{"sym":"vang-nhan-sjc","index":true,"bars":[["2016-01-05",30.38,30.4,30.38,30.4,0],["2016-01-06",30.4,30.48,30.36,30.45,0],["2016-01-07",30.55,30.68,30.0,30.63,0],["2016-01-08",30.7,30.76,30.65,30.65,0],["2016-01-09",30.68,30.74,30.66,30.7,0],["2016-01-11",30.77,30.85,30.77,30.8,0],["2016-01-12",30.73,30.77,30.71,30.73,0],["2016-01-13",30.7,30.7,30.51,30.51,0],["2016-01-14",30.65,30.67,30.51,30.55,0],["2016-01-15",30.4,30.41,30.35,30.39,0],["2016-01-16",30.46,30.49,30.46,30.49,0],["2016-01-18",30.55,30.56,30.48,30.53,0],["2016-01-19",30.51,30.55,30.48,30.53,0],["2016-01-20",30.53,30.6,30.53,30.58,0],["2016-01-21",30.61,30.72,30.61,30.66,0],["2016-01-22",30.67,30.68,30.58,30.6,0],["2016-01-23",30.65,30.65,30.65,30.65,0],["2016-01-25",30.7,30.71,30.67,30.7,0],["2016-01-26",30.8,30.88,30.8,30.84,0],["2016-01-27",30.9,30.95,30.85,30.87,0],["2016-01-28",30.9,30.9,30.87,30.87,0],["2016-01-29",30.78,30.78,30.7,30.71,0],["2016-01-30",30.78,30.78,30.75,30.75,0],["2016-02-01",30.8,31.16,30.8,30.98,0],["2016-02-02",31.08,31.12,31.04,31.12,0],["2016-02-03",31.15,31.25,31.15,31.25,0],["2016-02-04",31.4,31.6,31.4,31.58,0],["2016-02-05",31.7,31.9,31.7,31.9,0],["2016-02-10",32.7,32.7,32.7,32.7,0],["2016-02-11",32.9,32.9,32.9,32.9,0],["2016-02-12",33.38,33.8,33.38,33.8,0],["2016-02-15",33.8,33.8,26.4,33.0,0],["2016-02-16",32.84,33.11,32.52,33.05,0],["2016-02-17",33.0,33.15,32.9,32.9,0],["2016-02-18",32.85,32.9,32.8,32.85,0],["2016-02-19",32.85,33.2,32.85,33.05,0],["2016-02-20",33.1,33.1,33.1,33.1,0],["2016-02-22",33.03,33.05,32.78,32.8,0],["2016-02-23",32.85,33.0,32.85,32.98,0],["2016-02-24",33.1,33.2,33.08,33.2,0],["2016-02-25",33.22,33.45,33.22,33.37,0],["2016-02-26",33.4,33.4,33.35,33.35,0],["2016-02-27",33.15,33.15,33.1,33.1,0],["2016-02-29",33.12,33.19,33.12,33.19,0],["2016-03-01",33.27,33.45,33.27,33.4,0],["2016-03-02",33.1,33.2,33.1,33.15,0],["2016-03-03",33.35,33.4,33.3,33.4,0],["2016-03-04",33.7,33.88,33.7,33.88,0],["2016-03-05",33.9,33.91,33.8,33.8,0],["2016-03-07",33.9,33.99,33.8,33.99,0],["2016-03-08",34.0,34.15,33.99,34.13,0],["2016-03-09",33.95,33.95,33.77,33.84,0],["2016-03-10",33.7,33.7,33.59,33.7,0],["2016-03-11",34.1,34.24,33.85,33.85,0],["2016-03-12",33.65,33.65,33.62,33.65,0],["2016-03-14",33.8,33.9,33.78,33.88,0],["2016-03-15",33.44,33.56,33.4,33.55,0],["2016-03-16",33.57,33.6,33.47,33.47,0],["2016-03-17",33.87,33.93,33.73,33.91,0],["2016-03-18",33.86,33.9,33.71,33.71,0],["2016-03-19",33.75,33.76,33.75,33.76,0],["2016-03-21",33.7,33.78,33.48,