{"t":"TOYO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-03-17",9.87,9.87,9.84,9.86,136400.0],["2022-03-18",9.86,9.88,9.86,9.87,388300.0],["2022-03-21",9.87,9.87,9.87,9.87,0.0],["2022-03-22",9.87,9.87,9.87,9.87,0.0],["2022-03-23",9.86,9.86,9.85,9.85,15500.0],["2022-03-24",9.85,9.86,9.85,9.85,120600.0],["2022-03-25",9.87,9.87,9.85,9.85,108400.0],["2022-03-28",9.85,9.85,9.85,9.85,0.0],["2022-03-29",9.85,9.85,9.85,9.85,0.0],["2022-03-30",9.88,9.88,9.88,9.88,238300.0],["2022-03-31",9.88,9.88,9.88,9.88,900.0],["2022-04-01",9.87,9.88,9.87,9.87,115000.0],["2022-04-04",9.878,9.88,9.87,9.87,2200.0],["2022-04-05",9.88,9.895,9.88,9.88,105600.0],["2022-04-06",9.89,9.89,9.88,9.88,68700.0],["2022-04-07",9.885,9.885,9.88,9.88,2000.0],["2022-04-08",9.88,9.88,9.88,9.88,1300.0],["2022-04-11",9.89,9.89,9.89,9.89,800.0],["2022-04-12",9.89,9.91,9.89,9.91,182200.0],["2022-04-13",9.91,9.91,9.9,9.91,262900.0],["2022-04-14",9.902,9.92,9.88,9.88,8600.0],["2022-04-18",9.88,9.88,9.88,9.88,1000.0],["2022-04-19",9.908,9.92,9.908,9.92,2000.0],["2022-04-20",9.92,9.92,9.92,9.92,2900.0],["2022-04-21",9.92,9.92,9.92,9.92,0.0],["2022-04-22",9.92,9.92,9.92,9.92,0.0],["2022-04-25",9.93,9.93,9.93,9.93,1000.0],["2022-04-26",9.926,9.926,9.91,9.91,7800.0],["2022-04-27",9.915,9.93,9.915,9.93,22000.0],["2022-04-28",9.91,9.91,9.91,9.91,200.0],["2022-04-29",9.93,9.93,9.93,9.93,17500.0],["2022-05-02",9.93,9.93,9.93,9.93,0.0],["2022-05-03",9.91,9.92,9.904,9.91,697900.0],["2022-05-04",9.93,9.93,9.93,9.93,3500.0],["2022-05-05",9.93,9.93,9.93,9.93,0.0],["2022-05-06",9.91,9.93,9.91,9.93,149100.0],["2022-05-09",9.93,9.93,9.92,9.93,2500.0],["2022-05-10",9.9,9.9,9.9,9.9,5100.0],["2022-05-11",9.9,9.9,9.9,9.9,33200.0],["2022-05-12",9.9,9.9,9.9,9.9,0.0],["2022-05-13",9.88,9.88,9.87,9.87,21900.0],["2022-05-16",9.9,9.9,9.9,9.9,2900.0],["2022-05-17",9.9,9.9,9.9,9.9,0.0],["2022-05-18",9.9,9.9,9.9,9.9,0.0],["2022-05-19",9.89,9.89,9.89,9.89,6000.0],["2022-05-20",9.9,9.9,9.89,9.89,130000.0],["2022-05-23",9.89,9.89,9.89,9.89,0.0],["2022-05-24",9.89,9.89,9.89,9.89,0.0],["2022-05-25",9.9,9.9,9.89,9.89,1000.0],["2022-05-26",9.91,9.91,9.885,9.91,5000.0],["2022-05-27",9.91,9.91,9.91,9.91,0.0],["2022-05-31",9.91,9.91,9.91,9.91,14200.0],["2022-06-01",9.91,9.91,9.91,9.91,0.0],["2022-06-02",9.92,9.92,9.9,9.9,700.0],["2022-06-03",9.9,9.9,9.9,9.9,0.0],["2022-06-06",9.9,9.9,9.9,9.9,0.0],["2022-06-07",9.92,9.92,9.92,9.92,500.0],["2022-06-08",9.89,9.92,9.88,9.92,2100.0],["2022-06-09",9.92,9.92,9.92,9.92,0.0],["2022-06-10",9.92,9.92,9.92,9.92,0.0],["2022-06-13",9.92,9.93,9.9,9.93,4600.0],["2022-06-14",9.9,9.9,9.89,9.9,302000.0],["2022-06-15",9.9,9.9,9.9,9.9,0.0],["2022-06-16",9.9,9.9,9.9,9.9,135000.0],["2022-06-17",9.9,9.9,9.9,9.9,0.0],["2022-06-21",9.9,9.9,9.9,9.9,0.0],["2022-06-22",9.9,9.9,9.9,9.9,0.0],["2022-06-23",9.9,9.9,9.9,9.9,160600.0],["2022-06-24",9.9,9.9,9.9,9.9,0.0],["2022-06-27",9.9,9.9,9.9,9.9,0.0],["2022-06-28",9.93,9.94,9.93,9.94,400.0],["2022-06-29",9.94,9.94,9.94,9.94,0.0],["2022-06-30",9.94,9.94,9.94,9.94,0.0],["2022-07-01",9.94,9.94,9.94,9.94,0.0],["2022-07-05",9.94,9.94,9.94,9.94,0.0],["2022-07-06",9.94,9.94,9.94,9.94,0.0],["2022-07-07",9.94,9.94,9.94,9.94,0.0],["2022-07-08",9.94,9.94,9.94,9.94,0.0],["2022-07-11",9.94,9.94,9.94,9.94,0.0],["2022-07-12",9.94,9.94,9.94,9.94,0.0],["2022-07-13",9.94,9.94,9.94,9.94,0.0],["2022-07-14",9.94,9.94,9.94,9.94,0.0],["2022-07-15",9.94,9.94,9.94,9.94,0.0],["2022-07-18",9.94,9.94,9.94,9.94,0.0],["2022-07-19",9.94,9.94,9.94,9.94,0.0],["2022-07-20",9.94,9.94,9.94,9.94,0.0],["2022-07-21",9.94,9.94,9.94,9.94,0.0],["2022-07-22",9.94,9.94,9.94,9.94,0.0],["2022-07-25",9.94,9.94,9.94,9.94,0.0],["2022-07-26",9.94,9.94,9.94,9.94,0.0],["2022-07-27",9.94,9.94,9.94,9.94,0.0],["2022-07-28",9.94,9.94,9.94,9.94,0.0],["2022-07-29",9.94,9.94,9.94,9.94,0.0],["2022-08-01",9.94,9.98,9.94,9.98,5100.0],["2022-08-02",9.98,9.98,9.98,9.98,0.0],["2022-08-03",9.99,9.99,9.99,9.99,100.0],["2022-08-04",9.99,9.99,9.99,9.99,0.0],["2022-08-05",9.99,9.99,9.99,9.99,0.0],["2022-08-08",9.99,9.99,9.99,9.99,0.0],["2022-08-09",9.99,9.99,9.99,9.99,0.0],["2022-08-10",9.99,9.99,9.99,9.99,0.0],["2022-08-11",9.99,9.99,9.99,9.99,0.0],["2022-08-12",9.99,9.99,9.99,9.99,0.0],["2022-08-15",9.95,10.0,9.95,10.0,500.0],["2022-08-16",9.95,10.0,9.95,10.0,500.0],["2022-08-17",10.0,10.0,10.0,10.0,0.0],["2022-08-18",9.96,10.01,9.96,10.01,251000.0],["2022-08-19",10.01,10.01,10.01,10.01,0.0],["2022-08-22",10.01,10.01,10.01,10.01,0.0],["2022-08-23",9.96,10.05,9.96,10.05,4900.0],["2022-08-24",10.05,10.05,10.05,10.05,0.0],["2022-08-25",10.05,10.05,10.05,10.05,0.0],["2022-08-26",10.05,10.05,10.05,10.05,0.0],["2022-08-29",9.97,9.97,9.97,9.97,400.0],["2022-08-30",10.01,10.01,9.98,9.98,1300.0],["2022-08-31",9.98,9.98,9.98,9.98,200.0],["2022-09-01",9.98,9.98,9.98,9.98,105000.0],["2022-09-02",10.33,10.38,9.98,10.0,8100.0],["2022-09-06",9.98,10.0,9.98,10.0,12500.0],["2022-09-07",9.99,10.0,9.99,9.99,5100.0],["2022-09-08",9.99,9.99,9.99,9.99,300.0],["2022-09-09",9.99,9.99,9.99,9.99,0.0],["2022-09-12",9.99,9.99,9.99,9.99,0.0],["2022-09-13",9.99,9.99,9.99,9.99,0.0],["2022-09-14",9.99,9.99,9.99,9.99,0.0],["2022-09-15",10.0,10.0,9.998,9.998,7900.0],["2022-09-16",9.999,10.0,9.999,10.0,4100.0],["2022-09-19",10.0,10.02,9.998,10.02,39900.0],["2022-09-20",10.02,10.02,10.02,10.02,600.0],["2022-09-21",10.04,10.04,10.04,10.04,600.0],["2022-09-22",10.04,10.04,10.04,10.04,0.0],["2022-09-23",10.04,10.04,10.04,10.04,0.0],["2022-09-26",10.04,10.04,10.04,10.04,0.0],["2022-09-27",10.04,10.04,10.04,10.04,0.0],["2022-09-28",10.02,10.03,10.01,10.01,169100.0],["2022-09-29",10.03,10.03,10.03,10.03,3600.0],["2022-09-30",10.03,10.03,10.03,10.03,0.0],["2022-10-03",10.03,10.03,10.03,10.03,0.0],["2022-10-04",10.03,10.03,10.03,10.03,0.0],["2022-10-05",10.03,10.03,10.03,10.03,0.0],["2022-10-06",10.03,10.03,10.03,10.03,2700.0],["2022-10-07",10.03,10.03,10.03,10.03,1600.0],["2022-10-10",10.03,10.03,10.03,10.03,0.0],["2022-10-11",10.04,10.04,10.04,10.04,5000.0],["2022-10-12",10.05