{"t":"VINP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-28",12.41,12.5432,11.4074,11.8491,5935100.0],["2021-01-29",11.6037,12.2908,10.5169,11.9542,1631600.0],["2021-02-01",11.9893,12.9709,11.9893,12.8517,935800.0],["2021-02-02",12.6203,13.2864,12.41,12.8797,926700.0],["2021-02-03",12.8727,13.1812,12.6203,12.9008,637400.0],["2021-02-04",12.9358,13.6439,12.6301,13.4056,330700.0],["2021-02-05",13.3214,13.4126,12.8937,13.1461,417000.0],["2021-02-08",13.1672,13.4126,12.9288,13.1882,344300.0],["2021-02-09",13.055,13.2794,12.9148,12.9218,110800.0],["2021-02-10",12.9078,13.2443,12.6694,13.041,83500.0],["2021-02-11",13.027,13.1812,12.8587,12.9709,185700.0],["2021-02-12",12.9709,13.1882,12.8096,13.034,198600.0],["2021-02-16",13.0971,13.4196,12.8727,13.076,228100.0],["2021-02-17",13.0059,13.041,12.2697,12.6203,93400.0],["2021-02-18",12.6904,12.9533,12.4871,12.5993,32500.0],["2021-02-19",12.8937,13.6369,12.0103,13.6019,436100.0],["2021-02-22",12.4661,13.4687,12.2697,12.2767,499800.0],["2021-02-23",12.2978,12.6168,11.6598,12.0524,260000.0],["2021-02-24",12.0524,13.041,11.4985,11.7158,208400.0],["2021-02-25",11.7719,12.126,10.8675,10.9446,344900.0],["2021-02-26",10.8955,11.5153,10.1874,10.9867,514600.0],["2021-03-01",11.211,12.0524,11.0989,11.7509,544900.0],["2021-03-02",13.0059,13.0901,11.3723,11.4144,652700.0],["2021-03-03",11.7439,12.0945,11.204,11.211,341400.0],["2021-03-04",11.0568,11.7579,10.8324,11.5265,192800.0],["2021-03-05",11.5055,12.3749,11.218,12.0524,165600.0],["2021-03-08",12.0945,12.2347,10.9306,10.9656,199400.0],["2021-03-09",11.0077,11.1416,10.1593,10.2575,444400.0],["2021-03-10",10.4468,11.0028,10.0331,10.3697,384500.0],["2021-03-11",10.4468,10.8044,10.2014,10.4468,104400.0],["2021-03-12",10.3066,10.3907,9.9981,10.1874,193600.0],["2021-03-15",10.1664,10.587,10.0261,10.545,67200.0],["2021-03-16",10.5239,10.7833,10.5239,10.6011,42000.0],["2021-03-17",10.6571,11.0568,10.559,10.9306,161500.0],["2021-03-18",10.6642,10.8675,9.8158,10.3837,333200.0],["2021-03-19",10.3767,10.3767,9.325,9.8158,816100.0],["2021-03-22",9.9841,9.9841,9.4091,9.7807,154700.0],["2021-03-23",9.7457,9.8929,9.5774,9.6055,213400.0],["2021-03-24",9.2549,9.325,8.7999,8.9254,677200.0],["2021-03-25",8.8482,9.1077,8.687,8.9394,358700.0],["2021-03-26",8.9885,9.2549,8.7781,9.1357,224200.0],["2021-03-29",9.1147,9.346,8.9464,9.1147,161300.0],["2021-03-30",9.0936,9.1567,8.9674,9.1077,71300.0],["2021-03-31",9.1918,9.3601,9.0796,9.2198,122700.0],["2021-04-01",9.2549,9.339,8.8412,9.0095,445200.0],["2021-04-05",9.0936,9.318,8.7851,9.1778,275800.0],["2021-04-06",9.1006,9.1147,8.8903,8.8973,74300.0],["2021-04-07",8.9113,9.0235,8.5678,8.7501,394700.0],["2021-04-08",8.7641,8.9709,8.6449,8.7431,289300.0],["2021-04-09",8.701,8.8132,8.5117,8.7571,93000.0],["2021-04-12",8.673,8.9394,8.673,8.8272,157900.0],["2021-04-13",8.7361,9.0235,8.5958,8.708,133100.0],["2021-04-14",8.7571,8.9674,8.5538,8.6239,134400.0],["2021-04-15",8.5678,8.5678,8.4135,8.4135,119300.0],["2021-04-16",8.4556,8.6169,8.4065,8.5888,170300.0],["2021-04-19",8.5608,8.6659,8.3869,8.5608,138100.0],["2021-04-20",8.5888,8.701,8.1261,8.1401,235200.0],["2021-04-21",8.1121,8.6659,8.0454,8.1261,304600.0],["2021-04-22",8.1681,8.5678,8.077,8.4065,623800.0],["2021-04-23",8.4135,8.5888,8.2733,8.2873,139700.0],["2021-04-26",8.3294,8.3617,7.9929,8.0209,168800.0],["2021-04-27",8.0209,8.1681,7.8526,7.8526,137800.0],["2021-04-28",7.8596,7.9648,7.7264,7.7895,277200.0],["2021-04-29",7.9017,8.0104,7.7194,7.7755,337000.0],["2021-04-30",7.7264,7.9157,7.6142,7.7825,101000.0],["2021-05-03",7.7895,8.1471,7.6142,7.6563,355500.0],["2021-05-04",7.5441,8.105,7.3689,7.8526,186200.0],["2021-05-05",7.8596,8.1331,7.7334,8.1191,599700.0],["2021-05-06",8.1331,8.1751,7.8667,8.07,499400.0],["2021-05-07",8.056,8.1681,7.6493,7.7475,1086600.0],["2021-05-10",7.7334,7.8877,7.5511,7.5862,163300.0],["2021-05-11",7.5722,7.7264,7.3618,7.4951,300000.0],["2021-05-12",7.4951,7.6311,7.3689,7.6142,115300.0],["2021-05-13",7.6142,7.9087,7.6142,7.8667,93100.0],["2021-05-14",7.9227,8.2207,7.7054,8.1331,1113000.0],["2021-05-17",8.3294,8.8062,8.2032,8.687,261500.0],["2021-05-18",8.999,9.1427,8.4276,9.0375,617000.0],["2021-05-19",9.0866,9.0866,8.5748,8.5888,287500.0],["2021-05-20",8.8482,9.304,8.5678,9.0516,660800.0],["2021-05-21",9.346,9.4652,9.0726,9.1497,608700.0],["2021-05-24",9.4582,9.4582,8.8517,9.346,269000.0],["2021-05-25",9.4372,9.9841,9.2899,9.6686,319700.0],["2021-05-26",9.7106,10.1173,9.5844,10.0822,254700.0],["2021-05-27",10.1593,10.2926,9.8228,9.921,265700.0],["2021-05-28",10.0892,10.1755,9.956,10.1523,159600.0],["2021-06-01",10.4328,10.4601,9.956,10.2435,154700.0],["2021-06-02",10.2926,10.5765,10.1313,10.4398,91500.0],["2021-06-03",10.4678,10.5169,10.1874,10.3066,136700.0],["2021-06-04",10.3837,10.4685,10.0331,10.0822,136500.0],["2021-06-07",10.1173,10.3767,9.9911,10.1664,115600.0],["2021-06-08",10.2154,10.2154,9.8579,9.8999,85100.0],["2021-06-09",9.7176,10.4608,9.6054,10.3136,134300.0],["2021-06-10",10.3907,10.6642,10.1243,10.545,101300.0],["2021-06-11",10.6571,11.1409,10.573,10.7904,213300.0],["2021-06-14",10.9236,11.0007,10.5821,10.7623,77000.0],["2021-06-15",10.7623,10.9376,10.6922,10.7553,135200.0],["2021-06-16",10.8745,11.218,10.8114,11.211,187000.0],["2021-06-17",11.204,11.211,10.587,10.7202,164600.0],["2021-06-18",10.6501,10.6712,10.3416,10.3416,174700.0],["2021-06-21",10.5169,10.5933,10.2014,10.4117,127700.0],["2021-06-22",10.3907,10.5169,10.2715,10.3837,129200.0],["2021-06-23",10.4117,10.8675,10.3522,10.6922,272100.0],["2021-06-24",10.7553,10.8605,10.4503,10.5169,106400.0],["2021-06-25",10.5239,10.8465,10.5064,10.552,123400.0],["2021-06-28",10.552,10.6852,10.1383,10.1664,170300.0],["2021-06-29",10.1874,10.7125,9.8803,10.4748,305000.0],["2021-06-30",10.4538,10.5099,10.1173,10.1664,121400.0],["2021-07-01",10.1664,10.2961,9.8999,9.935,58400.0],["2021-07-02",9.935,9.935,9.6055,9.8158,70100.0],["2021-07-06",9.8228,9.8228,9.4091,9.6335,123800.0],["2021-07-07",9.7387,9.7387,9.4091,9.4722,83500.0],["2021-07-08",9.4547,9.4547,8.8623,8.9674,113800.0],["2021-07-09",9.0726,9.1357,8.8132,9.1077,143800.0],["2021-07-12",9.0726,9.264,8.8763,8.9604,56900.0],["2021-07-13",8.8903,8.9113,8.6659,8.7711,76200.0],["2021-07-14",8.7921,9.304,8.729,9.1077,208800.0],["2021-07-15",9.1147,9.1147,8.5467,8.708,132800.0],["2021-07-16",8.8272,8.8763,8.5692,8.6659,106700.0],["2021-07-19",8.6028,8.715,8.2523,8.5748,244400.0],["2021-07-20",8.6239,8.6239,8.4346,8.4766,182400.0],["2021-07-21",8.4836,9.1497,8.4836,8.715,148400.0],["2021-07-22",8.7992,8.8903,8.5888,8.7992,147100.0],["2021-07-23",8.729,9.3881,8.701,9.1287,254000.0],["2021-07-26",9.0446,9.1392,8.5327,8.6309,77200.0],["2021-07-27",8.5888,8.7571,8.3995,8.7571,203000.0],["2021-07-28",8.8132,9.2479,8.701,9.0095,86200.0],["2021-07-29",9.0936,9.325,9.0446,9.1147,73000.0],["2021-07-30",8.9955,9.1182,8.9359,9.0936,46700.0],["2021-08-02",9.1077,9.2058,8.9885,9.1497,56100.0],["2021-08-03",9.1567,9.2409,8.9779,9.1427,34900.0],["2021-08-04",9.1217,9.2479,9.1006,9.1988,32900.0],["2021-08-05",9.1848,9.4652,9.135,9.2549,39000.0],["2021-08-06",9.2829,9.325,9.1076,9.318,74400.0],["2021-08-09",9.318,9.5283,9.2409,9.4582,83200.0],["2021-08-10",9.4582,9.6545,9.4126,9.5914,43900.0],["2021-08-11",9.5914,9.5914,9.1427,9.1427,26500.0],["2021-08-12",9.0936,9.4197,9.0936,9.2339,56500.0],["2021-08-13",9.2339,9.7106,9.1708,9.2268,96400.0],["2021-08-16",9.1147,9.2759,8.9955,9.0445,79200.0],["2021-08-17",8.9955,9.4512,8.7781,9.1988,154600.0],["2021-08-18",9.2268,9.3601,8.9744,9.1147,117900.0],["2021-08-19",9.3951,9.7106,9.1848,9.4442,193600.0],["2021-08-20",9.4863,9.8789,9.2899,9.6826,260500.0],["2021-08-23",9.7877,9.8719,9.5143,9.6125,110300.0],["2021-08-24",9.7457,9.8719,9.6405,9.8228,260600.0],["2021-08-25",9.8158,9.949,9.7597,9.8158,128400.0],["2021-08-26",9.8018,9.9413,9.8018,9.8438,45200.0],["2021-08-27",9.8438,10.1313,9.7751,10.1313,86000.0],["2021-08-30",10.1664,10.1769,9.6195,9.9069,144500.0],["2021-08-31",9.9571,10.2293,9.831,10.1362,76900.0],["2021-09-01",10.172,10.4227,10.172,10.3152,83400.0],["2021-09-02",10.3152,10.6591,10.1648,10.2078,117000.0],["2021-09-03",10.1863,10.3439,10.0359,10.1505,43300.0],["2021-09-07",10.172,10.3797,10.0645,10.2078,112100.0],["2021-09-08",10.172,10.4549,9.7852,9.8568,40700.0],["2021-09-09",9.8138,10.0359,9.6849,9.7995,103700.0],["2021-09-10",9.8568,10.0502,9.7493,9.8425,81700.0],["2021-09-13",9.8854,10.1011,9.8009,9.9428,69600.0],["2021-09-14",9.9428,10.3095,9.7279,9.7637,43000.0],["2021-09-15",9.7135,9.9857,9.7064,9.9571,54400.0],["2021-09-16",9.9069,10.0215,9.7279,9.8496,55700.0],["2021-09-17",9.821,10.1577,9.8102,10.1003,96300.0],["2021-09-20",9.9428,9.9642,9.6061,9.7207,47300.0],["2021-09-21",9.8353,9.9356,9.4556,9.5917,66400.0],["2021-09-22",9.5917,9.8066,9.5703,9.6276,65300.0],["2021-09-23",9.6491,9.9213,9.4664,9.692,194400.0],["2021-09-24",9.6634,9.7744,9.4521,9.6562,115100.0],["2021-09-27",9.6132,9.9284,9.513,9.7923,181700.0],["2021-09-28",9.7708,9.8919,9.6419,9.7923,209800.0],["2021-09-29",9.7995,9.7995,9.384,9.5559,107000.0],["2021-09-30",9.6419,9.692,9.3124,9.3339,111900.0],["2021-10-01",9.3983,9.9642,9.3482,9.6419,80200.0],["2021-10-04",9.6204,9.634,9.1834,9.341,171500.0],["2021-10-05",9.3339,9.7637,9.2909,9.6347,56500.0],["2021-10-06",9.5273,9.5273,9.3052,9.3768,130