33.65,0],["2016-03-22",33.57,33.79,33.57,33.69,0],["2016-03-23",33.65,33.65,33.55,33.56,0],["2016-03-24",33.24,33.3,33.15,33.17,0],["2016-03-25",33.22,33.22,33.1,33.2,0],["2016-03-28",33.1,33.1,33.0,33.05,0],["2016-03-29",33.1,33.12,33.05,33.05,0],["2016-03-30",33.34,33.35,33.26,33.26,0],["2016-03-31",33.14,33.23,33.14,33.2,0],["2016-04-01",33.17,33.22,33.15,33.21,0],["2016-04-02",33.24,33.24,33.07,33.07,0],["2016-04-04",33.12,33.12,32.98,33.04,0],["2016-04-05",33.1,33.23,33.1,33.2,0],["2016-04-06",33.17,33.2,33.15,33.2,0],["2016-04-07",33.16,33.28,33.15,33.28,0],["2016-04-08",33.29,33.29,33.25,33.28,0],["2016-04-09",33.28,33.28,33.28,33.28,0],["2016-04-11",33.31,33.57,33.31,33.43,0],["2016-04-12",33.43,33.48,33.43,33.48,0],["2016-04-13",33.57,33.57,33.53,33.53,0],["2016-04-15",33.3,33.3,33.28,33.28,0],["2016-04-18",33.4,33.4,33.4,33.4,0],["2016-04-19",33.33,33.47,33.33,33.4,0],["2016-04-20",33.51,33.55,33.44,33.47,0],["2016-04-21",33.44,33.57,33.44,33.52,0],["2016-04-22",33.46,33.5,33.46,33.5,0],["2016-04-23",33.4,33.4,33.38,33.38,0],["2016-04-25",33.37,33.4,33.37,33.4,0],["2016-04-26",33.45,33.45,33.4,33.4,0],["2016-04-27",33.42,33.46,33.42,33.46,0],["2016-04-28",33.44,33.57,33.4,33.55,0],["2016-04-29",33.75,33.95,33.75,33.95,0],["2016-04-30",34.3,34.45,33.95,33.95,0],["2016-05-02",34.4,34.4,34.4,34.4,0],["2016-05-04",34.15,34.15,34.04,34.04,0],["2016-05-05",34.03,34.06,34.0,34.0,0],["2016-05-06",34.04,34.08,34.04,34.08,0],["2016-05-07",34.08,34.3,34.08,34.27,0],["2016-05-09",34.21,34.22,34.17,34.17,0],["2016-05-10",33.87,33.88,33.87,33.88,0],["2016-05-11",33.88,33.88,33.88,33.88,0],["2016-05-13",34.0,34.08,34.0,34.08,0],["2016-05-16",34.15,34.15,34.15,34.15,0],["2016-05-18",34.22,34.22,34.18,34.18,0],["2016-05-19",34.04,34.04,33.95,33.98,0],["2016-05-23",33.92,33.92,33.92,33.92,0],["2016-05-24",33.79,33.79,33.79,33.79,0],["2016-05-25",33.58,33.58,33.58,33.58,0],["2016-05-26",33.54,33.56,33.53,33.53,0],["2016-05-27",33.43,33.43,33.43,33.43,0],["2016-05-28",33.38,33.38,33.38,33.38,0],["2016-05-30",33.2,33.2,33.15,33.15,0],["2016-05-31",33.24,33.24,33.23,33.23,0],["2016-06-01",33.35,33.36,33.35,33.36,0],["2016-06-04",33.6,33.6,33.6,33.6,0],["2016-06-06",33.6,33.6,33.59,33.59,0],["2016-06-07",33.6,33.6,33.6,33.6,0],["2016-06-08",33.59,33.67,33.59,33.67,0],["2016-06-09",33.83,33.83,33.83,33.83,0],["2016-06-10",33.89,33.89,33.89,33.89,0],["2016-06-11",34.06,34.06,34.06,34.06,0],["2016-06-13",34.07,34.3,34.07,34.3,0],["2016-06-14",34.26,34.26,34.15,34