,10.08,10.05,10.08,22600.0],["2022-10-13",10.08,10.08,10.08,10.08,100.0],["2022-10-14",10.05,10.08,10.05,10.08,1800.0],["2022-10-17",10.08,10.08,10.08,10.08,0.0],["2022-10-18",10.06,10.06,10.06,10.06,300.0],["2022-10-19",10.05,10.05,10.05,10.05,10000.0],["2022-10-20",10.05,10.05,10.05,10.05,0.0],["2022-10-21",10.06,10.079,10.06,10.078,26400.0],["2022-10-24",10.07,10.07,10.07,10.07,1200.0],["2022-10-25",10.07,10.07,10.07,10.07,0.0],["2022-10-26",10.07,10.07,10.07,10.07,0.0],["2022-10-27",10.1,10.1,10.1,10.1,7700.0],["2022-10-28",10.12,10.12,10.12,10.12,2400.0],["2022-10-31",10.12,10.12,10.12,10.12,0.0],["2022-11-01",10.12,10.12,10.12,10.12,0.0],["2022-11-02",10.12,10.12,10.12,10.12,0.0],["2022-11-03",10.12,10.12,10.12,10.12,0.0],["2022-11-04",10.12,10.12,10.12,10.12,5900.0],["2022-11-07",10.13,10.13,10.13,10.13,300.0],["2022-11-08",10.13,10.13,10.13,10.13,0.0],["2022-11-09",10.12,10.12,10.12,10.12,414200.0],["2022-11-10",10.12,10.12,10.12,10.12,0.0],["2022-11-11",10.12,10.12,10.12,10.12,0.0],["2022-11-14",10.12,10.12,10.12,10.12,100.0],["2022-11-15",10.12,10.12,10.12,10.12,0.0],["2022-11-16",10.12,10.12,10.12,10.12,0.0],["2022-11-17",10.12,10.12,10.12,10.12,0.0],["2022-11-18",10.13,10.13,10.13,10.13,200.0],["2022-11-21",10.13,10.13,10.13,10.13,100.0],["2022-11-22",10.13,10.13,10.13,10.13,0.0],["2022-11-23",10.13,10.13,10.13,10.13,0.0],["2022-11-25",10.139,10.14,10.139,10.14,1000.0],["2022-11-28",10.14,10.14,10.14,10.14,0.0],["2022-11-29",10.16,10.16,10.16,10.16,500.0],["2022-11-30",10.16,10.16,10.16,10.16,0.0],["2022-12-01",10.16,10.16,10.16,10.16,0.0],["2022-12-02",10.16,10.16,10.16,10.16,0.0],["2022-12-05",10.16,10.16,10.16,10.16,0.0],["2022-12-06",10.16,10.16,10.16,10.16,0.0],["2022-12-07",10.16,10.16,10.16,10.16,0.0],["2022-12-08",10.16,10.16,10.16,10.16,0.0],["2022-12-09",10.169,10.18,10.169,10.18,1300.0],["2022-12-12",10.18,10.18,10.18,10.18,0.0],["2022-12-13",10.18,10.18,10.18,10.18,500.0],["2022-12-14",10.18,10.18,10.18,10.18,0.0],["2022-12-15",10.173,10.18,10.17,10.18,17400.0],["2022-12-16",10.18,10.19,10.18,10.19,1100.0],["2022-12-19",10.19,10.19,10.19,10.19,100.0],["2022-12-20",10.19,10.19,10.19,10.19,0.0],["2022-12-21",10.19,10.19,10.19,10.19,0.0],["2022-12-22",10.19,10.19,10.19,10.19,0.0],["2022-12-23",10.19,10.2,10.19,10.2,5700.0],["2022-12-27",10.2,10.2,10.2,10.2,72200.0],["2022-12-28",10.23,10.23,10.23,10.23,500.0],["2022-12-29",10.23,10.23,10.22,10.23,7500.0],["2022-12-30",10.2,10.2,10.2,10.2,47500.0],["2023-01-03",10.2,10.2,10.2,10.2,0.0],["2023-01-04",10.2,10.2,10.2,10.2,0.0],["2023-01-05",10.2,10.2,10.2,10.2,0.0],["2023-01-06",10.2,10.2,10.2,10.2,0.0],["2023-01-09",10.2,10.2,10.2,10.2,0.0],["2023-01-10",10.23,10.3,10.23,10.3,25300.0],["2023-01-11",10.3,10.3,10.3,10.3,0.0],["2023-01-12",10.3,10.3,10.3,10.3,0.0],["2023-01-13",10.3,10.3,10.3,10.3,0.0],["2023-01-17",10.785,10.785,10.3,10.3,400.0],["2023-01-18",10.3,10.3,10.3,10.3,0.0],["2023-01-19",10.3,10.3,10.3,10.3,0.0],["2023-01-20",10.3,10.3,10.3,10.3,0.0],["2023-01-23",10.3,10.3,10.3,10.3,0.0],["2023-01-24",10.24,10.24,10.24,10.24,700.0],["2023-01-25",10.24,10.24,10.24,10.24,6800.0],["2023-01-26",10.26,10.285,10.26,10.285,16300.0],["2023-01-27",10.285,10.285,10.285,10.285,0.0],["2023-01-30",10.285,10.285,10.285,10.285,0.0],["2023-01-31",10.275,10.28,10.275,10.28,16700.0],["2023-02-01",10.29,10.29,10.28,10.28,1000.0],["2023-02-02",10.29,10.3,10.29,10.3,2200.0],["2023-02-03",10.3,10.3,10.3,10.3,200.0],["2023-02-06",10.34,10.34,10.34,10.34,100.0],["2023-02-07",10.34,10.34,10.34,10.34,100.0],["2023-02-08",10.34,10.34,10.34,10.34,100.0],["2023-02-09",10.34,10.34,10.34,10.34,0.0],["2023-02-10",10.8,10.8,10.37,10.37,600.0],["2023-02-13",10.37,10.37,10.37,10.37,0.0],["2023-02-14",10.37,10.37,10.37,10.37,0.0],["2023-02-15",10.38,10.38,10.34,10.34,200.0],["2023-02-16",10.34,10.34,10.34,10.34,0.0],["2023-02-17",10.36,10.36,10.36,10.36,1500.0],["2023-02-21",10.85,10.85,10.37,10.39,1600.0],["2023-02-22",10.39,10.39,10.39,10.39,0.0],["2023-02-23",10.39,10.39,10.39,10.39,0.0],["2023-02-24",10.39,10.39,10.39,10.39,0.0],["2023-02-27",10.39,10.39,10.39,10.39,0.0],["2023-02-28",10.39,10.39,10.39,10.39,0.0],["2023-03-01",10.39,10.39,10.39,10.39,0.0],["2023-03-02",10.39,10.39,10.39,10.39,0.0],["2023-03-03",10.38,10.4,10.38,10.4,1100.0],["2023-03-06",10.4,10.4,10.4,10.4,0.0],["2023-03-07",10.4,10.4,10.4,10.4,0.0],["2023-03-08",10.42,10.42,10.42,10.42,500.0],["2023-03-09",10.42,10.42,10.42,10.42,0.0],["2023-03-10",10.42,10.42,10.42,10.42,0.0],["2023-03-13",10.42,10.42,10.42,10.42,0.0],["2023-03-14",10.42,10.42,10.42,10.42,0.0],["2023-03-15",10.42,10.42,10.42,10.42,100.0],["2023-03-16",10.41,10.42,10.4,10.41,20300.0],["2023-03-17",10.41,10.41,10.41,10.41,0.0],["2023-03-20",10.41,10.41,10.41,10.41,0.0],["2023-03-21",10.41,10.41,10.41,10.41,0.0],["2023-03-22",10.41,10.41,10.41,10.41,100.0],["2023-03-23",10.41,10.41,10.41,10.41,0.0],["2023-03-24",10.41,10.41,10.41,10.41,0.0],["2023-03-27",10.425,10.43,10.425,10.43,56400.0],["2023-03-28",10.44,10.47,10.44,10.47,100200.0],["2023-03-29",10.47,10.47,10.47,10.47,0.0],["2023-03-30",10.47,10.47,10.47,10.47,0.0],["2023-03-31",10.47,10.47,10.47,10.47,0.0],["2023-04-03",10.47,10.47,10.47,10.47,0.0],["2023-04-04",10.45,10.46,10.45,10.46,4300.0],["2023-04-05",10.47,10.47,10.47,10.47,100.0],["2023-04-06",10.47,10.47,10.47,10.47,0.0],["2023-04-10",10.47,10.47,10.47,10.47,105700.0],["2023-04-11",10.475,10.475,10.47,10.47,800.0],["2023-04-12",10.47,10.47,10.47,10.47,1600.0],["2023-04-13",10.47,10.47,10.47,10.47,0.0],["2023-04-14",10.47,10.47,10.47,10.47,0.0],["2023-04-17",10.48,10.48,10.48,10.48,100.0],["2023-04-18",10.49,10.51,10.49,10.49,1011100.0],["2023-04-19",10.5,10.56,10.5,10.5,19800.0],["2023-04-20",10.5,10.51,10.5,10.5,215800.0],["2023-04-21",10.7,10.835,10.5,10.52,128500.0],["2023-04-24",10.52,10.55,10.52,10.52,13500.0],["2023-04-25",10.52,10.52,10.52,10.52,0.0],["2023-04-26",10.52,10.52,10.515,10.515,5700.0],["2023-04-27",10.52,10.52,10.505,10.52,10100.0],["2023-04-28