200.0],["2021-10-07",9.47,9.778,9.3768,9.6992,118200.0],["2021-10-08",9.7493,10.1218,9.7064,10.0001,126400.0],["2021-10-11",10.0144,10.0645,9.778,9.778,75400.0],["2021-10-12",9.7565,9.9499,9.7565,9.8998,100300.0],["2021-10-13",9.8998,9.9499,9.6777,9.8854,82400.0],["2021-10-14",9.9284,9.9857,9.821,9.8998,56900.0],["2021-10-15",9.9141,10.3367,9.9141,10.2436,73500.0],["2021-10-18",10.2078,10.2579,10.0652,10.0932,55500.0],["2021-10-19",10.2006,10.2938,10.0216,10.1003,75000.0],["2021-10-20",10.1577,10.2365,10.086,10.1648,71100.0],["2021-10-21",10.1218,10.1505,9.7923,9.9929,81000.0],["2021-10-22",9.9786,9.9786,9.513,9.5488,301300.0],["2021-10-25",9.5201,9.7422,9.4198,9.5989,101700.0],["2021-10-26",9.5703,9.6347,9.2264,9.2407,134900.0],["2021-10-27",9.1834,9.3826,9.0473,9.1691,85100.0],["2021-10-28",9.1834,9.2407,8.8754,8.9112,98900.0],["2021-10-29",8.8611,8.9786,8.7608,8.8038,68100.0],["2021-11-01",8.7536,9.0402,8.7536,8.9184,60000.0],["2021-11-02",8.8826,8.9291,8.7536,8.8611,66000.0],["2021-11-03",8.9041,8.9757,8.7751,8.8897,65600.0],["2021-11-04",8.9542,8.9907,8.7895,8.8396,131600.0],["2021-11-05",8.8682,8.9685,8.8324,8.9112,76200.0],["2021-11-08",8.99,8.99,8.8682,8.8826,68800.0],["2021-11-09",8.8396,8.99,8.8181,8.947,64800.0],["2021-11-10",8.9256,8.9685,8.8109,8.8468,97800.0],["2021-11-11",8.7823,9.0975,8.7823,9.0617,153500.0],["2021-11-12",9.0473,9.1763,8.8253,8.8826,89500.0],["2021-11-15",8.8754,8.9327,8.8468,8.8754,27500.0],["2021-11-16",8.9685,8.9685,8.7393,8.7966,59700.0],["2021-11-17",8.7966,8.9449,8.6533,8.8826,167800.0],["2021-11-18",9.0617,9.2336,8.6175,8.6175,127800.0],["2021-11-19",8.639,8.7357,8.3697,8.6247,104800.0],["2021-11-22",8.6963,8.8611,8.4743,8.5889,113200.0],["2021-11-23",8.6319,8.6319,8.288,8.3382,50900.0],["2021-11-24",8.3525,8.5473,8.3453,8.4671,34000.0],["2021-11-26",8.4098,8.4098,8.1304,8.2307,29500.0],["2021-11-29",8.288,8.288,7.9513,7.9657,80100.0],["2021-11-30",7.9947,7.9947,7.2679,7.6168,231400.0],["2021-12-01",7.6749,7.7476,7.0136,7.2607,315900.0],["2021-12-02",7.3116,7.7549,7.3116,7.5514,168600.0],["2021-12-03",7.5587,7.6531,7.2897,7.406,112100.0],["2021-12-06",7.377,7.7047,7.377,7.6023,64900.0],["2021-12-07",7.6313,7.9947,7.6313,7.7985,58900.0],["2021-12-08",7.8857,8.2346,7.8566,8.0747,70200.0],["2021-12-09",8.0456,8.3145,8.0383,8.1256,53400.0],["2021-12-10",8.2418,8.2491,8.0165,8.0674,72800.0],["2021-12-13",8.0747,8.2418,8.0238,8.1183,53500.0],["2021-12-14",8.0819,8.3363,7.4496,7.6677,256900.0],["2021-12-15",7.6895,7.9802,7.4932,7.9439,68400.0],["2021-12-16",7.9947,8.0892,7.784,7.8857,78000.0],["2021-12-17",7.8421,8.1328,7.5914,7.9802,99800.0],["2021-12-20",7.9003,7.9693,7.6422,7.8421,67500.0],["2021-12-21",7.9075,8.1401,7.8712,8.002,53700.0],["2021-12-22",8.0747,8.3,8.0674,8.191,36100.0],["2021-12-23",8.2418,8.2636,8.1328,8.1619,63500.0],["2021-12-27",8.2128,8.2564,8.1038,8.1328,62800.0],["2021-12-28",8.0819,8.1764,7.9293,7.9293,30600.0],["2021-12-29",7.893,8.0165,7.7113,7.7404,47100.0],["2021-12-30",7.7404,7.9511,7.7331,7.7331,30000.0],["2021-12-31",7.7869,7.9875,7.704,7.7767,72600.0],["2022-01-03",7.7985,8.2709,7.7767,7.9875,89900.0],["2022-01-04",8.0311,8.0616,7.8494,7.8857,38700.0],["2022-01-05",7.8348,8.2709,7.8348,7.8566,79300.0],["2022-01-06",7.8857,8.2375,7.8566,7.9584,42400.0],["2022-01-07",7.9584,8.2128,7.9584,8.1764,30300.0],["2022-01-10",8.2055,8.2855,7.9875,8.1837,75000.0],["2022-01-11",8.2273,8.6161,8.2273,8.4962,128100.0],["2022-01-12",8.6343,8.9759,8.6038,8.8814,117200.0],["2022-01-13",9.0268,9.2586,8.6925,8.7724,78500.0],["2022-01-14",8.8087,8.9032,8.6612,8.8524,42000.0],["2022-01-18",8.8887,9.0849,8.7288,8.9178,75600.0],["2022-01-19",8.9323,9.2158,8.8887,9.1649,87400.0],["2022-01-20",9.2666,9.7172,9.2615,9.5937,89700.0],["2022-01-21",9.5937,9.6228,9.4483,9.5355,111000.0],["2022-01-24",9.4483,9.5355,8.7215,9.2594,86000.0],["2022-01-25",9.1503,9.303,9.0631,9.2739,91200.0],["2022-01-26",9.3829,9.4483,8.8087,8.8524,88100.0],["2022-01-27",8.9832,9.114,8.7143,8.896,62000.0],["2022-01-28",8.9032,8.9105,8.5689,8.8669,80500.0],["2022-01-31",8.9759,9.114,8.9105,9.0922,54600.0],["2022-02-01",9.0704,9.4483,8.8524,9.4411,63900.0],["2022-02-02",9.3974,9.521,9.0253,9.2666,40700.0],["2022-02-03",9.1067,9.1285,8.9432,9.0631,26100.0],["2022-02-04",9.0268,9.2812,8.8887,9.223,113000.0],["2022-02-07",9.332,9.3538,8.6198,8.6707,44600.0],["2022-02-08",8.6198,9.3248,8.4744,8.9977,85000.0],["2022-02-09",9.1358,9.3938,9.0995,9.3393,43500.0],["2022-02-10",9.3829,9.6991,9.3829,9.4483,69000.0],["2022-02-11",9.5428,9.5937,9.1285,9.2085,29100.0],["2022-02-14",9.2157,9.6591,9.2157,9.521,85600.0],["2022-02-15",9.5937,9.6402,9.2848,9.3974,34500.0],["2022-02-16",9.4629,9.6591,9.372,9.4701,27900.0],["2022-02-17",9.5573,9.6155,9.3756,9.4338,24400.0],["2022-02-18",9.4483,9.6518,9.332,9.3829,38100.0],["2022-02-22",9.2666,9.3756,8.9032,8.925,53200.0],["2022-02-23",9.0559,9.3211,8.9032,8.9032,43100.0],["2022-02-24",8.6489,8.9396,8.5834,8.9396,35500.0],["2022-02-25",9.332,9.521,9.1576,9.3829,42400.0],["2022-02-28",9.4992,9.9571,9.4629,9.6882,84000.0],["2022-03-01",9.7245,9.9934,9.6228,9.7899,50000.0],["2022-03-02",9.7318,9.8699,9.5137,9.6373,33200.0],["2022-03-03",9.5937,9.7681,9.3538,9.3684,61400.0],["2022-03-04",9.4193,9.4193,9.1067,9.2085,38300.0],["2022-03-07",9.2085,9.2085,8.6489,8.707,51100.0],["2022-03-08",8.7215,8.8305,8.0681,8.1183,145200.0],["2022-03-09",8.2293,9.1396,8.2293,8.8583,371700.0],["2022-03-10",8.7029,8.9027,8.455,8.7991,73300.0],["2022-03-11",8.7695,9.4578,8.5956,8.8805,50100.0],["2022-03-14",8.8065,9.1891,8.5771,8.7177,30000.0],["2022-03-15",8.6585,9.0581,8.5808,8.7621,24500.0],["2022-03-16",8.9397,9.42,8.862,9.2062,47600.0],["2022-03-17",9.1248,9.5429,9.1248,9.2802,43700.0],["2022-03-18",9.3246,9.3394,8.5771,9.2358,133100.0],["2022-03-21",9.11,9.4578,9.11,9.4356,25000.0],["2022-03-22",9.3616,9.8285,9.3616,9.702,30100.0],["2022-03-23",9.6798,9.9758,9.5244,9.6206,30700.0],["2022-03-24",9.6206,9.8796,9.6206,9.7908,32600.0],["2022-03-25",9.8278,10.1608,9.8278,9.9314,29800.0],["2022-03-28",9.8574,10.035,9.813,9.8204,22200.0],["2022-03-29",9.8426,10.1756,9.8056,9.9758,32200.0],["2022-03-30",10.2052,10.3532,10.0491,10.0794,38200.0],["2022-03-31",10.1386,10.5234,10.1016,10.2496,23900.0],["2022-04-01",10.331,10.7084,10.2866,10.5308,32600.0],["2022-04-04",10.5752,10.7824,10.2193,10.3828,29700.0],["2022-04-05",10.4938,10.4938,9.9906,10.1386,18900.0],["2022-04-06",10.1164,10.4457,9.5984,9.813,34400.0],["2022-04-07",9.7538,10.072,9.7464,9.8278,86300.0],["2022-04-08",9.8722,10.0831,9.7686,9.9906,18400.0],["2022-04-11",9.9536,10.294,9.87,10.1238,13000.0],["2022-04-12",10.3014,10.5974,10.1312,10.1312,29200.0],["2022-04-13",10.1756,10.442,10.1527,10.1978,36400.0],["2022-04-14",10.2718,10.4938,9.7545,10.1756,14300.0],["2022-04-18",10.1682,10.4716,9.9536,10.1682,24800.0],["2022-04-19",10.2348,10.6418,10.0868,10.4198,22700.0],["2022-04-20",10.3902,10.701,9.8944,10.0091,39200.0],["2022-04-21",10.0054,10.4124,9.8552,10.0276,40100.0],["2022-04-22",10.0424,10.22,9.6391,9.7686,32800.0],["2022-04-25",9.6724,10.035,9.6132,9.665,31400.0],["2022-04-26",9.591,9.813,9.48,9.48,19500.0],["2022-04-27",9.5466,9.591,8.8657,8.8879,47000.0],["2022-04-28",8.9619,9.4874,8.7399,9.4504,32700.0],["2022-04-29",9.3616,9.5503,8.6215,8.6215,94500.0],["2022-05-02",8.6363,9.6346,8.5179,8.6437,70400.0],["2022-05-03",8.6437,9.3912,8.6437,8.7917,33500.0],["2022-05-04",8.8805,9.2358,8.7917,9.1396,51200.0],["2022-05-05",8.9841,9.0507,8.8361,8.8953,21700.0],["2022-05-06",9.0174,9.1396,8.3255,8.7621,45200.0],["2022-05-09",8.5549,8.9175,8.1331,8.3699,34900.0],["2022-05-10",8.2959,9.1544,8.2959,8.7547,136800.0],["2022-05-11",8.0073,8.6215,8.0073,8.1405,70400.0],["2022-05-12",8.0591,8.418,7.8741,8.1035,67300.0],["2022-05-13",8.1701,8.4809,8.1109,8.3995,39000.0],["2022-05-16",8.3329,8.3921,8.1109,8.1109,25700.0],["2022-05-17",8.3403,8.64,8.0295,8.1553,41600.0],["2022-05-18",8.0221,8.5009,8.0221,8.1405,30400.0],["2022-05-19",8.0813,8.4069,8.0813,8.1405,67300.0],["2022-05-20",9.0278,9.0278,8.0102,8.0221,70500.0],["2022-05-23",8.1273,8.2476,7.6236,7.7063,66800.0],["2022-05-24",7.6913,8.2777,7.6913,8.2702,72700.0],["2022-05-25",8.3642,8.5544,8.0747,8.1537,24900.0],["2022-05-26",8.1123,8.6611,8.1123,8.3905,30200.0],["2022-05-27",8.4957,8.9619,8.4807,8.6085,46100.0],["2022-05-31",8.6912,8.7664,7.9845,8.0822,30300.0],["2022-06-01",8.2852,8.5784,7.9845,8.0973,99100.0],["2022-06-02",8.195,8.4882,8.0379,8.4582,42900.0],["2022-06-03",8.2927,8.6085,8.2702,8.4431,5900.0],["2022-06-06",8.5333,8.5333,8.007,8.2401,57800.0],["2022-06-07",8.0935,8.1905,8.0747,8.1273,4700.0],["2022-06-08",8.0747,8.0747,7.7063,7.7514,27700.0],["2022-06-09",8.1349,8.1349,7.6236,7.6612,17400.0],["2022-06-10",7.586,7.6725,7.1424,7.4432,35200.0],["2022-06-13",7.2101,7.2477,6.774,6.7816,45100.0],["2022-06-14",6.9169,7.1424,6.5786,6.7515,28100.0],["2022-06-15",6.9244,7.2327,6.8116,7.0146,10000.0],["2022-06-16",6.9545,7.0898,6.6162,6.7665,23400.0],["2022-06-17",6.8643,7.4732,6.6913,7.4732,69000.0],["2022-06-21",7.5785,8.2702,7.5785,8.2552,121900.0],["2022-06-22",8.0522,8.2965,7.6311,7.774,15200.0],["2022-06-23",7.6236,8.601,7.5334,7.5409,41400.0],["2022-06-24",7.6913,8.398,7.6913,8.2552,29700.0],["2022-06-27",8.3454,8.4657,8.0897,8.2251,21400.0],["2022-06-28",8.3003,8.51