{"sym":"vang-10k","index":true,"bars":[["2016-01-05",12.82,12.83,12.82,12.83,0],["2016-01-06",12.83,12.86,12.81,12.85,0],["2016-01-07",12.89,12.95,12.66,12.92,0],["2016-01-08",12.95,12.98,12.93,12.93,0],["2016-01-09",12.95,12.97,12.94,12.95,0],["2016-01-11",12.98,13.02,12.98,12.99,0],["2016-01-12",12.97,12.98,12.96,12.97,0],["2016-01-13",12.95,12.95,12.87,12.87,0],["2016-01-14",12.93,12.94,12.87,12.89,0],["2016-01-15",12.83,12.83,12.81,12.82,0],["2016-01-16",12.85,12.87,12.85,12.87,0],["2016-01-18",12.89,12.89,12.86,12.88,0],["2016-01-19",12.87,12.89,12.86,12.88,0],["2016-01-20",12.88,12.91,12.88,12.9,0],["2016-01-21",12.92,12.96,12.92,12.94,0],["2016-01-22",12.94,12.95,12.9,12.91,0],["2016-01-23",12.93,12.93,12.93,12.93,0],["2016-01-25",12.95,12.96,12.94,12.95,0],["2016-01-26",12.99,13.03,12.99,13.01,0],["2016-01-27",13.04,13.06,13.02,13.02,0],["2016-01-28",13.04,13.04,13.02,13.02,0],["2016-01-29",12.99,12.99,12.95,12.96,0],["2016-01-30",12.99,12.99,12.97,12.97,0],["2016-02-01",12.99,13.14,12.99,13.07,0],["2016-02-02",13.11,13.13,13.1,13.13,0],["2016-02-03",13.14,13.18,13.14,13.18,0],["2016-02-04",13.24,69.39,13.24,13.32,0],["2016-02-05",13.37,13.45,13.37,13.45,0],["2016-02-10",13.79,13.79,13.79,13.79,0],["2016-02-11",13.87,13.87,13.87,13.87,0],["2016-02-12",14.07,14.25,14.07,14.25,0],["2016-02-15",14.25,14.25,13.91,13.91,0],["2016-02-16",13.85,13.96,13.71,13.93,0],["2016-02-17",13.91,13.97,13.87,13.87,0],["2016-02-18",13.85,13.87,13.83,13.85,0],["2016-02-19",13.85,14.0,13.85,13.93,0],["2016-02-20",13.95,13.95,13.95,13.95,0],["2016-02-22",13.93,13.93,13.82,13.83,0],["2016-02-23",13.85,13.91,13.85,13.9,0],["2016-02-24",13.95,14.04,13.95,14.04,0],["2016-02-25",14.05,14.14,14.02,14.11,0],["2016-02-26",14.12,14.24,14.1,14.1,0],["2016-02-27",14.02,14.02,14.0,14.0,0],["2016-02-29",14.0,14.03,14.0,14.03,0],["2016-03-01",14.07,14.14,14.07,14.12,0],["2016-03-02",14.0,14.04,14.0,14.02,0],["2016-03-03",14.1,14.12,14.08,14.12,0],["2016-03-04",14.25,14.32,14.25,14.32,0],["2016-03-05",14.33,14.33,14.29,14.29,0],["2016-03-07",14.33,14.37,14.29,14.37,0],["2016-03-08",14.35,14.43,14.35,14.43,0],["2016-03-09",14.35,14.35,14.28,14.3,0],["2016-03-10",14.25,14.25,14.2,14.25,0],["2016-03-11",14.41,14.47,14.31,14.31,0],["2016-03-12",14.22,14.22,14.21,14.22,0],["2016-03-14",14.29,14.33,14.28,14.32,0],["2016-03-15",14.3,14.3,14.08,14.18,0],["2016-03-16",14.19,14.19,14.11,14.11,0],["2016-03-17",14.28,14.34,14.25,14.33,0],["2016-03-18",14.31,14.33,14.21,14.21,0],["2016-03-19",14.22,14.23,14.22,14.23,0],["2016-03-21",14.2,14.24,14.11,14.18,0],["2016-03-22",14.15,14.24,14.15,14.2,0],["2016-03-23",14.18,14.18,14.14,14.15,0],["2016-03-24",14.01,14.04,13.97,13.98,0],["2016-03-25",14.0,14.0,13.95,14.0,0],["2016-03-28",13.95,13.95,13.91,13.93,0],["2016-03-29",13.95,13.96,13.93,13.93,0],["2016-03-30",14.05,14.06,14.02,14.02,0],["2016-03-31",13.97,14.01,13.97,14.0,0],["2016-04-01",13.98,14.0,13.97,14.0,0],["2016-04-02",14.01,14.01,13.94,13.94,0],["2016-04-04",13.96,13.96,13.9,13.93,0],["2016-04-05",13.95,14.01,13.95,14.0,0],["2016-04-06",13.98,14.0,13.97,14.0,0],["2016-04-07",13.98,14.03,13.97,14.03,0],["2016-04-08",14.03,14.03,14.02,14.03,0],["2016-04-09",14.03,14.03,14.03,14.03,0],["2016-04-11",14.04,14.15,14.04,14.09,0],["2016-04-12",14.09,14.11,14.09,14.11,0],["2016-04-13",14.15,14.15,14.13,14.13,0],["2016-04-15",14.04,14.04,14.03,14.03,0],["2016-04-18",14.08,14.08,14.08,14.08,0],["2016-04-19",14.05,14.11,14.05,14.08,0],["2016-04-20",14.12,14.14,14.09,14.11,0],["2016-04-21",14.1,14.15,14.1,14.13,0],["2016-04-22",14.1,14.12,14.1,14.12,0],["2016-04-23",14.08,14.08,14.07,14.07,0],["2016-04-25",14.07,14.08,14.07,14.08,0],["2016-04-26",14.1,14.1,14.08,14.08,0],["2016-04-27",14.09,14.1,14.09,14.1,0],["2016-04-28",14.1,14.15,14.08,14.14,0],["2016-04-29",14.22,14.31,14.22,14.31,0],["2016-04-30",14.46,14.52,14.31,14.31,0],["2016-05-02",14.5,14.5,14.5,14.5,0],["2016-05-04",14.39,14.39,14.35,14.35,0],["2016-05-05",14.34,14.35,14.33,14.33,0],["2016-05-06",14.35,14.36,14.35,14.36,0],["2016-05-07",14.36,14.46,14.36,14.44,0],["2016-05-09",14.42,14.42,14.4,14.4,0],["2016-05-10",14.28,14.28,14.28,14.28,0],["2016-05-11",14.28,14.28,14.28,14.28,0],["2016-05-13",14.33,14.36,14.33,14.36,0],["2016-05-16",14.39,14.39,14.39,14.39,0],["2016-05-18",14.42,14.42,14.4,14.4,0],["2016-05-19",14.35,14.35,14.31,14.32,0],["2016-05-23",14.3,14.3,14.3,14.3,0],["2016-05-24",14.24,14.24,14.24,14.24,0],["2016-05-25",14.15,14.15,14.15,14.15,0],["2016-05-26",14.11,14.15,14.11,14.13,0],["2016-05-27",14.09,14.09,14.09,14.09,0],["2016-05-28",14.07,14.07,14.07,14.07,0],["2016-05-30",14.0,14.0,13.97,13.97,0],["2016-05-31",14.01,14.01,14.01,14.01,0],["2016-06-01",14.06,14.06,14.06,14.06,0],["2016-06-04",14.16,14.16,14.16,14.16,0],["2016-06-06",14.16,14.16,14.16,14.16,0],["2016-06-07",14.16,14.16,14.16,14.16,0],["2016-06-08",14.16,14.19,14.16,14.19,0],["2016-06-09",14.26,14.26,14.26,14.26,0],["2016-06-10",14.28,14.28,14.28,14.28,0],["2016-06-11",14.35,14.35,14.35,14.35,0],["2016-06-13",14.36,14.46,14.33,14.46,0],["2016-06-14",14.44,14.44,14.39,14.39,0],["2016-06-15",14.44,14.49,14.43,14.45,0],["2016-06-16",14.6,14.81,14.59,14.67,0],["2016-06-17",14.47,14.5,14.47,14.49,0],["2016-06-18",14.61,14.61,14.6,14.61,0],["2016-06-20",14.53,14.54,14.51,14.53,0],["2016-06-21",14.57,14.57,14.48,14.48,0],["2016-06-22",14.4,14.4,14.32,14.32,0],["2016-06-23",14.32,14.38,14.32,14.37,0],["2016-06-24",14.43,15.12,14.38,14.77,0],["2016-06-25",14.79,14.79,14.79,14.79,0],["2016-06-27",14.81,14.94,14.81,14.89,0],["2016-06-28",14.83,14.85,14.76,14.76,0],["2016-06-29",14.8,14.88,14.8,14.86,0],["2016-06-30",14.85,14.87,14.82,14.86,0],["2016-07-01",14.89,15.0,14.89,14.99,0],["2016-07-02",14.99,15.1,14.99,15.1,0],["2016-07-04",15.15,15.46,15.15,15.41,0],["2016-07-05",15.46,15.46,15.31,15.37,0],["2016-07-06",15.73,16.02,15.64,15.87,0],["2016-07-07",15.85,15.94,15.41,15.58,0],["2016-07-08",15.46,15.66,15.37,15.6,0],["2016-07-09",15.77,15.77,15.66,15.66,0],["2016-07-11",15.66,15.73,15.54,15.54,0],["2016-07-12",15.48,15.54,15.46,15.46,0],["2016-07-13",15.27,15.39,15.27,15.31,0],["2016-07-14",15.37,15.37,15.19,15.21,0],["2016-07-15",15.2,15.22,15.16,15.21,0],["2016-07-16",15.28,15.3,15.27,15.27,0],["2016-07-18",15.18,15.18,15.15,15.18,0],["2016-07-19",15.18,15.18,15.16,15.17,0],["2016-07-20",15.17,15.21,15.17,15.18,0],["2016-07-21",15.09,15.09,15.03,15.08,0],["2016-07-22",15.14,15.21,15.1,15.11,0],["2016-07-23",15.11,15.11,15.09,15.09,0],["2016-07-25",15.03,15.05,15.03,15.04,0],["2016-07-26",15.03,15.06,15.01,15.06,0],["2016-07-27",15.04,15.05,15.03,15.04,0],["2016-07-28",15.13,15.22,15.13,15.22,0],["2016-07-29",15.21,15.23,15.15,15.17,0],["2016-07-30",15.28,15.28,15.26,15.27,0],["2016-08-01",15.27,15.32,15.21,15.3,0],["2016-08-02",15.31,15.44,15.3,15.44,0],["2016-08-03",15.44,15.51,15.44,15.49,0],["2016-08-04",15.48,15.48,15.4,15.41,0],["2016-08-05",15.41,15.49,15.41,15.48,0],["2016-08-06",15.37,15.37,15.23,15.26,0],["2016-08-08",15.26,15.32,15.25,15.25,0],["2016-08-09",15.27,15.27,15.25,15.26,0],["2016-08-10",15.31,15.38,15.3,15.37,0],["2016-08-11",15.34,15.34,15.3,15.33,0],["2016-08-12",15.3,15.31,15.26,15.26,0],["2016-08-13",15.25,15.26,15.25,15.26,0],["2016-08-15",15.28,15.3,15.28,15.29,0],["2016-08-16",15.32,15.35,15.32,15.35,0],["2016-08-17",15.33,15.34,15.31,15.32,0],["2016-08-18",15.35,15.39,15.35,15.36,0],["2016-08-19",15.35,15.35,15.35,15.35,0],["2016-08-20",15.33,15.33,15.3,15.3,0],["2016-08-22",15.29,15.29,15.25,15.26,0],["2016-08-23",15.28,15.33,15.28,15.32,0],["2016-08-24",15.32,15.32,15.29,15.31,0],["2016-08-25",15.25,15.25,15.21,15.23,0],["2016-08-26",15.22,15.22,15.21,15.22,0],["2016-08-27",15.21,15.21,15.21,15.21,0],["2016-08-29",15.18,15.2,15.18,15.2,0],["2016-08-30",15.22,15.22,15.19,15.2,0],["2016-08-31",15.17,15.17,15.13,15.14,0],["2016-09-01",15.11,15.11,15.03,15.03,0],["2016-09-02",15.05,15.05,15.05,15.05,0],["2016-09-03",15.09,15.1,15.09,15.1,0],["2016-09-05",15.17,15.18,15.14,15.18,0],["2016-09-06",15.17,15.21,15.17,15.21,0],["2016-09-07",15.3,15.37,15.3,15.34,0],["2016-09-08",15.33,15.33,15.3,15.33,0],["2016-09-09",15.29,15.29,15.23,15.23,0],["2016-09-10",15.2,15.23,15.2,15.22,0],["2016-09-12",15.21,15.25,15.21,15.25,0],["2016-09-13",15.26,15.28,15.25,15.27,0],["2016-09-14",15.21,15.21,15.15,15.18,0],["2016-09-15",15.18,15.21,15.16,15.18,0],["2016-09-16",15.15,15.15,15.13,15.15,0],["2016-09-17",15.15,15.15,15.11,15.11,0],["2016-09-19",15.12,15.16,15.12,15.14,0],["2016-09-20",15.13,15.17,15.13,15.15,0],["2016-09-21",15.14,15.18,15.13,15.16,0],["2016-09-22",15.21,15.28,15.21,15.26,0],["2016-09-23",15.29,15.29,15.25,15.26,0],["2016-09-24",15.27,15.27,15.26,15.26,0],["2016-09-26",15.25,15.26,15.24,15.24,0],["2016-09-27",15.26,15.27,15.24,15.25,0],["2016-09-28",15.21,15.21,15.18,15.19,0],["2016-09-29",15.19,15.21,15.17,15.18,0],["2016-09-30",15.2,15.22,15.18,15.2,0],["2016-10-01",15.16,15.18,15.16,15.17,0],["2016-10-03",15.18,15.18,15.15,15.17,0],["2016-10-04",15.15,15.15,15.09,15.11,0],["2016-10-05",14.9,14.9,14.71,14.74,0],["2016-10-06",14.72,14.72,14.66,14.69,0],["2016-10-07",14.66,14.66,14.61,14.65,0],["2016-10-08",14.66,14.69,14.66,14.67,0],["2016-10-10",14.7,14.74,14.68,14.72,0],["2016-10-11",14.7,14.72,14.68,14.68,0],["2016-10-12",14.66,14.69,14.65,14.66,0],["2016-10-13",14.66,14.68,14.66,14.66,0],["2016-10-14",14.65,14.67,14.65,14.65,0],["2016-10-15",14.64,14.64,14.62,14.62,0],["2016-10-17",14.62,14.63,14.59,14.6,0],["2016-10-18",14.61,14.66,14.61,14.64,0],["2016-10-19",14.65,14.7,14.65,14.7,0],["2016-10-20",14.7,14.73,14.69,14.69,0],["2016-10-21",14.68,14.68,14.65,14.66,0],["2016-10-22",14.68,14.68,14.68,14.68,0],["2016-10-24",14.67,14.67,14.65,14.67,0],["2016-10-25",14.66,14.71,14.66,14.71,0],["2016-10-26",14.73,14.73,14.72,14.72,0],["2016-10-27",14.7,14.7,14.68,14.68,0],["2016-10-28",14.67,14.71,14.67,14.69,0],["2016-10-29",14.72,14.73,14.72,14.72,0],["2016-10-30",14.72,14.72,14.72,14.72,0],["2016-10-31",14.73,14.74,14.71,14.71,0],["2016-11-01",14.73,14.78,14.73,14.78,0],["2016-11-02",14.79,14.95,14.79,14.91,0],["2016-11-03",15.0,15.06,14.91,14.93,0],["2016-11-04",15.1,15.1,14.91,14.96,0],["2016-11-05",15.04,15.04,14.93,14.96,0],["2016-11-07",14.87,14.91,14.83,14.84,0],["2016-11-08",14.82,14.85,14.81,14.83,0],["2016-11-09",14.83,15.18,14.79,15.04,0],["2016-11-10",14.83,14.93,14.81,14.89,0],["2016-11-11",14.73,15.1,14.62,14.68,0],["2016-11-12",14.6,15.08,14.37,14.43,0],["2016-11-14",14.39,14.43,14.16,14.43,0],["2016-11-15",14.47,14.52,14.41,14.46,0],["2016-11-16",14.46,14.5,14.46,14.46,0],["2016-11-17",14.46,14.47,14.43,14.46,0],["2016-11-18",14.4,14.4,14.34,14.35,0],["2016-11-19",14.37,14.37,14.35,14.37,0],["2016-11-21",14.38,14.4,14.36,14.39,0],["2016-11-22",14.4,14.45,14.4,14.43,0],["2016-11-23",14.43,14.43,14.39,14.4,0],["2016-11-24",14.3,14.3,14.23,14.27,0],["2016-11-25",14.22,14.28,14.18,14.26,0],["2016-11-26",14.24,14.26,14.24,14.25,0],["2016-11-28",14.29,14.35,14.29,14.3,0],["2016-11-29",14.3,14.3,14.26,14.26,0],["2016-11-30",14.27,14.31,14.26,14.26,0],["2016-12-01",14.22,14.22,13.79,14.12,0],["2016-12-02",14.15,14.22,14.13,14.22,0],["2016-12-03",14.25,14.3,14.25,14.28,0],["2016-12-04",14.29,14.29,14.29,14.29,0],["2016-12-05",14.29,14.31,14.2,14.22,0],["2016-12-06",14.29,14.39,14.27,14.31,0],["2016-12-07",14.3,14.32,14.2,14.31,0],["2016-12-08",14.33,14.36,14.31,14.31,0],["2016-12-09",14.28,14.28,14.22,14.25,0],["2016-12-10",14.22,14.22,14.2,14.22,0],["2016-12-12",14.22,14.28,14.2,14.22,0],["2016-12-13",14.27,14.31,14.24,14.25,0],["2016-12-14",14.24,14.27,14.24,14.26,0],["2016-12-15",14.22,14.22,14.06,14.08,0],["2016-12-16",14.06,14.1,14.04,14.06,0],["2016-12-17",14.09,14.1,14.08,14.08,0],["2016-12-19",14.14,14.14,14.1,14.12,0],["2016-12-20",14.12,14.13,14.09,14.1,0],["2016-12-21",14.09,14.12,14.08,14.08,0],["2016-12-22",14.07,14.08,14.0,14.0,0],["2016-12-23",13.99,14.0,13.97,13.98,0],["2016-12-24",14.02,14.03,14.01,14.03,0],["2016-12-26",13.95,13.95,13.89,13.9,0],["2016-12-27",13.89,14.02,13.89,13.97,0],["2016-12-28",13.97,13.97,13.9,13.9,0],["2016-12-29",13.92,14.02,13.92,14.02,0],["2016-12-30",14.11,14.14,14.06,14.14,0],["2016-12-31",14.14,14.14,13.97,13.97,0],["2017-01-03",13.97,14.16,13.97,14.09,0],["2017-01-04",14.13,14.16,14.1,14.14,0],["2017-01-05",14.18,14.29,14.18,14.22,0],["2017-01-06",14.25,14.27,14.19,14.25,0],["2017-01-07",14.25,14.26,14.22,14.25,0],["2017-01-09",14.27,14.28,14.22,14.27,0],["2017-01-10",14.28,14.32,14.26,14.27,0],["2017-01-11",14.28,14.29,14.27,14.29,0],["2017-01-12",14.32,14.4,14.31,14.4,0],["2017-01-13",14.35,14.36,14.32,14.35,0],["2017-01-14",14.35,14.36,14.35,14.36,0],["2017-01-16",14.37,14.4,14.37,14.37,0],["2017-01-17",14.35,14.51,14.35,14.51,0],["2017-01-18",14.55,14.56,14.52,14.53,0],["2017-01-19",14.51,14.51,14.41,14.44,0],["2017-01-20",14.43,14.48,14.4,14.41,0],["2017-01-21",14.45,14.46,14.43,14.46,0],["2017-01-23",14.47,14.54,14.47,14.49,0],["2017-01-24",14.49,14.58,14.49,14.53,0],["2017-01-25",14.51,14.55,14.48,14.48,0],["2017-01-26",14.48,14.5,14.48,14.5,0],["2017-01-31",14.52,14.54,14.52,14.54,0],["2017-02-01",14.58,14.62,14.58,14.62,0],["2017-02-02",14.77,14.81,14.66,14.81,0],["2017-02-03",14.86,14.88,14.74,14.75,0],["2017-02-04",14.81,15.0,14.77,14.81,0],["2017-02-05",14.83,14.83,14.83,14.83,0],["2017-02-06",14.85,14.87,14.73,14.83,0],["2017-02-07",14.79,14.83,14.71,14.73,0],["2017-02-08",14.74,14.76,14.71,14.71,0],["2017-02-09",14.73,14.77,14.72,14.75,0],["2017-02-10",14.69,14.69,14.58,14.6,0],["2017-02-11",14.66,14.66,14.62,14.62,0],["2017-02-13",14.61,14.61,14.58,14.58,0],["2017-02-14",14.57,14.59,14.56,14.58,0],["2017-02-15",14.57,14.57,14.55,14.57,0],["2017-02-16",14.6,14.64,14.6,14.62,0],["2017-02-17",14.63,14.63,14.59,14.62,0],["2017-02-18",14.6,14.6,14.6,14.6,0],["2017-02-20",14.61,14.65,14.59,14.62,0],["2017-02-21",14.61,14.62,14.61,14.61,0],["2017-02-22",14.63,14.63,14.61,14.62,0],["2017-02-23",14.62,14.64,14.6,14.62,0],["2017-02-24",14.65,14.71,14.64,14.69,0],["2017-02-25",14.7,14.7,14.68,14.68,0],["2017-02-27",14.68,14.76,14.68,14.71,0],["2017-02-28",14.7,14.71,14.68,14.69,0],["2017-03-01",14.66,14.68,14.65,14.68,0],["2017-03-02",14.69,14.7,14.68,14.68,0],["2017-03-03",14.65,14.65,14.59,14.6,0],["2017-03-04",14.64,14.66,14.61,14.61,0],["2017-03-06",14.6,14.61,14.59,14.59,0],["2017-03-07",14.57,14.57,14.53,14.53,0],["2017-03-08",14.51,14.51,14.45,14.45,0],["2017-03-09",14.43,14.43,14.4,14.4,0],["2017-03-10",14.38,14.38,14.32,14.34,0],["2017-03-11",14.35,14.4,14