.15,0],["2016-06-15",34.26,34.39,34.25,34.29,0],["2016-06-16",34.65,35.15,34.62,34.81,0],["2016-06-17",34.35,34.41,34.34,34.38,0],["2016-06-18",34.67,34.68,34.65,34.67,0],["2016-06-20",34.48,34.5,34.44,34.47,0],["2016-06-21",34.58,34.58,34.36,34.36,0],["2016-06-22",34.18,34.18,33.97,33.99,0],["2016-06-23",33.99,34.13,33.99,34.1,0],["2016-06-24",34.25,35.9,34.12,35.05,0],["2016-06-25",35.1,35.1,35.1,35.1,0],["2016-06-27",35.15,35.47,35.15,35.35,0],["2016-06-28",35.2,35.25,35.04,35.04,0],["2016-06-29",35.12,35.32,35.12,35.27,0],["2016-06-30",35.25,35.29,35.17,35.27,0],["2016-07-01",35.34,35.61,35.34,35.58,0],["2016-07-02",35.58,35.85,35.58,35.85,0],["2016-07-04",35.97,36.7,35.97,36.6,0],["2016-07-05",36.7,36.7,36.35,36.5,0],["2016-07-06",37.35,38.05,37.15,37.7,0],["2016-07-07",37.65,37.85,36.6,37.0,0],["2016-07-08",36.7,37.2,36.5,37.05,0],["2016-07-09",37.45,37.45,37.2,37.2,0],["2016-07-11",37.2,37.35,36.9,36.9,0],["2016-07-12",36.75,36.9,36.7,36.7,0],["2016-07-13",36.25,36.55,36.25,36.35,0],["2016-07-14",36.5,36.5,36.06,36.1,0],["2016-07-15",36.09,36.13,35.99,36.11,0],["2016-07-16",36.29,36.34,36.25,36.25,0],["2016-07-18",36.03,36.05,35.98,36.03,0],["2016-07-19",36.03,36.03,36.0,36.02,0],["2016-07-20",36.02,36.12,36.02,36.03,0],["2016-07-21",35.83,35.83,35.68,35.81,0],["2016-07-22",35.95,36.7,35.84,35.88,0],["2016-07-23",35.88,35.88,35.82,35.82,0],["2016-07-25",35.69,35.73,35.69,35.7,0],["2016-07-26",35.67,35.76,35.64,35.76,0],["2016-07-27",35.71,35.73,35.68,35.7,0],["2016-07-28",35.91,36.14,35.91,36.13,0],["2016-07-29",36.12,36.15,35.97,36.01,0],["2016-07-30",36.27,36.27,36.23,36.25,0],["2016-08-01",36.25,36.38,36.12,36.34,0],["2016-08-02",36.36,36.67,36.32,36.65,0],["2016-08-03",36.65,36.83,36.65,36.78,0],["2016-08-04",36.77,36.77,36.57,36.6,0],["2016-08-05",36.6,36.79,36.6,36.77,0],["2016-08-06",36.5,36.5,36.15,36.22,0],["2016-08-08",36.22,36.38,36.21,36.21,0],["2016-08-09",36.25,36.25,36.2,36.23,0],["2016-08-10",36.35,36.53,36.32,36.5,0],["2016-08-11",36.42,36.42,36.34,36.4,0],["2016-08-12",36.33,36.35,36.23,36.23,0],["2016-08-13",36.21,36.23,36.21,36.23,0],["2016-08-15",36.28,36.34,36.28,36.3,0],["2016-08-16",36.37,36.45,36.37,36.45,0],["2016-08-17",36.41,36.42,36.36,36.38,0],["2016-08-18",36.45,36.54,36.45,36.47,0],["2016-08-19",36.45,36.45,36.44,36.45,0],["2016-08-20",36.4,36.4,36.34,36.34,0],["2016-08-22",36.3,36.3,36.2,36.23,0],["2016-08-23",36.27,36.4,36.27,36.38,0],["2016-08-24",36.38,36.38,36.31,36.35,0],["2016-08-25",36.2,36.2,36.1,36.