,7.9394,8.0522,38200.0],["2022-06-29",8.0597,8.383,7.977,7.977,9200.0],["2022-06-30",7.992,8.18,7.9695,8.0446,21100.0],["2022-07-01",8.0747,8.616,8.0747,8.2251,11400.0],["2022-07-05",8.3551,8.601,8.2762,8.601,23400.0],["2022-07-06",8.5108,8.601,8.1123,8.3003,22200.0],["2022-07-07",8.4559,8.5108,8.0522,8.0522,26100.0],["2022-07-08",8.0973,8.3228,7.9394,8.0146,16900.0],["2022-07-11",8.0446,8.0597,7.5409,7.5409,43600.0],["2022-07-12",7.5935,7.9394,7.4732,7.5785,28900.0],["2022-07-13",7.5409,7.586,7.2928,7.2928,24700.0],["2022-07-14",7.2778,7.5559,6.9094,6.9244,20000.0],["2022-07-15",7.0973,7.1725,6.8417,6.8417,36300.0],["2022-07-18",6.8718,7.0522,6.7816,6.7966,27300.0],["2022-07-19",6.774,7.2702,6.759,6.9695,36100.0],["2022-07-20",6.977,7.3514,6.9477,7.0673,22500.0],["2022-07-21",7.0522,7.3454,6.9996,7.0297,13700.0],["2022-07-22",7.1124,7.2327,6.9846,6.9846,13700.0],["2022-07-25",6.9545,7.2477,6.9545,6.9846,26000.0],["2022-07-26",7.0297,7.2477,6.6838,6.8116,23500.0],["2022-07-27",7.0191,7.5559,6.9627,7.368,24600.0],["2022-07-28",7.4657,7.7439,7.2928,7.2928,37500.0],["2022-07-29",7.2402,7.5184,6.9545,7.2477,24300.0],["2022-08-01",7.2552,7.4883,6.9244,7.0748,30300.0],["2022-08-02",6.9695,7.2387,6.9695,7.1274,12600.0],["2022-08-03",7.1199,7.571,7.1199,7.383,19200.0],["2022-08-04",7.4808,7.6387,7.1424,7.3905,17400.0],["2022-08-05",7.3304,7.5259,7.1048,7.2627,21900.0],["2022-08-08",7.3003,7.4732,7.18,7.18,20500.0],["2022-08-09",7.2928,7.7334,7.2928,7.7063,38000.0],["2022-08-10",7.6988,8.4431,7.6537,8.3228,21100.0],["2022-08-11",8.383,8.6085,8.2627,8.398,56100.0],["2022-08-12",8.4206,8.8265,7.586,7.7815,54800.0],["2022-08-15",7.6161,8.1349,7.6161,7.8792,12400.0],["2022-08-16",7.8943,8.1198,7.5935,8.1198,18700.0],["2022-08-17",8.1649,8.2552,7.8905,8.18,16300.0],["2022-08-18",8.1649,8.4206,7.8341,8.3078,12500.0],["2022-08-19",8.5333,8.5333,8.2627,8.3905,20200.0],["2022-08-22",8.2025,8.3454,7.7409,8.1349,28600.0],["2022-08-23",8.2251,8.4807,8.1574,8.3078,19400.0],["2022-08-24",8.4376,8.6743,8.1627,8.2162,24400.0],["2022-08-25",8.346,8.6285,8.346,8.3994,6700.0],["2022-08-26",8.3078,8.5979,8.1093,8.262,12400.0],["2022-08-29",8.1703,8.3918,8.1398,8.1551,13800.0],["2022-08-30",8.2772,8.3001,7.9336,8.0787,10800.0],["2022-08-31",8.1169,8.1169,7.5213,7.5976,50700.0],["2022-09-01",7.6778,7.8802,7.506,7.5595,8100.0],["2022-09-02",7.6358,7.6664,7.5671,7.5671,13100.0],["2022-09-06",7.5213,8.1169,7.506,8.0558,11900.0],["2022-09-07",7.9489,8.0863,7.6587,7.7733,15200.0],["2022-09-08",7.9168,8.1551,7.7007,7.7962,19300.0],["2022-09-09",7.9718,8.5445,7.8771,8.4681,28000.0],["2022-09-12",8.4605,9.0103,8.407,8.9416,15500.0],["2022-09-13",8.491,9.1439,8.43,8.7583,21500.0],["2022-09-14",8.6896,8.6896,8.3994,8.5292,9200.0],["2022-09-15",8.7125,8.9186,8.4605,8.7354,15900.0],["2022-09-16",8.7048,8.7239,7.7885,8.1398,32100.0],["2022-09-19",8.0253,8.769,7.9145,8.01,32800.0],["2022-09-20",7.9871,8.5361,7.9871,8.3689,11500.0],["2022-09-21",8.2925,8.43,7.9642,8.2391,27400.0],["2022-09-22",7.7954,8.472,7.7954,8.0711,16800.0],["2022-09-23",7.9489,8.1627,7.674,8.0176,27100.0],["2022-09-26",7.926,8.9492,7.926,8.1207,15500.0],["2022-09-27",8.0482,8.2887,7.7397,7.9642,11100.0],["2022-09-28",7.9413,8.3612,7.9413,8.0023,29000.0],["2022-09-29",8.0558,8.1543,7.758,7.8344,16200.0],["2022-09-30",7.8573,8.0176,7.7137,7.842,16200.0],["2022-10-03",7.842,8.3689,7.842,8.1703,54500.0],["2022-10-04",8.1856,8.659,8.0329,8.4147,15300.0],["2022-10-05",8.3841,8.6972,8.3765,8.3918,16000.0],["2022-10-06",8.262,8.4376,8.262,8.3918,6400.0],["2022-10-07",8.2391,8.3994,7.9802,8.0253,17900.0],["2022-10-10",8.0253,8.2085,7.7305,7.8191,16800.0],["2022-10-11",7.7809,7.9031,7.5976,7.5976,12900.0],["2022-10-12",7.6969,7.8115,7.6358,7.674,5300.0],["2022-10-13",7.4831,8.304,7.3915,8.0482,67100.0],["2022-10-14",8.2238,8.4154,7.4365,7.7198,5900.0],["2022-10-17",7.6969,7.9794,7.5442,7.6358,14300.0],["2022-10-18",7.9413,8.3918,7.7809,7.9107,26700.0],["2022-10-19",8.1245,8.5979,7.8115,8.0176,30300.0],["2022-10-20",8.0405,8.3231,7.8573,7.926,25500.0],["2022-10-21",7.8725,8.0558,7.5518,7.7885,23200.0],["2022-10-24",7.7504,7.926,7.4144,7.6358,18500.0],["2022-10-25",7.6129,8.0558,7.5213,7.7122,35200.0],["2022-10-26",7.7122,7.7809,7.6129,7.6129,3100.0],["2022-10-27",7.6969,7.8725,7.5977,7.7427,15400.0],["2022-10-28",7.6893,7.7733,7.6206,7.7504,225400.0],["2022-10-31",7.6816,8.1703,7.6816,8.0329,9100.0],["2022-11-01",7.6129,8.2849,7.6129,8.0482,16100.0],["2022-11-02",8.0634,8.2314,7.8428,8.0558,19000.0],["2022-11-03",8.0329,8.0329,8.0329,8.0329,400.0],["2022-11-04",8.3078,8.4147,8.2162,8.2925,14600.0],["2022-11-07",8.407,8.5139,8.3574,8.3574,23800.0],["2022-11-08",8.2849,8.7965,8.2849,8.43,22000.0],["2022-11-09",8.5521,8.8499,8.5369,8.5369,13600.0],["2022-11-10",8.575,9.0332,7.9565,8.1932,163900.0],["2022-11-11",8.6858,8.6858,7.8725,8.0253,17200.0],["2022-11-14",8.2352,8.5025,7.7275,7.7885,46100.0],["2022-11-15",7.7962,7.8611,7.5442,7.548,51800.0],["2022-11-16",7.6053,7.9565,7.5289,7.5289,60300.0],["2022-11-17",7.4984,7.816,7.4831,7.5976,27800.0],["2022-11-18",7.7351,8.0711,7.5824,7.6282,16400.0],["2022-11-21",7.6358,7.7962,7.025,7.2922,113300.0],["2022-11-22",7.2142,7.69,7.2142,7.5652,11600.0],["2022-11-23",7.8639,7.8639,7.378,7.4092,78600.0],["2022-11-25",7.3858,7.8304,7.3858,7.5652,35900.0],["2022-11-28",7.534,7.8694,7.534,7.7602,22600.0],["2022-11-29",7.69,7.9161,7.6588,7.7836,35900.0],["2022-11-30",7.8694,7.8694,7.5886,7.7914,117100.0],["2022-12-01",7.7524,8.1135,7.456,7.6666,106500.0],["2022-12-02",7.612,8.1813,7.5652,7.7992,132400.0],["2022-12-05",7.69,8.1423,7.6354,7.6354,23200.0],["2022-12-06",7.729,7.9084,7.4872,7.6822,40200.0],["2022-12-07",7.5886,7.9512,7.5886,7.612,10600.0],["2022-12-08",7.612,7.8772,7.612,7.6432,17600.0],["2022-12-09",7.8772,7.9941,7.5808,7.6042,10600.0],["2022-12-12",7.6432,7.6861,7.5652,7.6822,7300.0],["2022-12-13",7.6744,7.8148,7.5808,7.612,37000.0],["2022-12-14",7.6276,7.7212,7.4248,7.5886,13000.0],["2022-12-15",7.5652,7.6081,7.144,7.1986,49300.0],["2022-12-16",7.1596,7.5106,7.0114,7.0114,27300.0],["2022-12-19",6.9958,7.2532,6.8126,6.8321,38200.0],["2022-12-20",6.9958,7.3624,6.9958,7.261,28600.0],["2022-12-21",7.2376,7.4677,7.0894,7.0894,20100.0],["2022-12-22",7.0582,7.3234,6.8399,6.8633,34700.0],["2022-12-23",6.9413,7.2922,6.0833,6.5279,103600.0],["2022-12-27",6.4811,6.8165,6.3953,6.4733,53400.0],["2022-12-28",6.4265,6.9491,6.3953,6.6215,78100.0],["2022-12-29",6.6137,7.1206,6.6137,6.8477,46200.0],["2022-12-30",6.7619,7.1518,6.7619,7.0504,25000.0],["2023-01-03",7.0582,7.2688,6.7931,6.8633,45100.0],["2023-01-04",6.9179,7.0894,6.7198,6.8711,13400.0],["2023-01-05",7.1861,7.1861,6.4187,6.5513,77900.0],["2023-01-06",6.5201,7.0816,6.5201,6.7229,42800.0],["2023-01-09",6.7853,6.914,6.6137,6.6839,82200.0],["2023-01-10",6.6371,7.0114,6.6293,6.8555,42700.0],["2023-01-11",6.8009,6.988,6.6285,6.7853,54200.0],["2023-01-12",6.8009,7.6432,6.7853,7.4248,75900.0],["2023-01-13",7.2852,7.6978,7.2852,7.5886,27000.0],["2023-01-17",7.6276,7.6276,7.144,7.222,30500.0],["2023-01-18",7.4248,7.5496,7.0504,7.144,17200.0],["2023-01-19",7.0816,7.1908,6.9491,7.0192,8200.0],["2023-01-20",7.0192,7.2142,7.0192,7.0972,18400.0],["2023-01-23",7.1596,7.1596,6.988,6.9958,8900.0],["2023-01-24",6.9803,7.1752,6.9491,7.1596,20700.0],["2023-01-25",7.0426,7.3039,7.0044,7.105,13400.0],["2023-01-26",7.144,7.5496,7.144,7.5496,26800.0],["2023-01-27",7.4482,7.4872,7.3078,7.417,22700.0],["2023-01-30",7.2673,7.4326,7.1674,7.1752,26500.0],["2023-01-31",7.1596,7.5067,7.1596,7.4872,35400.0],["2023-02-01",7.456,7.5106,7.2454,7.378,43100.0],["2023-02-02",7.5262,8.0799,7.2961,7.5652,85900.0],["2023-02-03",7.534,8.1111,7.534,8.1111,32700.0],["2023-02-06",8.1111,8.5713,8.1033,8.2593,34000.0],["2023-02-07",8.2749,8.5019,8.1033,8.1111,19300.0],["2023-02-08",8.3646,8.3646,7.8655,7.9395,18300.0],["2023-02-09",8.0487,8.5869,8.0487,8.4309,41900.0],["2023-02-10",8.3529,8.4761,7.807,7.8382,15400.0],["2023-02-13",8.3537,8.5011,8.0175,8.5011,28200.0],["2023-02-14",8.3139,8.891,8.2671,8.7897,30200.0],["2023-02-15",8.8832,8.8832,8.3217,8.3607,20700.0],["2023-02-16",8.349,8.349,8.0019,8.1189,32800.0],["2023-02-17",8.0721,8.2203,7.7056,7.9239,73300.0],["2023-02-21",7.924,7.9551,7.5262,7.6042,30800.0],["2023-02-22",7.5262,7.7212,7.5262,7.7212,25100.0],["2023-02-23",7.7212,8.0253,7.69,8.0253,18400.0],["2023-02-24",7.7992,8.1423,7.6588,7.6588,20700.0],["2023-02-27",7.8616,7.8772,7.6822,7.7602,14700.0],["2023-02-28",7.8316,8.0299,7.7205,7.9347,51800.0],["2023-03-01",7.9347,7.9347,7.6888,7.776,11000.0],["2023-03-02",7.7332,7.8236,7.3436,7.3714,28100.0],["2023-03-03",7.4983,7.7919,7.4904,7.6888,18900.0],["2023-03-06",7.6808,7.6808,7.3396,7.411,31800.0],["2023-03-07",7.4626,7.4626,7.3119,7.3793,16000.0],["2023-03-08",7.3555,7.5856,7.3317,7.419,23400.0],["2023-03-09",7.4729,7.6729,7.1413,7.1413,38300.0],["2023-03-10",7.1413,7.2603,7.046,7.1413,19900.0],["2023-03-13",7.0302,7.3952,6.9667,6.9667,32100.0],["2023-03-14",7.1889,7.3238,6.9826,7.0619,22700.0],["2023-03-15",6.9746,7.2912,6.9429,6.9429,26000.0],["2023-03-16",6.9111,7.3357,6.8794,6.9746,29000.0],["2023-03-17",7.054,7.5697,6.5065,6.5065,106000.0],["2023-03-20",6.5144,6.9191,6.5144,6.6493,35600.0],["2023-03-21",6.8635,7.338,6.6771,6.7048,32700.0],["2023-03-22",6.7763,6.9429,6.5858,6