",10.52,10.52,10.51,10.51,2200.0],["2023-05-01",10.52,10.53,10.51,10.52,103200.0],["2023-05-02",10.52,10.52,10.52,10.52,16600.0],["2023-05-03",10.56,10.56,10.56,10.56,300.0],["2023-05-04",10.56,10.56,10.56,10.56,0.0],["2023-05-05",10.56,10.56,10.56,10.56,0.0],["2023-05-08",10.51,10.59,10.51,10.59,337400.0],["2023-05-09",10.59,10.6,10.585,10.6,37600.0],["2023-05-10",10.6,10.6,10.6,10.6,5800.0],["2023-05-11",10.6,10.6,10.6,10.6,5000.0],["2023-05-12",10.66,10.66,10.66,10.66,3800.0],["2023-05-15",10.6,10.61,10.59,10.6,4900.0],["2023-05-16",10.6,10.6,10.6,10.6,0.0],["2023-05-17",10.6,10.6,10.6,10.6,0.0],["2023-05-18",10.6,10.6,10.6,10.6,0.0],["2023-05-19",10.62,10.62,10.62,10.62,25200.0],["2023-05-22",10.62,10.62,10.62,10.62,600.0],["2023-05-23",10.62,10.62,10.62,10.62,0.0],["2023-05-24",10.62,10.62,10.62,10.62,900.0],["2023-05-25",10.62,10.62,10.62,10.62,0.0],["2023-05-26",10.62,10.62,10.62,10.62,200.0],["2023-05-30",10.65,10.66,10.64,10.64,40100.0],["2023-05-31",10.64,10.64,10.64,10.64,0.0],["2023-06-01",10.63,10.655,10.62,10.63,912100.0],["2023-06-02",10.6,10.6,10.6,10.6,55400.0],["2023-06-05",10.6,10.6,10.6,10.6,0.0],["2023-06-06",10.6,10.6,10.6,10.6,0.0],["2023-06-07",10.6,10.6,10.6,10.6,0.0],["2023-06-08",10.59,10.59,10.59,10.59,8600.0],["2023-06-09",10.59,10.59,10.59,10.59,0.0],["2023-06-12",10.6,10.6,10.6,10.6,10400.0],["2023-06-13",10.6,10.6,10.6,10.6,0.0],["2023-06-14",10.6,10.6,10.6,10.6,4500.0],["2023-06-15",10.6,10.6,10.6,10.6,263900.0],["2023-06-16",10.6,10.6,10.6,10.6,0.0],["2023-06-20",10.62,10.62,10.62,10.62,500.0],["2023-06-21",10.62,10.62,10.62,10.62,0.0],["2023-06-22",10.62,10.62,10.62,10.62,0.0],["2023-06-23",10.62,10.62,10.618,10.62,2700.0],["2023-06-26",10.6,10.62,10.6,10.62,38100.0],["2023-06-27",10.6,10.63,10.6,10.62,51600.0],["2023-06-28",10.64,10.66,10.61,10.62,13100.0],["2023-06-29",10.65,10.66,10.61,10.66,2500.0],["2023-06-30",10.66,10.66,10.61,10.61,3500.0],["2023-07-03",10.66,10.962,10.66,10.85,14700.0],["2023-07-05",10.67,10.73,10.65,10.72,110100.0],["2023-07-06",10.641,10.641,10.64,10.64,500.0],["2023-07-07",10.64,10.64,10.64,10.64,0.0],["2023-07-10",10.64,10.64,10.64,10.64,0.0],["2023-07-11",10.64,10.7,10.64,10.7,3100.0],["2023-07-12",10.66,10.66,10.65,10.65,3700.0],["2023-07-13",10.651,10.651,10.64,10.64,2600.0],["2023-07-14",10.64,10.64,10.64,10.64,0.0],["2023-07-17",10.64,10.64,10.64,10.64,0.0],["2023-07-18",10.64,10.642,10.64,10.64,15800.0],["2023-07-19",10.65,10.66,10.65,10.655,131600.0],["2023-07-20",10.66,10.66,10.66,10.66,100.0],["2023-07-21",10.65,10.81,10.65,10.69,29000.0],["2023-07-24",10.69,10.69,10.69,10.69,0.0],["2023-07-25",10.69,10.69,10.69,10.69,0.0],["2023-07-26",10.7,10.85,10.66,10.66,17500.0],["2023-07-27",10.66,10.66,10.66,10.66,0.0],["2023-07-28",10.66,10.66,10.66,10.66,0.0],["2023-07-31",10.66,10.66,10.66,10.66,800.0],["2023-08-01",10.66,10.66,10.66,10.66,100.0],["2023-08-02",10.68,10.68,10.68,10.68,2700.0],["2023-08-03",10.68,10.7,10.68,10.7,25100.0],["2023-08-04",10.7,10.7,10.7,10.7,0.0],["2023-08-07",10.7,10.72,10.7,10.72,4400.0],["2023-08-08",10.72,10.72,10.72,10.72,0.0],["2023-08-09",10.72,10.72,10.72,10.72,0.0],["2023-08-10",10.73,10.73,10.73,10.73,100.0],["2023-08-11",10.76,10.76,10.73,10.73,300.0],["2023-08-14",10.73,10.73,10.73,10.73,0.0],["2023-08-15",10.75,10.75,10.75,10.75,100.0],["2023-08-16",10.75,10.75,10.75,10.75,100.0],["2023-08-17",10.75,10.75,10.75,10.75,0.0],["2023-08-18",10.75,10.75,10.75,10.75,0.0],["2023-08-21",10.75,10.75,10.75,10.75,0.0],["2023-08-22",10.75,10.75,10.75,10.75,0.0],["2023-08-23",10.75,10.75,10.75,10.75,0.0],["2023-08-24",10.75,10.75,10.75,10.75,0.0],["2023-08-25",10.75,10.75,10.75,10.75,0.0],["2023-08-28",10.75,10.75,10.75,10.75,0.0],["2023-08-29",10.79,10.8,10.79,10.79,28300.0],["2023-08-30",10.79,10.79,10.79,10.79,0.0],["2023-08-31",10.79,10.79,10.79,10.79,0.0],["2023-09-01",10.79,10.79,10.79,10.79,0.0],["2023-09-05",10.79,10.79,10.79,10.79,0.0],["2023-09-06",10.79,10.79,10.79,10.79,0.0],["2023-09-07",10.82,10.9,10.82,10.89,10100.0],["2023-09-08",10.89,10.89,10.89,10.89,0.0],["2023-09-11",10.89,10.89,10.89,10.89,0.0],["2023-09-12",10.89,10.89,10.89,10.89,0.0],["2023-09-13",10.89,10.89,10.89,10.89,0.0],["2023-09-14",10.83,10.85,10.75,10.83,147100.0],["2023-09-15",10.85,10.88,10.83,10.88,171700.0],["2023-09-18",10.82,10.82,10.82,10.82,300.0],["2023-09-19",10.82,10.82,10.82,10.82,0.0],["2023-09-20",10.82,10.82,10.82,10.82,0.0],["2023-09-21",10.82,10.82,10.82,10.82,400.0],["2023-09-22",10.83,10.83,10.83,10.83,2000.0],["2023-09-25",10.83,10.83,10.83,10.83,0.0],["2023-09-26",10.83,10.83,10.83,10.83,0.0],["2023-09-27",10.83,10.83,10.83,10.83,0.0],["2023-09-28",10.83,10.83,10.83,10.83,0.0],["2023-09-29",10.84,10.84,10.84,10.84,700.0],["2023-10-02",10.84,10.84,10.84,10.84,0.0],["2023-10-03",10.85,10.85,10.85,10.85,25800.0],["2023-10-04",10.86,10.88,10.82,10.82,50700.0],["2023-10-05",10.82,10.82,10.82,10.82,0.0],["2023-10-06",10.82,10.82,10.82,10.82,0.0],["2023-10-09",10.82,10.82,10.82,10.82,0.0],["2023-10-10",10.82,10.82,10.82,10.82,0.0],["2023-10-11",10.82,10.82,10.82,10.82,0.0],["2023-10-12",10.79,10.82,10.76,10.82,400.0],["2023-10-13",10.827,10.827,10.821,10.821,1200.0],["2023-10-16",10.821,10.821,10.821,10.821,0.0],["2023-10-17",10.821,10.821,10.821,10.821,0.0],["2023-10-18",10.821,10.821,10.821,10.821,0.0],["2023-10-19",10.821,10.821,10.821,10.821,0.0],["2023-10-20",10.821,10.821,10.821,10.821,0.0],["2023-10-23",10.825,10.83,10.825,10.83,5900.0],["2023-10-24",10.83,10.83,10.83,10.83,0.0],["2023-10-25",10.83,10.83,10.83,10.83,0.0],["2023-10-26",10.8,10.8,10.8,10.8,300.0],["2023-10-27",10.8,10.8,10.8,10.8,0.0],["2023-10-30",10.8,10.8,10.8,10.8,0.0],["2023-10-31",10.83,10.83,10.83,10.83,200.0],["2023-11-01",10.83,10.83,10.83,10.83,300.0],["2023-11-02",10.83,10.85,10.83,10.84,700.0],["2023-11-03",10.84,10.84,10.84,10.84,0.0],["2023-11-06",10.82,10.82,10.81,10.81,200.0],["2023-11-07",10.84,10.84,10.81,10.81,7400.0],["2023-11-08",10.84,10.84,10.84,10.84,500.0],["2023-11-09