16",6.9,7.9,6.875,7.47,61200.0],["2026-03-17",7.57,8.87,7.57,7.88,137500.0],["2026-03-18",7.75,7.895,6.61,6.68,116500.0],["2026-03-19",6.69,7.346,5.945,6.12,144600.0],["2026-03-20",6.35,7.39,5.93,7.23,322100.0],["2026-03-23",7.24,7.56,6.5,6.74,73700.0],["2026-03-24",6.7,7.065,6.4,6.47,54700.0],["2026-03-25",6.47,7.68,6.47,7.68,71500.0],["2026-03-26",7.52,9.47,7.52,8.72,166200.0],["2026-03-27",8.74,9.9,8.23,9.63,123800.0],["2026-03-30",9.67,11.99,9.356,11.94,223200.0],["2026-03-31",12.24,15.66,11.66,14.1,415100.0],["2026-04-01",13.9,14.255,11.619,12.15,183000.0],["2026-04-02",11.95,12.853,9.83,11.28,142400.0],["2026-04-06",11.16,12.83,11.16,12.18,70400.0],["2026-04-07",11.74,12.055,11.05,11.89,65400.0],["2026-04-08",12.46,12.675,10.65,11.21,81900.0],["2026-04-09",11.13,11.47,10.705,10.82,48800.0],["2026-04-10",10.82,12.235,10.34,12.18,73300.0],["2026-04-13",12.12,13.12,11.64,12.69,74000.0],["2026-04-14",12.61,12.91,11.63,11.83,55000.0],["2026-04-15",11.82,12.38,10.64,10.8,68200.0],["2026-04-16",11.01,12.865,10.53,12.05,117900.0],["2026-04-17",12.15,14.86,11.705,13.57,81500.0],["2026-04-20",13.5,13.896,12.84,13.45,108700.0],["2026-04-21",13.5,14.209,13.055,13.82,59800.0],["2026-04-22",13.97,16.966,13.97,15.5,150700.0],["2026-04-23",15.61,16.76,15.38,15.69,86400.0],["2026-04-24",15.21,15.69,14.11,15.37,54600.0],["2026-04-27",14.89,17.18,14.89,17.04,58900.0],["2026-04-28",16.76,17.99,16.76,17.74,72600.0],["2026-04-29",17.73,18.0,16.109,16.52,59800.0],["2026-04-30",16.77,18.0,16.62,16.92,56100.0],["2026-05-01",17.0,17.5,15.11,16.19,45200.0],["2026-05-04",16.2,17.24,13.51,13.575,72000.0],["2026-05-05",13.58,14.395,13.04,13.16,57500.0],["2026-05-06",12.68,13.07,11.98,12.0,66500.0],["2026-05-07",11.52,13.34,11.52,12.48,65600.0],["2026-05-08",12.2,12.33,11.55,11.65,50200.0],["2026-05-11",11.76,11.975,10.33,10.78,66600.0],["2026-05-12",10.78,11.99,10.494,10.85,85800.0],["2026-05-13",10.51,11.423,9.74,9.86,61500.0],["2026-05-14",9.97,11.347,9.77,11.31,55100.0],["2026-05-15",11.1,12.353,10.55,10.55,75200.0],["2026-05-18",10.9,11.465,10.38,11.15,54500.0],["2026-05-19",10.98,13.53,10.98,13.275,132100.0],["2026-05-20",13.28,14.83,13.28,13.98,83500.0],["2026-05-21",13.98,19.5,13.49,19.1,213100.0],["2026-05-22",18.54,21.87,16.43,16.56,272700.0],["2026-05-26",15.73,16.15,15.17,15.49,169500.0],["2026-05-27",15.34,17.325,14.64,14.73,62200.0],["2026-05-28",14.7,15.51,14.29,14.91,90300.0],["2026-05-29",14.72,15.86,13.68,15.5,96300.0],["2026-06-01",15.28,16.99,14.09,14.91,62800.0],["2026-06-02",14.58,15.76,14.58,15.39,35600.0],["2026-06-03",15.14,15.375,13.24,14.08,56900.0],["2026-06-04",14.3,15.5,14.047,15.22,57700.0],["2026-06-05",15.25,16.0,14.41,14.68,62300.0],["2026-06-08",14.71,14.71,13.495,13.73,44000.0],["2026-06-09",13.57,15.0,13.57,14.65,48000.0],["2026-06-10",14.0,14.9,13.93,14.34,48800.0],["2026-06-11",14.47,14.626,13.46,14.18,34000.0],["2026-06-12",14.0,14.93,14.0,14.76,29600.0],["2026-06-15",14.76,15.0,14.4,14.82,47300.0],["2026-06-16",14.97,16.1,14.86,15.74,116400.0],["2026-06-17",15.74,16.23,15.35,15.86,66900.0],["2026-06-18",16.47,16.73,15.35,16.41,120900.0],["2026-06-22",16.41,16.43,15.33,16.26,53700.0],["2026-06-23",16.0,18.335,15.58,17.875,106500.0],["2026-06-24",17.85,18.58,16.88,17.31,178900.0],["2026-06-25",17.24,18.43,16.61,16.86,114500.0],["2026-06-26",17.26,18.16,14.6,16.03,1781500.0],["2026-06-29",15.14,17.58,14.28,16.9,160625.0]]}