.7445,19500.0],["2023-03-23",6.9191,6.935,6.3795,6.3795,34100.0],["2023-03-24",6.4113,6.681,6.3875,6.3875,16800.0],["2023-03-27",6.7525,6.8397,6.4509,6.57,61500.0],["2023-03-28",6.6969,6.6969,6.4271,6.4271,15600.0],["2023-03-29",6.5303,6.8873,6.5303,6.8318,29900.0],["2023-03-30",6.9191,6.9326,6.4668,6.4668,15400.0],["2023-03-31",6.5462,6.681,6.4033,6.4509,30700.0],["2023-04-03",6.4906,6.6525,6.4113,6.4271,15100.0],["2023-04-04",6.5462,6.6731,6.4271,6.6731,17500.0],["2023-04-05",6.562,6.7017,6.4113,6.4509,25200.0],["2023-04-06",6.4271,6.5938,6.4113,6.4113,11200.0],["2023-04-10",6.3795,6.6017,6.3795,6.5065,6700.0],["2023-04-11",6.5065,6.8001,6.5065,6.7604,19300.0],["2023-04-12",6.5898,6.8794,6.5898,6.7842,25800.0],["2023-04-13",6.8159,7.0833,6.6176,6.8635,15400.0],["2023-04-14",6.8953,7.1254,6.8001,7.0619,31200.0],["2023-04-17",6.8231,7.0857,6.6652,6.7604,17500.0],["2023-04-18",6.8001,7.1333,6.6969,6.7445,20400.0],["2023-04-19",6.6969,6.8715,6.6731,6.6731,7800.0],["2023-04-20",6.7366,6.8873,6.689,6.689,19400.0],["2023-04-21",6.7604,6.9508,6.5462,6.5462,25200.0],["2023-04-24",6.6493,7.0936,6.5462,6.8159,17300.0],["2023-04-25",6.7445,6.7683,6.5104,6.562,18900.0],["2023-04-26",6.7128,6.7969,6.3081,6.443,56400.0],["2023-04-27",6.4985,6.5303,6.4033,6.4271,14700.0],["2023-04-28",6.4113,6.5739,6.3081,6.5144,25800.0],["2023-05-01",6.6374,6.6914,6.4113,6.4113,22400.0],["2023-05-02",6.3478,6.5462,6.1891,6.1891,53700.0],["2023-05-03",6.3644,6.8239,6.2367,6.3637,34700.0],["2023-05-04",6.4033,6.4708,6.324,6.324,32200.0],["2023-05-05",6.3478,6.4906,6.3478,6.3637,20700.0],["2023-05-08",6.5938,6.5938,6.2367,6.3002,162200.0],["2023-05-09",6.4628,6.7445,6.3478,6.4589,25100.0],["2023-05-10",6.4589,6.689,6.4113,6.4985,32800.0],["2023-05-11",6.443,6.7207,6.3081,6.3795,30800.0],["2023-05-12",6.3478,6.8397,6.2684,6.3478,59700.0],["2023-05-15",6.4509,6.5382,6.1097,6.1097,111700.0],["2023-05-16",6.1812,6.5025,6.1812,6.3676,106500.0],["2023-05-17",6.3398,6.8239,6.316,6.7683,88500.0],["2023-05-18",6.5208,6.9786,6.5208,6.7842,64900.0],["2023-05-19",6.935,7.2127,6.6652,6.9112,115900.0],["2023-05-22",6.8477,7.173,6.7128,6.8159,62500.0],["2023-05-23",6.8159,6.9112,6.3398,6.3954,92100.0],["2023-05-24",6.4035,6.873,6.3549,6.8649,97800.0],["2023-05-25",6.8568,6.8568,6.6706,6.8083,113300.0],["2023-05-26",6.7678,6.7678,6.6383,6.7192,27300.0],["2023-05-30",6.7759,6.7759,6.533,6.5492,45300.0],["2023-05-31",6.5492,6.6383,6.4844,6.5006,79500.0],["2023-06-01",6.5168,6.7354,6.478,6.6706,63200.0],["2023-06-02",6.7759,6.8406,6.444,6.5006,197800.0],["2023-06-05",6.5087,6.8406,6.5087,6.7435,82600.0],["2023-06-06",6.6706,7.0026,6.6383,6.9297,68400.0],["2023-06-07",6.9216,7.2535,6.6787,6.8325,107500.0],["2023-06-08",6.8406,7.3385,6.8406,7.1402,58500.0],["2023-06-09",7.1564,7.3264,7.1483,7.2454,43000.0],["2023-06-12",7.1726,7.4235,7.1726,7.3507,54500.0],["2023-06-13",7.383,7.3911,7.2697,7.3264,44500.0],["2023-06-14",7.2697,7.3668,7.2292,7.2292,24300.0],["2023-06-15",7.213,7.6097,7.213,7.4316,98400.0],["2023-06-16",7.5692,7.5854,7.2859,7.4154,48500.0],["2023-06-20",7.4478,7.4883,7.3426,7.383,19600.0],["2023-06-21",7.383,7.583,7.3749,7.553,36600.0],["2023-06-22",7.4721,7.6138,7.3749,7.4154,42000.0],["2023-06-23",7.3183,7.5854,7.3183,7.4073,38800.0],["2023-06-26",7.3749,7.6502,7.3749,7.4478,19300.0],["2023-06-27",7.6178,7.8202,7.4154,7.4154,28600.0],["2023-06-28",7.553,7.8769,7.4883,7.7069,31100.0],["2023-06-29",7.723,7.7797,7.213,7.294,44400.0],["2023-06-30",7.3992,7.8364,7.3183,7.5449,55500.0],["2023-07-03",7.6502,7.893,7.5409,7.634,40800.0],["2023-07-05",7.5449,7.9902,7.5126,7.723,90600.0],["2023-07-06",7.6259,7.8566,7.294,7.3668,54100.0],["2023-07-07",7.383,8.0145,7.383,7.9659,70500.0],["2023-07-10",7.893,8.2897,7.6502,7.9092,72800.0],["2023-07-11",7.9902,8.0792,7.5611,7.6907,56300.0],["2023-07-12",7.9254,8.0388,7.6826,7.9011,70300.0],["2023-07-13",8.0631,8.1764,7.9335,8.1278,99600.0],["2023-07-14",8.0631,8.2735,7.9376,8.0266,178000.0],["2023-07-17",8.0711,8.3464,8.0711,8.1683,45000.0],["2023-07-18",8.1521,8.3237,8.0145,8.1359,45400.0],["2023-07-19",8.0631,8.2573,7.8526,7.9983,83700.0],["2023-07-20",8.0347,8.1804,7.9497,8.1116,37700.0],["2023-07-21",8.2331,8.2331,7.889,7.9173,78100.0],["2023-07-24",7.9254,8.3019,7.9254,8.2412,46000.0],["2023-07-25",8.1683,8.3464,8.055,8.055,39500.0],["2023-07-26",8.1278,8.5164,8.0954,8.4192,57300.0],["2023-07-27",8.5569,8.654,8.225,8.2735,54900.0],["2023-07-28",8.4031,8.7107,8.3189,8.4921,74900.0],["2023-07-31",8.5731,8.5731,8.2169,8.3464,45700.0],["2023-08-01",8.3707,8.5974,8.2007,8.314,76400.0],["2023-08-02",8.3383,8.3788,8.0388,8.0873,102300.0],["2023-08-03",8.144,8.399,8.0469,8.2412,248000.0],["2023-08-04",8.2007,8.2897,8.055,8.0873,79400.0],["2023-08-07",8.0873,8.2169,7.9983,8.1197,111300.0],["2023-08-08",8.0307,8.0954,7.8364,8.0064,156900.0],["2023-08-09",7.974,8.0954,7.8526,7.9335,296600.0],["2023-08-10",8.0064,8.1278,7.7069,7.804,113300.0],["2023-08-11",8.0469,8.2169,7.8566,7.9902,158200.0],["2023-08-14",8.0145,8.0954,7.6988,7.8121,185000.0],["2023-08-15",7.8526,7.9335,7.723,7.7716,109000.0],["2023-08-16",7.7149,7.9092,7.6502,7.6907,66700.0],["2023-08-17",8.0388,8.0388,7.6016,7.6178,51200.0],["2023-08-18",7.5692,7.893,7.5692,7.8364,78600.0],["2023-08-21",7.8607,7.9821,7.7149,7.804,46500.0],["2023-08-22",7.7635,7.9481,7.7069,7.8769,122200.0],["2023-08-23",7.9512,8.224,7.8355,8.1413,93600.0],["2023-08-24",8.0835,8.2736,7.943,8.0339,87600.0],["2023-08-25",8.1166,8.2157,7.8769,8.067,52500.0],["2023-08-28",8.067,8.3149,8.067,8.3149,70400.0],["2023-08-29",8.2571,8.4224,8.2571,8.3397,54200.0],["2023-08-30",8.3893,8.5877,8.3728,8.5877,57100.0],["2023-08-31",8.5959,8.6207,8.4802,8.5463,74300.0],["2023-09-01",8.4389,8.6125,8.4389,8.5794,55600.0],["2023-09-05",8.6042,8.7117,8.5306,8.6703,231500.0],["2023-09-06",8.7034,8.9596,8.6133,8.7282,213600.0],["2023-09-07",8.7034,8.7034,8.4306,8.505,90600.0],["2023-09-08",8.5992,8.5992,8.3728,8.4802,43900.0],["2023-09-11",8.5877,8.8108,8.5381,8.6455,72500.0],["2023-09-12",8.6786,8.8315,8.6125,8.6951,34700.0],["2023-09-13",8.7365,8.8852,8.6373,8.6703,68200.0],["2023-09-14",8.6621,8.8439,8.6621,8.7943,47500.0],["2023-09-15",8.753,9.1249,8.7447,8.9844,286200.0],["2023-09-18",8.9018,8.9266,8.6786,8.786,36100.0],["2023-09-19",8.753,9.0671,8.753,8.8935,32200.0],["2023-09-20",8.9514,9.0836,8.91,8.9348,60400.0],["2023-09-21",8.8439,8.9018,8.5133,8.5298,25900.0],["2023-09-22",8.629,8.877,8.629,8.6703,27600.0],["2023-09-25",8.5877,8.7199,8.5216,8.6703,34500.0],["2023-09-26",8.6869,8.7034,8.5711,8.6207,46700.0],["2023-09-27",8.4844,8.6116,8.4389,8.505,50600.0],["2023-09-28",8.4472,8.6703,8.4306,8.5216,29100.0],["2023-09-29",8.5133,8.5794,8.3149,8.4306,59100.0],["2023-10-02",8.5546,8.5711,8.4306,8.4472,22000.0],["2023-10-03",8.5298,8.629,8.2901,8.4637,98300.0],["2023-10-04",8.6621,8.6621,8.2777,8.4885,96700.0],["2023-10-05",8.5133,8.6538,8.3067,8.3232,44500.0],["2023-10-06",8.2984,8.505,8.2984,8.4224,20800.0],["2023-10-09",8.381,8.5058,8.3108,8.4224,34900.0],["2023-10-10",8.381,8.7034,8.381,8.6455,40500.0],["2023-10-11",8.5959,9.4803,8.5959,9.0836,113200.0],["2023-10-12",8.9844,9.3382,8.7034,8.7447,58400.0],["2023-10-13",8.7612,8.8728,8.348,8.4389,41300.0],["2023-10-16",8.4472,8.591,8.4472,8.5298,28200.0],["2023-10-17",8.4926,8.5216,8.2984,8.4637,77200.0],["2023-10-18",8.3562,8.5381,8.2736,8.4306,34400.0],["2023-10-19",8.3562,8.3562,8.1,8.2075,73000.0],["2023-10-20",8.1248,8.2075,8.0165,8.1744,22800.0],["2023-10-23",8.2075,8.3976,8.2075,8.2653,25300.0],["2023-10-24",8.3232,8.3314,8.1124,8.2984,19100.0],["2023-10-25",8.2157,8.3728,8.1744,8.2405,54700.0],["2023-10-26",8.219,8.219,8.0587,8.0587,40400.0],["2023-10-27",8.0587,8.224,7.9967,8.0174,36600.0],["2023-10-30",8.0174,8.1909,7.9347,7.9678,26000.0],["2023-10-31",8.0752,8.2488,8.0752,8.1083,7200.0],["2023-11-01",8.1083,8.5133,8.1,8.3645,18700.0],["2023-11-02",8.505,8.9266,8.224,8.381,86300.0],["2023-11-03",8.381,8.8034,8.1,8.472,86100.0],["2023-11-06",8.505,8.8274,8.381,8.4885,8300.0],["2023-11-07",8.4637,8.6893,8.2653,8.2901,60300.0],["2023-11-08",8.3976,8.9266,8.1661,8.5216,32000.0],["2023-11-09",8.4306,8.7199,8.2017,8.5216,27300.0],["2023-11-10",8.5133,8.6331,8.1579,8.4306,12000.0],["2023-11-13",8.2901,8.6125,8.2736,8.3728,11900.0],["2023-11-14",8.3893,8.9059,8.3728,8.753,20700.0],["2023-11-15",8.6455,8.9266,8.1,8.2984,179500.0],["2023-11-16",8.3976,8.9183,8.2819,8.753,36800.0],["2023-11-17",8.629,8.629,8.2943,8.4554,40400.0],["2023-11-20",8.5877,8.91,8.5133,8.6703,30600.0],["2023-11-21",8.5359,8.6871,8.4099,8.4099,11700.0],["2023-11-22",8.4015,8.6535,8.3443,8.6535,5000.0],["2023-11-24",8.6703,8.7165,8.4519,8.4519,6800.0],["2023-11-27",8.5191,8.7207,8.4687,8.7207,14800.0],["2023-11-28",8.6955,8.7879,8.5023,8.5023,7800.0],["2023-11-29",8.5359,8.6686,8.4267,8.4351,14200.0],["2023-11-30",8.4183,8.6451,8.4183,8.4771,7900.0],["2023-12-01",8.6115,8.8468,8.4267,8.8468,50400.0],["2023-12-04",8.7039,8.8468,8.6451,8.8216,13200.0],["2023-12-05",8.8132,8.9392,8.6241,8.8636,21200.0],["2023-12-06",9.0232,9.0232,8.572,8.8384,34100.0],["2023-12-07",8.8552,8.9728,8.6955,8.8216,28800.0],["2023-12-08",8.8216,9.0736,8.7039,8.8132,16100.0],["2023-12-11",8.8132,8.8804,8.4939,8.6451,26000.0],["2023-12-12",8.6451,8.6451,8.3133,8.4771,38700.0],["2023-12-13",8.4603,