.35,14.36,0],["2017-03-13",14.36,14.39,14.36,14.38,0],["2017-03-14",14.38,14.38,14.35,14.36,0],["2017-03-15",14.35,14.38,14.35,14.37,0],["2017-03-16",14.44,14.47,14.44,14.46,0],["2017-03-17",14.46,14.47,14.46,14.47,0],["2017-04-20",14.47,14.47,14.47,14.47,0],["2017-07-15",14.47,14.47,14.47,14.47,0],["2017-10-09",14.47,14.47,14.47,14.47,0],["2018-01-03",14.47,14.47,14.47,14.47,0],["2018-03-13",14.47,14.47,14.47,14.47,0],["2018-03-19",14.47,14.47,14.47,14.47,0],["2018-03-21",14.43,15.46,14.43,15.46,0],["2018-03-22",15.49,15.49,15.48,15.49,0],["2018-03-23",15.51,15.56,15.51,15.56,0],["2018-03-24",15.61,15.62,15.6,15.62,0],["2018-03-26",15.62,15.62,15.59,15.61,0],["2018-03-27",15.65,15.65,15.62,15.62,0],["2018-03-28",15.59,15.6,15.56,15.56,0],["2018-03-29",15.52,15.52,15.48,15.49,0],["2018-03-30",15.49,15.53,15.49,15.53,0],["2018-03-31",15.53,15.53,15.52,15.52,0],["2018-04-02",15.53,15.53,15.51,15.52,0],["2018-04-03",15.55,15.56,15.52,15.52,0],["2018-04-04",15.5,15.55,15.5,15.55,0],["2018-04-05",15.51,15.51,15.47,15.48,0],["2018-04-06",15.5,15.5,15.47,15.49,0],["2018-04-07",15.51,15.51,15.51,15.51,0],["2018-04-09",15.5,15.51,15.5,15.5,0],["2018-04-10",15.52,15.55,15.51,15.54,0],["2018-04-11",15.56,15.58,15.56,15.56,0],["2018-04-12",15.61,15.63,15.61,15.62,0],["2018-04-13",15.57,15.59,15.57,15.59,0],["2018-04-14",15.61,15.67,15.61,15.67,0],["2018-04-16",15.67,15.67,15.6,15.61,0],["2018-04-17",15.63,15.63,15.61,15.61,0],["2018-04-18",15.61,15.61,15.6,15.6,0],["2018-04-19",15.61,15.64,15.61,15.64,0],["2018-04-20",15.61,15.61,15.59,15.59,0],["2018-04-21",15.57,15.57,15.57,15.57,0],["2018-04-23",15.57,15.57,15.53,15.53,0],["2018-04-24",15.48,15.54,15.48,15.54,0],["2018-04-26",15.54,15.54,15.51,15.51,0],["2018-04-27",15.49,15.51,15.48,15.51,0],["2018-04-28",15.51,15.53,15.51,15.53,0],["2018-05-02",15.46,15.48,15.46,15.46,0],["2018-05-03",15.46,15.48,15.46,15.48,0],["2018-05-04",15.48,15.48,15.48,15.48,0],["2018-05-05",15.49,15.49,15.49,15.49,0],["2018-05-07",15.49,15.49,15.47,15.47,0],["2018-05-08",15.48,15.48,15.46,15.47,0],["2018-05-09",15.47,15.47,15.46,15.46,0],["2018-05-10",15.48,15.48,15.46,15.47,0],["2018-05-11",15.5,15.51,15.49,15.51,0],["2018-05-12",15.49,15.5,15.49,15.5,0],["2018-05-14",15.51,15.51,15.5,15.5,0],["2018-05-15",15.5,15.5,15.46,15.47,0],["2018-05-16",15.42,15.42,15.32,15.33,0],["2018-05-17",15.33,15.33,15.29,15.29,0],["2018-05-18",15.29,15.3,15.28,15.29,0],["2018-05-19",15.31,15.32,15.31,15.31,0],["2018-05-21",15.3,15.3,15.25,15.25,0],["2018-05-22",15.27,15.3,15.26,15.29,0],["2018-05-23",15.28,15.29,15.27,15.28,0],["2018-05-24",15.28,15.3,15.28,15.3,0],["2018-05-25",15.31,15.34,15.31,15.34,0],["2018-05-26",15.33,15.33,15.32,15.32,0],["2018-05-28",15.31,15.31,15.29,15.29,0],["2018-05-29",15.3,15.35,15.3,15.33,0],["2018-05-30",15.33,15.33,15.3,15.31,0],["2018-05-31",15.33,15.35,15.33,15.35,0],["2018-06-01",15.33,15.33,15.32,15.33,0],["2018-06-02",15.32,15.32,15.3,15.3,0],["2018-06-04",15.3,15.3,15.28,15.29,0],["2018-06-05",15.28,15.29,15.27,15.28,0],["2018-06-06",15.3,15.32,15.3,15.3,0],["2018-06-07",15.3,15.31,15.3,15.3,0],["2018-06-08",15.3,15.3,15.29,15.3,0],["2018-06-09",15.31,15.31,15.29,15.3,0],["2018-06-11",15.33,15.36,15.33,15.34,0],["2018-06-12",15.35,15.36,15.34,15.34,0],["2018-06-13",15.35,15.35,15.33,15.33,0],["2018-06-14",15.36,15.36,15.34,15.36,0],["2018-06-15",15.35,15.35,15.35,15.35,0],["2018-06-16",15.3,15.31,15.27,15.27,0],["2018-06-18",15.26,15.29,15.26,15.28,0],["2018-06-19",15.3,15.3,15.28,15.28,0],["2018-06-20",15.26,15.26,15.24,15.24,0],["2018-06-21",15.23,15.23,15.16,15.17,0],["2018-06-22",15.18,15.22,15.18,15.18,0],["2018-06-23",15.19,15.19,15.18,15.18,0],["2018-06-24",15.18,15.18,15.18,15.18,0],["2018-06-25",15.18,15.18,15.14,15.16,0],["2018-06-26",15.15,15.15,15.09,15.09,0],["2018-06-27",15.09,15.09,15.05,15.06,0],["2018-06-28",15.05,15.05,15.02,15.02,0],["2018-06-29",15.01,15.01,14.98,15.0,0],["2018-06-30",15.01,15.01,14.99,15.01,0],["2018-07-02",15.02,15.02,14.99,15.0,0],["2018-07-03",14.98,14.98,14.94,14.97,0],["2018-07-04",14.99,15.04,14.99,15.04,0],["2018-07-05",15.03,15.05,15.03,15.04,0],["2018-07-06",15.04,15.05,15.03,15.05,0],["2018-07-07",15.05,15.05,15.05,15.05,0],["2018-07-09",15.07,15.11,15.07,15.11,0],["2018-07-10",15.1,15.11,15.06,15.06,0],["2018-07-11",15.05,15.05,15.02,15.03,0],["2018-07-12",15.02,15.02,14.96,14.97,0],["2018-07-13",14.97,14.98,14.97,14.97,0],["2018-07-14",14.98,14.98,14.97,14.98,0],["2018-07-16",14.98,14.99,14.97,14.97,0],["2018-07-17",14.96,14.97,14.95,14.96,0],["2018-07-18",14.93,14.93,14.86,14.87,0],["2018-07-19",14.88,14.88,14.83,14.83,0],["2018-07-20",14.84,14.86,14.83,14.86,0],["2018-07-21",14.89,14.9,14.89,14.9,0],["2018-07-23",14.91,14.91,14.89,14.89,0],["2018-07-24",14.88,14.88,14.85,14.86,0],["2018-07-25",14.87,14.9,14.87,14.9,0],["2018-07-26",14.92,14.93,14.89,14.89,0],["2018-07-27",14.88,14.89,14.86,14.86,0],["2018-07-28",14.88,14.88,14.87,14.87,0],["2018-07-30",14.88,14.88,14.86,14.88,0],["2018-07-31",14.88,14.88,14.85,14.85,0],["2018-08-01",14.85,14.87,14.84,14.87,0],["2018-08-02",14.85,14.85,14.83,14.83,0],["2018-08-03",14.8,14.8,14.78,14.8,0],["2018-08-04",14.82,14.83,14.82,14.83,0],["2018-08-06",14.84,14.85,14.81,14.82,0],["2018-08-07",14.82,14.83,14.8,14.83,0],["2018-08-08",14.83,14.83,14.81,14.82,0],["2018-08-09",14.81,14.81,14.79,14.81,0],["2018-08-10",14.8,14.81,14.77,14.81,0],["2018-08-11",14.81,14.82,14.81,14.81,0],["2018-08-13",14.8,14.8,14.76,14.77,0],["2018-08-14",14.75,14.75,14.71,14.71,0],["2018-08-15",14.7,14.7,14.65,14.66,0],["2018-08-16",14.65,14.65,14.56,14.6,0],["2018-08-17",14.59,14.59,14.57,14.57,0],["2018-08-18",14.61,14.61,14.6,14.61,0],["2018-08-20",14.6,14.61,14.58,14.6,0],["2018-08-21",14.61,14.63,14.6,14.63,0],["2018-08-22",14.63,14.64,14.63,14.64,0],["2018-08-23",14.63,14.63,14.58,14.59,0],["2018-08-24",14.58,14.59,14.57,14.58,0],["2018-08-25",14.61,14.67,14.61,14.66,0],["2018-08-27",14.66,14.67,14.65,14.66,0],["2018-08-28",14.66,14.71,14.66,14.71,0],["2018-08-29",14.69,14.69,14.63,14.64,0],["2018-08-30",14.64,14.65,14.63,14.63,0],["2018-08-31",14.63,14.66,14.61,14.65,0],["2018-09-01",14.66,14.66,14.62,14.63,0],["2018-09-04",14.63,14.64,14.61,14.62,0],["2018-09-05",14.61,14.62,14.61,14.61,0],["2018-09-06",14.62,14.64,14.62,14.64,0],["2018-09-07",14.64,14.64,14.64,14.64,0],["2018-09-08",14.63,14.63,14.62,14.62,0],["2018-09-10",14.62,14.62,14.59,14.61,0],["2018-09-11",14.61,14.62,14.61,14.61,0],["2018-09-12",14.62,14.62,14.6,14.6,0],["2018-09-13",14.62,14.64,14.62,14.64,0],["2018-09-14",14.64,14.64,14.63,14.64,0],["2018-09-15",14.63,14.63,14.59,14.59,0],["2018-09-17",14.59,14.6,14.59,14.6,0],["2018-09-18",14.6,14.61,14.6,14.61,0],["2018-09-19",14.61,14.63,14.6,14.62,0],["2018-09-20",14.62,14.63,14.61,14.61,0],["2018-09-21",14.63,14.66,14.63,14.66,0],["2018-09-22",14.65,14.68,14.62,14.62,0],["2018-09-24",14.61,14.61,14.6,14.61,0],["2018-09-25",14.61,14.63,14.61,14.62,0],["2018-09-26",14.62,14.63,14.62,14.62,0],["2018-09-27",14.62,14.62,14.59,14.6,0],["2018-09-28",14.59,14.59,14.54,14.54,0],["2018-09-29",14.57,14.61,14.57,14.61,0],["2018-10-01",14.58,14.58,14.55,14.55,0],["2018-10-02",14.57,14.58,14.57,14.58,0],["2018-10-03",14.61,14.64,14.61,14.62,0],["2018-10-04",14.61,14.62,14.59,14.61,0],["2018-10-05",14.61,14.63,14.61,14.62,0],["2018-10-06",14.63,14.64,14.63,14.63,0],["2018-10-08",14.62,14.62,14.6,14.6,0],["2018-10-09",14.6,14.6,14.57,14.57,0],["2018-10-10",14.58,14.58,14.56,14.56,0],["2018-10-11",14.56,14.6,14.56,14.6,0],["2018-10-12",14.63,14.73,14.63,14.73,0],["2018-10-13",14.73,14.73,14.73,14.73,0],["2018-10-15",14.73,14.85,14.73,14.85,0],["2018-10-16",14.84,14.87,14.83,14.87,0],["2018-10-17",14.86,14.86,14.83,14.86,0],["2018-10-18",14.86,14.86,14.84,14.85,0],["2018-10-19",14.86,14.89,14.86,14.89,0],["2018-10-20",14.89,14.89,14.89,14.89,0],["2018-10-22",14.9,14.9,14.88,14.88,0],["2018-10-23",14.88,14.94,14.88,14.94,0],["2018-10-24",14.93,14.94,14.93,14.93,0],["2018-10-25",14.95,14.98,14.95,14.96,0],["2018-10-26",14.95,14.96,14.94,14.96,0],["2018-10-27",14.95,14.95,14.95,14.95,0],["2018-10-29",14.95,14.96,14.94,14.94,0],["2018-10-30",14.93,14.93,14.9,14.9,0],["2018-10-31",14.89,14.89,14.82,14.82,0],["2018-11-01",14.81,14.86,14.81,14.86,0],["2018-11-02",14.89,14.94,14.89,14.92,0],["2018-11-03",14.92,14.92,14.9,14.9,0],["2018-11-05",14.91,14.91,14.9,14.91,0],["2018-11-06",14.9,14.92,14.89,14.92,0],["2018-11-07",14.91,14.91,14.88,14.9,0],["2018-11-08",14.89,14.89,14.86,14.86,0],["2018-11-09",14.86,14.86,14.82,14.84,0],["2018-11-10",14.83,14.83,14.77,14.77,0],["2018-11-12",14.77,14.77,14.74,14.75,0],["2018-11-13",14.74,14.74,14.7,14.7,0],["2018-11-14",14.7,14.72,14.7,14.7,0],["2018-11-15",14.72,14.75,14.72,14.74,0],["2018-11-16",14.75,14.78,14.75,14.77,0],["2018-11-17",14.78,14.81,14.78,14.81,0],["2018-11-19",14.81,14.83,14.8,14.81,0],["2018-11-20",14.81,14.84,14.81,14.83,0],["2018-11-21",14.82,14.83,14.8,14.83,0],["2018-11-22",14.84,14.84,14.83,14.83,0],["2018-11-23",14.83,14.85,14.82,14.82,0],["2018-11-24",14.82,14.82,14.82,14.82,0],["2018-11-26",14.82,14.85,14.81,14.83,0],["2018-11-27",14.82,14.82,14.8,14.82,0],["2018-11-28",14.81,14.81,14.76,14.77,0],["2018-11-29",14.78,14.92,14.78,14.83,0],["2018-11-30",14.83,14.83,14.8,14.8,0],["2018-12-01",14.8,14.8,14.8,14.8,0],["2018-12-03",14.81,14.87,14.81,14.86,0],["2018-12-04",14.86,14.94,14.86,14.94,0],["2018-12-05",14.94,14.94,14.88,14.88,0],["2018-12-06",14.87,14.92,14.87,14.91,0],["2018-12-07",14.91,14.93,14.91,14.91,0],["2018-12-08",14.93,14.98,14.93,14.98,0],["2018-12-10",14.99,15.01,14.99,15.0,0],["2018-12-11",14.99,14.99,14.98,14.99,0],["2018-12-12",14.98,14.98,14.93,14.98,0],["2018-12-13",14.98,15.01,14.97,15.0,0],["2018-12-14",14.99,14.99,14.97,14.98,0],["2018-12-15",14.99,14.99,14.97,14.97,0],["2018-12-17",14.97,14.98,14.97,14.98,0],["2018-12-18",14.99,15.04,14.99,15.04,0],["2018-12-19",15.04,15.08,15.04,15.08,0],["2018-12-20",15.08,15.1,15.05,15.1,0],["2018-12-21",15.13,15.15,15.13,15.13,0],["2018-12-22",15.13,15.13,15.11,15.11,0],["2018-12-24",15.12,15.18,15.12,15.18,0],["2018-12-25",15.19,15.23,15.19,15.22,0],["2018-12-26",15.22,15.28,15.22,15.27,0],["2018-12-27",15.27,15.27,15.24,15.27,0],["2018-12-28",15.28,15.34,15.28,15.33,0],["2018-12-29",15.33,15.33,15.33,15.33,0],["2018-12-31",15.31,15.32,15.31,15.31,0],["2019-01-02",15.33,15.38,15.33,15.36,0],["2019-01-03",15.37,15.4,15.37,15.38,0],["2019-01-04",15.41,15.46,15.41,15.44,0],["2019-01-05",15.41,15.41,15.39,15.39,0],["2019-01-07",15.4,15.43,15.4,15.43,0],["2019-01-08",15.42,15.42,15.39,15.39,0],["2019-01-09",15.4,15.41,15.38,15.38,0],["2019-01-10",15.42,15.45,15.42,15.43,0],["2019-01-11",15.41,15.43,15.41,15.42,0],["2019-01-12",15.41,15.41,15.4,15.4,0],["2019-01-14",15.42,15.44,15.42,15.44,0],["2019-01-15",15.43,15.43,15.42,15.43,0],["2019-01-16",15.42,15.43,15.41,15.43,0],["2019-01-17",15.44,15.49,15.4,15.48,0],["2019-01-18",15.5,15.5,15.44,15.44,0],["2019-01-19",15.42,15.42,15.39,15.4,0],["2019-01-21",15.4,15.43,15.39,15.39,0],["2019-01-22",15.38,15.38,15.36,15.38,0],["2019-01-23",15.38,15.4,15.38,15.4,0],["2019-01-24",15.41,15.41,15.37,15.37,0],["2019-01-25",15.37,15.41,15.37,15.4,0],["2019-01-26",15.45,15.51,15.45,15.51,0],["2019-01-28",15.51,15.51,15.49,15.5,0],["2019-01-29",15.51,15.54,15.5,15.54,0],["2019-01-30",15.57,15.59,15.57,15.58,0],["2019-01-31",15.61,15.64,15.61,15.63,0],["2019-02-01",15.65,15.65,15.62,15.64,0],["2019-02-11",15.68,15.71,15.68,15.71,0],["2019-02-12",15.71,15.72,15.7,15.72,0],["2019-02-13",15.71,15.71,15.68,15.68,0],["2019-02-14",15.66,15.68,15.64,15.66,0],["2019-02-15",15.6,15.62,15.56,15.59,0],["2019-02-16",15.63,15.65,15.62,15.62,0],["2019-02-18",15.65,15.67,15.63,15.63,0],["2019-02-19",15.63,15.65,15.63,15.64,0],["2019-02-20",15.74,15.76,15.71,15.71,0],["2019-02-21",15.71,15.71,15.67,15.68,0],["2019-02-22",15.63,15.66,15.62,15.66,0],["2019-02-23",15.67,15.68,15.67,15.67,0],["2019-02-25",15.65,15.66,15.64,15.64,0],["2019-02-26",15.64,15.65,15.63,15.63,0],["2019-02-27",15.63,15.63,15.61,15.61,0],["2019-02-28",15.6,15.6,15.57,15.58,0],["2019-03-01",15.56,15.56,15.52,15.52,0],["2019-03-02",15.48,15.48,15.43,15.43,0],["2019-03-04",15.43,15.44,15.39,15.39,0],["2019-03-05",15.39,15.4,15.39,15.39,0],["2019-03-06",15.4,15.4,15.39,15.4,0],["2019-03-07",15.4,15.4,15.39,15.4,0],["2019-03-08",15.4,15.41,15.4,15.41,0],["2019-03-09",15.41,15.43,15.41,15.43,0],["2019-03-11",15.42,15.42,15.41,15.41,0],["2019-03-12",15.41,15.41,15.4,15.4,0],["2019-03-13",15.43,15.47,15.43,15.47,0],["2019-03-14",15.48,15.48,15.44,15.44,0],["2019-03-15",15.43,15.44,15.41,15.44,0],["2019-03-16",15.43,15.43,15.43,15.43,0],["2019-03-18",15.43,15.46,15.43,15.46,0],["2019-03-19",15.46,15.47,15.44,15.44,0],["2019-03-20",15.44,15.45,15.44,15.44,0],["2019-03-21",15.51,15.53,15.51,15.52,0],["2019-03-22",15.48,15.49,15.48,15.48,0],["2019-03-23",15.49,15.49,15.49,15.49,0],["2019-03-25",15.51,15.52,15.51,15.51,0],["2019-03-26",15.54,15.54,15.51,15.51,0],["2019-03-27",15.52,15.52,15.51,15.51,0],["2019-03-28",15.5,15.5,15.49,15.49,0],["2019-03-29",15.4,15.4,15.37,15.38,0],["2019-03-30",15.38,15.39,15.38,15.39,0],["2019-04-01",15.4,15.4,15.38,15.38,0],["2019-04-02",15.38,15.38,15.36,15.37,0],["2019-04-03",15.37,15.37,15.37,15.37,0],["2019-04-04",15.37,15.37,15.37,15.37,0],["2019-04-05",15.37,15.37,15.36,15.36,0],["2019-04-06",15.36,15.36,15.36,15.36,0],["2019-04-08",15.37,15.38,15.37,15.38,0],["2019-04-09",15.39,15.39,15.38,15.38,0],["2019-04-10",15.4,15.4,15.39,15.4,0],["2019-04-11",15.41,15.42,15.4,15.4,0],["2019-04-12",15.37,15.37,15.37,15.37,0],["2019-04-13",15.37,15.37,15.37,15.37,0],["2019-04-16",15.36,15.36,15.35,15.35,0],["2019-04-17",15.33,15.33,15.3,15.31,0],["2019-04-18",15.3,15.31,15.28,15.31,0],["2019-04-19",15.33,15.33,15.31,15.31,0],["2019-04-20",15.32,15.32,15.32,15.32,0],["2019-04-22",15.32,15.33,15.31,15.31,0],["2019-04-23",15.31,15.31,15.29,15.29,0],["2019-04-24",15.29,15.29,15.28,15.29,0],["2019-04-25",15.3,15.31,15.3,15.31,0],["2019-04-26",15.32,15.34,15.32,15.34,0],["2019-04-27",15.37,15.37,15.37,15.37,0],["2019-05-02",15.37,15.37,15.28,15.28,0],["2019-05-03",15.28,15.28,15.26,15.26,0],["2019-05-04",15.31,15.31,15.31,15.31,0],["2019-05-06",15.32,15.32,15.32,15.32,0],["2019-05-07",15.3,15.3,15.3,15.3,0],["2019-05-08",15.31,15.32,15.3,15.32,0],["2019-05-09",15.31,15.31,15.3,15.31,0],["2019-05-10",15.31,15.33,15.3,15.33,0],["2019-05-11",15.34,15.34,15.34,15.34,0],["2019-05-13",15.33,15.33,15.32,15.32,0],["2019-05-14",15