16,0],["2016-08-26",36.14,36.14,36.1,36.14,0],["2016-08-27",36.11,36.11,36.11,36.11,0],["2016-08-29",36.05,36.09,36.05,36.08,0],["2016-08-30",36.13,36.13,36.06,36.09,0],["2016-08-31",36.01,36.02,35.91,35.94,0],["2016-09-01",35.86,35.88,35.68,35.68,0],["2016-09-02",35.72,35.72,35.72,35.72,0],["2016-09-03",35.82,35.85,35.82,35.85,0],["2016-09-05",36.02,36.05,35.94,36.05,0],["2016-09-06",36.02,36.12,36.02,36.12,0],["2016-09-07",36.33,36.49,36.33,36.42,0],["2016-09-08",36.4,36.4,36.34,36.4,0],["2016-09-09",36.3,36.3,36.17,36.17,0],["2016-09-10",36.09,36.15,36.09,36.14,0],["2016-09-12",36.12,36.2,36.1,36.2,0],["2016-09-13",36.22,36.33,36.2,36.25,0],["2016-09-14",36.12,36.12,35.96,36.04,0],["2016-09-15",36.05,36.1,35.99,36.03,0],["2016-09-16",35.98,35.98,35.91,35.97,0],["2016-09-17",35.96,35.96,35.87,35.87,0],["2016-09-19",35.89,36.0,35.89,35.95,0],["2016-09-20",35.93,36.02,35.93,35.96,0],["2016-09-21",35.95,36.03,35.92,36.0,0],["2016-09-22",36.1,36.27,36.1,36.24,0],["2016-09-23",36.3,36.3,36.21,36.24,0],["2016-09-24",36.26,36.26,36.23,36.23,0],["2016-09-26",36.21,36.23,36.18,36.19,0],["2016-09-27",36.23,36.25,36.19,36.2,0],["2016-09-28",36.11,36.11,36.05,36.07,0],["2016-09-29",36.07,36.11,36.02,36.04,0],["2016-09-30",36.08,36.13,36.05,36.09,0],["2016-10-01",35.99,36.04,35.99,36.01,0],["2016-10-03",36.05,36.05,35.98,36.01,0],["2016-10-04",35.97,35.97,35.83,35.86,0],["2016-10-05",35.36,35.36,34.92,34.98,0],["2016-10-06",34.94,34.94,34.8,34.86,0],["2016-10-07",34.8,34.8,34.66,34.77,0],["2016-10-08",34.79,34.86,34.79,34.82,0],["2016-10-10",34.89,34.98,34.84,34.93,0],["2016-10-11",34.88,34.94,34.83,34.85,0],["2016-10-12",34.79,34.86,34.76,34.79,0],["2016-10-13",34.79,34.85,34.79,34.8,0],["2016-10-14",34.78,34.81,34.76,34.77,0],["2016-10-15",34.74,34.74,34.69,34.7,0],["2016-10-17",34.7,34.73,34.63,34.65,0],["2016-10-18",34.68,34.79,34.68,34.75,0],["2016-10-19",34.78,34.89,34.78,34.88,0],["2016-10-20",34.88,34.95,34.86,34.86,0],["2016-10-21",34.83,34.83,34.77,34.8,0],["2016-10-22",34.83,34.83,34.83,34.83,0],["2016-10-24",34.82,34.82,34.78,34.82,0],["2016-10-25",34.79,34.91,34.79,34.9,0],["2016-10-26",34.95,34.96,34.93,34.94,0],["2016-10-27",34.88,34.88,34.83,34.84,0],["2016-10-28",34.82,34.9,34.82,34.87,0],["2016-10-29",34.94,34.96,34.94,34.94,0],["2016-10-30",34.94,34.94,34.94,34.94,0],["2016-10-31",34.95,34.98,34.92,34.92,0],["2016-11-01",34.95,35.08,34.95,35.08,0],["2016-11-02",35.1,35.49,35.1,35.4,0],["2016-11-03",35.6,35.75,35.4,35.45,0],["2016-11-04",35