8.7291,8.2755,8.6703,29100.0],["2023-12-14",8.6745,8.8804,8.6745,8.8216,32800.0],["2023-12-15",8.7711,9.0232,8.7207,8.7627,70900.0],["2023-12-18",8.7207,8.872,8.7207,8.8384,156600.0],["2023-12-19",9.1408,9.334,8.7964,8.9896,175400.0],["2023-12-20",9.0064,9.2164,8.7711,8.7711,65100.0],["2023-12-21",8.9392,9.1912,8.5611,8.956,160700.0],["2023-12-22",8.9224,8.998,8.8426,8.9224,138100.0],["2023-12-26",8.8636,9.1912,8.8636,9.0904,28300.0],["2023-12-27",9.0904,9.3971,8.9577,9.2416,146700.0],["2023-12-28",9.2416,9.4013,9.0232,9.2332,115600.0],["2023-12-29",9.1744,9.3424,9.1408,9.1996,6600.0],["2024-01-02",9.166,9.166,8.9753,8.9854,19300.0],["2024-01-03",8.9476,9.208,8.8216,8.9056,20500.0],["2024-01-04",8.9308,8.998,8.8846,8.9476,9600.0],["2024-01-05",9.0232,9.0568,8.9056,8.9896,2204600.0],["2024-01-08",9.2248,9.5399,9.1383,9.4937,43800.0],["2024-01-09",9.5021,9.7003,9.4517,9.5021,88800.0],["2024-01-10",9.5693,9.7415,9.4626,9.5693,28100.0],["2024-01-11",9.5861,9.6869,9.4097,9.5525,26600.0],["2024-01-12",9.4937,9.5861,9.4349,9.5105,20300.0],["2024-01-16",9.4097,9.4769,9.2416,9.292,23900.0],["2024-01-17",9.3508,9.4727,9.1576,9.1828,23600.0],["2024-01-18",9.292,9.4332,9.1744,9.3845,15700.0],["2024-01-19",9.3677,9.4097,8.9896,9.0316,19400.0],["2024-01-22",9.082,9.1828,8.9056,9.0568,107900.0],["2024-01-23",9.0568,9.0568,8.8468,8.9056,10800.0],["2024-01-24",8.9056,9.1517,8.83,8.8552,10900.0],["2024-01-25",9.0064,9.0316,8.8636,8.9476,98400.0],["2024-01-26",8.9728,9.1912,8.9308,9.1156,32100.0],["2024-01-29",9.1576,9.1996,9.0568,9.1912,30500.0],["2024-01-30",9.0316,9.1996,8.9812,9.0568,50700.0],["2024-01-31",9.04,9.1156,8.8384,8.8384,49600.0],["2024-02-01",8.8384,8.9224,8.6703,8.788,42800.0],["2024-02-02",8.8132,8.8216,8.6367,8.7795,26500.0],["2024-02-05",8.7964,8.8384,8.6535,8.8216,44600.0],["2024-02-06",8.8132,9.04,8.7207,9.0232,12800.0],["2024-02-07",8.9812,8.9812,8.8048,8.8552,14700.0],["2024-02-08",8.8048,9.1996,8.7123,8.8552,101500.0],["2024-02-09",9.0652,9.2383,9.0484,9.166,48000.0],["2024-02-12",9.166,9.2416,9.103,9.1576,22700.0],["2024-02-13",8.914,8.9896,8.7308,8.7795,30700.0],["2024-02-14",8.872,9.1492,8.7795,9.0736,1196600.0],["2024-02-15",9.166,9.2836,9.0736,9.25,20700.0],["2024-02-16",9.3761,9.4979,9.1828,9.3424,59500.0],["2024-02-20",9.3761,9.5945,9.3761,9.4937,39200.0],["2024-02-21",9.5279,9.6476,9.3098,9.4081,12900.0],["2024-02-22",9.5364,9.6049,8.9976,9.1772,34800.0],["2024-02-23",9.2371,9.2542,8.8693,9.066,17100.0],["2024-02-26",9.0233,9.3654,8.9548,9.2285,17700.0],["2024-02-27",9.3141,9.3654,9.0746,9.3226,18000.0],["2024-02-28",9.2456,9.3996,9.1345,9.143,15300.0],["2024-02-29",9.2884,9.3397,9.0318,9.2542,10600.0],["2024-03-01",9.3996,9.3996,9.1772,9.2371,12900.0],["2024-03-04",9.391,9.3996,9.3226,9.3996,21500.0],["2024-03-05",9.3996,9.4081,9.22,9.2799,8400.0],["2024-03-06",9.2542,9.3654,9.2371,9.2371,16000.0],["2024-03-07",9.3568,9.3671,9.066,9.2456,19200.0],["2024-03-08",9.3312,10.1351,9.0857,9.7075,128200.0],["2024-03-11",9.716,9.9897,9.5279,9.8443,182000.0],["2024-03-12",9.8443,9.9213,9.6391,9.7588,20100.0],["2024-03-13",9.9128,9.9128,9.6049,9.6049,15500.0],["2024-03-14",9.6647,9.7905,9.5022,9.6562,90000.0],["2024-03-15",9.7588,9.787,9.6647,9.7845,61300.0],["2024-03-18",9.8871,9.8871,9.4424,9.6391,44300.0],["2024-03-19",9.6733,9.8272,9.6305,9.7417,14600.0],["2024-03-20",9.6818,9.8358,9.5878,9.8358,13500.0],["2024-03-21",9.8614,9.9418,9.6904,9.8871,18000.0],["2024-03-22",9.8187,9.917,9.4509,9.6134,21400.0],["2024-03-25",9.6049,9.6562,9.5878,9.6262,7300.0],["2024-03-26",9.6989,9.9085,9.5878,9.622,12900.0],["2024-03-27",9.6049,9.7503,9.4509,9.7417,14300.0],["2024-03-28",9.7759,9.8871,9.468,9.6647,12200.0],["2024-04-01",9.6733,9.7075,9.4509,9.6647,17000.0],["2024-04-02",9.6177,9.6476,9.5364,9.6305,36800.0],["2024-04-03",9.4808,9.6049,9.4808,9.5792,3200.0],["2024-04-04",9.6476,9.8546,9.5792,9.5878,21100.0],["2024-04-05",9.5895,9.622,9.5193,9.5279,8600.0],["2024-04-08",9.5108,9.9384,9.5108,9.5535,16900.0],["2024-04-09",9.5279,9.6091,9.4595,9.4766,17300.0],["2024-04-10",9.4167,9.5535,9.4167,9.4595,6000.0],["2024-04-11",9.4595,9.5963,9.297,9.297,16500.0],["2024-04-12",9.3739,9.3765,9.1943,9.2371,18300.0],["2024-04-15",9.2799,9.2799,8.8693,9.0233,26800.0],["2024-04-16",8.9292,9.0147,8.7282,8.9206,13300.0],["2024-04-17",8.9035,8.9035,8.6384,8.6812,11300.0],["2024-04-18",8.6726,8.9206,8.6726,8.7325,12800.0],["2024-04-19",8.8137,8.8522,8.6555,8.7667,14900.0],["2024-04-22",8.7239,8.9762,8.7068,8.9719,9900.0],["2024-04-23",8.9506,8.9805,8.7239,8.8608,25900.0],["2024-04-24",8.8094,9.1772,8.7325,9.0233,11700.0],["2024-04-25",9.0233,9.1173,8.7752,8.9805,15100.0],["2024-04-26",8.9206,9.3825,8.6726,9.3654,31600.0],["2024-04-29",9.4081,9.4081,8.7855,9.2114,16600.0],["2024-04-30",8.8471,9.3568,8.8471,9.1601,44900.0],["2024-05-01",9.0404,9.297,8.9805,9.1687,16700.0],["2024-05-02",9.3055,9.3055,9.1173,9.1601,25700.0],["2024-05-03",9.1772,9.3226,9.0233,9.0233,53300.0],["2024-05-06",9.1002,9.3825,9.0925,9.3568,20100.0],["2024-05-07",9.2876,9.4081,9.2456,9.2542,35400.0],["2024-05-08",9.3996,9.5707,9.2516,9.5707,28200.0],["2024-05-09",9.5022,9.6305,9.1943,9.3141,56300.0],["2024-05-10",9.4081,9.5621,9.2499,9.3226,32300.0],["2024-05-13",9.2884,9.4081,9.2371,9.3739,30000.0],["2024-05-14",9.3996,9.5279,9.3226,9.4081,20400.0],["2024-05-15",9.4081,9.4595,9.1687,9.1687,29200.0],["2024-05-16",9.3055,9.3055,9.1345,9.2371,26100.0],["2024-05-17",9.1601,9.5022,9.1601,9.4081,14100.0],["2024-05-20",9.3739,9.468,9.1772,9.3226,39100.0],["2024-05-21",9.4338,9.4637,9.1858,9.3141,24300.0],["2024-05-22",9.3923,9.4183,9.1664,9.1664,25500.0],["2024-05-23",9.1664,9.3228,9.1664,9.3141,18000.0],["2024-05-24",9.2967,9.705,9.2967,9.6703,30600.0],["2024-05-28",9.679,9.679,9.1055,9.288,90700.0],["2024-05-29",9.1577,9.2776,9.0969,9.2098,21400.0],["2024-05-30",9.1229,9.3401,9.1229,9.2967,33100.0],["2024-05-31",9.2619,9.4183,9.0578,9.1577,32200.0],["2024-06-03",9.2272,9.606,9.1316,9.3662,22500.0],["2024-06-04",9.2359,9.427,9.2359,9.3054,20300.0],["2024-06-05",9.3575,9.4618,9.2619,9.2967,23600.0],["2024-06-06",9.2446,9.4096,9.2446,9.3662,18600.0],["2024-06-07",9.2619,9.4357,9.2185,9.2706,16900.0],["2024-06-10",9.1664,9.4791,9.1664,9.4183,26600.0],["2024-06-11",9.4096,9.4096,8.9926,9.1229,45500.0],["2024-06-12",9.3314,9.3314,9.0638,9.1229,31500.0],["2024-06-13",9.0708,9.2098,9.0708,9.1403,30600.0],["2024-06-14",9.1229,9.2011,9.0447,9.1403,19300.0],["2024-06-17",9.0621,9.5487,9.0621,9.2967,46600.0],["2024-06-18",9.2967,9.427,9.2967,9.3836,42600.0],["2024-06-20",9.4531,9.5573,9.0882,9.3749,42700.0],["2024-06-21",9.3749,9.566,9.1403,9.54,255400.0],["2024-06-24",9.3923,9.7311,9.3749,9.4705,31600.0],["2024-06-25",9.5139,9.5139,9.2793,9.3836,25000.0],["2024-06-26",9.4096,9.5052,9.2272,9.4878,25500.0],["2024-06-27",9.3836,9.6312,9.3836,9.54,28400.0],["2024-06-28",9.6182,9.6182,9.4053,9.4705,36000.0],["2024-07-01",9.4965,9.5313,9.2706,9.4705,45200.0],["2024-07-02",9.4322,9.5573,9.4322,9.4618,34500.0],["2024-07-03",9.5139,9.7137,9.4357,9.566,12900.0],["2024-07-05",9.566,9.6008,9.4531,9.4965,22900.0],["2024-07-08",9.4791,9.6573,9.2663,9.5921,21700.0],["2024-07-09",9.5878,9.6442,9.4618,9.5747,67400.0],["2024-07-10",9.5573,9.7224,9.5139,9.566,40400.0],["2024-07-11",9.5573,9.6312,9.2619,9.5487,46600.0],["2024-07-12",9.5487,9.7485,9.5487,9.6051,98700.0],["2024-07-15",9.705,9.9744,9.6182,9.9049,31700.0],["2024-07-16",9.8006,10.096,9.8006,9.957,39100.0],["2024-07-17",9.957,10.0439,9.6703,9.7832,23400.0],["2024-07-18",9.7224,10.0005,9.5009,9.6877,62500.0],["2024-07-19",9.6442,9.9136,9.6442,9.6877,7500.0],["2024-07-22",9.6008,9.7485,9.6008,9.7485,12900.0],["2024-07-23",9.6095,9.7746,9.5834,9.6703,7700.0],["2024-07-24",9.6008,9.6616,9.3836,9.5921,51800.0],["2024-07-25",9.6877,9.7137,9.5573,9.705,13100.0],["2024-07-26",10.0787,10.0787,9.7876,9.9831,43800.0],["2024-07-29",10.07,10.0787,9.7572,10.0178,33500.0],["2024-07-30",9.9918,9.9918,9.7311,9.8267,14100.0],["2024-07-31",9.7572,9.8354,9.4618,9.8006,30500.0],["2024-08-01",9.7485,9.8571,9.3836,9.6008,74300.0],["2024-08-02",9.5834,9.5834,9.3401,9.3705,54600.0],["2024-08-05",9.0447,9.0543,8.3149,8.7319,445900.0],["2024-08-06",8.7146,8.871,8.5165,8.8188,70900.0],["2024-08-07",8.8275,9.0187,8.7059,8.8188,54500.0],["2024-08-08",8.7754,9.036,8.7754,8.9057,51400.0],["2024-08-09",8.9309,8.9665,8.8449,8.9491,61600.0],["2024-08-12",8.9578,9.3662,8.9491,9.2272,84600.0],["2024-08-13",9.3054,9.5487,9.3054,9.4618,87200.0],["2024-08-14",9.427,9.7572,9.427,9.6616,80200.0],["2024-08-15",9.8614,9.8788,9.6703,9.7311,38100.0],["2024-08-16",9.6877,9.8354,9.6616,9.8093,41500.0],["2024-08-19",9.7311,9.957,9.7311,9.9396,49500.0],["2024-08-20",9.957,9.957,9.8267,9.8962,32300.0],["2024-08-21",9.8521,9.9668,9.8345,9.9227,25500.0],["2024-08-22",9.5169,9.8874,9.5169,9.6492,41700.0],["2024-08-23",9.6845,9.8168,9.4816,9.7551,34400.0],["2024-08-26",9.808,9.8874,9.7022,9.8345,51900.0],["2024-08-27",9.7551,9.8168,9.5257,9.7021,38100.0],["2024-08-28",9.6757,9.7727,9.4199,9.5963,42700.0],["2024-08-29",9.6404,9.7445,9.0847,9.2435,95200.0],["2024-08-30",9.2435,9.4596,8.8201,8.8731,656000.0],["2024-09-03",8.9172,9.1818,8.9172,8.9789,72000.0],["2024-09-04",9.0142,9.3405,9.0142,9.1288,70800.0],["2024-09-05",9.1288,9.1553,8.9348,9.0142,186100.0],["2024-09-06",8.9965,9.