.37,15.4,15.37,15.39,0],["2019-05-15",15.39,15.39,15.37,15.38,0],["2019-05-16",15.38,15.38,15.38,15.38,0],["2019-05-17",15.33,15.36,15.33,15.36,0],["2019-05-18",15.36,15.36,15.33,15.34,0],["2019-05-20",15.34,15.34,15.32,15.32,0],["2019-05-21",15.33,15.33,15.3,15.3,0],["2019-05-22",15.29,15.3,15.29,15.29,0],["2019-05-23",15.29,15.3,15.28,15.3,0],["2019-05-24",15.33,15.34,15.33,15.34,0],["2019-05-25",15.35,15.35,15.35,15.35,0],["2019-05-27",15.35,15.35,15.35,15.35,0],["2019-05-28",15.35,15.35,15.33,15.33,0],["2019-05-29",15.31,15.31,15.3,15.31,0],["2019-05-30",15.3,15.3,15.3,15.3,0],["2019-05-31",15.36,15.37,15.35,15.37,0],["2019-06-01",15.46,15.46,15.46,15.46,0],["2019-06-03",15.46,15.5,15.46,15.5,0],["2019-06-04",15.62,15.62,15.57,15.59,0],["2019-06-05",15.6,15.64,15.58,15.64,0],["2019-06-06",15.6,15.66,15.6,15.66,0],["2019-06-07",15.67,15.69,15.66,15.66,0],["2019-06-08",15.73,15.77,15.73,15.77,0],["2019-06-10",15.73,15.73,15.66,15.69,0],["2019-06-11",15.69,15.71,15.63,15.63,0],["2019-06-12",15.63,15.75,15.63,15.75,0],["2019-06-13",15.72,15.75,15.72,15.75,0],["2019-06-14",15.75,15.91,15.75,15.91,0],["2019-06-15",15.83,15.83,15.83,15.83,0],["2019-06-17",15.81,15.83,15.79,15.79,0],["2019-06-18",15.82,15.89,15.82,15.87,0],["2019-06-19",15.87,15.87,15.83,15.83,0],["2019-06-20",16.21,16.23,16.14,16.18,0],["2019-06-21",16.27,16.43,16.18,16.27,0],["2019-06-22",16.37,16.37,16.35,16.35,0],["2019-06-24",16.41,16.41,16.29,16.35,0],["2019-06-25",16.54,16.66,16.52,16.56,0],["2019-06-26",16.46,16.48,16.37,16.41,0],["2019-06-27",16.43,16.46,16.31,16.31,0],["2019-06-28",16.33,16.5,16.33,16.37,0],["2019-06-29",16.37,16.37,16.37,16.37,0],["2019-07-01",16.21,16.21,16.12,16.18,0],["2019-07-02",16.21,16.25,16.17,16.25,0],["2019-07-03",16.25,16.66,16.25,16.48,0],["2019-07-04",16.41,16.5,16.41,16.41,0],["2019-07-05",16.46,16.5,16.46,16.48,0],["2019-07-06",16.35,16.35,16.35,16.35,0],["2019-07-08",16.35,16.48,16.35,16.43,0],["2019-07-09",16.35,16.39,16.33,16.33,0],["2019-07-10",16.37,16.41,16.37,16.41,0],["2019-07-11",16.58,16.61,16.54,16.56,0],["2019-07-12",16.46,16.51,16.43,16.48,0],["2019-07-13",16.52,16.52,16.52,16.52,0],["2019-07-15",16.5,16.58,16.5,16.58,0],["2019-07-16",16.56,16.56,16.54,16.56,0],["2019-07-17",16.54,16.55,16.52,16.53,0],["2019-07-18",16.53,16.7,16.53,16.65,0],["2019-07-19",16.85,16.89,16.81,16.83,0],["2019-07-20",16.75,16.75,16.71,16.71,0],["2019-07-22",16.67,16.79,16.67,16.76,0],["2019-07-23",16.69,16.72,16.69,16.71,0],["2019-07-24",16.73,16.75,16.7,16.75,0],["2019-07-25",16.71,16.77,16.71,16.77,0],["2019-07-26",16.71,16.73,16.68,16.7,0],["2019-07-27",16.72,16.72,16.72,16.72,0],["2019-07-29",16.74,16.74,16.7,16.71,0],["2019-07-30",16.74,16.77,16.74,16.77,0],["2019-07-31",16.8,16.82,16.79,16.81,0],["2019-08-01",16.79,16.79,16.64,16.64,0],["2019-08-02",16.84,16.84,16.78,16.82,0],["2019-08-03",16.84,16.84,16.84,16.84,0],["2019-08-05",16.87,17.08,16.87,17.08,0],["2019-08-06",17.19,17.19,17.12,17.16,0],["2019-08-07",17.29,17.52,17.29,17.5,0],["2019-08-08",17.71,17.73,17.6,17.71,0],["2019-08-09",17.75,17.77,17.6,17.62,0],["2019-08-10",17.58,17.58,17.54,17.54,0],["2019-08-12",17.54,17.56,17.42,17.54,0],["2019-08-13",17.54,17.77,17.54,17.75,0],["2019-08-14",17.75,17.75,17.46,17.52,0],["2019-08-15",17.67,17.73,17.62,17.67,0],["2019-08-16",17.71,17.71,17.6,17.6,0],["2019-08-17",17.6,17.62,17.6,17.62,0],["2019-08-19",17.58,17.6,17.52,17.52,0],["2019-08-20",17.52,17.56,17.44,17.56,0],["2019-08-21",17.58,17.58,17.48,17.5,0],["2019-08-22",17.54,17.56,17.52,17.55,0],["2019-08-23",17.56,17.56,17.52,17.56,0],["2019-08-24",17.79,17.83,17.79,17.83,0],["2019-08-26",17.83,18.1,17.83,17.98,0],["2019-08-27",17.98,17.98,17.92,17.96,0],["2019-08-28",17.96,18.02,17.94,18.0,0],["2019-08-29",18.0,18.1,18.0,18.04,0],["2019-08-30",17.94,17.98,17.94,17.94,0],["2019-08-31",17.94,17.94,17.92,17.92,0],["2019-09-03",17.92,17.94,17.87,17.94,0],["2019-09-04",17.94,18.06,17.94,17.98,0],["2019-09-05",18.06,18.09,18.04,18.04,0],["2019-09-06",17.87,17.87,17.83,17.85,0],["2019-09-07",17.85,17.85,17.85,17.85,0],["2019-09-09",17.85,17.85,17.69,17.71,0],["2019-09-10",17.71,17.71,17.54,17.58,0],["2019-09-11",17.56,17.56,17.54,17.54,0],["2019-09-12",17.56,17.64,17.54,17.64,0],["2019-09-13",17.62,17.73,17.62,17.73,0],["2019-09-14",17.67,17.67,17.62,17.62,0],["2019-09-16",17.62,17.73,17.62,17.64,0],["2019-09-17",17.6,17.6,17.58,17.6,0],["2019-09-18",17.62,17.64,17.62,17.64,0],["2019-09-19",17.6,17.64,17.6,17.64,0],["2019-09-20",17.64,17.67,17.64,17.64,0],["2019-09-21",17.64,17.75,17.64,17.75,0],["2019-09-23",17.75,17.78,17.75,17.78,0],["2019-09-24",17.78,17.81,17.77,17.81,0],["2019-09-25",17.92,17.92,17.89,17.92,0],["2019-09-26",17.79,17.79,17.77,17.77,0],["2019-09-27",17.75,17.75,17.67,17.67,0],["2019-09-28",17.67,17.67,17.67,17.67,0],["2019-09-30",17.64,17.64,17.54,17.58,0],["2019-10-01",17.48,17.48,17.33,17.35,0],["2019-10-02",17.48,17.48,17.44,17.48,0],["2019-10-03",17.6,17.64,17.6,17.64,0],["2019-10-04",17.69,17.73,17.69,17.69,0],["2019-10-05",17.69,17.69,17.69,17.69,0],["2019-10-07",17.69,17.69,17.64,17.64,0],["2019-10-08",17.58,17.6,17.58,17.6,0],["2019-10-09",17.64,17.71,17.64,17.68,0],["2019-10-10",17.69,17.7,17.67,17.69,0],["2019-10-11",17.62,17.67,17.62,17.67,0],["2019-10-12",17.62,17.62,17.58,17.58,0],["2019-10-14",17.57,17.59,17.54,17.59,0],["2019-10-15",17.57,17.57,17.56,17.56,0],["2019-10-16",17.55,17.55,17.52,17.54,0],["2019-10-17",17.56,17.56,17.54,17.54,0],["2019-10-18",17.56,17.57,17.56,17.56,0],["2019-10-19",17.56,17.56,17.56,17.56,0],["2019-10-21",17.56,17.58,17.56,17.57,0],["2019-10-22",17.53,17.55,17.53,17.55,0],["2019-10-23",17.56,17.59,17.56,17.59,0],["2019-10-24",17.57,17.57,17.57,17.57,0],["2019-10-25",17.62,17.64,17.62,17.64,0],["2019-10-26",17.64,17.64,17.64,17.64,0],["2019-10-28",17.64,17.67,17.64,17.66,0],["2019-10-29",17.62,17.63,17.62,17.63,0],["2019-10-30",17.62,17.62,17.59,17.59,0],["2019-10-31",17.63,17.65,17.62,17.65,0],["2019-11-01",17.71,17.72,17.69,17.72,0],["2019-11-02",17.72,17.73,17.72,17.73,0],["2019-11-04",17.71,17.72,17.69,17.69,0],["2019-11-05",17.68,17.68,17.65,17.66,0],["2019-11-06",17.58,17.6,17.58,17.6,0],["2019-11-07",17.62,17.62,17.61,17.61,0],["2019-11-08",17.49,17.53,17.47,17.52,0],["2019-11-09",17.52,17.52,17.47,17.47,0],["2019-11-11",17.47,17.48,17.47,17.48,0],["2019-11-12",17.48,17.48,17.38,17.39,0],["2019-11-13",17.4,17.42,17.4,17.42,0],["2019-11-14",17.42,17.46,17.42,17.46,0],["2019-11-15",17.45,17.45,17.44,17.45,0],["2019-11-16",17.45,17.47,17.45,17.47,0],["2019-11-17",17.47,17.47,17.47,17.47,0],["2019-11-18",17.45,17.46,17.42,17.42,0],["2019-11-19",17.47,17.47,17.45,17.45,0],["2019-11-20",17.47,17.52,17.47,17.52,0],["2019-11-21",17.51,17.51,17.5,17.51,0],["2019-11-22",17.51,17.51,17.48,17.51,0],["2019-11-23",17.51,17.51,17.47,17.47,0],["2019-11-25",17.45,17.45,17.42,17.42,0],["2019-11-26",17.39,17.42,17.37,17.42,0],["2019-11-27",17.44,17.44,17.42,17.42,0],["2019-11-28",17.4,17.4,17.38,17.39,0],["2019-11-29",17.39,17.42,17.39,17.42,0],["2019-11-30",17.45,17.45,17.45,17.45,0],["2019-12-02",17.44,17.44,17.39,17.39,0],["2019-12-03",17.42,17.43,17.41,17.43,0],["2019-12-04",17.47,17.52,17.47,17.49,0],["2019-12-05",17.5,17.5,17.49,17.49,0],["2019-12-06",17.5,17.5,17.47,17.48,0],["2019-12-07",17.48,17.48,17.44,17.44,0],["2019-12-09",17.44,17.44,17.42,17.42,0],["2019-12-10",17.42,17.44,17.42,17.44,0],["2019-12-11",17.42,17.43,17.42,17.43,0],["2019-12-12",17.46,17.47,17.46,17.47,0],["2019-12-13",17.44,17.47,17.44,17.47,0],["2019-12-14",17.47,17.47,17.47,17.47,0],["2019-12-16",17.47,17.5,17.47,17.5,0],["2019-12-17",17.5,17.51,17.5,17.51,0],["2019-12-18",17.51,17.52,17.5,17.52,0],["2019-12-19",17.51,17.51,17.49,17.49,0],["2019-12-20",17.51,17.51,17.51,17.51,0],["2019-12-21",17.51,17.52,17.51,17.52,0],["2019-12-23",17.52,17.57,17.52,17.56,0],["2019-12-24",17.57,17.62,17.57,17.62,0],["2019-12-25",17.69,17.72,17.69,17.72,0],["2019-12-26",17.71,17.75,17.71,17.75,0],["2019-12-27",17.8,17.83,17.8,17.82,0],["2019-12-28",17.85,17.85,17.85,17.85,0],["2019-12-30",17.85,17.89,17.85,17.89,0],["2019-12-31",17.92,18.0,17.92,17.98,0],["2020-01-02",17.98,17.98,17.93,17.93,0],["2020-01-03",18.01,18.09,18.01,18.09,0],["2020-01-04",18.14,18.21,18.14,18.21,0],["2020-01-06",18.54,18.77,18.54,18.69,0],["2020-01-07",18.55,18.55,18.48,18.5,0],["2020-01-08",18.5,18.83,18.5,18.71,0],["2020-01-09",18.48,18.48,18.27,18.27,0],["2020-01-10",18.25,18.25,18.19,18.23,0],["2020-01-11",18.35,18.35,18.35,18.35,0],["2020-01-13",18.35,18.35,18.21,18.21,0],["2020-01-14",18.1,18.19,18.08,18.19,0],["2020-01-15",18.21,18.23,18.21,18.21,0],["2020-01-16",18.23,18.25,18.23,18.23,0],["2020-01-17",18.21,18.27,18.21,18.27,0],["2020-01-18",18.27,18.31,18.27,18.31,0],["2020-01-20",18.38,18.44,18.38,18.44,0],["2020-01-21",18.48,18.5,18.44,18.44,0],["2020-01-22",18.4,18.42,18.35,18.4,0],["2020-01-30",18.4,18.75,18.4,18.75,0],["2020-01-31",18.73,18.77,18.73,18.77,0],["2020-02-01",18.81,18.9,18.81,18.9,0],["2020-02-02",18.9,18.9,18.85,18.85,0],["2020-02-03",18.85,18.85,18.67,18.71,0],["2020-02-04",18.58,18.58,18.48,18.48,0],["2020-02-05",18.4,18.48,18.4,18.46,0],["2020-02-06",18.44,18.48,18.42,18.48,0],["2020-02-07",18.5,18.5,18.48,18.5,0],["2020-02-08",18.56,18.58,18.56,18.58,0],["2020-02-10",18.83,18.83,18.6,18.65,0],["2020-02-11",18.6,18.62,18.58,18.58,0],["2020-02-12",18.58,18.6,18.56,18.58,0],["2020-02-13",18.62,18.62,18.6,18.62,0],["2020-02-14",18.65,18.65,18.6,18.6,0],["2020-02-15",18.68,18.68,18.67,18.67,0],["2020-02-16",18.67,18.67,18.67,18.67,0],["2020-02-17",18.67,18.69,18.67,18.69,0],["2020-02-18",18.73,18.76,18.73,18.76,0],["2020-02-19",18.76,18.95,18.76,18.94,0],["2020-02-20",18.93,18.96,18.9,18.92,0],["2020-02-21",19.04,19.19,19.04,19.19,0],["2020-02-22",19.27,19.36,19.25,19.36,0],["2020-02-24",19.36,20.5,19.36,20.46,0],["2020-02-25",19.96,20.09,19.5,19.86,0],["2020-02-26",19.69,19.69,19.5,19.65,0],["2020-02-27",19.65,19.65,19.5,19.54,0],["2020-02-28",19.5,19.5,19.36,19.44,0],["2020-02-29",19.06,19.15,19.06,19.15,0],["2020-03-02",19.31,19.31,19.21,19.29,0],["2020-03-03",19.21,19.27,19.21,19.23,0],["2020-03-04",19.73,19.73,19.4,19.5,0],["2020-03-05",19.48,19.52,19.46,19.52,0],["2020-03-06",19.69,19.79,19.69,19.79,0],["2020-03-07",19.71,19.79,19.71,19.79,0],["2020-03-09",19.71,20.06,19.71,19.79,0],["2020-03-10",19.71,19.79,19.67,19.67,0],["2020-03-11",19.63,19.75,19.63,19.71,0],["2020-03-12",19.63,19.63,19.56,19.63,0],["2020-03-13",19.65,19.65,18.96,19.17,0],["2020-03-14",19.02,19.02,18.83,18.83,0],["2020-03-16",18.88,19.08,18.88,18.88,0],["2020-03-17",18.75,18.79,18.62,18.62,0],["2020-03-18",18.88,18.96,18.6,18.67,0],["2020-03-19",18.65,18.77,18.65,18.75,0],["2020-03-20",18.83,18.83,18.71,18.73,0],["2020-03-21",18.69,18.69,18.69,18.69,0],["2020-03-23",18.67,18.73,18.65,18.67,0],["2020-03-24",18.67,19.29,18.67,19.12,0],["2020-03-25",19.12,19.33,19.11,19.15,0],["2020-03-26",19.12,19.12,19.06,19.11,0],["2020-03-27",19.27,19.31,19.17,19.23,0],["2020-03-28",19.25,19.29,19.25,19.29,0],["2020-03-30",19.29,19.33,19.21,19.27,0],["2020-03-31",19.25,19.25,19.15,19.19,0],["2020-04-01",19.06,19.06,18.98,19.06,0],["2020-04-03",19.11,19.17,19.06,19.06,0],["2020-04-06",19.04,19.11,19.04,19.11,0],["2020-04-07",19.23,19.29,19.21,19.25,0],["2020-04-08",19.17,19.17,19.08,19.17,0],["2020-04-09",19.17,19.17,19.08,19.12,0],["2020-04-10",19.27,19.27,19.19,19.21,0],["2020-04-13",19.23,19.29,19.21,19.29,0],["2020-04-14",19.29,19.52,19.29,19.46,0],["2020-04-15",19.46,19.46,19.36,19.38,0],["2020-04-16",19.4,19.48,19.38,19.46,0],["2020-04-17",19.42,19.46,19.4,19.42,0],["2020-04-20",19.38,19.42,19.27,19.31,0],["2020-04-21",19.33,19.36,19.23,19.23,0],["2020-04-22",19.23,19.38,19.23,19.38,0],["2020-04-23",19.44,19.54,19.42,19.54,0],["2020-04-24",19.52,19.56,19.5,19.54,0],["2020-04-25",19.54,19.56,19.54,19.56,0],["2020-04-27",19.54,19.69,19.54,19.62,0],["2020-04-28",19.56,19.67,19.52,19.65,0],["2020-04-29",19.67,19.67,19.58,19.61,0],["2020-05-04",19.56,19.56,19.49,19.54,0],["2020-05-05",19.52,19.54,19.48,19.48,0],["2020-05-06",19.5,19.54,19.5,19.52,0],["2020-05-07",19.44,19.48,19.42,19.48,0],["2020-05-08",19.56,19.69,19.56,19.69,0],["2020-05-09",19.65,19.65,19.58,19.58,0],["2020-05-11",19.61,19.63,19.58,19.58,0],["2020-05-12",19.58,19.65,19.54,19.65,0],["2020-05-13",19.63,19.69,19.61,19.67,0],["2020-05-14",19.7,19.89,19.7,19.88,0],["2020-05-15",19.93,20.08,19.93,20.08,0],["2020-05-16",20.1,20.15,20.09,20.15,0],["2020-05-18",20.24,20.42,20.24,20.39,0],["2020-05-19",20.22,20.25,20.15,20.18,0],["2020-05-20",20.19,20.27,20.19,20.25,0],["2020-05-21",20.23,20.23,20.17,20.17,0],["2020-05-22",20.15,20.19,20.11,20.17,0],["2020-05-23",20.15,20.15,20.15,20.15,0],["2020-05-25",20.13,20.19,20.13,20.19,0],["2020-05-26",20.2,20.21,20.17,20.17,0],["2020-05-27",20.14,20.17,20.09,20.15,0],["2020-05-28",20.11,20.21,20.11,20.21,0],["2020-05-29",20.2,20.23,20.18,20.22,0],["2020-05-30",20.23,20.23,20.23,20.23,0],["2020-06-01",20.27,20.36,20.27,20.31,0],["2020-06-02",20.32,20.36,20.29,20.34,0],["2020-06-03",20.3,20.3,20.24,20.25,0],["2020-06-04",20.21,20.21,20.14,20.18,0],["2020-06-05",20.19,20.26,20.19,20.19,0],["2020-06-06",20.06,20.06,19.94,20.0,0],["2020-06-08",20.01,20.06,20.01,20.05,0],["2020-06-09",20.07,20.09,20.01,20.07,0],["2020-06-10",20.09,20.14,20.09,20.14,0],["2020-06-11",20.18,20.25,20.18,20.24,0],["2020-06-12",20.23,20.28,20.17,20.25,0],["2020-06-13",20.24,20.24,20.23,20.23,0],["2020-06-15",20.24,20.27,20.18,20.18,0],["2020-06-16",20.2,20.26,20.2,20.24,0],["2020-06-17",20.25,20.27,20.17,20.17,0],["2020-06-18",20.19,20.33,20.19,20.29,0],["2020-06-19",20.28,20.31,20.24,20.27,0],["2020-06-20",20.31,20.36,20.31,20.36,0],["2020-06-22",20.4,20.48,20.4,20.44,0],["2020-06-23",20.5,20.51,20.47,20.51,0],["2020-06-24",20.61,20.66,20.6,20.66,0],["2020-06-25",20.66,20.66,20.58,20.59,0],["2020-06-26",20.58,20.62,20.58,20.59,0],["2020-06-27",20.6,20.67,20.6,20.67,0],["2020-06-29",20.69,20.7,20.67,20.7,0],["2020-06-30",20.7,20.73,20.7,20.71,0],["2020-07-01",20.77,20.91,20.77,20.86,0],["2020-07-02",20.75,20.77,20.71,20.76,0],["2020-07-03",20.79,20.84,20.77,20.81,0],["2020-07-04",20.83,20.83,20.81,20.81,0],["2020-07-06",20.83,20.85,20.8,20.83,0],["2020-07-07",20.97,20.97,20.84,20.84,0],["2020-07-08",20.91,21.02,20.91,21.0,0],["2020-07-09",21.02,21.24,21.02,21.22,0],["2020-07-10",21.12,21.2,21.11,21.19,0],["2020-07-11",21.17,21.17,21.13,21.13,0],["2020-07-13",21.15,21.19,21.13,21.18,0],["2020-07-14",21.15,21.15,21.11,21.14,0],["2020-07-15",