",10.84,10.84,10.84,10.84,0.0],["2023-11-10",10.85,10.85,10.85,10.85,200.0],["2023-11-13",10.9,10.9,10.85,10.9,141700.0],["2023-11-14",10.9,10.9,10.9,10.9,0.0],["2023-11-15",10.9,10.9,10.9,10.9,0.0],["2023-11-16",10.9,10.9,10.9,10.9,11100.0],["2023-11-17",10.94,10.98,10.93,10.98,3600.0],["2023-11-20",10.98,10.98,10.98,10.98,0.0],["2023-11-21",10.98,10.98,10.98,10.98,0.0],["2023-11-22",10.98,10.98,10.98,10.98,0.0],["2023-11-24",10.98,10.98,10.98,10.98,0.0],["2023-11-27",10.98,11.0,10.98,10.98,34800.0],["2023-11-28",10.98,10.98,10.98,10.98,0.0],["2023-11-29",11.0,11.19,11.0,11.1,9800.0],["2023-11-30",11.1,11.1,11.1,11.1,100.0],["2023-12-01",10.977,10.977,10.96,10.96,13700.0],["2023-12-04",11.04,11.04,11.02,11.03,126100.0],["2023-12-05",11.03,11.03,11.03,11.03,0.0],["2023-12-06",11.03,11.03,11.03,11.03,0.0],["2023-12-07",11.03,11.03,11.03,11.03,0.0],["2023-12-08",11.03,11.03,11.03,11.03,0.0],["2023-12-11",11.03,11.03,11.03,11.03,0.0],["2023-12-12",11.03,11.03,11.03,11.03,100.0],["2023-12-13",11.02,11.02,11.02,11.02,100.0],["2023-12-14",11.02,11.02,11.01,11.01,17200.0],["2023-12-15",11.01,11.01,11.01,11.01,0.0],["2023-12-18",11.01,11.01,11.01,11.01,0.0],["2023-12-19",11.01,11.01,11.01,11.01,0.0],["2023-12-20",11.01,11.01,11.01,11.01,0.0],["2023-12-21",11.01,11.01,11.01,11.01,0.0],["2023-12-22",11.05,11.05,11.0,11.0,200.0],["2023-12-26",11.0,11.0,11.0,11.0,0.0],["2023-12-27",11.0,11.0,11.0,11.0,0.0],["2023-12-28",11.02,11.02,11.02,11.02,2600.0],["2023-12-29",11.02,11.02,11.02,11.02,0.0],["2024-01-02",11.02,11.02,11.02,11.02,700.0],["2024-01-03",11.02,11.02,11.02,11.02,0.0],["2024-01-04",11.02,11.02,11.02,11.02,0.0],["2024-01-05",11.02,11.02,11.02,11.02,0.0],["2024-01-08",11.03,11.03,11.03,11.03,200.0],["2024-01-09",11.04,11.04,11.04,11.04,100.0],["2024-01-10",11.04,11.04,11.04,11.04,100.0],["2024-01-11",11.07,11.07,11.05,11.05,4000.0],["2024-01-12",11.05,11.05,11.05,11.05,0.0],["2024-01-16",11.05,11.05,11.05,11.05,0.0],["2024-01-17",11.08,11.08,11.08,11.08,100.0],["2024-01-18",11.083,11.083,11.05,11.05,200.0],["2024-01-19",11.05,11.05,11.05,11.05,0.0],["2024-01-22",11.05,11.05,11.05,11.05,0.0],["2024-01-23",11.06,11.06,11.06,11.06,100.0],["2024-01-24",11.06,11.06,11.06,11.06,0.0],["2024-01-25",11.09,11.09,11.09,11.09,300.0],["2024-01-26",11.09,11.09,11.09,11.09,100.0],["2024-01-29",11.1,11.1,11.09,11.1,29100.0],["2024-01-30",11.1,11.1,11.1,11.1,100.0],["2024-01-31",11.1,11.1,11.1,11.1,0.0],["2024-02-01",11.1,11.1,11.1,11.1,0.0],["2024-02-02",11.09,11.1,11.085,11.085,161200.0],["2024-02-05",11.09,11.09,11.08,11.08,460100.0],["2024-02-06",11.08,11.08,11.08,11.08,0.0],["2024-02-07",11.08,11.08,11.08,11.08,0.0],["2024-02-08",11.08,11.08,11.08,11.08,0.0],["2024-02-09",11.08,11.08,11.08,11.08,0.0],["2024-02-12",11.08,11.08,11.08,11.08,0.0],["2024-02-13",11.08,11.08,11.08,11.08,100.0],["2024-02-14",11.08,11.105,11.08,11.1,301700.0],["2024-02-15",11.1,11.1,11.1,11.1,0.0],["2024-02-16",11.1,11.1,11.1,11.1,0.0],["2024-02-20",11.1,11.1,11.1,11.1,0.0],["2024-02-21",11.13,11.13,11.11,11.11,50300.0],["2024-02-22",11.11,11.11,11.11,11.11,0.0],["2024-02-23",11.14,11.14,11.13,11.13,2300.0],["2024-02-26",11.13,11.13,11.13,11.13,0.0],["2024-02-27",11.14,11.14,11.14,11.14,1200.0],["2024-02-28",11.14,11.14,11.14,11.14,0.0],["2024-02-29",11.14,11.14,11.14,11.14,0.0],["2024-03-01",11.2,11.2,11.15,11.2,31900.0],["2024-03-04",11.15,11.15,11.14,11.15,168900.0],["2024-03-05",11.16,11.16,11.155,11.16,14500.0],["2024-03-06",11.16,11.16,11.16,11.16,35900.0],["2024-03-07",11.15,11.18,11.15,11.17,222500.0],["2024-03-08",11.189,11.19,11.189,11.19,1100.0],["2024-03-11",11.15,11.19,11.15,11.18,12400.0],["2024-03-12",11.17,11.18,11.17,11.18,1700.0],["2024-03-13",11.18,11.18,11.18,11.18,0.0],["2024-03-14",11.18,11.18,11.17,11.17,5000.0],["2024-03-15",11.17,11.17,11.17,11.17,0.0],["2024-03-18",11.14,11.14,11.13,11.13,900.0],["2024-03-19",11.13,11.17,11.13,11.13,3100.0],["2024-03-20",11.17,11.17,11.14,11.17,226400.0],["2024-03-21",11.17,11.17,11.17,11.17,0.0],["2024-03-22",11.17,11.17,11.17,11.17,0.0],["2024-03-25",11.17,11.17,11.17,11.17,0.0],["2024-03-26",11.19,11.19,11.19,11.19,1200.0],["2024-03-27",11.19,11.19,11.19,11.19,0.0],["2024-03-28",11.18,11.18,11.18,11.18,4000.0],["2024-04-01",11.19,11.19,11.19,11.19,4800.0],["2024-04-02",11.2,11.202,11.195,11.201,19400.0],["2024-04-03",11.2,11.21,11.2,11.21,600.0],["2024-04-04",11.23,11.23,11.21,11.21,800.0],["2024-04-05",11.19,11.22,11.19,11.22,52000.0],["2024-04-08",11.24,11.24,11.23,11.23,3400.0],["2024-04-09",11.23,11.23,11.23,11.23,0.0],["2024-04-10",11.21,11.25,11.21,11.25,16800.0],["2024-04-11",11.251,11.26,11.23,11.24,26600.0],["2024-04-12",11.24,11.26,11.24,11.259,500.0],["2024-04-15",11.25,11.25,11.24,11.25,16700.0],["2024-04-16",11.23,11.25,11.23,11.25,300.0],["2024-04-17",11.27,11.27,11.24,11.27,215300.0],["2024-04-18",11.27,11.27,11.27,11.27,600.0],["2024-04-19",11.255,11.255,11.255,11.255,100.0],["2024-04-22",11.25,11.25,11.25,11.25,3800.0],["2024-04-23",11.25,11.25,11.25,11.25,0.0],["2024-04-24",11.25,11.25,11.25,11.25,1300.0],["2024-04-25",11.25,11.25,11.25,11.25,0.0],["2024-04-26",11.26,11.27,11.25,11.25,1200.0],["2024-04-29",11.25,11.25,11.25,11.25,0.0],["2024-04-30",11.25,11.25,11.25,11.25,0.0],["2024-05-01",11.25,11.25,11.25,11.25,0.0],["2024-05-02",11.25,11.25,11.25,11.25,0.0],["2024-05-03",11.25,11.25,11.25,11.25,0.0],["2024-05-06",11.26,11.26,11.25,11.25,300.0],["2024-05-07",11.25,11.25,11.25,11.25,0.0],["2024-05-08",11.25,11.25,11.25,11.25,0.0],["2024-05-09",11.25,11.25,11.25,11.25,3300.0],["2024-05-10",11.27,11.27,11.237,11.25,400.0],["2024-05-13",11.25,11.25,11.25,11.25,0.0],["2024-05-14",11.25,11.265,11.22,11.221,84900.0],["2024-05-15",11.25,11.25,11.22,11.23,34300.0],["2024-05-16",11.27,11.27,11.25,11.26,51100.0],["2024-05-17",11.28,11.28,11.27,11.27,31600.0],["2024-05-20",11.29,11.29,11.275,11.275,55700.0],["2024-05-21",11.3,11.3,11.3,11.3,92700.0],["2024-05-22",10.75,10.95,9.59,10.95,10900.0],["2024-05-23",10.0,10.85,8.251,