1112,8.776,8.776,69800.0],["2024-09-09",8.7849,8.9348,8.7849,8.8642,43800.0],["2024-09-10",8.8642,8.8651,8.6173,8.7319,72500.0],["2024-09-11",8.6878,8.7231,8.5555,8.7231,51400.0],["2024-09-12",8.6702,8.8201,8.6702,8.7672,33200.0],["2024-09-13",8.8466,8.9172,8.7849,8.8907,71600.0],["2024-09-16",8.8907,8.9172,8.8466,8.9083,56900.0],["2024-09-17",8.9083,8.9965,8.8642,8.9083,36700.0],["2024-09-18",8.829,8.9322,8.776,8.8466,42500.0],["2024-09-19",8.9789,8.9965,8.829,8.8819,72900.0],["2024-09-20",8.9083,8.9613,8.6349,8.6526,144600.0],["2024-09-23",8.6437,8.6967,8.485,8.5291,68500.0],["2024-09-24",8.5114,8.6702,8.4761,8.6349,138200.0],["2024-09-25",8.6437,8.6861,8.3968,8.4673,60900.0],["2024-09-26",8.485,8.5476,7.9469,8.3086,154400.0],["2024-09-27",8.5908,8.8113,8.5335,8.7231,75400.0],["2024-09-30",8.679,8.8554,8.6437,8.7584,76000.0],["2024-10-01",8.7275,8.776,8.6129,8.6526,69700.0],["2024-10-02",8.5908,8.7231,8.5908,8.6878,41400.0],["2024-10-03",8.6455,8.6526,8.3879,8.5114,87200.0],["2024-10-04",8.5511,8.7584,8.5335,8.679,32700.0],["2024-10-07",8.6526,8.8554,8.6437,8.7937,65900.0],["2024-10-08",8.7584,8.8907,8.7496,8.8731,82200.0],["2024-10-09",8.8554,8.926,8.776,8.8466,123100.0],["2024-10-10",8.8466,8.8686,8.7143,8.7496,60200.0],["2024-10-11",8.7231,8.8775,8.7231,8.8731,35000.0],["2024-10-14",8.8378,8.9701,8.8378,8.9613,30000.0],["2024-10-15",8.9216,9.0539,8.8378,8.9083,53000.0],["2024-10-16",8.9613,9.0671,8.9436,9.023,27400.0],["2024-10-17",8.9912,9.0583,8.9613,9.0318,25400.0],["2024-10-18",8.9524,9.0759,8.9524,8.9613,42800.0],["2024-10-21",8.9083,8.9789,8.8642,8.8907,23800.0],["2024-10-22",8.9789,8.9789,8.8201,8.8731,46900.0],["2024-10-23",8.9083,8.9436,8.6967,8.8025,78800.0],["2024-10-24",8.776,8.9965,8.776,8.9877,51700.0],["2024-10-25",8.9877,9.0936,8.7672,8.9965,59700.0],["2024-10-28",9.0406,9.2259,9.0142,9.0847,36100.0],["2024-10-29",9.2082,9.2082,9.0054,9.0671,32200.0],["2024-10-30",9.0759,9.1333,9.0583,9.0759,22600.0],["2024-10-31",9.0759,9.2259,8.9613,9.0495,84300.0],["2024-11-01",9.0495,9.2435,8.8466,8.9172,94600.0],["2024-11-04",8.9613,9.1024,8.948,9.1024,41400.0],["2024-11-05",9.1377,9.2611,9.1377,9.2611,46000.0],["2024-11-06",9.2611,9.4287,9.1641,9.367,62900.0],["2024-11-07",9.2611,9.6933,9.2417,9.4552,58100.0],["2024-11-08",9.1288,9.3934,9.0362,9.2259,89900.0],["2024-11-11",9.1994,9.6228,9.1862,9.4905,133100.0],["2024-11-12",9.4905,9.658,9.3493,9.4375,77300.0],["2024-11-13",9.3934,9.442,9.27,9.3052,55900.0],["2024-11-14",9.2788,9.4331,9.2788,9.3229,63900.0],["2024-11-15",9.2964,9.3141,9.1112,9.12,39900.0],["2024-11-18",9.1509,9.1906,9.0847,9.0847,63900.0],["2024-11-19",9.0054,9.1112,8.9877,9.0759,88900.0],["2024-11-20",9.2193,9.2193,9.0132,9.058,26700.0],["2024-11-21",9.0401,9.1566,8.8519,9.1476,74000.0],["2024-11-22",9.1118,9.3178,9.1118,9.2014,121300.0],["2024-11-25",9.1655,9.2551,9.1386,9.1924,78400.0],["2024-11-26",9.1834,9.273,9.1395,9.2461,78700.0],["2024-11-27",9.2282,9.2641,9.1189,9.1207,45600.0],["2024-11-29",9.1207,9.2461,9.1028,9.2193,25600.0],["2024-12-02",9.2193,9.2193,9.0849,9.1297,89300.0],["2024-12-03",9.1834,9.2506,8.9774,9.067,84800.0],["2024-12-04",9.0938,9.2148,9.0938,9.1386,129400.0],["2024-12-05",9.2193,9.4209,9.2193,9.3357,64700.0],["2024-12-06",9.3447,9.4343,9.1834,9.2282,82200.0],["2024-12-09",9.2193,9.5597,9.2193,9.4343,84300.0],["2024-12-10",9.3788,9.5463,9.3268,9.4791,65500.0],["2024-12-11",9.4433,9.7479,9.4298,9.721,60900.0],["2024-12-12",9.7389,9.7389,9.5597,9.6762,72900.0],["2024-12-13",9.6762,9.712,9.497,9.5776,31700.0],["2024-12-16",9.5776,9.6135,9.4433,9.5687,65900.0],["2024-12-17",9.497,9.5597,9.3178,9.4164,67700.0],["2024-12-18",9.3895,9.4522,8.834,8.8878,103100.0],["2024-12-19",8.9684,9.0132,8.8699,8.9415,78700.0],["2024-12-20",8.9146,9.2999,8.7713,8.8878,432400.0],["2024-12-23",8.834,8.9236,8.7534,8.834,92200.0],["2024-12-24",8.7982,8.9863,8.7982,8.9594,32800.0],["2024-12-26",9.1924,9.2014,8.9415,9.0849,72600.0],["2024-12-27",9.0132,9.0759,8.8788,8.9774,58000.0],["2024-12-30",8.9505,9.0311,8.8519,8.9684,70800.0],["2024-12-31",8.9505,9.049,8.946,9.0222,65500.0],["2025-01-02",9.0132,9.0849,8.8358,8.9146,91300.0],["2025-01-03",8.9953,8.9953,8.7937,8.8967,144200.0],["2025-01-06",8.8967,8.9639,8.4667,8.6459,180800.0],["2025-01-07",8.6817,8.9146,8.6817,8.7713,64400.0],["2025-01-08",8.7265,8.7623,8.5742,8.5921,46100.0],["2025-01-10",8.5831,8.5831,8.2964,8.3323,68000.0],["2025-01-13",8.2337,8.5204,8.2337,8.4667,78200.0],["2025-01-14",8.5204,8.61,8.4577,8.5473,45100.0],["2025-01-15",8.61,8.6862,8.61,8.6548,83100.0],["2025-01-16",8.7175,8.7355,8.619,8.6727,43100.0],["2025-01-17",8.6951,8.8251,8.6055,8.7444,50500.0],["2025-01-21",8.7444,8.8967,8.7265,8.8788,73800.0],["2025-01-22",8.8788,9.0222,8.8161,8.9594,73000.0],["2025-01-23",8.9774,9.1816,8.9684,9.058,62400.0],["2025-01-24",9.0759,9.1745,8.9953,9.049,46800.0],["2025-01-27",8.9684,9.1834,8.9236,9.1118,95900.0],["2025-01-28",9.0938,9.2461,9.0132,9.1297,41500.0],["2025-01-29",9.1386,9.2685,8.9594,9.0132,53500.0],["2025-01-30",9.067,9.2551,9.067,9.2193,37100.0],["2025-01-31",9.273,9.394,9.1834,9.2193,51600.0],["2025-02-03",9.049,9.2193,8.9971,9.1386,34800.0],["2025-02-04",9.1879,9.3447,9.1476,9.2282,33700.0],["2025-02-05",9.2372,9.3761,9.2372,9.282,71200.0],["2025-02-06",9.3805,9.4522,9.3537,9.4253,68300.0],["2025-02-07",9.4522,9.4657,9.3402,9.3895,28700.0],["2025-02-10",9.3985,9.4253,9.2641,9.4253,94200.0],["2025-02-11",9.4253,9.4522,9.3357,9.4343,60800.0],["2025-02-12",9.3357,9.4388,9.3357,9.3985,24100.0],["2025-02-13",9.3357,9.4612,9.3348,9.4433,66800.0],["2025-02-14",9.497,9.712,9.4074,9.6941,125100.0],["2025-02-18",9.6941,9.7255,9.5329,9.5687,81500.0],["2025-02-19",9.497,9.506,9.273,9.2909,89600.0],["2025-02-20",9.2551,9.3716,9.1207,9.2372,123000.0],["2025-02-21",9.2193,9.2775,8.9594,9.058,68100.0],["2025-02-24",9.0401,9.0849,8.8788,8.8788,52700.0],["2025-02-25",8.8699,9.2246,8.8699,9.0132,39000.0],["2025-02-26",9.0535,9.0938,8.8967,8.9684,52600.0],["2025-02-27",8.9953,9.1834,8.7005,8.7623,223000.0],["2025-02-28",8.7803,9.0042,8.7543,8.9236,153100.0],["2025-03-03",8.9594,8.9953,8.6414,8.7803,54100.0],["2025-03-04",8.6727,8.7265,8.5115,8.5115,191200.0],["2025-03-05",8.6011,9.2273,8.5652,8.7444,180300.0],["2025-03-06",8.6638,8.9057,8.6638,8.8071,48900.0],["2025-03-07",8.7175,8.9326,8.7175,8.8699,67000.0],["2025-03-10",8.8699,8.9146,8.5428,8.6369,101800.0],["2025-03-11",8.6279,8.6951,8.4308,8.5384,94400.0],["2025-03-12",8.6817,8.7355,8.5384,8.5921,97100.0],["2025-03-13",8.5739,8.7377,8.4738,8.5011,88000.0],["2025-03-14",8.5557,9.1473,8.5557,8.765,84000.0],["2025-03-17",8.8015,9.3021,8.8015,9.2201,173700.0],["2025-03-18",9.1928,9.384,9.1837,9.2929,109800.0],["2025-03-19",9.2656,9.566,9.2656,9.4204,109300.0],["2025-03-20",9.3567,9.8391,9.2383,9.4022,92400.0],["2025-03-21",9.3203,9.5979,9.2374,9.4113,63000.0],["2025-03-24",9.4295,9.657,9.4295,9.4659,100200.0],["2025-03-25",9.4568,9.5205,9.3749,9.4659,60200.0],["2025-03-26",9.4659,9.8664,9.384,9.4659,79500.0],["2025-03-27",9.4022,9.6024,9.3203,9.4113,83600.0],["2025-03-28",9.4204,9.6297,9.313,9.4204,104100.0],["2025-03-31",9.2838,9.434,9.1564,9.211,150800.0],["2025-04-01",9.2747,9.4386,9.12,9.2747,119500.0],["2025-04-02",9.2292,9.4113,9.1109,9.3021,113300.0],["2025-04-03",9.1382,9.3567,9.0517,9.1655,102000.0],["2025-04-04",8.8743,8.9835,8.4192,8.6103,104900.0],["2025-04-07",8.3646,8.7286,8.1643,8.4101,130800.0],["2025-04-08",8.6467,8.8015,8.0187,8.046,86200.0],["2025-04-09",7.9914,8.6922,7.8822,8.6649,85600.0],["2025-04-10",8.492,8.492,8.1188,8.1643,66500.0],["2025-04-11",8.2098,8.4101,8.1916,8.3646,88700.0],["2025-04-14",8.6103,8.8015,8.2826,8.6649,156400.0],["2025-04-15",8.6103,8.7832,8.3373,8.5557,131100.0],["2025-04-16",8.401,8.6595,8.3919,8.5375,131000.0],["2025-04-17",8.5375,8.7104,8.3737,8.6012,52000.0],["2025-04-21",8.5648,8.5648,8.3828,8.4783,51600.0],["2025-04-22",8.4374,8.5921,8.2735,8.4738,71900.0],["2025-04-23",8.401,8.6649,8.2826,8.5648,96200.0],["2025-04-24",8.5921,8.7468,8.5011,8.7241,32900.0],["2025-04-25",8.6922,8.8015,8.6831,8.765,23300.0],["2025-04-28",8.7286,8.8561,8.6194,8.8242,27800.0],["2025-04-29",8.8288,8.8288,8.5739,8.8106,38800.0],["2025-04-30",8.583,8.9562,8.583,8.7741,48400.0],["2025-05-01",8.6558,8.806,8.5466,8.765,64700.0],["2025-05-02",8.847,8.9107,8.7377,8.8925,26000.0],["2025-05-05",8.8379,9.0017,8.7723,8.9198,80200.0],["2025-05-06",8.9107,8.9607,8.765,8.8834,24600.0],["2025-05-07",8.8106,9.0108,8.7013,8.8925,16300.0],["2025-05-08",8.9107,9.1018,8.847,9.0654,25500.0],["2025-05-09",9.0745,9.2201,9.0153,9.1837,42000.0],["2025-05-12",9.3294,9.3294,9.0517,9.1746,67200.0],["2025-05-13",9.1837,9.2383,8.8743,9.2383,26200.0],["2025-05-14",9.1746,9.3284,8.9744,9.0563,135000.0],["2025-05-15",9.1109,9.2474,8.9016,9.1746,64800.0],["2025-05-16",9.1564,9.1564,8.9471,9.0836,111400.0],["2025-05-19",9.029,9.0563,8.8724,9.0108,114300.0],["2025-05-20",9.0472,9.0472,8.8743,8.9926,53900.0],["2025-05-21",8.9243,9.0244,8.8288,8.8834,38300.0],["2025-05-22",8.8197,8.9516,8.6649,8.8743,31300.0],["2025-05-23",8.8652,8.9835,8.7923,8.9016,24800.0],["2025-05-27",9.1049,9.1974,8.8923,9.0772,43300.0],["2025-05-28",8.9848,9.1327,8.9663,8.9848,23800.0],["2025-05-29",8.9848,9.0864,8.9385,9.0402,110200.0],["2025-05-30",9.0495,9.068,8.9201,8.9755,40600.0],["2025-06-02",9