21.18,21.21,21.17,21.19,0],["2020-07-16",21.18,21.2,21.16,21.17,0],["2020-07-17",21.16,21.17,21.12,21.17,0],["2020-07-18",21.2,21.22,21.2,21.22,0],["2020-07-20",21.21,21.25,21.19,21.25,0],["2020-07-21",21.29,21.41,21.29,21.37,0],["2020-07-22",21.85,21.88,21.73,21.75,0],["2020-07-23",21.89,22.17,21.86,22.0,0],["2020-07-24",22.03,22.61,22.02,22.23,0],["2020-07-25",22.34,22.34,22.21,22.25,0],["2020-07-27",22.67,22.73,22.5,22.65,0],["2020-07-28",23.15,23.15,22.46,22.86,0],["2020-07-29",23.07,23.07,22.77,22.86,0],["2020-07-30",22.96,23.0,22.84,22.88,0],["2020-07-31",22.92,23.04,22.92,23.0,0],["2020-08-01",22.98,22.98,22.98,22.98,0],["2020-08-03",22.99,23.02,22.96,22.96,0],["2020-08-04",22.93,23.02,22.92,22.98,0],["2020-08-05",22.98,23.42,22.98,23.4,0],["2020-08-06",23.4,23.96,23.4,23.77,0],["2020-08-07",24.03,24.21,23.98,24.0,0],["2020-08-08",23.63,23.71,23.4,23.55,0],["2020-08-10",23.39,23.5,23.13,23.3,0],["2020-08-11",22.98,23.17,22.15,22.48,0],["2020-08-12",22.48,22.8,20.84,22.36,0],["2020-08-13",22.38,22.39,21.96,22.34,0],["2020-08-14",23.15,23.15,22.23,22.42,0],["2020-08-15",22.57,22.57,22.3,22.38,0],["2020-08-17",22.14,22.63,22.14,22.38,0],["2020-08-18",23.19,23.19,22.82,23.07,0],["2020-08-19",22.86,23.02,22.84,22.96,0],["2020-08-20",22.46,22.8,22.38,22.55,0],["2020-08-21",22.67,22.75,22.63,22.65,0],["2020-08-22",22.65,22.65,22.65,22.65,0],["2020-08-24",22.48,22.63,22.48,22.59,0],["2020-08-25",22.4,22.55,22.4,22.44,0],["2020-08-26",22.4,22.48,22.34,22.38,0],["2020-08-27",22.48,22.63,22.48,22.61,0],["2020-08-28",22.55,22.69,22.5,22.69,0],["2020-08-29",22.75,22.75,22.75,22.75,0],["2020-08-31",22.77,22.98,22.77,22.9,0],["2020-09-01",22.94,23.15,22.94,23.13,0],["2020-09-03",22.84,22.88,22.69,22.75,0],["2020-09-04",22.75,22.82,22.71,22.8,0],["2020-09-05",22.75,22.75,22.75,22.75,0],["2020-09-07",22.77,22.8,22.65,22.69,0],["2020-09-08",22.69,22.75,22.61,22.61,0],["2020-09-09",22.61,22.69,22.59,22.65,0],["2020-09-10",22.77,22.82,22.73,22.8,0],["2020-09-11",22.77,22.8,22.73,22.77,0],["2020-09-12",22.73,22.73,22.73,22.73,0],["2020-09-14",22.73,22.82,22.73,22.8,0],["2020-09-15",22.84,22.92,22.84,22.9,0],["2020-09-16",22.84,22.92,22.75,22.9,0],["2020-09-17",22.84,22.86,22.75,22.82,0],["2020-09-18",22.84,22.9,22.84,22.88,0],["2020-09-19",22.86,22.86,22.86,22.86,0],["2020-09-21",22.87,22.9,22.8,22.8,0],["2020-09-22",22.8,22.8,22.5,22.57,0],["2020-09-23",22.57,22.57,22.38,22.52,0],["2020-09-24",22.42,22.44,22.21,22.25,0],["2020-09-25",22.34,22.42,22.32,22.38,0],["2020-09-26",22.34,22.34,22.32,22.34,0],["2020-09-28",22.32,22.32,22.19,22.21,0],["2020-09-29",22.21,22.44,22.21,22.34,0],["2020-09-30",22.42,22.42,22.34,22.34,0],["2020-10-01",22.36,22.46,22.34,22.4,0],["2020-10-02",22.44,22.5,22.34,22.46,0],["2020-10-03",22.44,22.44,22.4,22.4,0],["2020-10-05",22.4,22.42,22.37,22.42,0],["2020-10-06",22.48,22.49,22.45,22.49,0],["2020-10-07",22.36,22.4,22.22,22.35,0],["2020-10-08",22.31,22.36,22.25,22.36,0],["2020-10-09",22.4,22.46,22.38,22.44,0],["2020-10-10",22.52,22.59,22.5,22.5,0],["2020-10-12",22.5,22.63,22.5,22.55,0],["2020-10-13",22.5,22.63,22.5,22.61,0],["2020-10-14",22.42,22.5,22.3,22.47,0],["2020-10-15",22.45,22.51,22.44,22.44,0],["2020-10-16",22.48,22.57,22.48,22.55,0],["2020-10-17",22.53,22.53,22.49,22.49,0],["2020-10-19",22.48,22.59,22.48,22.57,0],["2020-10-20",22.55,22.55,22.5,22.53,0],["2020-10-21",22.55,22.62,22.55,22.59,0],["2020-10-22",22.59,22.61,22.57,22.61,0],["2020-10-23",22.58,22.58,22.5,22.57,0],["2020-10-24",22.55,22.55,22.5,22.5,0],["2020-10-26",22.48,22.55,22.48,22.53,0],["2020-10-27",22.55,22.63,22.52,22.52,0],["2020-10-28",22.54,22.6,22.54,22.57,0],["2020-10-29",22.46,22.51,22.42,22.48,0],["2020-10-30",22.44,22.47,22.4,22.43,0],["2020-10-31",22.43,22.48,22.43,22.48,0],["2020-11-02",22.52,22.69,22.52,22.67,0],["2020-11-03",22.73,22.73,22.65,22.7,0],["2020-11-04",22.7,22.74,22.63,22.67,0],["2020-11-05",22.71,22.75,22.69,22.73,0],["2020-11-06",22.77,22.88,22.77,22.86,0],["2020-11-07",22.88,22.88,22.88,22.88,0],["2020-11-09",22.92,22.98,22.9,22.98,0],["2020-11-10",22.63,22.75,22.42,22.69,0],["2020-11-11",22.69,22.75,22.67,22.69,0],["2020-11-12",22.64,22.67,22.63,22.65,0],["2020-11-13",22.67,22.71,22.65,22.67,0],["2020-11-14",22.69,22.71,22.69,22.71,0],["2020-11-16",22.73,22.81,22.73,22.8,0],["2020-11-17",22.77,22.77,22.7,22.75,0],["2020-11-18",22.71,22.75,22.68,22.73,0],["2020-11-19",22.69,22.69,22.61,22.63,0],["2020-11-20",22.65,22.69,22.63,22.69,0],["2020-11-21",22.71,22.71,22.69,22.69,0],["2020-11-23",22.69,22.71,22.66,22.67,0],["2020-11-24",22.5,22.5,22.4,22.48,0],["2020-11-25",22.4,22.42,22.29,22.38,0],["2020-11-26",22.38,22.5,22.34,22.46,0],["2020-11-27",22.46,22.46,22.38,22.4,0],["2020-11-28",22.32,22.32,22.23,22.27,0],["2020-11-30",22.22,22.27,22.13,22.19,0],["2020-12-01",22.17,22.3,22.17,22.27,0],["2020-12-02",22.46,22.5,22.38,22.48,0],["2020-12-03",22.52,22.61,22.46,22.57,0],["2020-12-04",22.52,22.62,22.52,22.59,0],["2020-12-05",22.55,22.55,22.55,22.55,0],["2020-12-07",22.48,22.63,22.46,22.55,0],["2020-12-08",22.71,22.77,22.67,22.71,0],["2020-12-09",22.71,22.73,22.65,22.67,0],["2020-12-10",22.59,22.63,22.55,22.61,0],["2020-12-11",22.69,22.69,22.63,22.63,0],["2020-12-12",22.63,22.65,22.63,22.65,0],["2020-12-14",22.65,22.65,22.57,22.59,0],["2020-12-15",22.61,22.69,22.57,22.68,0],["2020-12-16",22.72,22.77,22.72,22.77,0],["2020-12-17",22.82,22.86,22.77,22.82,0],["2020-12-18",22.82,22.84,22.77,22.82,0],["2020-12-19",22.82,22.82,22.82,22.82,0],["2020-12-21",22.9,22.98,22.86,22.92,0],["2020-12-22",22.86,22.92,22.86,22.9,0],["2020-12-23",22.88,22.92,22.82,22.92,0],["2020-12-24",22.98,22.98,22.94,22.96,0],["2020-12-25",23.0,23.02,22.98,22.98,0],["2020-12-28",23.02,23.42,23.02,23.07,0],["2020-12-29",23.05,23.09,23.02,23.07,0],["2020-12-30",23.09,23.1,23.05,23.09,0],["2020-12-31",23.17,23.19,23.11,23.19,0],["2021-01-02",23.21,23.21,23.19,23.19,0],["2021-01-04",23.27,23.46,23.27,23.44,0],["2021-01-05",23.48,23.9,23.46,23.52,0],["2021-01-06",23.57,23.61,23.48,23.59,0],["2021-01-07",23.44,23.44,23.34,23.38,0],["2021-01-08",23.34,23.34,23.23,23.25,0],["2021-01-09",23.11,23.11,23.0,23.0,0],["2021-01-11",22.73,23.09,22.73,23.07,0],["2021-01-12",23.02,23.17,23.02,23.15,0],["2021-01-13",23.15,23.19,23.13,23.17,0],["2021-01-14",23.17,23.17,23.07,23.11,0],["2021-01-15",23.15,23.17,23.09,23.15,0],["2021-01-16",23.07,23.07,23.02,23.02,0],["2021-01-18",22.98,23.11,22.98,23.07,0],["2021-01-19",23.07,23.11,23.07,23.11,0],["2021-01-20",23.11,23.17,23.11,23.17,0],["2021-01-21",23.25,23.25,23.17,23.21,0],["2021-01-22",23.19,23.19,23.09,23.13,0],["2021-01-23",23.11,23.11,23.11,23.11,0],["2021-01-25",23.11,23.15,23.07,23.11,0],["2021-01-26",23.11,23.15,23.07,23.09,0],["2021-01-27",23.07,23.09,23.0,23.02,0],["2021-01-28",22.98,22.98,22.92,22.96,0],["2021-01-29",22.96,23.0,22.94,22.98,0],["2021-01-30",22.96,22.98,22.96,22.96,0],["2021-02-01",22.98,23.09,22.98,23.05,0],["2021-02-02",23.02,23.02,22.92,22.98,0],["2021-02-03",22.96,22.98,22.92,22.92,0],["2021-02-04",22.92,22.92,22.8,22.82,0],["2021-02-05",22.77,22.84,22.71,22.77,0],["2021-02-06",22.77,22.82,22.77,22.82,0],["2021-02-08",22.88,23.05,22.88,23.02,0],["2021-02-09",23.13,23.23,23.13,23.23,0],["2021-02-17",23.09,23.09,22.92,22.98,0],["2021-02-18",22.96,23.0,22.9,22.96,0],["2021-02-19",22.86,22.98,22.86,22.94,0],["2021-02-20",22.98,23.0,22.96,22.96,0],["2021-02-21",22.98,22.98,22.94,22.96,0],["2021-02-22",22.86,22.94,22.86,22.92,0],["2021-02-23",23.02,23.05,22.94,22.96,0],["2021-02-24",22.94,22.96,22.88,22.9,0],["2021-02-25",22.9,22.9,22.77,22.77,0],["2021-02-26",22.71,22.71,22.55,22.63,0],["2021-02-27",22.63,22.63,22.36,22.46,0],["2021-03-01",22.52,22.59,22.48,22.52,0],["2021-03-02",22.42,22.5,22.32,22.46,0],["2021-03-03",22.48,22.55,22.46,22.48,0],["2021-03-04",22.44,22.44,22.34,22.34,0],["2021-03-05",22.27,22.27,22.09,22.15,0],["2021-03-06",22.19,22.19,22.17,22.17,0],["2021-03-08",22.19,22.23,22.05,22.05,0],["2021-03-09",21.96,21.96,21.87,21.88,0],["2021-03-10",21.98,21.98,21.83,21.84,0],["2021-03-11",21.89,21.94,21.84,21.9,0],["2021-03-12",21.88,21.88,21.69,21.69,0],["2021-03-13",21.79,21.79,21.79,21.79,0],["2021-03-15",21.79,21.84,21.73,21.77,0],["2021-03-16",21.79,21.82,21.72,21.75,0],["2021-03-17",21.74,21.75,21.71,21.71,0],["2021-03-18",21.77,21.82,21.69,21.71,0],["2021-03-19",21.67,21.71,21.65,21.69,0],["2021-03-20",21.73,21.73,21.69,21.73,0],["2021-03-22",21.69,21.71,21.63,21.65,0],["2021-03-23",21.69,21.69,21.65,21.67,0],["2021-03-24",21.63,21.66,21.6,21.65,0],["2021-03-25",21.65,21.67,21.6,21.61,0],["2021-03-26",21.55,21.57,21.52,21.52,0],["2021-03-27",21.57,21.57,21.54,21.54,0],["2021-03-29",21.47,21.5,21.43,21.43,0],["2021-03-30",21.38,21.38,21.17,21.17,0],["2021-03-31",21.09,21.09,20.88,20.88,0],["2021-04-01",20.96,21.04,20.96,21.02,0],["2021-04-02",21.11,21.27,21.09,21.25,0],["2021-04-03",21.27,21.29,21.25,21.26,0],["2021-04-05",21.25,21.27,21.18,21.25,0],["2021-04-06",21.29,21.32,21.27,21.29,0],["2021-04-07",21.34,21.36,21.29,21.34,0],["2021-04-08",21.29,21.41,21.29,21.4,0],["2021-04-09",21.47,59.8,21.45,21.46,0],["2021-04-10",21.46,21.46,21.44,21.44,0],["2021-04-12",21.4,21.52,21.4,21.52,0],["2021-04-13",21.49,21.54,21.46,21.54,0],["2021-04-14",21.61,21.71,21.61,21.7,0],["2021-04-15",21.68,21.73,21.63,21.73,0],["2021-04-16",21.81,21.96,21.79,21.88,0],["2021-04-17",21.92,22.17,21.92,22.17,0],["2021-04-18",22.17,22.17,22.17,22.17,0],["2021-04-19",22.25,22.36,22.23,22.34,0],["2021-04-20",22.27,22.29,22.24,22.25,0],["2021-04-21",22.25,22.3,22.25,22.3,0],["2021-04-22",22.41,22.41,22.27,22.27,0],["2021-04-23",22.27,22.27,22.2,22.21,0],["2021-04-24",22.17,22.17,22.13,22.13,0],["2021-04-26",22.11,22.15,22.07,22.09,0],["2021-04-27",22.09,22.09,22.05,22.05,0],["2021-04-28",22.01,22.01,21.95,21.95,0],["2021-04-29",22.01,22.06,21.93,21.94,0],["2021-05-03",21.93,21.94,21.9,21.91,0],["2021-05-04",21.94,22.0,21.9,21.91,0],["2021-05-05",21.86,21.88,21.79,21.79,0],["2021-05-06",21.82,21.84,21.78,21.8,0],["2021-05-07",21.89,21.96,21.89,21.92,0],["2021-05-08",21.97,22.02,21.97,22.02,0],["2021-05-10",22.04,22.14,22.01,22.11,0],["2021-05-11",22.11,22.16,22.05,22.07,0],["2021-05-12",22.03,22.03,21.95,21.97,0],["2021-05-13",21.92,21.92,21.84,21.86,0],["2021-05-14",21.88,21.98,21.88,21.98,0],["2021-05-15",22.03,22.03,22.03,22.03,0],["2021-05-17",22.07,22.12,22.07,22.12,0],["2021-05-18",22.17,22.21,22.16,22.16,0],["2021-05-19",22.14,22.16,22.11,22.11,0],["2021-05-20",22.11,22.17,22.11,22.14,0],["2021-05-21",22.16,22.21,22.15,22.21,0],["2021-05-22",22.23,22.23,22.21,22.21,0],["2021-05-24",22.27,22.33,22.27,22.32,0],["2021-05-25",22.3,22.34,22.27,22.32,0],["2021-05-26",22.41,22.42,22.38,22.38,0],["2021-05-27",22.32,22.42,22.32,22.38,0],["2021-05-28",22.38,22.42,22.34,22.4,0],["2021-05-29",22.45,22.47,22.45,22.45,0],["2021-05-31",22.57,22.61,22.5,22.52,0],["2021-06-01",22.48,22.62,22.48,22.57,0],["2021-06-02",22.48,22.55,22.47,22.5,0],["2021-06-03",22.55,22.55,22.44,22.48,0],["2021-06-04",22.34,22.34,22.13,22.32,0],["2021-06-05",22.4,22.52,22.36,22.4,0],["2021-06-07",22.36,22.36,22.32,22.34,0],["2021-06-08",22.46,22.46,22.31,22.33,0],["2021-06-09",22.29,22.35,22.29,22.3,0],["2021-06-10",22.25,22.34,22.25,22.32,0],["2021-06-11",22.42,22.42,22.34,22.34,0],["2021-06-12",22.25,22.25,22.25,22.25,0],["2021-06-14",22.21,22.23,22.17,22.21,0],["2021-06-15",22.21,22.22,22.19,22.19,0],["2021-06-16",22.17,22.17,22.11,22.15,0],["2021-06-17",22.05,22.05,21.82,21.86,0],["2021-06-18",21.82,21.86,21.75,21.86,0],["2021-06-19",21.84,21.84,21.71,21.75,0],["2021-06-21",21.75,21.88,21.75,21.86,0],["2021-06-22",21.92,21.92,21.79,21.79,0],["2021-06-23",21.79,21.84,21.68,21.82,0],["2021-06-24",21.79,21.81,21.77,21.79,0],["2021-06-25",21.77,21.8,21.77,21.79,0],["2021-06-26",21.77,21.77,21.77,21.77,0],["2021-06-28",21.75,21.77,21.69,21.71,0],["2021-06-29",21.69,21.75,21.63,21.63,0],["2021-06-30",21.61,21.61,21.48,21.48,0],["2021-07-01",21.5,21.59,21.5,21.57,0],["2021-07-02",21.59,21.63,21.59,21.61,0],["2021-07-03",21.63,21.63,21.61,21.63,0],["2021-07-05",21.65,21.65,21.59,21.63,0],["2021-07-06",21.63,21.75,21.63,21.73,0],["2021-07-07",21.69,21.71,21.68,21.71,0],["2021-07-08",21.71,21.71,21.59,21.65,0],["2021-07-09",21.67,21.67,21.59,21.63,0],["2021-07-10",21.63,21.63,21.63,21.63,0],["2021-07-12",21.63,21.65,21.61,21.65,0],["2021-07-13",21.65,21.69,21.65,21.67,0],["2021-07-14",21.69,21.69,21.69,21.69,0],["2021-07-15",21.77,21.77,21.73,21.77,0],["2021-07-16",21.77,21.77,21.73,21.75,0],["2021-07-17",21.69,21.84,21.59,21.69,0],["2021-07-19",21.71,21.71,21.65,21.67,0],["2021-07-20",21.73,21.73,21.73,21.73,0],["2021-07-21",21.69,21.69,21.63,21.67,0],["2021-07-22",21.67,21.67,21.63,21.63,0],["2021-07-23",21.65,21.65,21.63,21.63,0],["2021-07-24",21.59,21.59,21.57,21.59,0],["2021-07-26",21.59,21.59,21.57,21.59,0],["2021-07-27",21.52,21.54,21.52,21.54,0],["2021-07-28",21.5,21.52,21.5,21.52,0],["2021-07-29",21.59,21.61,21.59,21.61,0],["2021-07-30",21.63,21.65,21.63,21.65,0],["2021-07-31",21.57,21.59,21.57,21.59,0],["2021-08-02",21.57,21.57,21.57,21.57,0],["2021-08-03",21.57,21.61,21.57,21.61,0],["2021-08-04",21.63,21.63,21.59,21.59,0],["2021-08-05",21.54,21.59,21.54,21.59,0],["2021-08-06",21.59,21.59,21.57,21.57,0],["2021-08-07",21.46,21.46,21.42,21.42,0],["2021-08-09",21.29,21.29,21.25,21.29,0],["2021-08-10",21.32,21.32,21.29,21.29,0],["2021-08-11",21.27,21.27,21.27,21.27,0],["2021-08-12",21.36,21.44,21.36,21.36,0],["2021-08-13",21.36,21.38,21.36,21.38,0],["2021-08-14",21.44,21.5,21.44,21.5,0],["2021-08-16",21.5,21.5,21.5,21.5,0],["2021-08-17",21.54,21.54,21.52,21.52,0],["2021-08-18",21.52,21.52,21.52,21.52,0],["2021-08-19",21.48,21.5,21.46,21.5,0],["2021-08-20",21.5,21.5,21.46,21.5,0],["2021-08-21",21.5,21.5,21.5,21.5,0],["2021-08-23",21.48,21.48,21.48,21.48,0],["2021-08-24",21.52,21.54,21.52,21.54,0],["2021-08-25",21.52,21.52,21.5,21.5,0],["2021-08-26",21.46,21.46,21.44,21.44,0],["2021-08-27",21.48,21.5,21.48,21.5,0],["2021-08-28",21.52,21.57,21.52,21.57,0],["2021-08-30",21.63,21.63,21.63,21.63,0],["2021-08-31",21.67,21.67,21.63,21.63,0],["2021-09-01",21.63,21.63,21.63,21.63,0],["2021-09-03",21.61,21.61,21.61,21.61,0],["2021-09-04",21.65,21.67,21.65,21.67,0],["2021-09-06",21.67,21.67,21.67,21.67,0],["2021-09-07",21.67,21.67,21.67,21.67,0],["2021-09-08",21.57,21.57,21.54,21.54,0],["2021-09-09",21.57,21.57,21.52,21.52,0],["2021-09-10",21.52,21.54,21.52,21.54,0],["2021-09-11",21.54,21.54,21.52,21.52,0],["2021-09-13",21.52,21.52,21.52,21.52,0],["2021-09-14",21.