.85,35.85,35.4,35.5,0],["2016-11-05",35.7,35.7,35.45,35.52,0],["2016-11-07",35.3,35.4,35.2,35.22,0],["2016-11-08",35.17,35.25,35.15,35.2,0],["2016-11-09",35.2,36.05,35.1,35.7,0],["2016-11-10",35.2,35.45,35.15,35.35,0],["2016-11-11",34.95,35.85,34.7,34.85,0],["2016-11-12",34.65,34.65,34.1,34.25,0],["2016-11-14",34.15,35.63,33.6,34.25,0],["2016-11-15",34.35,34.45,34.2,34.3,0],["2016-11-16",34.3,34.4,34.3,34.3,0],["2016-11-17",34.3,34.33,34.25,34.32,0],["2016-11-18",34.16,35.63,34.03,34.05,0],["2016-11-19",34.1,34.1,34.05,34.1,0],["2016-11-21",34.11,34.18,34.08,34.15,0],["2016-11-22",34.18,34.29,34.17,34.25,0],["2016-11-23",34.23,34.23,34.14,34.16,0],["2016-11-24",33.94,33.94,33.76,33.85,0],["2016-11-25",33.73,33.87,33.65,33.83,0],["2016-11-26",33.78,33.84,33.78,33.81,0],["2016-11-28",33.9,34.05,33.9,33.93,0],["2016-11-29",33.92,33.92,33.84,33.84,0],["2016-11-30",33.85,33.95,33.83,33.83,0],["2016-12-01",33.75,33.75,32.7,33.5,0],["2016-12-02",33.56,33.75,33.53,33.75,0],["2016-12-03",33.82,33.93,33.82,33.87,0],["2016-12-04",33.9,33.9,33.9,33.9,0],["2016-12-05",33.9,33.96,33.7,33.75,0],["2016-12-06",33.9,34.15,33.85,33.95,0],["2016-12-07",33.92,33.98,33.68,33.95,0],["2016-12-08",34.0,34.07,33.95,33.95,0],["2016-12-09",33.89,33.89,33.74,33.8,0],["2016-12-10",33.75,33.75,33.7,33.73,0],["2016-12-12",33.73,33.87,33.68,33.75,0],["2016-12-13",33.86,33.95,33.78,33.8,0],["2016-12-14",33.78,33.85,33.78,33.83,0],["2016-12-15",33.73,33.73,33.35,33.4,0],["2016-12-16",33.35,33.45,33.3,33.35,0],["2016-12-17",33.43,33.45,33.4,33.4,0],["2016-12-19",33.55,33.55,33.46,33.51,0],["2016-12-20",33.51,33.53,33.43,33.45,0],["2016-12-21",33.42,33.49,33.4,33.4,0],["2016-12-22",33.37,33.4,33.21,33.21,0],["2016-12-23",33.18,33.22,33.15,33.17,0],["2016-12-24",33.25,33.29,33.23,33.29,0],["2016-12-26",33.29,33.29,33.15,33.17,0],["2016-12-27",33.15,33.35,33.15,33.35,0],["2016-12-28",33.34,33.34,33.18,33.18,0],["2016-12-29",33.21,33.35,33.21,33.35,0],["2016-12-30",33.57,33.65,33.52,33.65,0],["2016-12-31",33.65,33.65,33.25,33.25,0],["2017-01-03",33.25,33.7,33.25,33.52,0],["2017-01-04",33.62,33.7,33.56,33.65,0],["2017-01-05",33.73,34.0,33.73,33.85,0],["2017-01-06",33.92,33.95,33.77,33.9,0],["2017-01-07",33.9,33.94,33.85,33.9,0],["2017-01-09",33.96,33.97,33.85,33.95,0],["2017-01-10",33.98,34.07,33.93,33.95,0],["2017-01-11",33.98,34.01,33.96,34.0,0],["2017-01-12",34.07,34.28,34.05,34.27,0],["2017-01-13",34.15,34.17,34.09,34.15,0],["2017-01-14",34.16,34.18,34.15,34.18,0],["2017-01-16",34.