.0125,9.0125,8.8276,8.9108,17600.0],["2025-06-03",8.7999,8.9894,8.7167,8.9478,34500.0],["2025-06-04",8.8831,9.0097,8.8184,8.9016,18000.0],["2025-06-05",8.9016,9.1049,8.6982,8.6982,29100.0],["2025-06-06",8.6982,8.823,8.6982,8.7999,47100.0],["2025-06-09",8.8554,8.8554,8.6381,8.6705,48600.0],["2025-06-10",8.6982,8.8415,8.6797,8.7722,22600.0],["2025-06-11",8.7814,8.9154,8.6982,8.8461,35400.0],["2025-06-12",8.8831,8.9385,8.7491,8.7999,69400.0],["2025-06-13",8.6058,8.8461,8.5503,8.689,38400.0],["2025-06-16",8.7999,8.9848,8.689,8.9663,64000.0],["2025-06-17",9.031,9.2306,8.7814,8.8184,31200.0],["2025-06-18",8.7814,8.9108,8.7814,8.8831,32900.0],["2025-06-20",8.7906,8.994,8.7814,8.9293,135700.0],["2025-06-23",8.8738,8.9062,8.6982,8.8554,67800.0],["2025-06-24",8.7814,8.9617,8.7629,8.9201,95100.0],["2025-06-25",8.9385,8.9478,8.7906,8.8276,35700.0],["2025-06-26",8.8554,8.9016,8.7906,8.8461,58500.0],["2025-06-27",8.8369,8.9108,8.7167,8.7629,30300.0],["2025-06-30",8.7629,8.957,8.7629,8.9385,65200.0],["2025-07-01",8.9385,9.1835,8.8091,9.0125,104400.0],["2025-07-02",9.0495,9.1234,8.8184,8.9293,71200.0],["2025-07-03",8.8831,9.0633,8.8831,9.031,33500.0],["2025-07-07",8.8923,8.9663,8.8461,8.8923,40600.0],["2025-07-08",8.8554,8.8822,8.7722,8.8184,42100.0],["2025-07-09",8.7999,8.8646,8.688,8.689,46000.0],["2025-07-10",8.7352,8.8646,8.5041,8.8554,84400.0],["2025-07-11",8.5318,8.8369,8.5318,8.7259,47300.0],["2025-07-14",8.6428,8.7629,8.6243,8.689,56600.0],["2025-07-15",8.615,8.7999,8.615,8.689,34100.0],["2025-07-16",8.7537,8.8738,8.6428,8.8184,27000.0],["2025-07-17",8.8738,9.0125,8.7352,8.994,38700.0],["2025-07-18",9.031,9.1604,8.8877,9.1511,51600.0],["2025-07-21",9.1419,9.1696,8.957,9.0864,129200.0],["2025-07-22",9.1511,9.1743,9.0171,9.1049,25600.0],["2025-07-23",9.1142,9.4192,8.994,9.2159,44700.0],["2025-07-24",8.994,9.2343,8.9848,9.1327,50800.0],["2025-07-25",8.994,9.1604,8.957,9.0402,41100.0],["2025-07-28",9.0495,9.1234,8.9755,9.0772,30100.0],["2025-07-29",9.1419,9.41,9.0125,9.2251,61900.0],["2025-07-30",9.1789,9.2066,8.9293,8.9293,27300.0],["2025-07-31",8.9016,8.994,8.7814,8.9108,72200.0],["2025-08-01",8.9016,8.9801,8.7444,8.7629,33000.0],["2025-08-04",8.6705,8.9478,8.6705,8.8184,38700.0],["2025-08-05",8.8461,8.9894,8.652,8.652,36800.0],["2025-08-06",8.652,8.8738,8.652,8.8554,38800.0],["2025-08-07",8.7814,8.8738,8.7444,8.7814,49400.0],["2025-08-08",8.7906,8.8738,8.7814,8.8276,30600.0],["2025-08-11",8.8461,8.8461,8.7537,8.8091,22900.0],["2025-08-12",8.6705,9.0772,8.6612,9.0772,74700.0],["2025-08-13",8.5873,9.336,8.5873,9.3175,69800.0],["2025-08-14",9.3175,9.6133,8.8831,9.5486,60300.0],["2025-08-15",9.5671,9.5671,9.299,9.3915,28600.0],["2025-08-18",9.4285,9.5209,9.2621,9.4654,43100.0],["2025-08-19",9.5209,9.5209,9.068,9.2066,29300.0],["2025-08-20",9.2251,9.2436,9.0587,9.0587,26200.0],["2025-08-21",9.1142,9.1881,8.9478,9.0402,13500.0],["2025-08-22",9.068,9.4192,9.0402,9.336,53300.0],["2025-08-25",9.4017,9.4111,9.2234,9.3548,46900.0],["2025-08-26",9.214,9.4533,9.214,9.3548,68100.0],["2025-08-27",9.1859,9.4486,9.1859,9.4486,26500.0],["2025-08-28",9.3454,9.5237,9.2047,9.3923,70600.0],["2025-08-29",9.2422,9.5237,9.2422,9.4392,72300.0],["2025-09-02",9.3266,9.458,9.3266,9.4017,23200.0],["2025-09-03",9.4298,9.5518,9.214,9.3079,12000.0],["2025-09-04",9.3829,9.4439,9.2891,9.4205,31900.0],["2025-09-05",9.4205,9.5518,9.3736,9.5237,15200.0],["2025-09-08",9.5049,9.5049,9.3735,9.4392,29700.0],["2025-09-09",9.3829,9.4674,9.2422,9.3032,27700.0],["2025-09-10",9.3313,9.3736,9.2328,9.3454,73600.0],["2025-09-11",9.1577,9.4627,9.1484,9.4205,40100.0],["2025-09-12",9.1765,9.4205,9.1765,9.4111,28600.0],["2025-09-15",9.4674,9.4674,9.3454,9.4392,28600.0],["2025-09-16",9.458,9.5143,9.4111,9.5143,27600.0],["2025-09-17",9.4861,9.6457,9.4392,9.5706,45100.0],["2025-09-18",9.58,9.7207,9.5612,9.6926,31200.0],["2025-09-19",9.6926,9.8052,9.4768,9.8052,83300.0],["2025-09-22",10.1992,10.1992,9.458,10.1336,61800.0],["2025-09-23",10.0773,10.1523,9.9178,10.1148,65100.0],["2025-09-24",10.1054,10.1054,9.9084,10.0116,40700.0],["2025-09-25",9.9271,10.0397,9.8708,9.9178,41400.0],["2025-09-26",9.9834,9.9834,9.8708,9.9365,26200.0],["2025-09-29",9.9741,10.0491,9.8615,10.0304,92100.0],["2025-09-30",10.0397,10.1645,9.8615,10.0867,49000.0],["2025-10-01",9.8708,10.0116,9.7395,9.9553,50100.0],["2025-10-02",9.8615,10.0116,9.8615,9.9647,26300.0],["2025-10-03",9.9647,10.1242,9.8521,10.0397,42400.0],["2025-10-06",10.143,10.1805,10.0116,10.0585,39000.0],["2025-10-07",10.1242,10.1871,9.9084,9.9553,47100.0],["2025-10-08",10.0304,10.1664,9.9365,10.143,29300.0],["2025-10-09",10.1805,10.2743,10.0867,10.2368,54600.0],["2025-10-10",10.2555,10.2555,10.1336,10.1523,106900.0],["2025-10-13",10.2555,10.5464,9.9647,10.4714,99400.0],["2025-10-14",10.3212,10.7904,10.1476,10.5277,113200.0],["2025-10-15",10.7341,10.7904,10.4244,10.5933,60100.0],["2025-10-16",10.5839,10.6215,10.34,10.3494,154400.0],["2025-10-17",10.3869,10.5511,10.0679,10.462,32100.0],["2025-10-20",10.5746,10.6872,10.3963,10.6684,20200.0],["2025-10-21",10.6778,10.6778,10.4338,10.4338,16700.0],["2025-10-22",10.4244,10.6121,10.4151,10.5746,31200.0],["2025-10-23",10.5746,10.5811,10.4151,10.5183,57700.0],["2025-10-24",10.462,10.6309,10.462,10.6027,28700.0],["2025-10-27",10.6496,10.8138,10.6496,10.7904,34900.0],["2025-10-28",10.8279,10.8748,10.5277,10.7998,27600.0],["2025-10-29",10.7059,10.7998,10.5183,10.6309,68500.0],["2025-10-30",10.537,10.72,10.537,10.659,94200.0],["2025-10-31",10.7153,10.8654,10.537,10.8185,114900.0],["2025-11-03",10.8842,10.9424,10.6402,10.7904,53800.0],["2025-11-04",10.6778,10.9311,10.6778,10.8654,24100.0],["2025-11-05",10.9311,10.9686,10.7904,10.8842,54500.0],["2025-11-06",10.9686,11.2501,10.8748,11.1845,158400.0],["2025-11-07",11.222,11.2783,10.7575,11.2126,68500.0],["2025-11-10",11.2032,11.3346,10.8504,11.2595,45700.0],["2025-11-11",11.1938,11.4003,11.1938,11.3627,36600.0],["2025-11-12",11.4284,11.5504,11.4284,11.4284,56500.0],["2025-11-13",11.4753,11.5363,11.0719,11.2595,58400.0],["2025-11-14",11.3252,11.7193,11.2689,11.4096,58900.0],["2025-11-17",11.2595,11.4378,11.1188,11.1938,63700.0],["2025-11-18",11.1563,11.3721,11.1188,11.2783,42000.0],["2025-11-19",11.3534,11.3534,11.1094,11.2126,40900.0],["2025-11-20",11.2126,11.3815,11.1188,11.1282,36400.0],["2025-11-21",11.222,11.2314,11.0812,11.1375,61800.0],["2025-11-24",11.2136,11.3371,10.7574,11.3276,83000.0],["2025-11-25",11.3846,11.4511,11.071,11.3181,50200.0],["2025-11-26",11.2896,11.6412,11.1661,11.5747,49000.0],["2025-11-28",11.5462,11.7267,11.2231,11.7267,27200.0],["2025-12-01",11.5462,11.6887,11.5367,11.5747,29300.0],["2025-12-02",11.5747,11.8408,11.4226,11.8123,30600.0],["2025-12-03",11.8693,11.9738,11.7153,11.8788,84800.0],["2025-12-04",11.9263,12.0308,11.7172,11.8408,37000.0],["2025-12-05",11.7742,11.8408,11.4416,11.5367,95500.0],["2025-12-08",11.5082,11.8313,11.5082,11.7077,15400.0],["2025-12-09",11.7267,12.0498,11.5937,12.0213,38400.0],["2025-12-10",11.8218,12.1496,11.8218,12.1354,19000.0],["2025-12-11",12.0973,12.3169,12.0118,12.2304,41900.0],["2025-12-12",12.1829,12.3539,12.1639,12.3254,38400.0],["2025-12-15",12.3539,12.582,12.2209,12.582,42100.0],["2025-12-16",12.525,12.582,12.3824,12.544,49900.0],["2025-12-17",12.487,12.5915,12.2304,12.2304,12500.0],["2025-12-18",12.2874,12.4347,12.2256,12.3254,27300.0],["2025-12-19",12.2874,12.3159,12.2114,12.2494,38900.0],["2025-12-22",12.2209,12.5107,12.1354,12.449,81300.0],["2025-12-23",12.449,12.639,12.4205,12.506,72000.0],["2025-12-24",12.7055,12.7055,12.4205,12.506,50100.0],["2025-12-26",12.4204,12.4917,12.3444,12.468,53700.0],["2025-12-29",12.4014,12.5079,12.2637,12.3634,41300.0],["2025-12-30",12.3729,12.5535,12.1164,12.3634,48100.0],["2025-12-31",12.4109,12.4727,12.1164,12.3919,45300.0],["2026-01-02",12.449,12.4727,12.2922,12.3824,14600.0],["2026-01-05",12.449,12.7816,12.3159,12.7245,53100.0],["2026-01-06",12.6818,12.9336,12.4585,12.563,40500.0],["2026-01-07",12.601,12.6979,12.2019,12.43,39200.0],["2026-01-08",12.3919,12.7341,12.2494,12.601,22100.0],["2026-01-09",12.6295,12.9241,12.563,12.563,16600.0],["2026-01-12",12.563,12.696,12.4623,12.6295,16100.0],["2026-01-13",12.6295,12.6295,12.3159,12.5345,21000.0],["2026-01-14",12.4965,12.639,12.2114,12.4775,67300.0],["2026-01-15",12.3064,12.468,12.0973,12.2114,103800.0],["2026-01-16",12.0403,12.1639,11.4131,11.9548,77300.0],["2026-01-20",11.8028,11.9168,11.4892,11.7933,134700.0],["2026-01-21",11.9168,12.2209,11.8028,12.1449,29700.0],["2026-01-22",12.1639,12.3064,12.0451,12.1449,58800.0],["2026-01-23",12.1829,12.2874,11.8123,12.1734,34700.0],["2026-01-26",12.2399,12.2399,11.8313,12.0261,46500.0],["2026-01-27",12.0878,12.639,11.9405,12.2969,27000.0],["2026-01-28",12.2874,12.449,12.0688,12.3444,39000.0],["2026-01-29",12.2969,12.4109,12.1211,12.2494,21600.0],["2026-01-30",12.2589,12.2589,11.8218,11.8883,77800.0],["2026-02-02",12.0023,12.3254,11.8883,12.1544,60100.0],["2026-02-03",12.0688,12.0688,11.6887,11.9738,56700.0],["2026-02-04",11.8788,11.9881,11.4511,11.7362,81700.0],["2026-02-05",11.7457,11.7742,11.4036,11.5367,54700.0],["2026-02-06",11.5367,11.7077,11.4892,11.5747,13900.0],["2026-02-09",11.5747,12.1895,11.4701,11.7362,50000.0],["2026-02-10",11.7742,11.8028,11.4892,11.6602,47800.0],["2026-02-11",11.8313,12.0213,11.6079,11.8218,36300.0],["2026-02-12",11.8218