5,21.52,21.5,21.52,0],["2021-09-15",21.57,21.57,21.57,21.57,0],["2021-09-16",21.5,21.5,21.5,21.5,0],["2021-09-17",21.25,21.36,21.25,21.34,0],["2021-09-18",21.34,21.34,21.34,21.34,0],["2021-09-20",21.4,21.4,21.34,21.34,0],["2021-09-21",21.46,21.46,21.42,21.42,0],["2021-09-22",21.44,21.48,21.4,21.48,0],["2021-09-23",21.57,21.57,21.46,21.46,0],["2021-09-24",21.34,21.38,21.34,21.38,0],["2021-09-25",21.36,21.38,21.36,21.38,0],["2021-09-27",21.38,21.42,21.38,21.42,0],["2021-09-28",21.46,21.46,21.38,21.38,0],["2021-09-29",21.32,21.32,21.29,21.29,0],["2021-09-30",21.25,21.25,21.21,21.21,0],["2021-10-01",21.36,21.38,21.36,21.38,0],["2021-10-02",21.36,21.4,21.36,21.4,0],["2021-10-04",21.48,21.48,21.38,21.38,0],["2021-10-05",21.4,21.48,21.4,21.42,0],["2021-10-06",21.4,21.42,21.36,21.36,0],["2021-10-07",21.38,21.5,21.38,21.44,0],["2021-10-08",21.42,21.44,21.4,21.44,0],["2021-10-09",21.42,21.46,21.42,21.44,0],["2021-10-10",21.44,21.44,21.44,21.44,0],["2021-10-11",21.44,21.47,21.42,21.44,0],["2021-10-12",21.44,24.36,21.44,21.46,0],["2021-10-13",21.48,21.5,21.44,21.48,0],["2021-10-14",21.57,21.61,21.57,21.61,0],["2021-10-15",21.61,21.61,21.52,21.54,0],["2021-10-16",21.54,21.54,21.44,21.48,0],["2021-10-18",21.5,21.54,21.46,21.48,0],["2021-10-19",21.5,21.59,21.48,21.54,0],["2021-10-20",21.52,21.59,21.44,21.57,0],["2021-10-21",21.65,21.65,21.54,21.59,0],["2021-10-22",21.61,21.67,21.59,21.67,0],["2021-10-23",21.69,21.73,21.65,21.69,0],["2021-10-25",21.69,21.79,21.69,21.79,0],["2021-10-26",21.86,21.88,21.82,21.84,0],["2021-10-27",21.82,21.82,21.72,21.75,0],["2021-10-28",21.75,21.82,21.75,21.82,0],["2021-10-29",21.79,21.86,21.77,21.82,0],["2021-10-30",21.79,21.79,21.75,21.75,0],["2021-11-01",21.75,21.77,21.73,21.77,0],["2021-11-02",21.79,21.86,21.79,21.82,0],["2021-11-03",21.79,21.79,21.71,21.73,0],["2021-11-04",21.69,21.71,21.69,21.69,0],["2021-11-05",21.75,21.82,21.75,21.77,0],["2021-11-06",21.79,21.88,21.79,21.86,0],["2021-11-08",21.92,21.92,21.86,21.86,0],["2021-11-09",21.9,21.98,21.9,21.94,0],["2021-11-10",21.98,21.98,21.94,21.94,0],["2021-11-11",22.05,22.21,22.05,22.19,0],["2021-11-12",22.27,22.32,22.19,22.25,0],["2021-11-13",22.27,22.4,22.27,22.38,0],["2021-11-15",22.3,22.4,22.3,22.4,0],["2021-11-16",22.46,22.67,22.42,22.57,0],["2021-11-17",22.46,22.55,22.4,22.46,0],["2021-11-18",22.42,22.52,22.42,22.5,0],["2021-11-19",22.52,22.52,22.36,22.46,0],["2021-11-20",22.34,22.36,22.21,22.32,0],["2021-11-22",22.19,22.32,22.17,22.23,0],["2021-11-23",22.0,22.15,21.94,21.94,0],["2021-11-24",21.9,21.92,21.82,21.82,0],["2021-11-25",21.84,21.84,21.79,21.79,0],["2021-11-26",21.84,22.09,21.82,21.92,0],["2021-11-27",21.84,21.9,21.84,21.9,0],["2021-11-29",21.92,21.92,21.86,21.9,0],["2021-11-30",21.82,21.88,21.82,21.86,0],["2021-12-01",21.75,21.84,21.75,21.77,0],["2021-12-02",21.77,21.82,21.71,21.71,0],["2021-12-03",21.69,21.77,21.69,21.71,0],["2021-12-04",21.79,21.86,21.71,21.71,0],["2021-12-05",21.84,21.84,21.79,21.79,0],["2021-12-06",21.86,21.9,21.79,21.82,0],["2021-12-07",21.79,21.84,21.79,21.84,0],["2021-12-08",21.86,21.88,21.84,21.88,0],["2021-12-09",21.82,21.9,21.82,21.86,0],["2021-12-10",21.86,21.88,21.77,21.79,0],["2021-12-11",21.88,21.88,21.82,21.82,0],["2021-12-13",21.9,21.92,21.86,21.88,0],["2021-12-14",21.9,21.94,21.88,21.9,0],["2021-12-15",21.86,21.88,21.82,21.86,0],["2021-12-16",21.92,21.94,21.88,21.94,0],["2021-12-17",21.96,22.09,21.96,22.07,0],["2021-12-18",22.05,22.05,21.96,22.0,0],["2021-12-20",22.02,22.09,22.02,22.07,0],["2021-12-21",22.02,22.05,21.98,22.05,0],["2021-12-22",22.05,22.05,21.94,21.98,0],["2021-12-23",22.07,22.11,22.05,22.07,0],["2021-12-24",22.05,22.09,22.05,22.07,0],["2021-12-25",22.09,22.09,22.07,22.07,0],["2021-12-27",22.05,22.11,22.05,22.07,0],["2021-12-28",22.07,22.09,22.05,22.09,0],["2021-12-29",22.0,22.0,21.94,21.96,0],["2021-12-30",21.96,22.02,21.94,22.0,0],["2021-12-31",22.09,22.15,22.09,22.11,0],["2022-01-03",22.17,22.19,22.13,22.17,0],["2022-01-04",22.17,22.17,22.05,22.09,0],["2022-01-05",22.09,22.17,22.09,22.15,0],["2022-01-06",22.13,22.13,22.0,22.02,0],["2022-01-07",22.01,22.02,21.98,22.0,0],["2022-01-08",22.05,22.07,22.02,22.05,0],["2022-01-10",22.0,22.05,21.98,22.05,0],["2022-01-11",22.12,22.13,22.09,22.13,0],["2022-01-12",22.15,22.23,22.15,22.17,0],["2022-01-13",22.19,22.25,22.19,22.21,0],["2022-01-14",22.21,22.27,22.19,22.23,0],["2022-01-15",22.21,22.23,22.19,22.21,0],["2022-01-17",22.19,22.25,22.19,22.23,0],["2022-01-18",22.23,22.23,22.19,22.21,0],["2022-01-19",22.21,22.21,22.18,22.21,0],["2022-01-20",22.27,22.36,22.27,22.34,0],["2022-01-21",22.34,22.34,22.27,22.3,0],["2022-01-22",22.34,22.36,22.34,22.34,0],["2022-01-24",22.32,22.59,22.32,22.57,0],["2022-01-25",22.69,22.9,22.57,22.69,0],["2022-01-26",22.69,22.75,22.63,22.63,0],["2022-01-27",22.57,22.57,22.36,22.42,0],["2022-01-28",22.44,22.44,22.32,22.36,0],["2022-02-07",22.63,22.88,22.63,22.84,0],["2022-02-08",22.84,22.92,22.69,22.73,0],["2022-02-09",22.77,22.8,22.65,22.75,0],["2022-02-10",22.75,22.86,22.67,22.71,0],["2022-02-11",22.52,22.52,22.38,22.42,0],["2022-02-12",22.61,22.61,22.57,22.59,0],["2022-02-14",22.61,22.63,22.55,22.61,0],["2022-02-15",22.71,22.77,22.61,22.65,0],["2022-02-16",22.61,22.65,22.57,22.61,0],["2022-02-17",22.69,22.73,22.65,22.73,0],["2022-02-18",22.88,22.88,22.69,22.73,0],["2022-02-19",22.73,22.75,22.73,22.75,0],["2022-02-21",22.73,22.84,22.73,22.82,0],["2022-02-22",22.88,22.94,22.8,22.88,0],["2022-02-23",22.94,22.94,22.84,22.84,0],["2022-02-24",22.98,23.23,22.92,23.17,0],["2022-02-25",23.48,23.48,22.84,23.11,0],["2022-02-26",22.94,23.05,22.94,23.02,0],["2022-02-28",23.13,23.13,23.02,23.05,0],["2022-03-01",23.07,23.11,23.02,23.11,0],["2022-03-02",23.27,23.36,23.17,23.23,0],["2022-03-03",23.19,23.23,23.11,23.17,0],["2022-03-04",23.17,23.27,23.17,23.27,0],["2022-03-05",23.57,23.57,23.38,23.48,0],["2022-03-06",23.32,23.48,23.32,23.48,0],["2022-03-07",23.94,24.19,23.52,23.82,0],["2022-03-08",23.77,24.17,23.3,23.88,0],["2022-03-09",23.88,24.38,23.88,24.0,0],["2022-03-10",23.13,23.96,23.13,23.69,0],["2022-03-11",23.73,23.88,23.57,23.73,0],["2022-03-12",23.73,23.86,23.63,23.86,0],["2022-03-14",23.92,23.92,23.42,23.59,0],["2022-03-15",23.34,23.59,23.25,23.4,0],["2022-03-16",23.4,23.4,23.11,23.34,0],["2022-03-17",23.42,23.5,23.32,23.46,0],["2022-03-18",23.5,23.5,23.42,23.42,0],["2022-03-19",23.34,23.4,23.32,23.36,0],["2022-03-21",23.36,23.42,23.34,23.38,0],["2022-03-22",23.44,23.46,23.38,23.38,0],["2022-03-23",23.27,23.34,23.25,23.34,0],["2022-03-24",23.34,23.44,23.34,23.4,0],["2022-03-25",23.48,23.5,23.42,23.44,0],["2022-03-26",23.48,23.48,23.46,23.46,0],["2022-03-28",23.52,23.52,23.38,23.4,0],["2022-03-29",23.4,23.42,23.25,23.25,0],["2022-03-30",23.3,23.38,23.19,23.25,0],["2022-03-31",23.25,23.32,23.23,23.25,0],["2022-04-01",23.32,23.32,23.23,23.27,0],["2022-04-02",23.25,23.25,23.21,23.23,0],["2022-04-04",23.19,23.25,23.17,23.23,0],["2022-04-05",23.23,23.23,23.17,23.19,0],["2022-04-06",23.15,23.19,23.11,23.15,0],["2022-04-07",23.13,23.15,23.11,23.15,0],["2022-04-08",23.17,23.23,23.17,23.21,0],["2022-04-09",23.36,23.36,23.32,23.34,0],["2022-04-12",23.38,23.52,23.38,23.5,0],["2022-04-13",23.57,23.71,23.57,23.67,0],["2022-04-14",23.69,23.71,23.59,23.65,0],["2022-04-15",23.67,23.71,23.65,23.67,0],["2022-04-16",23.71,23.71,23.67,23.69,0],["2022-04-18",23.73,23.98,23.73,23.94,0],["2022-04-19",23.75,23.9,23.75,23.86,0],["2022-04-20",23.65,23.67,23.57,23.61,0],["2022-04-21",23.63,23.69,23.59,23.61,0],["2022-04-22",23.67,23.67,23.61,23.61,0],["2022-04-23",23.57,23.57,23.55,23.55,0],["2022-04-25",23.48,23.48,23.17,23.42,0],["2022-04-26",23.36,23.42,23.32,23.34,0],["2022-04-27",23.32,23.34,23.25,23.27,0],["2022-04-28",23.25,23.25,23.07,23.15,0],["2022-04-29",23.23,23.36,23.17,23.34,0],["2022-05-03",23.3,23.3,23.07,23.09,0],["2022-05-04",23.09,23.21,23.09,23.17,0],["2022-05-05",23.27,23.38,23.19,23.23,0],["2022-05-06",23.17,23.19,23.11,23.19,0],["2022-05-07",23.19,23.19,23.19,23.19,0],["2022-05-09",23.17,23.23,23.13,23.17,0],["2022-05-10",23.17,23.17,23.05,23.09,0],["2022-05-11",23.0,23.19,23.0,23.15,0],["2022-05-12",23.17,23.23,23.15,23.17,0],["2022-05-13",23.11,23.11,23.02,23.07,0],["2022-05-14",23.02,23.02,22.96,22.96,0],["2022-05-16",22.96,22.96,22.82,22.84,0],["2022-05-17",22.84,22.92,22.84,22.88,0],["2022-05-18",22.88,22.88,22.82,22.84,0],["2022-05-19",22.84,22.86,22.84,22.86,0],["2022-05-20",22.94,23.11,22.92,22.96,0],["2022-05-21",22.96,23.02,22.96,23.0,0],["2022-05-23",23.0,23.11,23.0,23.09,0],["2022-05-24",23.07,23.07,23.05,23.05,0],["2022-05-25",23.05,23.09,22.88,23.0,0],["2022-05-26",22.96,23.07,22.96,22.96,0],["2022-05-27",23.0,23.02,22.98,23.0,0],["2022-05-28",22.98,22.98,22.98,22.98,0],["2022-05-30",22.9,23.02,22.9,22.98,0],["2022-05-31",22.94,23.0,22.92,22.96,0],["2022-06-01",22.92,22.92,22.82,22.82,0],["2022-06-02",22.88,22.9,22.84,22.86,0],["2022-06-03",22.96,23.0,22.94,22.94,0],["2022-06-04",22.92,22.92,22.86,22.86,0],["2022-06-06",22.82,22.86,22.82,22.86,0],["2022-06-07",22.84,22.86,22.82,22.84,0],["2022-06-08",22.9,22.9,22.82,22.84,0],["2022-06-09",22.88,22.88,22.86,22.86,0],["2022-06-10",22.84,22.88,22.8,22.84,0],["2022-06-11",22.92,22.96,22.92,22.96,0],["2022-06-13",22.84,22.94,22.82,22.92,0],["2022-06-14",22.8,22.86,22.73,22.8,0],["2022-06-15",22.75,22.77,22.73,22.77,0],["2022-06-16",22.82,22.86,22.8,22.84,0],["2022-06-17",22.9,22.92,22.9,22.92,0],["2022-06-18",22.88,22.88,22.86,22.86,0],["2022-06-20",22.88,22.9,22.84,22.88,0],["2022-06-21",22.92,22.92,22.82,22.86,0],["2022-06-22",22.86,22.86,22.55,22.8,0],["2022-06-23",22.84,22.86,22.82,22.82,0],["2022-06-24",22.77,22.82,22.75,22.77,0],["2022-06-25",22.77,22.8,22.77,22.77,0],["2022-06-27",22.77,22.84,22.77,22.82,0],["2022-06-28",22.82,22.82,22.75,22.77,0],["2022-06-29",22.77,22.77,22.71,22.71,0],["2022-06-30",22.69,22.73,22.67,22.67,0],["2022-07-01",22.61,22.61,22.59,22.59,0],["2022-07-02",22.61,22.61,22.59,22.59,0],["2022-07-04",22.59,22.59,22.48,22.5,0],["2022-07-05",22.52,22.57,22.48,22.5,0],["2022-07-06",22.4,22.4,22.25,22.27,0],["2022-07-07",22.19,22.19,22.0,22.0,0],["2022-07-08",22.02,22.02,21.96,21.96,0],["2022-07-09",21.96,21.96,21.94,21.96,0],["2022-07-11",21.94,22.02,21.94,22.0,0],["2022-07-12",22.0,22.0,21.96,22.0,0],["2022-07-13",21.98,22.07,21.98,22.07,0],["2022-07-14",22.09,22.17,22.09,22.13,0],["2022-07-15",22.11,22.11,22.07,22.07,0],["2022-07-16",22.07,22.09,22.07,22.09,0],["2022-07-18",22.0,22.32,21.88,22.13,0],["2022-07-19",22.11,22.65,21.29,21.94,0],["2022-07-20",21.94,22.11,21.88,21.98,0],["2022-07-21",21.48,22.02,21.48,21.82,0],["2022-07-22",22.27,22.27,21.84,21.98,0],["2022-07-23",21.98,22.0,21.92,22.0,0],["2022-07-25",22.0,22.07,21.98,22.02,0],["2022-07-26",21.94,22.05,21.9,21.98,0],["2022-07-27",22.02,22.02,21.96,21.98,0],["2022-07-28",22.07,22.07,21.98,22.02,0],["2022-07-29",22.11,22.19,22.05,22.13,0],["2022-07-30",22.17,22.25,22.15,22.17,0],["2022-08-01",22.25,22.3,22.15,22.25,0],["2022-08-02",22.32,22.55,22.3,22.3,0],["2022-08-03",22.34,22.34,22.15,22.34,0],["2022-08-04",22.34,22.42,22.25,22.3,0],["2022-08-05",22.5,59.47,22.3,22.36,0],["2022-08-06",22.23,22.34,22.23,22.27,0],["2022-08-08",22.25,22.25,22.19,22.19,0],["2022-08-09",22.23,22.25,22.15,22.19,0],["2022-08-10",22.15,22.19,22.13,22.19,0],["2022-08-11",22.19,22.3,22.15,22.27,0],["2022-08-12",22.27,22.34,22.25,22.3,0],["2022-08-13",22.38,22.4,22.34,22.36,0],["2022-08-15",22.27,22.38,22.21,22.25,0],["2022-08-16",22.17,22.21,22.13,22.17,0],["2022-08-17",22.17,22.19,22.15,22.15,0],["2022-08-18",22.11,22.11,22.07,22.07,0],["2022-08-19",22.02,22.02,21.96,21.96,0],["2022-08-20",21.96,21.96,21.92,21.92,0],["2022-08-22",21.88,21.94,21.86,21.9,0],["2022-08-23",21.9,21.94,21.86,21.92,0],["2022-08-24",21.94,21.96,21.92,21.96,0],["2022-08-25",21.96,22.0,21.92,21.98,0],["2022-08-26",21.96,21.98,21.94,21.94,0],["2022-08-27",21.94,21.94,21.82,21.86,0],["2022-08-29",21.82,21.82,21.73,21.75,0],["2022-08-30",21.82,21.88,21.77,21.79,0],["2022-08-31",21.75,21.75,21.65,21.65,0],["2022-09-01",21.63,21.63,21.63,21.63,0],["2022-09-03",21.65,21.65,21.38,21.63,0],["2022-09-05",21.61,21.67,21.61,21.67,0],["2022-09-06",21.71,21.73,21.65,21.65,0],["2022-09-07",21.61,21.61,21.52,21.57,0],["2022-09-08",21.65,21.67,21.61,21.63,0],["2022-09-09",21.61,21.71,21.61,21.69,0],["2022-09-10",21.67,21.69,21.65,21.65,0],["2022-09-12",21.65,21.69,21.63,21.69,0],["2022-09-13",21.69,21.69,21.67,21.67,0],["2022-09-14",21.59,21.59,21.5,21.5,0],["2022-09-15",21.48,21.48,21.38,21.42,0],["2022-09-16",21.32,21.38,21.27,21.29,0],["2022-09-17",21.34,21.38,21.34,21.38,0],["2022-09-19",21.38,21.38,21.29,21.34,0],["2022-09-20",21.36,21.42,21.34,21.34,0],["2022-09-21",21.34,21.4,21.34,21.4,0],["2022-09-22",21.36,21.42,21.32,21.4,0],["2022-09-23",21.42,21.42,21.38,21.4,0],["2022-09-24",21.38,21.38,21.36,21.36,0],["2022-09-26",21.29,21.34,21.29,21.34,0],["2022-09-27",21.32,21.32,21.19,21.27,0],["2022-09-28",21.11,21.38,21.09,21.32,0],["2022-09-29",21.52,21.57,21.44,21.52,0],["2022-09-30",21.61,21.9,21.61,21.86,0],["2022-10-01",21.77,21.94,21.77,21.94,0],["2022-10-03",21.98,22.07,21.98,22.07,0],["2022-10-04",22.07,22.36,22.07,22.3,0],["2022-10-05",22.32,22.36,22.21,22.25,0],["2022-10-06",22.21,22.27,22.11,22.19,0],["2022-10-07",22.19,22.25,22.13,22.19,0],["2022-10-08",22.15,22.19,22.02,22.19,0],["2022-10-10",22.23,22.3,21.94,21.94,0],["2022-10-11",21.9,62.81,21.9,62.81,0],["2022-10-12",63.22,63.22,21.92,21.94,0],["2022-10-13",21.96,22.0,21.96,21.98,0],["2022-10-14",21.98,22.02,21.98,21.98,0],["2022-10-15",21.92,21.92,21.92,21.92,0],["2022-10-17",21.92,21.98,21.92,21.98,0],["2022-10-18",21.98,22.05,21.98,22.05,0],["2022-10-19",22.05,22.09,22.05,22.07,0],["2022-10-20",22.0,22.02,22.0,22.02,0],["2022-10-21",22.02,22.05,22.02,22.05,0],["2022-10-22",22.25,22.25,22.25,22.25,0],["2022-10-24",22.25,22.25,22.21,22.21,0],["2022-10-25",22.23,22.23,22.19,22.19,0],["2022-10-26",22.19,22.27,22.19,22.27,0],["2022-10-27",22.27,22.27,22.19,22.19,0],["2022-10-28",22.17,22.17,22.13,22.13,0],["2022-10-29",22.13,22.13,22.11,22.11,0],["2022-10-31",22.09,22.09,22.0,22.0,0],["2022-11-01",22.0,22.02,21.98,22.0,0],["2022-11-02",22.02,22.05,22.02,22.05,0],["2022-11-03",22.05,22.05,21.96,21.96,0],["2022-11-04",21.96,22.0,21.96,22.0,0],["2022-11-05",22.0,22.21,22.0,22.17,0],["2022-11-07",22.13,22.17,22.13,22.15,0],["2022-11-08",22.15,22.17,22.11,22.11,0],["2022-11-09",22.11,22.27,22.11,22.23,0],["2022-11-10",22.21,22.23,22.21,22.21,0],["2022-11-11",22.44,22.67,22.44,22.67,0],["2022-11-12",22.67,22.75,