8.79,48100.0],["2024-05-24",9.24,15.61,7.44,8.726,76200.0],["2024-05-28",8.63,9.9,8.4,8.61,98400.0],["2024-05-29",10.49,13.0,9.11,9.25,189100.0],["2024-05-30",9.2,12.1,8.6,11.05,72100.0],["2024-05-31",11.94,13.933,10.62,11.175,94600.0],["2024-06-03",11.1,11.39,9.45,10.91,15500.0],["2024-06-04",9.896,10.69,9.796,10.43,4300.0],["2024-06-05",10.0,10.62,9.912,10.62,5400.0],["2024-06-06",10.48,10.48,9.77,9.77,1200.0],["2024-06-07",9.62,9.81,7.0,7.1,24300.0],["2024-06-10",7.0,7.89,6.0,6.82,168300.0],["2024-06-11",9.06,11.9,8.5,9.49,1720900.0],["2024-06-12",7.82,9.11,7.8,8.191,111800.0],["2024-06-13",8.12,9.94,8.041,9.44,45800.0],["2024-06-14",8.56,9.42,8.04,8.15,36100.0],["2024-06-17",7.86,10.0,7.8,10.0,74800.0],["2024-06-18",9.91,10.086,8.1,8.42,30200.0],["2024-06-20",8.5,8.99,7.8,8.35,47700.0],["2024-06-21",8.27,8.6,7.5,7.82,21300.0],["2024-06-24",8.69,8.69,7.55,7.68,12300.0],["2024-06-25",7.63,8.46,7.63,8.14,11000.0],["2024-06-26",8.5,8.62,7.9,8.09,11100.0],["2024-06-27",8.77,8.77,7.54,8.07,21100.0],["2024-06-28",8.88,8.93,7.9,8.7,28200.0],["2024-07-01",8.2,8.34,4.0,4.24,285600.0],["2024-07-02",2.55,2.8,1.78,2.16,741400.0],["2024-07-03",2.05,2.25,1.87,1.95,414200.0],["2024-07-05",1.9,1.9,1.61,1.72,228200.0],["2024-07-08",1.63,1.77,1.445,1.57,277800.0],["2024-07-09",1.54,1.75,1.5,1.55,166400.0],["2024-07-10",1.55,1.7,1.36,1.61,456000.0],["2024-07-11",1.54,1.565,1.46,1.55,84500.0],["2024-07-12",3.04,3.2,2.22,2.7,56853600.0],["2024-07-15",2.57,3.15,2.33,2.86,2775900.0],["2024-07-16",2.9,3.1,2.67,2.78,994000.0],["2024-07-17",2.71,2.89,2.53,2.6,717800.0],["2024-07-18",2.65,2.7,2.26,2.3,295400.0],["2024-07-19",2.29,2.37,2.02,2.12,245400.0],["2024-07-22",2.06,2.12,2.0,2.09,213600.0],["2024-07-23",2.02,2.258,2.02,2.18,192000.0],["2024-07-24",2.09,2.389,2.09,2.31,176600.0],["2024-07-25",2.31,2.59,2.26,2.57,182700.0],["2024-07-26",2.56,2.84,2.55,2.81,306500.0],["2024-07-29",2.79,3.1,2.76,2.88,376400.0],["2024-07-30",2.88,2.97,2.64,2.87,69300.0],["2024-07-31",2.81,2.85,2.67,2.8,57800.0],["2024-08-01",2.83,3.05,2.83,2.91,220400.0],["2024-08-02",2.82,3.708,2.632,3.7,234100.0],["2024-08-05",3.5,4.15,3.081,3.99,320800.0],["2024-08-06",3.99,4.01,3.68,3.92,104000.0],["2024-08-07",3.96,4.57,3.7,3.7,225800.0],["2024-08-08",3.83,4.4,3.83,3.93,113300.0],["2024-08-09",3.94,4.522,3.94,4.27,193000.0],["2024-08-12",4.52,5.79,4.372,5.76,350100.0],["2024-08-13",6.1,7.22,4.01,5.05,820700.0],["2024-08-14",4.74,5.3,4.24,4.59,260300.0],["2024-08-15",4.73,5.11,4.53,4.53,98100.0],["2024-08-16",4.53,5.95,4.41,5.08,208200.0],["2024-08-19",5.34,5.39,4.72,4.88,154900.0],["2024-08-20",4.98,5.36,4.782,4.91,98000.0],["2024-08-21",5.08,5.275,4.5,4.87,159200.0],["2024-08-22",4.89,5.21,4.85,5.01,97200.0],["2024-08-23",5.19,5.19,4.68,5.17,85400.0],["2024-08-26",5.01,5.295,4.908,5.07,56600.0],["2024-08-27",5.35,5.35,5.05,5.16,38800.0],["2024-08-28",5.12,5.412,5.11,5.19,48600.0],["2024-08-29",5.21,5.295,4.999,5.22,32400.0],["2024-08-30",5.15,5.28,5.0,5.15,50500.0],["2024-09-03",5.18,5.22,4.95,4.98,36100.0],["2024-09-04",4.952,5.15,4.72,4.96,95800.0],["2024-09-05",4.96,5.309,4.75,4.76,78500.0],["2024-09-06",4.71,4.87,4.59,4.69,27200.0],["2024-09-09",4.762,4.78,4.2,4.2,29000.0],["2024-09-10",4.21,4.21,3.9,3.99,27100.0],["2024-09-11",3.83,3.83,3.19,3.38,52800.0],["2024-09-12",3.32,3.4,3.1,3.1,28000.0],["2024-09-13",3.07,3.1,2.73,2.78,42300.0],["2024-09-16",2.81,2.81,2.65,2.7,18900.0],["2024-09-17",2.74,3.74,2.66,3.6,101200.0],["2024-09-18",3.48,4.1,3.43,3.47,156400.0],["2024-09-19",3.5,3.61,3.11,3.11,44400.0],["2024-09-20",3.3,3.465,2.77,2.93,89400.0],["2024-09-23",3.03,3.2,2.82,2.97,92100.0],["2024-09-24",3.02,3.02,2.75,2.83,29000.0],["2024-09-25",2.93,2.93,2.71,2.83,14500.0],["2024-09-26",2.89,2.899,2.779,2.85,10900.0],["2024-09-27",2.8,2.805,2.71,2.71,17200.0],["2024-09-30",2.89,2.89,2.7,2.71,39300.0],["2024-10-01",2.7,2.78,2.44,2.46,23000.0],["2024-10-02",2.5,2.83,2.5,2.8,27900.0],["2024-10-03",2.8,2.8,2.58,2.58,12800.0],["2024-10-04",2.7,2.7,2.5,2.51,10200.0],["2024-10-07",2.53,2.6,2.41,2.43,15800.0],["2024-10-08",2.41,2.65,2.41,2.65,10500.0],["2024-10-09",2.645,2.8,2.61,2.79,81000.0],["2024-10-10",2.76,2.77,2.66,2.695,15100.0],["2024-10-11",2.81,2.81,2.7,2.79,16400.0],["2024-10-14",2.84,2.84,2.739,2.76,24800.0],["2024-10-15",2.72,2.775,2.7,2.7,11800.0],["2024-10-16",2.755,2.825,2.6,2.6,25200.0],["2024-10-17",2.76,2.77,2.64,2.7,24200.0],["2024-10-18",2.76,2.76,2.58,2.698,16400.0],["2024-10-21",2.7,2.7,2.54,2.54,7300.0],["2024-10-22",2.65,2.65,2.53,2.53,13600.0],["2024-10-23",2.5,2.56,2.41,2.46,28600.0],["2024-10-24",2.43,2.48,2.37,2.395,27800.0],["2024-10-25",2.475,2.53,2.4,2.5,11300.0],["2024-10-28",2.55,2.55,2.3,2.45,73600.0],["2024-10-29",2.474,2.6,2.41,2.53,45900.0],["2024-10-30",2.48,2.575,2.48,2.51,7000.0],["2024-10-31",2.471,2.57,2.471,2.53,3600.0],["2024-11-01",2.59,2.59,2.44,2.561,9800.0],["2024-11-04",2.505,2.56,2.5,2.5,5900.0],["2024-11-05",2.5,2.57,2.47,2.49,9800.0],["2024-11-06",2.59,2.615,2.57,2.61,6200.0],["2024-11-07",2.51,2.65,2.51,2.65,6000.0],["2024-11-08",2.7,2.925,2.525,2.912,63800.0],["2024-11-11",2.99,3.48,2.95,3.23,63100.0],["2024-11-12",3.46,3.46,2.97,3.12,40900.0],["2024-11-13",3.0,3.11,2.72,2.91,9200.0],["2024-11-14",3.022,3.4,2.9,3.34,27200.0],["2024-11-15",2.992,3.145,2.992,3.04,6300.0],["2024-11-18",3.29,3.29,3.08,3.08,8600.0],["2024-11-19",3.1,3.14,2.95,3.09,18500.0],["2024-11-20",2.87,3.085,2.85,2.95,30400.0],["2024-11-21",2.951,3.03,2.71,2.76,12100.0],["2024-11-22",2.78,3.01,2.75,2.805,14400.0],["2024-11-25",2.73,3.1,2.57,2.9,24800.0],["2024-11-26",5.52,5.99,4.45,5.41,49091000.0],["2024-11-27",4.94,4.97,4.2,4.31,1093300.0],["2024-11-29",4.3,4.48,3.71,4.17,417300.0],["2024-12-02",4.31,4.31,3.56,3.7,265700.0],["2024-12-03",3.67,3.7,3.1,3.51,240900.0],["2024-12-04",3.61,3.88,3.31,3.79,183200.0],["2024-12-05",3.61,3.75,3.25,3.35,218100.0],["2024-12-06",3.21,3.39,3.12,3.13,109700.0],["2024-12-09",3.26,3.38,3.05,3.17,118800.0],["2024-12-10",3.18,3.183,3.0,3.04,59600.0],["2024-