,11.8788,11.4036,11.5842,48500.0],["2026-02-13",11.4987,11.5984,11.4036,11.5937,41900.0],["2026-02-17",11.6222,11.7362,11.3086,11.5557,22600.0],["2026-02-18",11.4892,11.7286,11.4749,11.6412,19000.0],["2026-02-19",11.7552,12.0118,11.5414,11.9263,64800.0],["2026-02-20",11.9263,12.1449,11.7077,12.1449,59500.0],["2026-02-23",12.0118,12.0118,11.5842,11.7885,260600.0],["2026-02-24",11.7837,12.0118,11.6887,11.9168,25100.0],["2026-02-25",11.7125,12.0878,11.7125,11.8978,54200.0],["2026-02-26",11.6745,11.8788,11.2041,11.6412,52500.0],["2026-02-27",11.6307,11.6307,11.0995,11.2991,56800.0],["2026-03-02",10.9475,11.6032,10.9475,11.4416,35400.0],["2026-03-03",11.3181,11.6032,10.6766,11.071,33700.0],["2026-03-04",10.8429,11.2896,10.8429,11.2896,167100.0],["2026-03-05",11.3086,11.4036,10.6719,10.9665,142700.0],["2026-03-06",10.7669,10.7669,10.2015,10.5484,67100.0],["2026-03-09",10.5484,10.6434,9.8356,10.5484,125700.0],["2026-03-10",10.6244,11.071,10.4723,10.5579,30400.0],["2026-03-11",10.7289,10.7289,10.173,10.2157,75500.0],["2026-03-12",10.2157,10.2728,9.6456,9.7501,227300.0],["2026-03-13",9.7976,10.1616,9.6123,9.6551,101100.0],["2026-03-16",9.8546,9.9117,9.7026,9.9021,142300.0],["2026-03-17",10.1207,10.2623,9.7881,9.9212,110600.0],["2026-03-18",9.8071,10.1112,9.7501,9.7976,51200.0],["2026-03-19",9.7396,9.9812,9.5271,9.8556,39400.0],["2026-03-20",9.8846,9.8846,9.3242,9.5367,158700.0],["2026-03-23",9.614,10.0585,9.614,9.9039,32900.0],["2026-03-24",9.8276,10.0179,9.701,9.9136,31000.0],["2026-03-25",9.9136,10.3001,9.7107,10.0971,47700.0],["2026-03-26",9.9619,9.9909,9.3628,9.8556,53300.0],["2026-03-27",9.672,9.8556,9.4015,9.7203,76000.0],["2026-03-30",9.8749,10.044,9.6044,9.8073,125700.0],["2026-03-31",9.9522,10.2324,9.8121,10.1938,157200.0],["2026-04-01",10.2131,10.387,10.0585,10.2807,53500.0],["2026-04-02",10.1551,10.2614,9.8846,10.2131,30600.0],["2026-04-06",10.1841,10.3774,10.0199,10.1938,71200.0],["2026-04-07",10.1841,10.1841,9.8846,10.1165,22200.0],["2026-04-08",10.387,10.5996,10.1455,10.2807,83800.0],["2026-04-09",10.2711,10.532,9.8846,10.387,85800.0],["2026-04-10",10.4257,10.4257,10.3097,10.3387,9100.0],["2026-04-13",10.2324,10.4933,10.0488,10.2807,98400.0],["2026-04-14",10.3001,10.4836,10.3001,10.4353,60100.0],["2026-04-15",10.387,10.474,10.044,10.3967,184600.0],["2026-04-16",10.4257,10.7832,10.2904,10.7155,114300.0],["2026-04-17",10.9088,11.0151,10.4063,10.8025,88800.0],["2026-04-20",10.8025,10.9764,10.6237,10.9088,40500.0],["2026-04-21",10.9764,11.0924,10.6479,10.9088,39000.0],["2026-04-22",10.9378,10.9378,10.3001,10.6962,118600.0],["2026-04-23",10.8218,10.8701,10.7155,10.7349,103400.0],["2026-04-24",10.7928,11.2808,10.6769,11.1214,130400.0],["2026-04-27",11.131,11.131,10.4547,10.6479,834600.0],["2026-04-28",10.6769,10.8218,10.4547,10.6382,42700.0],["2026-04-29",10.5803,10.7107,10.358,10.474,85800.0],["2026-04-30",10.5223,10.8991,10.358,10.6962,90300.0],["2026-05-01",10.6962,10.7252,10.5223,10.6286,31800.0],["2026-05-04",10.6286,10.8411,10.3484,10.445,51800.0],["2026-05-05",10.445,10.6769,10.445,10.5416,170900.0],["2026-05-06",10.6576,10.9474,10.5416,10.7445,40800.0],["2026-05-07",10.7349,10.7349,10.387,10.474,80000.0],["2026-05-08",10.5513,10.6382,10.2952,10.532,37100.0],["2026-05-11",10.5803,10.5812,10.2431,10.3194,91900.0],["2026-05-12",10.7059,10.817,9.7783,10.1744,74300.0],["2026-05-13",10.1938,10.5996,9.8556,10.1551,296000.0],["2026-05-14",10.2131,10.5223,9.8247,10.1213,58200.0],["2026-05-15",9.9232,10.1165,9.8266,9.9329,120400.0],["2026-05-18",9.9522,10.0875,9.8556,9.9426,52100.0],["2026-05-19",9.8169,9.9329,9.585,9.7107,78000.0],["2026-05-20",9.7203,10.0682,9.7203,9.9909,72700.0],["2026-05-21",9.9232,10.158,9.6256,9.9812,54400.0],["2026-05-22",10.0107,10.05,9.7552,9.8535,82600.0],["2026-05-26",9.826,9.9321,9.6963,9.8584,62200.0],["2026-05-27",9.824,10.0107,9.716,9.9124,42100.0],["2026-05-28",9.9616,10.05,9.8633,9.9419,45000.0],["2026-05-29",9.9419,9.991,9.824,9.9517,96500.0],["2026-06-01",9.824,10.0598,9.824,9.9321,71200.0],["2026-06-02",9.9616,9.9969,9.8044,9.9321,34300.0],["2026-06-03",9.883,9.9124,9.4605,9.5293,70900.0],["2026-06-04",9.5391,9.7985,9.5391,9.6865,44800.0],["2026-06-05",9.8142,9.8142,9.3132,9.4409,39300.0],["2026-06-08",9.4802,9.5096,9.3033,9.4704,36800.0],["2026-06-09",9.5293,9.716,9.4409,9.5096,79000.0],["2026-06-10",9.5195,9.5981,9.3525,9.3525,22700.0],["2026-06-11",9.3426,9.6177,9.3328,9.5391,61000.0],["2026-06-12",9.5489,9.6963,9.4802,9.5784,61200.0],["2026-06-15",9.49,10.0008,9.49,9.8338,146700.0],["2026-06-16",9.883,10.0107,9.657,9.8928,70100.0],["2026-06-17",9.9714,10.6099,9.8633,10.0008,184400.0],["2026-06-18",10.1286,10.1286,9.323,9.5882,179900.0],["2026-06-22",9.6668,9.824,9.4605,9.6472,46800.0],["2026-06-23",9.4114,9.7405,9.4114,9.5293,40600.0],["2026-06-24",9.5263,9.7258,9.3525,9.3918,47200.0],["2026-06-25",9.3525,9.5195,9.3426,9.4409,70300.0],["2026-06-26",9.4949,9.6275,9.264,9.5489,68200.0],["2026-06-29",9.5489,9.5784,9.3525,9.4998,32600.0],["2026-06-30",9.4704,9.7258,9.4311,9.5588,75000.0],["2026-07-01",9.5391,9.7847,9.5342,9.6668,37200.0],["2026-07-02",9.6904,9.9714,9.6619,9.7356,23900.0],["2026-07-06",9.9763,10.0696,9.6963,9.7454,39300.0],["2026-07-07",9.8338,9.9026,9.5391,9.6374,27500.0],["2026-07-08",9.5489,9.5686,9.4409,9.5391,21500.0],["2026-07-09",9.4802,9.7945,9.4802,9.7258,42600.0],["2026-07-10",9.7356,10.0205,9.4704,9.8289,23800.0],["2026-07-13",9.7847,9.8338,9.6177,9.6177,25300.0],["2026-07-14",9.7356,10.161,9.6226,9.7749,21000.0],["2026-07-15",9.883,9.9616,9.7356,9.8633,24500.0],["2026-07-16",9.7847,9.8338,9.6197,9.6963,33600.0],["2026-07-17",9.603,9.7356,9.4016,9.5391,36200.0],["2026-07-20",9.7602,9.7602,9.3574,9.4704,30300.0],["2026-07-21",9.4311,9.5588,9.3868,9.5195,25900.0],["2026-07-22",9.5588,9.5588,9.3083,9.4409,49400.0],["2026-07-23",9.3918,9.6374,9.2346,9.3525,54400.0],["2026-07-24",9.3623,9.4979,9.2444,9.3426,28400.0],["2026-07-27",9.4311,9.5882,9.3623,9.5489,22500.0],["2026-07-28",9.5588,9.6963,9.4998,9.657,18000.0],["2026-07-29",9.6177,9.8044,9.4311,9.4998,48900.0],["2026-07-30",9.7454,9.7454,9.5765,9.7258,27600.0],["2026-07-31",9.6177,9.6963,9.6177,9.6865,19000.0],["2026-08-03",9.6767,9.7945,9.6226,9.7454,27900.0],["2026-08-04",9.8044,9.824,9.6472,9.6963,18700.0],["2026-08-05",9.6963,9.8093,9.5981,9.716,21300.0],["2026-08-06",9.6059,9.8142,9.6059,9.7454,31200.0],["2026-08-07",9.8731,10.0303,9.716,9.8928,32900.0],["2026-08-10",9.9419,9.9419,9.7454,9.8338,17300.0],["2026-08-11",9.77,9.9714,9.5981,9.7258,31000.0],["2026-08-12",9.4409,9.5146,9.0577,9.3819,93600.0],["2026-08-13",9.3623,9.3819,9.1462,9.323,50700.0],["2026-08-14",9.3721,9.5686,9.2444,9.3623,30400.0],["2026-08-17",9.3426,9.4242,9.1658,9.1658,65600.0],["2026-08-18",9.0872,9.2248,9.0283,9.0479,65300.0],["2026-08-19",9.0676,9.2346,9.0676,9.1756,30100.0],["2026-08-20",9.1462,9.2346,9.1363,9.1658,12900.0],["2026-08-21",9.2346,9.5096,9.1363,9.3525,63500.0],["2026-08-24",9.3132,9.5686,9.3132,9.49,45400.0],["2026-08-25",9.54,9.69,9.34,9.64,37300.0],["2026-08-26",9.65,9.7,9.35,9.44,22700.0],["2026-08-27",9.43,9.71,9.395,9.6,52600.0],["2026-08-28",9.64,9.66,9.26,9.48,40300.0],["2026-08-31",9.48,9.8,9.48,9.78,66000.0],["2026-09-01",9.74,9.9,9.63,9.835,96100.0],["2026-09-02",9.92,9.962,9.84,9.9,22500.0],["2026-09-03",9.95,10.0,9.71,9.85,36600.0],["2026-09-04",9.8,9.85,9.51,9.51,22600.0],["2026-09-08",9.57,9.75,9.57,9.69,41300.0],["2026-09-09",9.58,9.617,9.36,9.39,71400.0],["2026-09-10",9.3,9.61,9.3,9.55,67400.0],["2026-09-11",9.64,9.64,9.355,9.44,32800.0],["2026-09-14",9.36,9.42,9.274,9.34,47200.0],["2026-09-15",9.29,9.35,9.26,9.31,27300.0],["2026-09-16",9.3,9.49,9.13,9.25,82300.0],["2026-09-17",9.36,9.43,9.18,9.31,85400.0],["2026-09-18",9.32,9.37,9.18,9.32,87800.0],["2026-09-21",10.0,10.0,9.3,9.48,26300.0],["2026-09-22",9.48,9.6,9.315,9.47,33000.0],["2026-09-23",9.52,9.52,9.24,9.33,22800.0],["2026-09-24",9.26,9.49,9.2,9.28,37100.0],["2026-09-25",9.24,9.409,9.196,9.35,36200.0],["2026-09-28",9.37,9.429,9.26,9.29,35800.0],["2026-09-29",9.28,9.34,9.24,9.32,36900.0],["2026-09-30",9.4,9.4,9.25,9.35,67700.0],["2026-10-01",9.4,9.43,9.155,9.3,45400.0],["2026-10-02",9.35,9.465,9.13,9.45,61200.0],["2026-10-05",10.06,10.75,9.94,10.72,193900.0],["2026-10-06",10.72,10.86,10.64,10.75,79800.0],["2026-10-07",10.74,10.91,10.33,10.84,38100.0],["2026-10-08",10.84,11.05,10.75,11.0,61800.0],["2026-10-09",11.03,11.578,10.84,11.54,225700.0],["2026-10-12",11.56,11.59,11.26,11.5,151300.0],["2026-10-13",11.46,11.46,11.11,11.205,77300.0],["2026-10-14",11.1,11.105,10.68,10.83,78800.0],["2026-10-15",10.81,11.1,10.65,10.95,86600.0],["2026-10-16",11.02,11.02,10.69,10.93,30400.0],["2026-10-19",10.96,11.14,10.8,10.97,402800.0],["2026-10-20",11.0,11.36,10.98,11.25,154405.0],["2026-10-21",11.18,11.395,11.17,11.295,44127.457578],["2026-10-22",11.31,11.505,11.06,11.46,93169.20902],["2026-10-23",11.43,11.625,11.2025,11.49,208073.809509],["2026-10-26",9.21,10.15,8.91,9.16,441354.349652],["2026-10-27",9.35,9.575,8.9,9.01,231765.300855],["2026-10-28",8.96,8.9994,8.68,8.8,162791.679935]],"session_anchor":{"v":1,"date":"2021-01-28","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-01-28","to":"2026-10-20","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-21","to":"2026-10-28","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}