22.67,22.75,0],["2022-11-14",22.75,22.8,22.71,22.77,0],["2022-11-15",22.86,22.86,22.77,22.84,0],["2022-11-16",22.84,22.84,22.77,22.82,0],["2022-11-17",22.8,22.8,22.73,22.73,0],["2022-11-18",22.73,22.75,22.69,22.71,0],["2022-11-19",22.63,22.63,22.59,22.59,0],["2022-11-21",22.55,22.55,22.5,22.5,0],["2022-11-22",22.5,22.5,22.48,22.5,0],["2022-11-23",22.5,22.5,22.44,22.44,0],["2022-11-24",22.59,22.59,22.55,22.57,0],["2022-11-25",22.55,22.57,22.52,22.52,0],["2022-11-26",22.55,22.55,22.5,22.5,0],["2022-11-28",22.5,22.57,22.5,22.57,0],["2022-11-29",22.48,22.57,22.48,22.57,0],["2022-11-30",22.57,22.59,22.52,22.59,0],["2022-12-01",22.59,22.67,22.59,22.63,0],["2022-12-02",22.63,22.75,22.63,22.65,0],["2022-12-03",22.65,22.65,22.63,22.63,0],["2022-12-05",22.65,22.67,22.61,22.61,0],["2022-12-06",22.42,22.5,22.42,22.48,0],["2022-12-07",22.46,22.48,22.44,22.44,0],["2022-12-08",22.52,22.52,22.48,22.48,0],["2022-12-09",22.48,22.57,22.48,22.5,0],["2022-12-10",22.55,22.55,22.55,22.55,0],["2022-12-12",22.52,22.55,22.5,22.5,0],["2022-12-13",22.5,22.5,22.46,22.5,0],["2022-12-14",22.5,22.63,22.5,22.59,0],["2022-12-15",22.59,22.59,22.46,22.46,0],["2022-12-16",22.44,22.44,22.36,22.36,0],["2022-12-17",22.46,22.46,22.46,22.46,0],["2022-12-19",22.46,22.5,22.46,22.48,0],["2022-12-20",22.44,22.5,22.42,22.5,0],["2022-12-21",22.59,22.59,22.55,22.55,0],["2022-12-22",22.55,22.63,22.55,22.59,0],["2022-12-23",22.55,22.55,22.46,22.48,0],["2022-12-24",22.48,22.48,22.46,22.46,0],["2022-12-26",22.46,22.46,22.44,22.44,0],["2022-12-27",22.44,22.5,22.44,22.48,0],["2022-12-28",22.48,22.52,22.11,22.42,0],["2022-12-29",22.42,22.44,22.4,22.42,0],["2022-12-30",22.46,22.48,22.44,22.46,0],["2022-12-31",22.5,22.5,22.5,22.5,0],["2023-01-03",22.5,22.65,22.5,22.63,0],["2023-01-04",22.63,22.69,22.57,22.69,0],["2023-01-05",22.69,22.69,22.63,22.63,0],["2023-01-06",22.59,22.65,22.59,22.63,0],["2023-01-07",22.63,22.77,22.63,22.73,0],["2023-01-09",22.77,22.8,22.77,22.77,0],["2023-01-10",22.75,22.75,22.69,22.71,0],["2023-01-11",22.75,22.75,22.67,22.75,0],["2023-01-12",22.75,22.75,22.71,22.73,0],["2023-01-13",22.84,22.84,22.8,22.82,0],["2023-01-14",22.82,22.96,22.82,22.94,0],["2023-01-16",22.96,23.07,22.96,23.05,0],["2023-01-17",23.05,23.17,23.05,23.17,0],["2023-01-18",23.17,23.17,23.13,23.15,0],["2023-01-19",23.15,23.19,23.13,23.17,0],["2023-01-27",23.46,23.46,23.4,23.44,0],["2023-01-28",23.44,23.55,23.44,23.5,0],["2023-01-29",23.5,23.5,23.46,23.46,0],["2023-01-30",23.42,23.42,23.21,23.21,0],["2023-01-31",23.21,23.21,23.13,23.13,0],["2023-02-01",23.13,23.17,23.05,23.05,0],["2023-02-02",23.17,23.17,23.13,23.13,0],["2023-02-03",23.13,23.13,22.96,23.0,0],["2023-02-04",23.0,23.0,22.73,22.73,0],["2023-02-06",22.73,22.88,22.73,22.88,0],["2023-02-07",22.86,22.88,22.84,22.88,0],["2023-02-08",22.9,22.9,22.82,22.86,0],["2023-02-09",22.88,22.9,22.84,22.9,0],["2023-02-10",22.84,22.84,22.8,22.82,0],["2023-02-11",22.82,22.84,22.82,22.84,0],["2023-02-13",22.82,22.84,22.8,22.82,0],["2023-02-14",22.8,22.82,22.77,22.8,0],["2023-02-15",22.8,22.8,22.67,22.67,0],["2023-02-16",22.69,22.71,22.67,22.67,0],["2023-02-17",22.67,22.67,22.57,22.57,0],["2023-02-18",22.57,22.71,22.57,22.69,0],["2023-02-20",22.69,22.75,22.69,22.73,0],["2023-02-21",22.73,22.73,22.67,22.67,0],["2023-02-22",22.67,22.69,22.65,22.65,0],["2023-02-23",22.61,22.65,22.61,22.61,0],["2023-02-24",22.61,22.61,22.59,22.59,0],["2023-02-25",22.52,22.55,22.48,22.48,0],["2023-02-27",22.5,22.52,22.48,22.5,0],["2023-02-28",22.55,22.55,22.46,22.48,0],["2023-03-01",22.55,22.55,22.52,22.52,0],["2023-03-02",22.52,22.55,22.52,22.52,0],["2023-03-03",22.55,22.57,22.55,22.57,0],["2023-03-04",22.61,22.65,22.61,22.65,0],["2023-03-06",22.63,22.65,22.63,22.65,0],["2023-03-07",22.63,22.63,22.59,22.59,0],["2023-03-08",22.46,22.52,22.44,22.48,0],["2023-03-09",22.5,22.59,22.5,22.59,0],["2023-03-10",22.59,22.67,22.59,22.67,0],["2023-03-11",22.67,22.84,22.67,22.84,0],["2023-03-13",22.92,22.96,22.9,22.94,0],["2023-03-14",23.09,23.09,22.96,22.96,0],["2023-03-15",22.94,22.94,22.82,22.82,0],["2023-03-16",22.96,22.96,22.92,22.94,0],["2023-03-17",22.96,23.0,22.96,23.0,0],["2023-03-18",23.0,23.44,23.0,23.4,0],["2023-03-20",23.23,23.34,23.23,23.3,0],["2023-03-21",23.3,23.3,23.23,23.25,0],["2023-03-22",23.11,23.13,23.11,23.13,0],["2023-03-23",23.25,23.32,23.23,23.3,0],["2023-03-24",23.3,23.36,23.3,23.32,0],["2023-03-25",23.32,23.32,23.25,23.27,0],["2023-03-27",23.25,23.34,23.25,23.27,0],["2023-03-28",23.25,23.27,23.25,23.25,0],["2023-03-29",23.3,23.32,23.3,23.32,0],["2023-03-30",23.3,23.32,23.27,23.32,0],["2023-03-31",23.38,23.4,23.34,23.36,0],["2023-04-01",23.3,23.36,23.3,23.34,0],["2023-04-03",23.27,23.48,23.25,23.3,0],["2023-04-04",23.4,23.42,23.38,23.38,0],["2023-04-05",23.61,23.65,23.57,23.59,0],["2023-04-06",23.59,23.59,23.48,23.55,0],["2023-04-07",23.55,23.59,23.5,23.55,0],["2023-04-08",23.55,23.57,23.55,23.57,0],["2023-04-10",23.57,23.57,23.46,23.52,0],["2023-04-11",23.52,23.57,23.48,23.55,0],["2023-04-12",23.57,23.63,23.57,23.59,0],["2023-04-13",23.59,23.73,23.59,23.73,0],["2023-04-14",23.73,23.84,23.73,23.75,0],["2023-04-15",23.75,23.75,23.55,23.57,0],["2023-04-17",23.57,23.63,23.52,23.61,0],["2023-04-18",23.55,23.67,23.55,23.67,0],["2023-04-19",23.67,23.69,23.61,23.61,0],["2023-04-20",23.65,23.67,23.63,23.67,0],["2023-04-21",23.69,23.71,23.65,23.65,0],["2023-04-22",23.63,23.63,23.63,23.63,0],["2023-04-24",23.63,23.67,23.61,23.67,0],["2023-04-25",23.67,23.73,23.67,23.67,0],["2023-04-26",23.67,23.71,23.67,23.69,0],["2023-04-27",23.65,23.71,23.65,23.71,0],["2023-04-28",23.71,23.71,23.63,23.63,0],["2023-05-03",23.71,23.73,23.71,23.73,0],["2023-05-04",23.9,23.9,23.73,23.84,0],["2023-05-05",23.84,23.96,23.84,23.94,0],["2023-05-06",23.84,23.84,23.84,23.84,0],["2023-05-08",23.84,23.88,23.84,23.88,0],["2023-05-09",23.9,23.94,23.9,23.94,0],["2023-05-10",23.94,23.96,23.92,23.94,0],["2023-05-11",23.96,23.96,23.94,23.94,0],["2023-05-12",23.9,23.92,23.88,23.9,0],["2023-05-13",23.9,23.9,23.9,23.9,0],["2023-05-15",23.94,23.98,23.94,23.98,0],["2023-05-16",23.98,23.98,23.92,23.94,0],["2023-05-17",23.94,23.94,23.82,23.82,0],["2023-05-18",23.8,23.82,23.75,23.75,0],["2023-05-19",23.67,23.69,23.63,23.69,0],["2023-05-20",23.75,23.75,23.75,23.75,0],["2023-05-22",23.75,23.75,23.71,23.75,0],["2023-05-23",23.69,23.69,23.67,23.67,0],["2023-05-24",23.67,23.71,23.67,23.67,0],["2023-05-25",23.63,23.63,23.61,23.61,0],["2023-05-26",23.57,23.59,23.52,23.59,0],["2023-05-27",23.59,24.92,23.57,23.57,0],["2023-05-29",23.57,23.59,23.57,23.57,0],["2023-05-30",23.57,23.57,23.48,23.55,0],["2023-05-31",23.63,23.63,23.55,23.55,0],["2023-06-01",23.55,23.61,23.52,23.55,0],["2023-06-02",23.59,23.63,23.59,23.61,0],["2023-06-03",23.55,23.55,23.55,23.55,0],["2023-06-04",23.55,23.55,23.55,23.55,0],["2023-06-05",23.55,23.55,23.48,23.5,0],["2023-06-06",23.59,23.59,23.52,23.52,0],["2023-06-07",23.55,23.55,23.5,23.55,0],["2023-06-08",23.48,23.52,23.48,23.5,0],["2023-06-09",23.57,23.57,23.57,23.57,0],["2023-06-10",23.55,23.55,23.55,23.55,0],["2023-06-12",23.55,23.59,23.52,23.59,0],["2023-06-13",23.55,23.59,23.55,23.57,0],["2023-06-14",23.52,23.57,23.52,23.57,0],["2023-06-15",23.52,23.52,23.5,23.5,0],["2023-06-16",23.59,23.61,23.59,23.61,0],["2023-06-17",23.57,23.57,23.57,23.57,0],["2023-06-19",23.57,23.61,23.57,23.59,0],["2023-06-20",23.57,23.57,23.55,23.57,0],["2023-06-21",23.52,23.52,23.5,23.5,0],["2023-06-22",23.5,23.52,23.5,23.52,0],["2023-06-23",23.48,23.48,23.46,23.46,0],["2023-06-24",23.48,23.48,23.48,23.48,0],["2023-06-26",23.48,23.55,23.48,23.55,0],["2023-06-27",23.52,23.52,23.52,23.52,0],["2023-06-28",23.48,23.48,23.44,23.44,0],["2023-06-29",23.44,23.44,23.42,23.42,0],["2023-06-30",23.42,23.42,23.38,23.38,0],["2023-07-01",23.46,23.46,23.44,23.44,0],["2023-07-03",23.42,23.42,23.38,23.38,0],["2023-07-04",23.38,23.42,23.38,23.4,0],["2023-07-05",23.38,23.4,23.38,23.4,0],["2023-07-06",23.34,23.38,23.34,23.36,0],["2023-07-07",23.34,23.38,23.34,23.38,0],["2023-07-08",23.42,23.42,23.42,23.42,0],["2023-07-10",23.42,23.48,23.42,23.46,0],["2023-07-11",23.46,23.57,23.46,23.55,0],["2023-07-12",23.57,23.61,23.57,23.59,0],["2023-07-13",23.59,23.75,23.59,23.73,0],["2023-07-14",23.73,23.73,23.69,23.69,0],["2023-07-15",23.69,23.69,23.67,23.67,0],["2023-07-17",23.67,23.67,23.61,23.63,0],["2023-07-18",23.63,23.69,23.63,23.69,0],["2023-07-19",23.69,23.75,23.69,23.73,0],["2023-07-20",23.75,23.84,23.75,23.8,0],["2023-07-21",23.8,23.8,23.71,23.71,0],["2023-07-22",23.71,23.71,23.69,23.69,0],["2023-07-24",23.69,23.75,23.69,23.75,0],["2023-07-25",23.75,23.77,23.69,23.75,0],["2023-07-26",23.75,23.82,23.75,23.82,0],["2023-07-27",23.82,23.86,23.82,23.84,0],["2023-07-28",23.84,23.84,23.71,23.75,0],["2023-07-29",23.75,23.8,23.75,23.8,0],["2023-07-31",23.8,23.8,23.77,23.77,0],["2023-08-01",23.77,23.82,23.77,23.77,0],["2023-08-02",23.77,23.77,23.73,23.73,0],["2023-08-03",23.73,23.73,23.67,23.71,0],["2023-08-04",23.71,23.73,23.71,23.71,0],["2023-08-05",23.77,23.77,23.77,23.77,0],["2023-08-07",23.77,23.77,23.73,23.75,0],["2023-08-08",23.75,23.75,23.73,23.75,0],["2023-08-09",23.75,23.75,23.73,23.73,0],["2023-08-10",23.69,23.71,23.69,23.69,0],["2023-08-11",23.69,23.69,23.67,23.69,0],["2023-08-12",23.69,23.69,23.67,23.67,0],["2023-08-14",23.67,23.69,23.63,23.69,0],["2023-08-15",23.65,23.65,23.63,23.63,0],["2023-08-16",23.63,23.67,23.63,23.67,0],["2023-08-17",23.67,23.67,23.61,23.65,0],["2023-08-18",23.65,23.65,23.65,23.65,0],["2023-08-19",23.65,23.65,23.63,23.63,0],["2023-08-21",23.63,23.65,23.63,23.65,0],["2023-08-22",23.65,23.69,23.65,23.69,0],["2023-08-23",23.69,23.75,23.69,23.75,0],["2023-08-24",23.8,23.82,23.8,23.8,0],["2023-08-25",23.8,23.8,23.77,23.77,0],["2023-08-26",23.77,23.77,23.77,23.77,0],["2023-08-28",23.77,23.77,23.75,23.75,0],["2023-08-29",23.75,23.8,23.75,23.77,0],["2023-08-30",23.77,23.82,23.77,23.82,0],["2023-08-31",23.82,23.9,23.82,23.9,0],["2023-09-01",23.9,23.9,23.9,23.9,0],["2023-09-05",23.9,23.9,23.86,23.86,0],["2023-09-06",23.86,23.86,23.8,23.82,0],["2023-09-07",23.8,23.84,23.8,23.82,0],["2023-09-08",23.84,23.88,23.84,23.86,0],["2023-09-09",23.84,23.84,23.84,23.84,0],["2023-09-11",23.84,23.92,23.84,23.9,0],["2023-09-12",23.88,23.9,23.84,23.86,0],["2023-09-13",23.82,23.88,23.82,23.88,0],["2023-09-14",23.88,23.9,23.88,23.9,0],["2023-09-15",23.9,23.98,23.9,23.98,0],["2023-09-16",24.0,24.0,24.0,24.0,0],["2023-09-18",24.0,24.09,24.0,24.09,0],["2023-09-19",24.09,24.21,24.09,24.21,0],["2023-09-20",24.21,24.21,24.19,24.21,0],["2023-09-21",24.21,24.21,24.15,24.17,0],["2023-09-22",24.17,24.17,24.17,24.17,0],["2023-09-23",24.17,24.17,24.17,24.17,0],["2023-09-25",24.17,24.17,24.13,24.13,0],["2023-09-26",24.13,24.13,24.09,24.11,0],["2023-09-27",24.05,24.05,24.03,24.03,0],["2023-09-28",24.03,24.03,23.94,23.94,0],["2023-09-29",23.94,23.94,23.84,23.86,0],["2023-09-30",23.77,23.77,23.77,23.77,0],["2023-10-02",23.75,23.75,23.67,23.67,0],["2023-10-03",23.67,23.67,23.59,23.59,0],["2023-10-04",23.59,23.59,23.55,23.55,0],["2023-10-05",23.55,23.61,23.55,23.59,0],["2023-10-06",23.57,23.61,23.57,23.59,0],["2023-10-07",23.59,23.67,23.59,23.67,0],["2023-10-09",23.67,23.82,23.67,23.82,0],["2023-10-10",23.82,23.94,23.82,23.9,0],["2023-10-11",23.9,23.92,23.9,23.92,0],["2023-10-20",23.59,24.59,23.59,24.59,0],["2023-10-31",24.9,24.9,24.9,24.9,0],["2023-11-22",25.28,25.28,25.28,25.28,0],["2023-11-23",25.28,25.44,25.28,25.44,0],["2023-11-27",25.71,25.71,25.71,25.71,0],["2023-12-08",26.07,26.07,26.07,26.07,0],["2023-12-09",25.94,25.94,25.78,25.78,0],["2023-12-11",25.74,25.74,25.67,25.67,0],["2023-12-12",25.55,25.55,25.51,25.51,0],["2023-12-13",25.49,25.49,25.44,25.44,0],["2023-12-14",25.69,25.71,25.69,25.71,0],["2023-12-15",25.76,25.86,25.76,25.86,0],["2023-12-18",25.84,25.86,25.84,25.86,0],["2023-12-19",25.88,25.9,25.88,25.9,0],["2023-12-20",25.96,26.09,25.96,26.09,0],["2023-12-21",26.05,26.09,26.05,26.09,0],["2023-12-22",26.19,26.24,26.19,26.24,0],["2023-12-23",26.28,26.28,26.28,26.28,0],["2023-12-25",26.3,26.34,26.3,26.34,0],["2023-12-26",26.36,26.57,26.36,26.57,0],["2023-12-27",26.61,26.65,26.61,26.63,0],["2023-12-28",26.72,26.76,26.67,26.67,0],["2023-12-29",26.53,26.53,26.4,26.4,0],["2023-12-30",26.32,26.32,26.28,26.28,0],["2024-01-02",26.26,26.36,26.26,26.36,0],["2024-01-03",26.28,26.36,26.28,26.36,0],["2024-01-04",26.26,26.3,26.26,26.3,0],["2024-01-05",26.32,26.34,26.3,26.34,0],["2024-01-06",26.32,26.32,26.3,26.3,0],["2024-01-08",26.32,26.32,26.28,26.28,0],["2024-01-10",26.3,26.32,26.3,26.32,0],["2024-01-11",26.28,26.34,26.28,26.34,0],["2024-01-12",26.36,26.42,26.36,26.42,0],["2024-01-13",26.51,26.51,26.51,26.51,0],["2024-01-15",26.55,26.74,26.55,26.74,0],["2024-01-16",26.78,26.78,26.76,26.76,0],["2024-01-17",26.63,26.65,26.57,26.59,0],["2024-01-18",26.47,26.47,26.47,26.47,0],["2024-01-19",26.53,26.61,26.53,26.61,0],["2024-01-20",26.65,26.65,26.65,26.65,0],["2024-01-22",26.63,26.69,26.63,26.67,0],["2024-01-23",26.65,26.69,26.65,26.69,0],["2024-01-24",26.72,26.72,26.72,26.72,0],["2024-01-25",26.63,26.63,26.63,26.63,0],["2024-01-26",26.65,26.65,26.65,26.65,0],["2024-01-27",26.65,26.65,26.65,26.65,0],["2024-01-29",26.67,26.67,26.63,26.67,0],["2024-01-30",26.69,26.72,26.69,26.72,0],["2024-01-31",26.74,26.76,26.74,26.76,0],["2024-02-01",26.78,26.8,26.78,26.78,0],["2024-02-02",26.86,26.88,26.84,26.88,0],["2024-02-03",26.84,26.84,26.8,26.8,0],["2024-02-05",26.82,26.84,26.82,26.82,0],["2024-02-06",26.8,26.84,26.8,26.84,0],["2024-02-07",26.88,26.92,26.88,26.92,0],["2024-02-15",26.8,26.84,26.8,26.84,0],["2024-02-16",26.88,26.92,26.88,26.92,0],["2024-02-17",26.92,27.05,26.92,27.03,0],["2024-02-18",27.01,27.01,26.97,26.97,0],["2024-02-19",26.97,26.97,26.97,26.97,0],["2024-02-20",26.92,26.92,26.88,26.88,0],["2024-02-21",26.88,26.97,26.88,26.94,0],["2024-02-22",26.92,26.97,26.92,26.97,0],["2024-02-23",26.97,26.97,26.94,26.94,0],["2024-02-24",26.97,27.01,26.97,26.99,0],["2024-02-26",27.01,27.03,27.01,27.03,0],["2024-02-27",27.05,27.13,27.05,27.13,0],["2024-02-28",27.13,27.15,27.13,27.15,0],["2024-02-29",27.2,27.22,27.2,27.22,0],["2024-03-01",27.28,27.34,27.28,27.34,0],["2024-03-02",27.59,27.72,27.59,27.72,0],["2024-03-04",27.76,27.84,27.76,27.84,0],["2024-03-05",28.2,28.24,28.2,28.24,0],["2024-03-06",28.26,28.26,28.26,28.26,0],["2024-03-07",28.34,28.36,28.34,28.36,0],["2024-03-08",28.4,28.55,28.4,28.55,0],["2024-03-09",28.76,28.97,28.76,28.97,0],["2024-03-11",29.16,29.18,29.16,29.18,0],["2024-03-12",29.2,29.24,29.2,29.2,0],["2024-03-13",28.97,28.97,28.47,28.47,0],["2024-03-14",28.59,28.74,