12-11",3.04,3.33,3.01,3.16,97900.0],["2024-12-12",3.14,3.35,3.1,3.29,41800.0],["2024-12-13",3.36,3.46,3.13,3.31,66600.0],["2024-12-16",3.31,3.66,3.31,3.5,78200.0],["2024-12-17",3.47,3.628,3.31,3.4,52900.0],["2024-12-18",3.41,3.772,3.41,3.5,93700.0],["2024-12-19",3.47,3.65,3.26,3.57,76600.0],["2024-12-20",3.57,3.57,3.22,3.38,81000.0],["2024-12-23",3.24,3.327,3.05,3.1,84500.0],["2024-12-24",3.06,3.31,3.06,3.28,30100.0],["2024-12-26",3.33,3.9,3.192,3.86,317900.0],["2024-12-27",3.9,3.95,3.46,3.76,159300.0],["2024-12-30",3.56,3.64,3.38,3.44,65200.0],["2024-12-31",3.49,3.49,3.24,3.38,103900.0],["2025-01-02",3.31,3.617,3.31,3.49,87200.0],["2025-01-03",3.58,3.887,3.49,3.7,75600.0],["2025-01-06",3.81,3.81,3.44,3.62,60600.0],["2025-01-07",3.58,3.61,3.4,3.46,32700.0],["2025-01-08",3.31,3.39,3.27,3.27,31400.0],["2025-01-10",3.5,3.5,3.25,3.37,23200.0],["2025-01-13",3.33,3.55,3.25,3.47,61500.0],["2025-01-14",3.47,3.745,3.37,3.64,29600.0],["2025-01-15",3.6,3.67,3.46,3.58,71700.0],["2025-01-16",3.6,3.729,3.424,3.59,27200.0],["2025-01-17",3.71,3.74,3.539,3.74,18900.0],["2025-01-21",3.75,3.81,3.65,3.74,57600.0],["2025-01-22",3.71,3.71,3.45,3.54,89900.0],["2025-01-23",3.45,3.59,3.42,3.5,25300.0],["2025-01-24",3.63,3.63,3.32,3.42,57100.0],["2025-01-27",3.34,3.41,3.19,3.25,25300.0],["2025-01-28",3.26,3.45,3.26,3.45,43800.0],["2025-01-29",3.35,3.45,3.26,3.27,9800.0],["2025-01-30",3.5,3.5,3.26,3.29,10700.0],["2025-01-31",3.423,3.423,3.18,3.246,16100.0],["2025-02-03",3.25,3.25,2.95,3.15,56500.0],["2025-02-04",3.04,3.47,3.04,3.19,22200.0],["2025-02-05",3.2,3.2,2.95,2.96,17300.0],["2025-02-06",2.97,3.08,2.91,3.07,22700.0],["2025-02-07",3.04,3.07,2.971,3.06,21700.0],["2025-02-10",3.09,3.09,2.9,2.91,19100.0],["2025-02-11",2.89,3.07,2.75,2.8,37900.0],["2025-02-12",3.25,3.25,2.8,2.88,22000.0],["2025-02-13",2.83,3.15,2.83,3.12,7500.0],["2025-02-14",3.13,3.13,2.94,3.0,6200.0],["2025-02-18",2.94,2.99,2.89,2.904,9200.0],["2025-02-19",3.12,3.12,2.921,3.03,12300.0],["2025-02-20",3.11,3.23,3.06,3.18,17700.0],["2025-02-21",3.145,3.15,2.93,2.94,19400.0],["2025-02-24",2.91,2.97,2.86,2.86,10900.0],["2025-02-25",3.07,3.07,2.8,2.805,24800.0],["2025-02-26",2.81,2.9,2.81,2.85,3900.0],["2025-02-27",2.79,3.06,2.75,3.03,25000.0],["2025-02-28",2.9,3.0,2.9,2.98,1700.0],["2025-03-03",2.97,3.142,2.84,2.91,18000.0],["2025-03-04",2.88,2.94,2.85,2.85,5800.0],["2025-03-05",2.8,2.95,2.77,2.79,10400.0],["2025-03-06",2.79,2.986,2.79,2.84,4300.0],["2025-03-07",2.8,2.88,2.8,2.81,8300.0],["2025-03-10",2.81,2.97,2.75,2.8,23500.0],["2025-03-11",2.79,2.81,2.75,2.79,15400.0],["2025-03-12",2.79,2.89,2.78,2.8,4200.0],["2025-03-13",2.82,2.98,2.8,2.94,6500.0],["2025-03-14",2.83,2.97,2.83,2.97,8000.0],["2025-03-17",2.92,3.03,2.92,2.99,11700.0],["2025-03-18",2.99,3.026,2.97,3.026,2900.0],["2025-03-19",3.03,3.13,3.01,3.06,5300.0],["2025-03-20",3.04,3.18,3.0,3.06,7800.0],["2025-03-21",3.07,3.08,3.061,3.08,2100.0],["2025-03-24",3.076,3.08,2.93,2.95,23700.0],["2025-03-25",2.94,3.1,2.94,3.02,3900.0],["2025-03-26",3.1,3.1,2.9,3.01,10300.0],["2025-03-27",2.94,3.084,2.91,3.045,10100.0],["2025-03-28",3.06,3.1,2.908,3.05,5200.0],["2025-03-31",3.06,3.06,2.92,2.93,3300.0],["2025-04-01",3.093,3.093,2.92,2.92,1600.0],["2025-04-02",2.88,2.928,2.88,2.922,5100.0],["2025-04-03",2.92,2.92,2.87,2.877,11600.0],["2025-04-04",2.83,2.952,2.6,2.78,27500.0],["2025-04-07",2.76,2.76,2.57,2.595,4900.0],["2025-04-08",2.63,2.84,2.6,2.6,4500.0],["2025-04-09",2.6,2.73,2.6,2.644,2600.0],["2025-04-10",2.88,2.88,2.75,2.75,2900.0],["2025-04-11",2.89,2.89,2.8,2.8,2800.0],["2025-04-14",2.8,2.83,2.8,2.83,1300.0],["2025-04-15",2.796,2.796,2.7,2.7,7100.0],["2025-04-16",2.75,2.75,2.677,2.677,7600.0],["2025-04-17",2.69,2.82,2.68,2.75,13800.0],["2025-04-21",2.865,2.925,2.75,2.835,8600.0],["2025-04-22",2.83,2.84,2.81,2.81,12200.0],["2025-04-23",2.85,2.89,2.815,2.815,3600.0],["2025-04-24",2.78,2.81,2.726,2.771,16400.0],["2025-04-25",2.948,2.948,2.79,2.79,1800.0],["2025-04-28",2.869,2.92,2.817,2.886,4800.0],["2025-04-29",2.945,2.945,2.9,2.9,6200.0],["2025-04-30",2.857,2.857,2.62,2.68,38600.0],["2025-05-01",2.58,2.82,2.58,2.82,23500.0],["2025-05-02",2.815,3.097,2.815,3.05,16400.0],["2025-05-05",2.94,3.06,2.94,3.045,12600.0],["2025-05-06",2.9,3.04,2.9,2.974,13500.0],["2025-05-07",2.99,3.078,2.99,3.01,3900.0],["2025-05-08",3.09,3.09,3.02,3.02,4800.0],["2025-05-09",3.02,3.06,3.02,3.02,1800.0],["2025-05-12",3.099,3.35,3.08,3.25,21100.0],["2025-05-13",3.42,3.56,3.4,3.52,56600.0],["2025-05-14",3.535,3.65,3.281,3.48,22400.0],["2025-05-15",3.44,3.719,3.4,3.566,31300.0],["2025-05-16",3.55,3.65,3.5,3.551,7900.0],["2025-05-19",3.6,3.6,3.45,3.45,32700.0],["2025-05-20",3.6,3.63,3.45,3.45,9500.0],["2025-05-21",3.45,3.475,3.45,3.475,2000.0],["2025-05-22",3.46,3.5,3.37,3.41,36800.0],["2025-05-23",3.38,3.403,3.358,3.403,1500.0],["2025-05-27",3.455,3.5,3.3,3.3,34400.0],["2025-05-28",3.42,3.56,3.41,3.44,15900.0],["2025-05-29",3.46,3.52,3.43,3.46,45000.0],["2025-05-30",3.485,3.56,3.485,3.53,6700.0],["2025-06-02",3.56,3.56,3.412,3.47,4500.0],["2025-06-03",3.47,3.49,3.42,3.42,3800.0],["2025-06-04",3.42,3.428,3.35,3.365,26400.0],["2025-06-05",3.4,3.4,3.29,3.3,16800.0],["2025-06-06",3.3,3.449,3.3,3.412,15700.0],["2025-06-09",3.45,3.45,3.374,3.405,10400.0],["2025-06-10",3.38,3.421,3.24,3.3,36600.0],["2025-06-11",3.34,3.482,3.32,3.41,14600.0],["2025-06-12",3.41,3.9,3.41,3.73,28500.0],["2025-06-13",3.7,3.7,3.45,3.45,7800.0],["2025-06-16",3.43,3.75,3.36,3.75,10500.0],["2025-06-17",3.66,3.66,3.506,3.565,13700.0],["2025-06-18",3.62,3.7,3.62,3.7,7900.0],["2025-06-20",3.56,3.76,3.305,3.73,20800.0],["2025-06-23",3.76,3.8,3.55,3.65,7500.0],["2025-06-24",3.675,3.8,3.66,3.73,4300.0],["2025-06-25",3.73,3.766,3.6,3.65,4900.0],["2025-06-26",3.72,3.8,3.63,3.71,5000.0],["2025-06-27",3.79,3.87,3.51,3.7,7900.0],["2025-06-30",3.7,3.7,3.62,3.7,6000.0],["2025-07-01",3.39,3.69,3.39,3.6,22100.0],["2025-07-02",3.47,3.6,3.47,3.6,1900.0],["2025-07-03",3.61,3.694,3.6,3.694,6500.0],["2025-07-07",3.64,3.64,3.59,3.6,2800.0],["2025