28.59,28.74,0],["2024-03-15",28.72,28.72,28.7,28.72,0],["2024-03-16",28.65,28.65,28.63,28.63,0],["2024-03-18",28.57,28.57,28.47,28.49,0],["2024-03-19",28.59,28.59,28.57,28.57,0],["2024-03-20",28.59,28.61,28.59,28.61,0],["2024-03-21",29.09,29.09,29.01,29.01,0],["2024-03-22",28.84,28.84,28.76,28.76,0],["2024-03-25",28.8,28.84,28.8,28.82,0],["2024-03-26",28.84,28.88,28.84,28.88,0],["2024-03-27",28.88,28.91,28.88,28.91,0],["2024-03-28",28.95,29.03,28.95,29.03,0],["2024-03-29",29.34,29.36,29.32,29.32,0],["2024-04-01",29.41,29.55,29.41,29.47,0],["2024-04-02",29.45,29.53,29.43,29.51,0],["2024-04-03",29.51,29.82,29.51,29.78,0],["2024-04-04",29.78,30.03,29.78,30.01,0],["2024-04-05",29.91,29.97,29.84,29.97,0],["2024-04-06",29.97,30.45,29.97,30.45,0],["2024-04-08",30.47,30.93,30.47,30.93,0],["2024-04-09",31.01,31.51,31.01,31.51,0],["2024-04-10",31.51,31.89,31.51,31.89,0],["2024-04-11",31.8,31.8,31.64,31.64,0],["2024-04-12",31.85,32.03,31.85,32.03,0],["2024-04-13",32.03,32.03,31.62,31.64,0],["2024-04-15",31.68,31.78,31.68,31.76,0],["2024-04-16",31.93,31.93,31.76,31.8,0],["2024-04-17",31.85,31.85,31.8,31.8,0],["2024-04-19",31.85,31.93,31.85,31.85,0],["2024-04-22",31.72,31.72,31.47,31.47,0],["2024-04-23",31.47,31.47,30.97,30.97,0],["2024-04-24",31.01,31.05,31.01,31.05,0],["2024-04-25",31.01,31.03,30.97,31.03,0],["2024-04-26",31.09,31.3,31.07,31.3,0],["2024-05-02",31.18,31.18,31.07,31.07,0],["2024-05-03",31.03,31.03,31.01,31.01,0],["2024-05-06",31.03,31.12,31.03,31.12,0],["2024-05-07",31.18,31.18,31.18,31.18,0],["2024-05-08",31.12,31.14,31.09,31.09,0],["2024-05-09",31.12,31.18,31.12,31.18,0],["2024-05-10",31.51,31.74,31.51,31.74,0],["2024-05-13",31.74,31.76,31.66,31.66,0],["2024-05-14",31.64,31.64,31.64,31.64,0],["2024-05-15",31.72,31.8,31.72,31.8,0],["2024-05-16",31.95,31.95,31.95,31.95,0],["2024-05-17",31.85,32.05,31.85,31.87,0],["2024-05-18",32.01,32.01,32.01,32.01,0],["2024-05-20",32.05,32.14,32.05,32.12,0],["2024-05-21",32.07,32.07,32.03,32.03,0],["2024-05-22",32.1,32.14,32.1,32.1,0],["2024-05-23",31.85,31.85,31.85,31.85,0],["2024-05-24",31.68,31.68,31.68,31.68,0],["2024-05-27",31.7,31.7,31.7,31.7,0],["2024-05-28",31.76,31.76,31.74,31.74,0],["2024-05-29",31.76,31.76,31.72,31.72,0],["2024-05-30",31.59,31.62,31.55,31.55,0],["2024-05-31",31.59,31.59,31.55,31.55,0],["2024-06-01",31.43,31.43,31.39,31.39,0],["2024-06-03",31.22,31.26,31.09,31.09,0],["2024-06-04",31.18,31.18,31.12,31.12,0],["2024-06-05",31.05,31.05,31.01,31.01,0],["2024-06-06",31.05,31.14,31.05,31.14,0],["2024-06-07",31.18,31.18,31.14,31.14,0],["2024-06-08",30.76,30.76,30.76,30.76,0],["2024-06-11",30.84,30.84,30.8,30.8,0],["2024-06-12",30.84,30.84,30.84,30.84,0],["2024-06-13",30.84,30.89,30.84,30.89,0],["2024-06-14",30.84,30.89,30.84,30.89,0],["2024-06-15",31.07,31.07,31.07,31.07,0],["2024-06-17",31.05,31.05,31.05,31.05,0],["2024-06-19",31.07,31.16,31.07,31.16,0],["2024-06-20",31.18,31.24,31.18,31.22,0],["2024-06-21",31.39,31.47,31.39,31.47,0],["2024-06-22",31.28,31.28,31.28,31.28,0],["2024-06-24",31.34,31.37,31.34,31.37,0],["2024-06-26",31.34,31.34,31.32,31.32,0],["2024-06-27",31.24,31.26,31.24,31.26,0],["2024-06-28",31.39,31.39,31.34,31.37,0],["2024-07-02",31.41,31.41,31.39,31.39,0],["2024-07-03",31.41,31.45,31.41,31.45,0],["2024-07-04",31.55,31.55,31.55,31.55,0],["2024-07-06",31.64,31.64,31.64,31.64,0],["2024-07-08",31.59,31.59,31.59,31.59,0],["2024-07-09",31.51,31.51,31.51,31.51,0],["2024-07-10",31.53,31.57,31.53,31.57,0],["2024-07-11",31.62,31.66,31.62,31.66,0],["2024-07-12",31.85,31.89,31.85,31.87,0],["2024-07-16",31.87,31.99,31.87,31.99,0],["2024-07-17",31.99,32.09,31.99,32.09,0],["2024-07-18",32.07,32.35,32.03,32.35,0],["2024-07-19",32.22,32.22,32.18,32.18,0],["2024-07-20",32.14,32.14,32.14,32.14,0],["2024-07-22",32.18,32.18,32.18,32.18,0],["2024-07-23",32.16,32.16,32.14,32.14,0],["2024-07-24",32.18,32.18,32.18,32.18,0],["2024-07-25",32.14,32.14,32.07,32.07,0],["2024-07-26",32.03,32.03,31.93,31.97,0],["2024-07-27",32.05,32.05,32.05,32.05,0],["2024-07-29",32.07,32.07,32.07,32.07,0],["2024-07-30",32.05,32.05,32.05,32.05,0],["2024-07-31",32.14,32.2,32.14,32.18,0],["2024-08-01",32.32,32.32,32.28,32.28,0],["2024-08-02",32.3,32.35,32.3,32.35,0],["2024-08-03",32.26,32.3,32.26,32.3,0],["2024-08-05",32.3,32.32,32.28,32.3,0],["2024-08-06",32.26,32.26,32.26,32.26,0],["2024-08-07",32.26,32.26,32.18,32.18,0],["2024-08-08",32.18,32.2,32.18,32.2,0],["2024-08-09",32.28,32.28,32.28,32.28,0],["2024-08-10",32.32,32.32,32.32,32.32,0],["2024-08-12",32.3,32.32,32.3,32.32,0],["2024-08-13",32.45,32.45,32.45,32.45,0],["2024-08-15",32.41,32.41,32.41,32.41,0],["2024-08-16",32.39,32.39,32.39,32.39,0],["2024-08-17",32.39,32.66,32.39,32.66,0],["2024-08-19",32.57,32.57,32.55,32.55,0],["2024-08-20",32.55,32.64,32.55,32.64,0],["2024-08-21",32.66,32.66,32.66,32.66,0],["2024-08-23",32.57,32.62,32.57,32.62,0],["2024-08-24",32.66,32.66,32.66,32.66,0],["2024-08-26",32.7,32.74,32.7,32.74,0],["2024-08-27",32.72,32.74,32.72,32.74,0],["2024-08-28",32.78,32.78,32.76,32.76,0],["2024-08-29",32.78,32.78,32.76,32.78,0],["2024-08-31",32.78,32.78,32.76,32.76,0],["2024-09-04",32.74,32.74,32.72,32.72,0],["2024-09-05",32.74,32.76,32.74,32.76,0],["2024-09-07",32.72,32.72,32.7,32.7,0],["2024-09-10",32.72,32.72,32.72,32.72,0],["2024-09-11",32.78,32.78,32.78,32.78,0],["2024-09-12",32.76,32.76,32.76,32.76,0],["2024-09-13",32.97,32.97,32.97,32.97,0],["2024-09-16",33.01,33.01,33.01,33.01,0],["2024-09-19",32.97,33.01,32.76,33.01,0],["2024-10-08",34.76,34.76,34.76,34.76,0],["2024-10-09",34.68,34.68,34.68,34.68,0],["2024-10-10",34.56,34.56,34.56,34.56,0],["2024-10-11",34.6,34.6,34.6,34.6,0],["2024-10-12",34.64,34.64,34.64,34.64,0],["2024-10-14",34.64,34.72,34.64,34.72,0],["2024-10-15",34.76,34.76,34.76,34.76,0],["2024-10-16",34.93,35.01,34.93,35.01,0],["2024-10-17",35.06,35.18,35.06,35.18,0],["2024-10-18",35.26,35.45,35.26,35.45,0],["2024-10-19",35.6,35.6,35.6,35.6,0],["2024-10-21",35.77,35.97,35.77,35.97,0],["2024-10-22",36.06,36.43,36.06,36.43,0],["2024-10-23",36.56,36.93,36.56,36.93,0],["2024-10-28",36.93,36.93,36.93,36.93,0],["2024-10-29",36.97,36.97,36.97,36.97,0],["2024-10-30",37.1,37.18,37.1,37.18,0],["2024-10-31",37.27,37.27,37.27,37.27,0],["2024-11-01",37.27,37.27,37.1,37.14,0],["2024-11-04",37.06,37.06,37.06,37.06,0],["2024-11-05",37.02,37.02,36.89,36.89,0],["2024-11-06",36.81,36.81,36.68,36.68,0],["2024-11-07",36.02,36.02,34.89,34.89,0],["2024-11-08",35.31,35.31,35.31,35.31,0],["2024-11-11",35.22,35.22,35.14,35.14,0],["2024-11-12",34.6,34.6,34.35,34.35,0],["2024-11-13",34.26,34.26,34.26,34.26,0],["2024-11-14",34.06,34.06,34.06,34.06,0],["2024-11-15",34.1,34.18,34.1,34.18,0],["2024-11-16",34.31,34.31,34.31,34.31,0],["2024-11-18",34.6,34.64,34.6,34.64,0],["2024-11-19",34.89,35.18,34.89,35.18,0],["2024-11-20",35.39,35.39,35.39,35.39,0],["2024-11-21",35.68,35.68,35.68,35.68,0],["2024-11-22",35.85,35.89,35.85,35.89,0],["2024-11-23",36.06,36.06,36.06,36.06,0],["2024-11-25",36.06,36.06,35.68,35.68,0],["2024-11-26",35.31,35.31,35.1,35.1,0],["2024-11-27",35.14,35.26,35.14,35.26,0],["2024-11-28",35.22,35.22,35.18,35.18,0],["2024-11-29",35.22,35.31,35.22,35.31,0],["2024-12-02",35.1,35.1,35.01,35.01,0],["2024-12-03",35.1,35.1,35.1,35.1,0],["2024-12-04",35.14,35.14,35.14,35.14,0],["2024-12-06",34.93,35.01,34.93,35.01,0],["2024-12-09",35.1,35.1,35.1,35.1,0],["2024-12-10",35.26,35.35,35.26,35.35,0],["2024-12-11",35.77,35.77,35.72,35.72,0],["2024-12-12",35.81,35.81,35.81,35.81,0],["2024-12-13",35.52,35.52,35.52,35.52,0],["2024-12-14",35.31,35.31,35.31,35.31,0],["2024-12-16",35.14,35.14,35.14,35.14,0],["2024-12-17",35.14,35.14,35.14,35.14,0],["2024-12-18",35.14,35.22,35.14,35.22,0],["2024-12-19",34.85,34.93,34.85,34.93,0],["2024-12-20",34.72,34.85,34.72,34.85,0],["2024-12-23",35.1,35.18,35.1,35.18,0],["2024-12-24",35.14,35.14,35.1,35.1,0],["2024-12-25",35.1,35.1,35.1,35.1,0],["2024-12-26",35.18,35.18,35.18,35.18,0],["2024-12-27",35.26,35.26,35.26,35.26,0],["2024-12-30",35.22,35.22,35.22,35.22,0],["2024-12-31",35.1,35.1,35.1,35.1,0],["2025-01-02",35.35,35.43,35.35,35.43,0],["2025-01-03",35.64,35.64,35.64,35.64,0],["2025-01-06",35.64,35.64,35.43,35.43,0],["2025-01-07",35.43,35.56,35.43,35.56,0],["2025-01-08",35.64,35.64,35.64,35.64,0],["2025-01-09",35.85,35.85,35.85,35.85,0],["2025-01-10",35.85,35.93,35.85,35.93,0],["2025-01-11",36.18,36.18,36.18,36.18,0],["2025-01-13",36.1,36.14,36.1,36.14,0],["2025-01-14",36.02,36.02,35.97,35.97,0],["2025-01-15",35.97,35.97,35.97,35.97,0],["2025-01-16",36.14,36.14,36.1,36.1,0],["2025-01-17",36.18,36.18,36.18,36.18,0],["2025-01-18",36.02,36.02,36.02,36.02,0],["2025-01-20",35.93,36.02,35.93,36.02,0],["2025-01-21",36.06,36.27,36.06,36.27,0],["2025-01-22",36.47,36.6,36.47,36.6,0],["2025-01-23",36.68,36.68,36.64,36.64,0],["2025-01-24",36.68,36.72,36.68,36.72,0],["2025-01-26",36.72,36.72,36.72,36.72,0],["2025-02-03",37.02,37.27,37.02,37.27,0],["2025-02-04",37.52,37.64,37.43,37.43,0],["2025-02-05",37.81,37.81,37.81,37.81,0],["2025-02-06",37.85,37.85,37.31,37.31,0],["2025-02-07",37.31,37.43,37.31,37.43,0],["2025-02-10",37.52,37.81,37.52,37.81,0],["2025-02-11",38.14,38.23,37.73,37.73,0],["2025-02-12",37.52,37.52,37.35,37.39,0],["2025-02-13",37.6,37.73,37.6,37.73,0],["2025-02-14",37.98,37.98,37.98,37.98,0],["2025-02-15",37.56,37.56,37.56,37.56,0],["2025-02-17",37.56,37.68,37.56,37.68,0],["2025-02-18",37.77,37.89,37.77,37.89,0],["2025-02-19",38.14,38.31,38.14,38.27,0],["2025-02-20",38.31,38.39,38.31,38.39,0],["2025-02-21",38.39,38.39,38.14,38.14,0],["2025-02-22",38.14,38.14,38.14,38.14,0],["2025-02-24",38.06,38.31,38.06,38.31,0],["2025-02-25",38.43,38.43,38.31,38.31,0],["2025-02-26",38.18,38.18,38.02,38.02,0],["2025-02-27",38.1,38.1,37.98,37.98,0],["2025-02-28",37.89,37.89,37.73,37.73,0],["2025-03-01",37.64,37.73,37.64,37.73,0],["2025-03-03",37.93,37.93,37.93,37.93,0],["2025-03-04",38.18,38.64,38.18,38.64,0],["2025-03-05",38.64,38.64,38.64,38.64,0],["2025-03-06",38.77,38.77,38.64,38.64,0],["2025-03-07",38.64,38.81,38.64,38.81,0],["2025-03-08",38.73,38.73,38.73,38.73,0],["2025-03-10",38.81,38.81,38.73,38.73,0],["2025-03-11",38.6,38.77,38.6,38.77,0],["2025-03-12",38.89,38.98,38.89,38.98,0],["2025-03-13",39.27,39.35,39.27,39.35,0],["2025-03-14",39.85,39.94,39.85,39.94,0],["2025-03-15",39.94,39.94,39.94,39.94,0],["2025-03-17",40.06,40.06,40.06,40.06,0],["2025-03-18",40.39,40.94,40.39,40.94,0],["2025-03-19",41.1,41.6,41.1,41.48,0],["2025-03-20",41.85,41.85,41.6,41.6,0],["2025-03-21",41.48,41.48,40.52,40.6,0],["2025-03-22",40.48,40.48,40.48,40.48,0],["2025-03-24",40.48,40.64,40.48,40.64,0],["2025-03-25",40.56,40.77,40.56,40.77,0],["2025-03-26",40.77,40.98,40.77,40.98,0],["2025-03-27",40.98,41.19,40.98,41.19,0],["2025-03-28",41.6,41.94,41.6,41.77,0],["2025-03-29",41.9,41.9,41.9,41.9,0],["2025-03-31",41.85,42.23,41.85,42.23,0],["2025-04-01",42.31,42.56,42.31,42.35,0],["2025-04-02",42.35,42.35,42.23,42.35,0],["2025-04-03",42.6,42.81,42.56,42.56,0],["2025-04-04",42.48,42.48,42.23,42.23,0],["2025-04-05",41.73,41.73,41.73,41.73,0],["2025-04-08",41.48,41.85,41.48,41.77,0],["2025-04-09",41.52,42.44,41.52,42.44,0],["2025-04-10",42.98,43.11,42.9,42.9,0],["2025-04-11",43.98,43.98,43.48,43.48,0],["2025-04-12",43.61,43.69,43.61,43.69,0],["2025-04-14",43.52,43.73,43.52,43.73,0],["2025-04-15",43.86,44.15,43.86,44.15,0],["2025-04-16",44.9,47.23,44.9,47.23,0],["2025-04-17",48.07,48.69,48.07,48.69,0],["2025-04-18",48.69,48.69,48.69,48.69,0],["2025-04-19",48.28,48.28,47.28,47.28,0],["2025-04-21",47.86,48.28,47.86,48.28,0],["2025-04-22",48.28,49.74,48.28,49.53,0],["2025-04-23",48.69,48.69,48.07,48.07,0],["2025-04-24",48.49,48.49,48.49,48.49,0],["2025-04-25",48.49,48.69,48.07,48.07,0],["2025-04-26",48.49,48.49,48.28,48.49,0],["2025-04-28",48.28,62.46,47.86,47.86,0],["2025-04-29",48.49,48.49,48.49,48.49,0],["2025-05-05",47.86,47.86,47.86,47.86,0],["2025-05-06",49.11,49.11,49.11,49.11,0],["2025-05-07",49.32,49.32,49.11,49.11,0],["2025-05-08",48.82,48.82,48.49,48.49,0],["2025-05-09",48.28,48.49,48.28,48.49,0],["2025-05-10",48.69,48.69,48.69,48.69,0],["2025-05-12",48.07,48.28,47.86,47.86,0],["2025-05-13",47.86,48.07,47.86,48.07,0],["2025-05-14",48.07,48.07,47.86,47.86,0],["2025-05-15",47.86,47.86,47.23,47.23,0],["2025-05-16",48.07,48.07,47.73,47.73,0],["2025-05-17",47.44,47.44,47.44,47.44,0],["2025-05-19",47.86,47.86,47.65,47.65,0],["2025-05-20",47.44,47.44,47.44,47.44,0],["2025-05-21",47.86,47.86,47.86,47.86,0],["2025-05-22",48.07,48.07,48.07,48.07,0],["2025-05-23",48.07,48.07,48.07,48.07,0],["2025-05-24",48.28,48.28,48.28,48.28,0],["2025-05-26",47.86,47.86,47.65,47.65,0],["2025-05-27",47.57,47.57,47.44,47.44,0],["2025-05-28",47.57,47.57,47.44,47.44,0],["2025-05-29",47.11,47.15,47.03,47.15,0],["2025-05-30",47.44,47.44,47.44,47.44,0],["2025-05-31",47.23,47.23,47.23,47.23,0],["2025-06-02",47.23,47.32,47.23,47.32,0],["2025-06-03",47.44,47.44,47.23,47.23,0],["2025-06-04",47.23,47.23,47.23,47.23,0],["2025-06-05",47.44,47.44,47.44,47.44,0],["2025-06-06",47.57,47.57,47.57,47.57,0],["2025-06-07",47.23,47.23,47.23,47.23,0],["2025-06-09",47.23,47.36,47.23,47.36,0],["2025-06-10",47.36,47.44,47.36,47.44,0],["2025-06-11",47.65,47.65,47.65,47.65,0],["2025-06-12",48.03,48.03,47.86,47.86,0],["2025-06-13",48.28,48.28,48.28,48.28,0],["2025-06-14",48.36,48.36,48.36,48.36,0],["2025-06-16",48.44,48.44,48.44,48.44,0],["2025-06-17",48.36,48.36,48.36,48.36,0],["2025-06-19",48.36,48.36,48.28,48.28,0],["2025-06-20",48.28,48.28,48.28,48.28,0],["2025-06-21",48.28,48.36,48.28,48.36,0],["2025-06-23",48.28,48.36,48.28,48.36,0],["2025-06-24",48.36,48.36,48.28,48.28,0],["2025-06-25",48.28,48.28,48.28,48.28,0],["2025-06-26",48.28,48.4,48.28,48.4,0],["2025-06-27",48.32,48.32,48.23,48.23,0],["2025-06-28",48.15,48.15,48.15,48.15,0],["2025-06-30",48.15,48.28,48.15,48.28,0],["2025-07-01",48.49,48.61,48.49,48.61,0],["2025-07-02",48.61,48.61,48.49,48.49,0],["2025-07-03",48.61,48.69,48.61,48.69,0],["2025-07-04",48.57,48.61,48.57,48.61,0],["2025-07-05",48.61,48.61,48.61,48.61,0],["2025-07-07",48.44,48.44,48.44,48.44,0],["2025-07-08",48.65,48.65,48.65,48.65,0],["2025-07-09",48.49,48.49,48.49,48.49,0],["2025-07-10",48.57,48.57,48.57,48.57,0],["2025-07-11",48.57,48.69,48.57,48.69,0],["2025-07-12",48.9,48.9,48.9,48.9,0],["2025-07-14",48.9,48.9,48.9,48.9,0],["2025-07-15",48.74,48.74,48.74,48.74,0],["2025-07-16",48.53,48.57,48.53,48.57,0],["2025-07-17",48.57,48.57,48.57,48.57,0],["2025-07-18",48.57,48.57,48.57,48.57,0],["2025-07-21",48.57,48.69,48.57,48.69,0],["2025-07-22",48.9,48.9,48.9,48.9,0],["2025-07-23",49.11,49.11,49.11,49.11,0],["2025-07-24",48.9,48.9,48.9,48.9,0],["2025-07-25",48.9,48.9,48.9,48.9,0],["2025-07-26",48.69,48.69,48.69,48.69,0],["2025-07-28",48.69,48.69,48.69,48.69,0],["2025-07-29",48.57,48.65,48.57,48.65,0],["2025-07-30",48.78,48.78,48.78,48.78,0],["2025-07-31",48.65,48.74,48.65,48.74,0],["2025-08-01",48.74,48.74,48.74,48.74,0],["2025-08-02",49.61,49.61,49.49,49.53,0],["2025-08-04",49.44,49.44,49.44,49.44,0],["2025-08-05",49.65,49.65,49.65,49.65,0],["2025-08-06",49.65,49.65,49.65,49.65,0],["2025-08-07",49.65,49.65,49.65,49.65,0],["2025-08-08",49.65,49.86,49.65,49.86,0],["2025-08-09",49.86,49.86,49.86,49.86,0],["2025-08-11",49.69,49.69,49.57,49.57,0],["2025-08-12",49.57,49.57,49.4,49.4,0],["2025-08-13",49.49,49.61,49.49,49.61,0],["2025-08-14",49.61,49.74,49.53,49.53,0],["2025-08-15",49.44,49.44,49.44,49.44,0],["2025-08-16",49.44,49.44,49.44,49.44,0],["2025-08-18",49.53,49.61,49.53,49.61,0],["2025-08-19",49.61,49.61,49.61,49.61,0],["2025-08-20",49.53,49.53,49.53,49.53,0],["2025-08-21",49.74,49.74,49.74,49.74,0],["2025-08-22",49.82,49.82,49.82,49.82,0],["2025-08-23",50.24,50.24,50.24,50.24,0],["2025-08-25",50.36,50.49,50.36,50.49,0],["2025-08-26",50.65,50.65,50.65,50.65,0],["2025-08-27",50.78,50.78,50.78,50.78,0],["2025-08-28",50.86,50.86,50.86,50.86,0],["2025-08-29",51.07,51.24,51.07,51.24,0],["2025-08-30",51.65,51.65,51.65,51.65,0],["2025-09-03",52.74,52.91,52.74,52.91,0],["2025-09-04",53.2,53.2,53.2,53.2,0],["2025-09-05",53.41,53.41,53.41,53.41,0],["2025-09-06",53.82,53.82,53.82,53.82,0],["2025-09-08",53.82,53.82,53.82,53.82,0],["2025-09-09",54.07,54.07,54.07,54.07,0],["2025-09-10",53.95,53.95,53.82,53.82,0],["2025-09-11",53.82,53.82,53.57,53.57,0],["2025-09-12",52.66,52.66,52.49,52.49,0],["2025-09-13",52.49,52.49,52.49,52.49,0],["2025-09-15",52.36,52.49,52.36,52.49,0],["2025-09-16",52.91,53.03,52.91,53.03,0],["2025-09-18",52.91,52.91,52.7,52.91,0],["2025-09-19",52.78,52.78,52.78,52.78,0],["2025-09-20",53.11,53.11,53.11,53.11,0],["2025-09-22",53.11,53.32,53.11,53.32,0],["2025-09-23",53.74,53.95,53.74,53.95,0],["2025-09-24",53.95,53.95,53.95,53.95,0],["2025-09-25",53.74,53.74,53.74,53.74,0],["2025-09-26",53.74,53.74,53.74,53.74,0],["2025-09-27",53.95,53.95,53.95,53.95,0],["2025-09-29",54.07,54.32,54.07,54.32,0],["2025-09-30",54.74,54.91,54.53,54.53,0],["2025-10-01",55.03,55.2,55.03,55.2,0],["2025-10-02",55.07,55.07,55.07,55.07,0],["2025-10-04",55.41,55.41,55.41,55.41,0],["2025-10-06",55.87,56.45,55.87,56.45,0],["2025-10-07",56.74,56.74,56.74,56.74,0],["2025-10-08",57.16,57.49,57.16,57.49,0],["2025-10-09",57.49,57.49,57.49,57.49,0],["2025-10-10",57.24,57.24,57.24,57.24,0],["2025-10-11",57.24,57.49,57.24,57.49,0],["2025-10-13",57.74,58.41,57.74,58.41,0],["2025-10-14",59.5,59.79,59.5,59.79,0],["2025-10-15",60.25,60.58,60.25,60.58,0],["2025-10-16",60.87,61.29,60.87,61.29,0],["2025-10-17",62.66,63.0,60.62,63.0,0],["2025-10-18",62.16,62.16,62.16,62.16,0],["2025-10-20",62.16,62.37,62.16,62.37,0],["2025-10-21",63.67,63.67,63.04,63.04,0],["2025-10-22",62.41,62.41,61.41,61.41,0],["2025-10-23",61.41,61.75,61.41,61.75,0],["2025-10-24",61.96,61.96,61.41,61.41,0],["2025-10-25",61.71,61.71,61.71,61.71,0],["2025-10-27",61.58,61.58,61.25,61.25,0],["2025-10-28",60.83,60.83,59.66,59.66,0],["2025-10-29",60.33,60.75,60.33,60.75,0],["2025-10-30",60.25,60.66,60.25,60.66,0],["2025-10-31",61.12,61.12,60.45,60.66,0],["2025-11-01",60.66,60.66,60.66,60.66,0],["2025-11-03",60.54,60.79,60.54,60.79,0],["2025-11-04",60.58,60.58,60.58,60.58,0],["2025-11-05",60.08,60.29,60.08,60.29,0],["2025-11-06",60.29,60.54,60.29,60.54,0],["2025-11-07",60.54,60.54,60.54,60.54,0],["2025-11-08",60.54,60.54,60.54,60.54,0],["2025-11-10",61.12,61.37,61.12,61.37,0],["2025-11-11",62.21,62.21,62.21,62.21,0],["2025-11-12",62.21,62.21,62.0,62.16,0],["2025-11-13",62.91,63.42,62.91,63.42,0],["2025-11-14",62.79,63.0,62.79,62.79,0],["2025-11-15",61.87,61.87,61.87,61.87,0],["2025-11-17",61.87,61.87,61.66,61.87,0],["2025-11-18",61.37,61.37,61.16,61.37,0],["2025-11-19",61.62,61.87,61.62,61.87,0],["2025-11-20",61.87,61.87,61.62,61.62,0],["2025-11-21",61.62,61.62,61.41,61.41,0],["2025-11-22",61.66,61.66,61.66,61.66,0],["2025-11-24",61.66,61.66,61.66,61.66,0],["2025-11-25",62.5,62.71,62.5,62.5,0],["2025-11-26",62.71,62.91,62.71,62.91,0],["2025-11-27",62.91,62.91,62.91,62.91,0],["2025-11-28",63.21,63.21,63.08,63.08,0],["2025-11-29",63.58,63.58,63.58,63.58,0],["2025-12-01",63.71,63.92,63.71,63.75,0],["2025-12-02",63.46,63.46,63.46,63.46,0],["2025-12-03",63.46,63.46,63.33,63.33,0],["2025-12-04",63.33,63.33,63.08,63.08,0],["2025-12-05",63.08,63.33,63.08,63.33,0],["2025-12-06",63.12,63.12,63.12,63.12,0],["2025-12-08",63.12,63.12,63.12,63.12,0],["2025-12-09",63.0,63.0,62.83,62.83,0],["2025-12-10",63.17,63.17,63.17,63.17,0],["2025-12-11",63.37,63.37,63.17,63.17,0],["2025-12-12",63.54,63.54,63.33,63.33,0],["2025-12-13",63.58,63.58,63.58,63.58,0],["2025-12-15",63.58,63.92,63.58,63.92,0],["2025-12-16",63.5,63.5,63.21,63.21,0],["2025-12-17",63.46,63.46,63.46,63.46,0],["2025-12-18",63.46,63.46,63.46,63.46,0],["2025-12-19",63.46,63.46,63.46,63.46,0],["2025-12-20",63.54,63.54,63.54,63.54,0],["2025-12-22",63.67,63.79,63.67,63.79,0],["2025-12-23",64.42,64.42,64.42,64.42,0],["2025-12-24",64.75,64.75,64.42,64.42,0],["2025-12-25",64.42,64.42,64.42,64.42,0],["2025-12-26",64.62,64.62,64.5,64.5,0],["2025-12-27",64.62,64.62,64.62,64.62,0],["2025-12-29",64.37,64.37,63.79,63.79,0],["2025-12-30",62.29,62.41,62.29,62.41,0],["2025-12-31",62.29,62.46,61.62,61.62,0],["2026-01-05",61.62,63.5,61.62,63.5,0],["2026-01-06",63.71,63.96,63.71,63.96,0],["2026-01-07",64.21,64.21,64.21,64.21,0],["2026-01-08",64.33,64.33,64.12,64.12,0],["2026-01-09",64.5,64.5,64.5,64.5,0],["2026-01-10",65.13,65.13,65.13,65.13,0],["2026-01-12",66.04,66.04,66.04,66.04,0],["2026-01-13",66.04,66.04,66.04,66.04,0],["2026-01-14",66.42,66.63,66.42,66.63,0],["2026-01-15",66.33,66.33,66.33,66.33,0],["2026-01-16",66.33,66.33,66.33,66.33,0],["2026-01-17",66.33,66.33,66.33,66.33,0],["2026-01-19",67.38,67.38,67.38,67.38,0],["2026-01-20",67.5,67.92,67.5,67.92,0],["2026-01-21",69.25,70.0,69.25,69.96,0],["2026-01-22",69.42,69.67,69.42,69.67,0],["2026-01-23",71.17,71.17,70.76,70.76,0],["2026-01-24",71.67,71.67,71.67,71.67,0],["2026-01-26",72.72,73.34,72.72,72.92,0],["2026-01-27",72.92,73.17,72.92,73.17,0],["2026-01-28",74.59,76.13,74.59,76.13,0],["2026-01-29",78.43,79.1,78.43,78.47,0],["2026-01-30",76.34,76.34,74.51,74.59,0],["2026-01-31",70.84,70.84,70.84,70.84,0],["2026-02-02",68.96,69.63,68.54,68.54,0],["2026-02-03",71.67,72.3,71.67,72.3,0],["2026-02-04",74.47,74.47,74.47,74.47,0],["2026-02-05",73.76,73.88,72.3,72.3,0],["2026-02-06",70.63,72.92,70.63,72.92,0],["2026-02-07",74.09,74.09,74.09,74.09,0],["2026-02-09",74.88,74.88,74.55,74.55,0],["2026-02-10",74.8,74.8,74.8,74.8,0],["2026-02-11",74.8,74.8,74.8,74.8,0],["2026-02-12",74.8,74.8,74.8,74.8,0],["2026-02-13",73.97,73.97,73.97,73.97,0],["2026-02-14",74.8,74.8,74.8,74.8,0],["2026-02-23",76.3,76.3,76.3,76.3,0],["2026-02-24",76.3,76.3,76.3,76.3,0],["2026-02-25",76.59,76.59,76.59,76.59,0],["2026-02-26",76.47,76.68,76.26,76.26,0],["2026-02-27",76.18,76.18,76.18,76.18,0],["2026-02-28",77.43,77.43,77.43,77.43,0],["2026-03-02",78.1,78.51,78.1,78.51,0],["2026-03-03",78.39,78.39,77.89,77.89,0],["2026-03-04",75.8,76.22,75.8,76.22,0],["2026-03-05",76.22,76.43,76.22,76.43,0],["2026-03-06",75.51,76.05,75.51,76.05,0],["2026-03-07",76.55,76.55,76.55,76.55,0],["2026-03-09",75.51,76.18,75.51,76.18,0],["2026-03-10",76.76,77.01,76.76,77.01,0],["2026-03-11",77.47,77.47,77.47,77.47,0],["2026-03-12",77.14,77.14,76.89,77.09,0],["2026-03-13",76.47,76.47,76.47,76.47,0],["2026-03-14",75.55,75.55,75.55,75.55,0],["2026-03-16",75.55,75.76,75.55,75.76,0],["2026-03-17",75.55,75.72,75.55,75.72,0],["2026-03-18",75.72,75.72,75.72,75.72,0],["2026-03-19",73.8,73.8,72.59,72.59,0],["2026-03-20",72.09,72.84,72.09,72.84,0],["2026-03-21",70.71,70.71,70.71,70.71,0],["2026-03-23",69.88,69.88,66.33,68.67,0],["2026-03-24",69.46,70.42,69.46,70.42,0],["2026-03-25",72.3,72.42,71.8,71.8,0],["2026-03-26",71.8,71.8,70.76,70.96,0],["2026-03-27",70.3,71.01,70.3,71.01,0],["2026-03-28",71.51,71.51,71.51,71.51,0],["2026-03-30",70.92,71.92,70.92,71.92,0],["2026-03-31",72.42,72.84,72.38,72.38,0],["2026-04-01",72.38,73.67,72.38,73.13,0],["2026-04-02",72.63,73.05,71.51,71.8,0],["2026-04-03",72.21,72.21,72.21,72.21,0],["2026-04-04",72.21,72.21,72.21,72.21,0],["2026-04-06",71.63,71.63,71.51,71.51,0],["2026-04-07",71.51,71.51,71.26,71.26,0],["2026-04-08",73.13,73.13,72.3,72.3,0],["2026-04-09",70.84,70.84,70.84,70.84,0],["2026-04-10",71.34,71.42,71.34,71.42,0],["2026-04-11",71.3,71.3,71.3,71.3,0],["2026-04-13",70.92,70.92,70.92,70.92,0],["2026-04-14",71.55,71.55,71.55,71.55,0],["2026-04-15",72.59,72.59,71.76,71.76,0],["2026-04-16",71.34,71.34,70.71,70.71,0],["2026-04-17",70.42,70.63,70.42,70.63,0],["2026-04-18",71.05,71.05,71.05,71.05,0],["2026-04-20",70.55,70.76,70.55,70.76,0],["2026-04-21",70.84,70.96,70.59,70.59,0],["2026-04-22",70.21,70.34,70.21,70.34,0],["2026-04-23",70.0,70.0,70.0,70.0,0],["2026-04-24",69.38,69.38,69.38,69.38,0],["2026-04-25",69.71,69.71,69.71,69.71,0],["2026-04-28",69.59,69.59,69.17,69.17,0],["2026-04-29",68.54,68.54,68.54,68.54,0],["2026-05-04",68.8,68.8,68.67,68.67,0],["2026-05-05",68.13,68.13,68.13,68.13,0],["2026-05-06",69.17,69.17,68.54,68.54,0],["2026-05-07",69.17,69.17,69.17,69.17,0],["2026-05-08",69.17,69.17,69.17,69.17,0],["2026-05-09",69.17,69.17,69.17,69.17,0],["2026-05-11",68.96,68.96,68.25,68.25,0],["2026-05-12",68.96,69.09,68.46,68.46,0],["2026-05-13",68.25,68.25,68.25,68.25,0],["2026-05-14",68.25,68.25,68.25,68.25,0],["2026-05-15",67.84,67.84,67.84,67.84,0],["2026-05-16",67.63,67.63,67.63,67.63,0],["2026-05-18",67.21,67.63,67.21,67.63,0],["2026-05-19",67.63,67.63,67.63,67.63,0],["2026-05-20",67.21,67.21,66.67,66.67,0],["2026-05-21",67.29,67.5,67.04,67.04,0],["2026-05-22",67.04,67.04,66.88,66.88,0],["2026-05-23",66.67,66.67,66.67,66.67,0],["2026-05-25",66.88,66.88,66.88,66.88,0],["2026-05-26",66.67,66.67,66.67,66.67,0],["2026-05-27",66.33,66.33,66.33,66.33,0],["2026-05-28",65.75,65.75,65.13,65.13,0],["2026-05-29",66.17,66.17,65.54,65.54,0],["2026-05-30",65.75,65.75,65.75,65.75,0],["2026-06-01",65.75,65.75,65.54,65.54,0],["2026-06-02",65.13,65.13,65.13,65.13,0],["2026-06-03",64.92,64.92,64.92,64.92,0],["2026-06-04",64.71,64.71,64.5,64.5,0],["2026-06-05",64.5,64.5,63.33,63.33,0],["2026-06-06",62.08,62.08,62.08,62.08,0],["2026-06-08",61.96,61.96,59.41,59.41,0],["2026-06-09",59.41,59.41,59.41,59.41,0],["2026-06-10",58.37,58.37,57.12,57.16,0],["2026-06-11",56.2,57.2,56.2,57.2,0],["2026-06-12",58.45,60.12,58.45,60.12,0],["2026-06-13",60.79,60.79,60.79,60.79,0],["2026-06-15",61.83,62.25,61.83,62.25,0],["2026-06-16",62.25,62.66,62.25,62.66,0],["2026-06-17",62.79,62.79,62.58,62.58,0],["2026-06-18",62.58,62.58,62.58,62.58,0],["2026-06-19",61.54,61.54,60.66,60.66,0],["2026-06-20",60.87,60.87,60.87,60.87,0],["2026-06-22",61.5,61.5,61.2,61.46,0],["2026-06-23",61.2,61.2,60.79,60.79,0],["2026-06-24",60.79,60.79,60.79,60.79,0],["2026-06-25",60.45,60.45,60.45,60.45,0],["2026-06-26",60.45,60.79,60.45,60.79,0],["2026-06-27",61.41,61.41,61.41,61.41,0],["2026-06-29",61.2,61.2,61.2,61.2,0],["2026-06-30",60.37,60.79,60.37,60.79,0],["2026-07-01",60.54,60.54,60.54,60.54,0],["2026-07-02",61.37,61.37,61.37,61.37,0],["2026-07-03",62.62,62.62,62.62,62.62,0],["2026-07-04",62.62,62.62,62.62,62.62,0],["2026-07-06",62.62,62.62,62.46,62.46,0],["2026-07-07",62.04,62.04,61.66,61.75,0],["2026-07-08",61.54,61.54,61.12,61.12,0],["2026-07-09",61.12,61.33,61.12,61.33,0],["2026-07-10",61.71,61.71,61.62,61.62,0],["2026-07-11",61.62,61.62,61.62,61.62,0],["2026-07-13",61.2,61.2,61.0,61.0,0],["2026-07-14",60.33,60.62,60.33,60.62,0],["2026-07-15",61.04,61.04,61.04,61.04,0],["2026-07-16",60.91,60.91,60.7,60.7,0],["2026-07-17",60.04,60.04,60.04,60.04,0],["2026-07-18",60.41,60.41,60.41,60.41,0],["2026-07-20",60.29,60.29,59.79,59.79,0],["2026-07-21",59.79,60.45,59.79,59.95,0],["2026-07-22",60.2,60.2,59.79,59.79,0],["2026-07-23",58.12,58.12,57.28,57.28,0],["2026-07-24",56.87,57.7,56.87,57.7,0],["2026-07-25",58.12,58.12,58.12,58.12,0],["2026-07-27",58.74,58.74,58.74,58.74,0],["2026-07-28",58.12,58.12,58.12,58.12,0],["2026-07-29",57.7,58.12,57.7,58.12,0],["2026-07-30",58.54,58.54,58.2,58.2,0],["2026-07-31",58.83,58.83,58.29,58.29,0],["2026-08-01",57.91,57.91,57.91,57.91,0],["2026-08-03",57.91,58.12,57.7,57.91,0],["2026-08-04",57.7,57.91,57.7,57.91,0],["2026-08-05",58.12,58.45,57.91,58.45,0],["2026-08-06",59.08,59.29,58.83,58.83,0],["2026-08-07",58.62,58.62,58.62,58.62,0],["2026-08-08",59.37,59.37,59.37,59.37,0],["2026-08-10",59.16,59.41,59.16,59.41,0],["2026-08-11",60.0,60.0,59.16,59.16,0],["2026-08-12",59.29,59.5,59.29,59.5,0],["2026-08-13",59.62,59.62,59.5,59.5,0],["2026-08-14",59.08,59.08,59.08,59.08,0],["2026-08-15",59.37,59.37,59.37,59.37,0],["2026-08-17",59.7,59.7,59.41,59.45,0],["2026-08-18",59.7,59.7,59.5,59.5,0],["2026-08-19",58.83,58.83,58.83,58.83,0],["2026-08-20",60.41,60.41,60.2,60.2,0],["2026-08-21",60.45,60.62,60.45,60.62,0],["2026-08-22",60.87,60.87,60.87,60.87,0],["2026-08-24",61.46,61.87,61.46,61.87,0],["2026-08-25",62.33,62.33,62.33,62.33,0],["2026-08-26",62.33,62.33,62.21,62.21,0],["2026-08-27",62.08,62.25,62.08,62.08,0],["2026-08-28",61.96,62.16,61.83,62.16,0],["2026-08-29",61.54,61.54,61.54,61.54,0],["2026-08-31",61.54,61.54,61.54,61.54,0],["2026-09-03",61.0,61.41,61.0,61.41,0],["2026-09-04",61.71,61.71,61.5,61.5,0],["2026-09-05",61.08,61.08,61.08,61.08,0],["2026-09-07",60.83,60.83,60.62,60.62,0],["2026-09-08",60.87,60.87,60.66,60.66,0],["2026-09-09",60.16,60.66,60.16,60.66,0],["2026-09-11",60.0,60.16,59.75,60.16,0],["2026-09-12",60.41,60.41,60.41,60.41,0],["2026-09-14",60.29,60.5,60.25,60.25,0],["2026-09-15",60.12,60.12,60.12,60.12,0],["2026-09-16",60.12,60.62,60.12,60.62,0],["2026-09-17",60.33,60.33,60.33,60.33,0],["2026-09-18",60.83,61.08,60.83,61.08,0],["2026-09-19",61.08,61.08,61.08,61.08,0],["2026-09-20",61.08,61.08,61.08,61.08,0],["2026-09-21",61.08,61.08,60.66,60.66,0],["2026-09-22",60.66,60.66,59.95,59.95,0],["2026-09-23",60.2,60.2,60.2,60.2,0],["2026-09-24",59.95,59.95,59.75,59.75,0],["2026-09-25",59.75,59.75,59.75,59.75,0],["2026-09-28",59.33,59.33,58.91,58.91,0],["2026-09-29",58.33,58.95,58.33,58.95,0],["2026-09-30",59.37,59.62,59.37,59.62,0],["2026-10-01",59.5,59.7,59.5,59.7,0],["2026-10-02",59.37,59.62,59.37,59.62,0],["2026-10-03",59.37,59.37,59.37,59.37,0]]}