-07-08",3.6,3.74,3.585,3.6,12400.0],["2025-07-09",3.6,3.684,3.6,3.65,4200.0],["2025-07-10",3.6,3.691,3.6,3.645,14100.0],["2025-07-11",3.52,3.7,3.52,3.65,3700.0],["2025-07-14",3.64,3.64,3.6,3.6,3800.0],["2025-07-15",3.625,3.7,3.625,3.696,2600.0],["2025-07-16",3.743,3.743,3.69,3.7,6300.0],["2025-07-17",3.74,3.75,3.7,3.7,4900.0],["2025-07-18",3.684,3.74,3.667,3.7,6500.0],["2025-07-21",3.7,3.75,3.59,3.59,10800.0],["2025-07-22",3.59,3.629,3.59,3.62,2500.0],["2025-07-23",3.65,3.65,3.56,3.59,6700.0],["2025-07-24",3.6,3.6,3.575,3.58,2900.0],["2025-07-25",3.62,3.68,3.62,3.659,3900.0],["2025-07-28",3.775,3.9,3.65,3.9,35400.0],["2025-07-29",3.9,4.403,3.88,4.26,36700.0],["2025-07-30",4.26,5.2,4.23,5.01,172300.0],["2025-07-31",5.0,5.9,4.99,5.67,191600.0],["2025-08-01",5.6,6.18,5.16,6.1,99200.0],["2025-08-04",6.1,6.15,5.17,5.3,30700.0],["2025-08-05",5.19,5.35,4.6,4.62,77900.0],["2025-08-06",4.3,4.87,4.3,4.83,17500.0],["2025-08-07",5.04,5.04,4.8,4.82,11800.0],["2025-08-08",4.72,4.735,4.575,4.71,10800.0],["2025-08-11",4.36,5.62,4.36,5.0,45100.0],["2025-08-12",4.98,5.0,4.87,4.938,8700.0],["2025-08-13",4.89,5.4,4.89,5.24,13500.0],["2025-08-14",5.29,5.3,5.0,5.0,17300.0],["2025-08-15",4.81,5.206,4.81,4.9,18700.0],["2025-08-18",4.93,5.23,4.93,5.151,14200.0],["2025-08-19",5.08,5.228,4.96,4.97,17600.0],["2025-08-20",5.06,5.06,4.876,4.95,8400.0],["2025-08-21",4.94,5.27,4.93,5.076,11200.0],["2025-08-22",4.89,5.1,4.89,5.01,9200.0],["2025-08-25",5.06,5.116,4.99,5.116,3100.0],["2025-08-26",5.12,5.3,5.0,5.3,29500.0],["2025-08-27",5.3,5.3,5.17,5.21,8600.0],["2025-08-28",5.235,5.3,5.23,5.255,9000.0],["2025-08-29",5.21,5.934,5.17,5.64,48200.0],["2025-09-02",5.51,5.8,5.44,5.8,12700.0],["2025-09-03",5.755,6.28,5.755,6.18,76300.0],["2025-09-04",6.05,6.05,5.34,5.38,63900.0],["2025-09-05",5.89,5.94,5.42,5.71,78000.0],["2025-09-08",5.6,5.775,5.26,5.42,46900.0],["2025-09-09",5.42,5.435,5.05,5.132,46100.0],["2025-09-10",5.3,5.49,5.13,5.34,42800.0],["2025-09-11",5.41,6.28,5.23,5.89,146900.0],["2025-09-12",5.97,6.12,5.68,5.89,26500.0],["2025-09-15",5.81,6.4,5.81,5.915,39600.0],["2025-09-16",6.09,6.39,5.825,5.941,27800.0],["2025-09-17",5.94,6.125,5.81,5.92,18200.0],["2025-09-18",5.86,6.0,5.6,5.736,34100.0],["2025-09-19",5.815,5.85,5.7,5.775,30200.0],["2025-09-22",5.79,6.0,5.783,5.96,39100.0],["2025-09-23",5.9,6.09,5.65,5.69,49700.0],["2025-09-24",5.65,5.99,5.65,5.85,11700.0],["2025-09-25",6.0,6.05,5.82,5.93,99600.0],["2025-09-26",6.15,6.387,6.0,6.03,126700.0],["2025-09-29",6.07,6.19,5.59,5.785,41100.0],["2025-09-30",5.768,5.94,5.76,5.767,9400.0],["2025-10-01",5.72,6.03,5.72,5.86,30000.0],["2025-10-02",5.87,6.1,5.8,5.99,12600.0],["2025-10-03",5.96,6.2,5.96,6.11,105400.0],["2025-10-06",6.5,7.0,6.5,6.65,200400.0],["2025-10-07",6.74,6.98,6.59,6.83,31100.0],["2025-10-08",6.99,6.99,6.76,6.84,54600.0],["2025-10-09",6.97,7.2,6.91,7.09,71700.0],["2025-10-10",7.04,7.5,7.0,7.05,104000.0],["2025-10-13",7.06,7.436,6.89,7.38,47500.0],["2025-10-14",7.38,7.83,7.228,7.82,84400.0],["2025-10-15",7.97,8.19,7.515,7.97,129600.0],["2025-10-16",8.12,8.39,7.5,7.94,456900.0],["2025-10-17",7.83,8.05,7.51,7.63,62500.0],["2025-10-20",7.61,8.0,7.301,7.75,54900.0],["2025-10-21",8.015,8.27,7.21,7.38,66400.0],["2025-10-22",7.42,7.6,7.185,7.27,28900.0],["2025-10-23",7.58,8.0,7.29,7.3,31100.0],["2025-10-24",7.45,7.59,7.0,7.14,23300.0],["2025-10-27",7.14,7.85,7.11,7.11,19100.0],["2025-10-28",7.16,7.3,7.05,7.2,18300.0],["2025-10-29",7.2,7.24,6.995,7.15,22900.0],["2025-10-30",7.15,7.18,6.75,6.78,31700.0],["2025-10-31",6.79,7.57,6.79,7.45,31300.0],["2025-11-03",7.42,7.49,7.045,7.22,45600.0],["2025-11-04",7.15,7.15,6.8,6.86,36900.0],["2025-11-05",6.85,7.14,6.85,7.0,7100.0],["2025-11-06",7.06,7.06,6.5,6.83,87700.0],["2025-11-07",6.83,6.92,6.61,6.89,11100.0],["2025-11-10",6.96,7.385,6.94,7.29,16700.0],["2025-11-11",7.22,7.32,7.05,7.05,11200.0],["2025-11-12",7.05,7.33,6.9,7.015,13300.0],["2025-11-13",7.0,7.215,6.75,7.09,17300.0],["2025-11-14",6.95,7.42,6.84,6.84,18000.0],["2025-11-17",6.89,6.989,6.55,6.61,28800.0],["2025-11-18",6.6,6.73,6.5,6.5,18800.0],["2025-11-19",6.745,6.75,6.2,6.53,30900.0],["2025-11-20",6.745,6.745,6.2,6.405,19900.0],["2025-11-21",6.5,6.5,6.01,6.29,12800.0],["2025-11-24",6.39,6.63,6.26,6.5,10300.0],["2025-11-25",6.445,6.48,6.336,6.44,4200.0],["2025-11-26",6.4,6.58,6.26,6.28,8800.0],["2025-11-28",6.2,6.38,6.0,6.18,21700.0],["2025-12-01",6.1,6.51,6.01,6.48,22100.0],["2025-12-02",6.4,6.4,6.22,6.27,6400.0],["2025-12-03",6.22,6.48,6.0,6.39,12800.0],["2025-12-04",6.4,6.92,6.25,6.78,25600.0],["2025-12-05",6.79,7.36,6.72,7.1,31800.0],["2025-12-08",6.95,7.0,6.5,6.74,27400.0],["2025-12-09",6.66,6.845,6.52,6.54,6600.0],["2025-12-10",6.65,6.67,6.36,6.471,18000.0],["2025-12-11",6.42,6.56,6.22,6.45,32000.0],["2025-12-12",6.595,6.595,6.29,6.37,9800.0],["2025-12-15",6.36,6.46,6.02,6.42,21800.0],["2025-12-16",6.05,6.3,6.0,6.04,44500.0],["2025-12-17",6.01,6.19,6.01,6.19,13600.0],["2025-12-18",6.09,6.4,6.02,6.39,53000.0],["2025-12-19",6.23,6.31,6.205,6.25,11400.0],["2025-12-22",6.21,6.37,6.2,6.2,8300.0],["2025-12-23",6.1,6.7,6.081,6.36,100400.0],["2025-12-24",6.23,6.37,6.02,6.05,114200.0],["2025-12-26",6.1,6.17,6.03,6.04,6800.0],["2025-12-29",6.17,6.17,6.05,6.06,8300.0],["2025-12-30",6.06,6.29,6.06,6.07,5400.0],["2025-12-31",6.06,6.17,5.1,5.86,23400.0],["2026-01-02",5.9,6.22,5.9,5.96,22000.0],["2026-01-05",6.0,6.0,5.79,5.8,13200.0],["2026-01-06",5.71,5.9,5.69,5.76,18600.0],["2026-01-07",5.76,6.068,5.76,5.95,16000.0],["2026-01-08",6.01,6.01,5.8,5.81,4200.0],["2026-01-09",5.85,6.02,5.85,6.02,2300.0],["2026-01-12",6.07,6.343,6.02,6.07,9300.0],["2026-01-13",6.05,6.263,6.05,6.19,5900.0],["2026-01-14",6.19,6.245,6.08,6.225,10400.0],["2026-01-15",6.09,6.25,5.995,6.17,89000.0],["2026-01-16",6.1,6.43,6.1,6.28,105900.0],["2026-01-20",6.39,6.87,6.3,6.8,82700.0],["2026-01-21",6.89,7.18,6.72,7.12,69300.0],["2026-01-22",7.123,7.25,7.01,7.15,26800.0],["2026-01-23",7.15,7.28,7.03,7.04,42100.0],["2026-01-26",7.05,7.105,6.68,6.7,33300.0],["2026-01-27",6.76,6.995,6.508,6.9,41400.0],["2026-01-28",6.95,7.095,6.92,6.92,61600.0],["2026-01-29",7.075,7.73,7.065,7.35,155200.0],["2026-01-30",7.37,8.255,7.08,7.84,299700.0],["2026-02-02",8.0,9.5,7.9,9.07,503900.0],["2026-02-03",9.64,10.097,8.71,9.33,286300.0],["2026-02-04",9.5,10.21,9.3,10.21,243000.0],["2026-02-05",9.89,9.95,8.6,8.89,159400.0],["2026-02-06",9.02,10.0,9.01,9.745,200400.0],["2026-02-09",10.03,10.03,9.0,9.22,164500.0],["2026-02-10",9.13,9.45,8.8,8.8,84400.0],["2026-02-11",9.05,9.18,8.4,8.67,132200.0],["2026-02-12",8.69,8.99,8.11,8.16,83600.0],["2026-02-13",8.16,8.465,7.72,7.73,110900.0],["2026-02-17",7.99,8.16,7.66,7.97,83900.0],["2026-02-18",8.1,8.7,7.75,8.13,52600.0],["2026-02-19",8.26,8.44,7.83,8.22,87300.0],["2026-02-20",8.25,8.25,7.62,7.62,78300.0],["2026-02-23",7.62,8.16,7.6,8.04,99500.0],["2026-02-24",8.0,8.5,7.91,8.44,200000.0],["2026-02-25",8.4,8.4,7.89,7.95,84500.0],["2026-02-26",7.92,8.2,7.73,8.02,95500.0],["2026-02-27",8.07,8.07,7.72,7.87,60900.0],["2026-03-02",7.95,8.7,7.787,8.56,94900.0],["2026-03-03",8.5,8.5,7.98,8.17,43400.0],["2026-03-04",8.22,8.33,7.9,8.17,72100.0],["2026-03-05",8.18,8.37,7.6,7.72,58100.0],["2026-03-06",7.74,7.87,7.32,7.33,120300.0],["2026-03-09",7.25,7.73,7.005,7.44,93700.0],["2026-03-10",7.47,8.187,7.47,7.85,30400.0],["2026-03-11",7.95,8.29,7.95,8.05,17300.0],["2026-03-12",8.09,8.18,7.7,7.86,38200.0],["2026-03-13",7.95,8.11,7.867,7.98,10500.0],["2026-03-16",8.02,8.59,8.02,8.23,36500.0],["2026-03-17",8.38,8.8,8.269,8.69,49000.0],["2026-03-18",8.76,8.95,8.47,8.85,106200.0],["2026-03-19",8.85,9.0,8.61,8.89,91500.0],["2026-03-20",8.93,8.93,8.31,8.33,53500.0],["2026-03-23",8.45,8.69,8.21,8.21,31200.0],["2026-03-24",8.35,8.53,8.31,8.41,24400.0],["2026-03-25",8.61,8.8,8.43,8.48,27100.0],["2026-03-26",8.43,8.6,7.9,7.94,38900.0],["2026-03-27",8.03,8.03,7.61,7.9,34900.0],["2026-03-30",7.86,8.59,7.4,7.42,57800.0],["2026-03-31",7.71,7.95,7.3,7.33,53700.0],["2026-04-01",7.63,8.74,7.61,8.43,133200.0],["2026-04-02",8.77,9.32,8.31,9.3,406100.0],["2026-04-06",9.84,10.98,9.78,10.03,789700.0],["2026-04-07",10.4,10.4,9.36,9.73,249300.0],["2026-04-08",10.28,10.4,9.825,10.295,214500.0],["2026-04-09",10.47,10.65,9.88,10.62,173500.0],["2026-04-10",10.62,11.44,10.53,11.35,407700.0],["2026-04-13",11.42,12.0,11.39,11.63,229300.0],["2026-04-14",12.14,12.14,11.29,12.03,300800.0],["2026-04-15",11.95,12.88,11.63,11.75,409000.0],["2026-04-16",11.75,12.59,11.75,12.55,235900.0],["2026-04-17",12.6,13.65,12.6,12.82,301500.0],["2026-04-20",13.0,13.6,12.66,13.42,307800.0],["2026-04-21",13.39,13.82,12.9,13.7,314200.0],["2026-04-22",13.98,14.33,13.295,13.78,271600.0],["2026-04-23",13.53,13.8,12.351,12.44,221200.0],["2026-04-24",11.93,12.3,11.53,11.65,258100.0],["2026-04-27",11.77,12.1,11.02,11.28,224500.0],["2026-04-28",10.84,11.14,10.62,10.82,370000.0],["2026-04-29",10.905,11.4,10.75,11.26,199500.0],["2026-04-30",11.2,12.06,11.14,11.74,261300.0],["2026-05-01",11.68,12.8,11.68,12.71,193600.0],["2026-05-04",12.64,12.64,11.37,11.63,188100.0],["2026-05-05",11.53,11.95,11.11,11.17,233300.0],["2026-05-06",11.17,11.405,10.71,10.94,155500.0],["2026-05-07",11.0,11.31,10.66,10.84,100900.0],["2026-05-08",10.8,11.31,10.775,11.25,91700.0],["2026-05-11",12.09,13.5,11.906,13.46,428900.0],["2026-05-12",13.26,13.518,11.88,11.94,318200.0],["2026-05-13",12.27,12.81,11.8,12.76,155900.0],["2026-05-14",12.77,13.0,12.12,12.69,134900.0],["2026-05-15",12.49,12.8,11.25,12.67,239000.0],["2026-05-18",13.17,14.8,12.51,14.8,831200.0],["2026-05-19",13.98,14.6,13.21,13.82,452200.0],["2026-05-20",13.91,14.04,12.81,13.51,355200.0],["2026-05-21",13.38,14.5,13.19,14.35,306900.0],["2026-05-22",14.85,15.39,14.3,14.79,384900.0],["2026-05-26",15.35,15.35,14.001,15.3,651800.0],["2026-05-27",15.19,15.26,14.15,15.26,324000.0],["2026-05-28",15.15,16.51,14.905,16.21,586800.0],["2026-05-29",16.495,16.495,14.5,14.51,794800.0],["2026-06-01",14.36,14.65,13.001,14.47,838800.0],["2026-06-02",14.4,16.885,14.116,16.73,1013900.0],["2026-06-03",16.43,16.5,15.64,16.45,327000.0],["2026-06-04",15.74,17.43,15.555,16.99,640100.0],["2026-06-05",16.99,17.0,14.52,15.76,1173200.0],["2026-06-08",16.0,16.0,12.951,13.15,1279600.0],["2026-06-09",13.53,13.82,12.05,12.93,726000.0],["2026-06-10",13.18,13.39,12.262,12.6,432300.0],["2026-06-11",12.75,13.53,12.28,13.5,341400.0],["2026-06-12",13.57,13.64,12.6,12.82,756100.0],["2026-06-15",13.31,13.39,11.74,12.4,787600.0],["2026-06-16",12.05,13.2,12.03,12.34,517300.0],["2026-06-17",12.29,12.946,12.01,12.49,396900.0],["2026-06-18",12.5,13.155,11.93,12.13,437900.0],["2026-06-22",12.45,12.6,11.378,11.71,448400.0],["2026-06-23",11.14,13.39,10.97,12.93,773100.0],["2026-06-24",9.73,9.75,7.81,7.91,4642100.0],["2026-06-25",8.03,8.05,7.01,7.38,1920700.0],["2026-06-26",7.0,7.45,7.0,7.26,2284400.0],["2026-06-29",7.39,7.41,6.87,7.17,2014300.0],["2026-06-30",7.17,7.32,6.42,6.95,1447100.0],["2026-07-01",6.74,7.24,6.62,6.875,798300.0],["2026-07-02",6.85,7.075,6.15,6.465,1091100.0],["2026-07-06",6.47,6.99,6.37,6.73,859326.998775],["2026-07-07",6.65,6.765,6.32,6.43,789718.34114],["2026-07-08",6.43,6.67,6.28,6.53,674024.836783],["2026-07-10",6.11,6.18,5.99,6.05,535567.629802],["2026-07-13",6.05,6.05,5.74,5.75,632538.889178],["2026-07-14",5.84,6.1,5.7259,6.09,618103.874036],["2026-07-15",6.14,6.4,5.67,5.73,844617.311253],["2026-07-16",5.62,5.6743,5.1001,5.22,742816.950274],["2026-07-17",5.09,5.41,5,5.22,512443.962384],["2026-07-20",5.22,5.3196,5.11,5.15,443751.331896],["2026-07-21",5.2,5.35,5.01,5.06,794378.147208],["2026-07-22",5.07,5.45,5.01,5.04,905627.922063],["2026-07-23",5.06,5.3,4.955,4.96,823237.903762],["2026-07-24",5.01,5.08,4.68,4.82,633460.02798],["2026-08-03",5.15,5.35,5,5.35,535148.574493],["2026-08-04",5.5,5.615,5.235,5.46,629678.44975],["2026-08-05",5.5,5.5,5.09,5.14,820854.652437],["2026-08-06",5.11,5.455,5.11,5.28,1000156.861433],["2026-08-07",5.38,5.855,5.38,5.8,1092742.000427],["2026-08-10",5.73,5.84,5.38,5.41,300367.130053],["2026-08-11",5.43,5.6122,5.34,5.52,511244.693534]]}