2,34.27,34.2,34.2,0],["2017-01-17",34.15,34.54,34.15,34.54,0],["2017-01-18",34.54,34.55,34.45,34.48,0],["2017-01-19",34.44,34.44,34.2,34.26,0],["2017-01-20",34.25,34.36,34.18,34.2,0],["2017-01-21",34.29,34.3,34.25,34.3,0],["2017-01-23",34.35,34.5,34.34,34.39,0],["2017-01-24",34.39,34.6,34.39,34.49,0],["2017-01-25",34.42,34.54,34.37,34.37,0],["2017-01-26",34.37,34.4,34.37,34.4,0],["2017-01-31",34.45,34.5,34.45,34.5,0],["2017-02-01",34.6,34.7,34.6,34.7,0],["2017-02-02",35.05,35.15,34.8,35.15,0],["2017-02-03",35.27,35.33,34.98,35.0,0],["2017-02-04",35.15,35.6,35.05,35.15,0],["2017-02-05",35.2,35.2,35.2,35.2,0],["2017-02-06",35.25,35.3,34.95,35.2,0],["2017-02-07",35.1,35.2,34.9,34.95,0],["2017-02-08",34.98,35.02,34.9,34.92,0],["2017-02-09",34.97,35.06,34.93,35.0,0],["2017-02-10",34.87,34.87,34.65,34.75,0],["2017-02-11",34.9,34.9,34.8,34.8,0],["2017-02-13",34.78,34.78,34.71,34.71,0],["2017-02-14",34.67,34.72,34.65,34.7,0],["2017-02-15",34.67,34.69,34.64,34.69,0],["2017-02-16",34.74,34.85,34.74,34.8,0],["2017-02-17",34.82,34.82,34.73,34.8,0],["2017-02-18",34.75,34.75,34.74,34.74,0],["2017-02-20",34.77,34.8,34.73,34.8,0],["2017-02-21",34.76,34.8,34.76,34.77,0],["2017-02-22",34.82,34.82,34.76,34.8,0],["2017-02-23",34.8,34.84,34.75,34.8,0],["2017-02-24",34.88,35.0,34.85,34.96,0],["2017-02-25",34.98,34.98,34.95,34.95,0],["2017-02-27",34.93,35.02,34.9,34.92,0],["2017-02-28",34.89,34.9,34.85,34.86,0],["2017-03-01",34.8,34.85,34.77,34.83,0],["2017-03-02",34.86,34.88,34.83,34.84,0],["2017-03-03",34.76,34.76,34.62,34.64,0],["2017-03-04",34.74,34.8,34.68,34.68,0],["2017-03-06",34.65,34.66,34.62,34.63,0],["2017-03-07",34.57,34.57,34.47,34.49,0],["2017-03-08",34.42,34.44,34.29,34.29,0],["2017-03-09",34.25,34.25,34.16,34.16,0],["2017-03-10",34.13,34.13,33.99,34.02,0],["2017-03-11",34.06,34.17,34.06,34.08,0],["2017-03-13",34.08,34.15,34.08,34.13,0],["2017-03-14",34.11,34.11,34.05,34.08,0],["2017-03-15",34.06,34.11,34.04,34.09,0],["2017-03-16",34.27,34.35,34.27,34.3,0],["2017-03-17",34.32,34.35,34.32,34.35,0],["2017-04-20",34.35,34.35,34.35,34.35,0],["2017-07-15",34.35,34.35,34.35,34.35,0],["2017-10-09",34.35,34.35,34.35,34.35,0],["2018-01-03",34.35,34.35,34.35,34.35,0],["2018-03-13",34.35,34.35,34.35,34.35,0],["2018-03-19",34.35,34.35,34.35,34.35,0],["2018-03-21",34.23,36.81,34.23,36.81,0],["2018-03-22",36.89,37.03,36.89,37.0,0],["2018-03-23",37.04,37.18,37.04,37.14,0],["2018-03-24",37.27,37.32,37.25,37.29,0],["2018-03-26",37.29,37.3,37.24,37.3,0],["2018-03-27",37.39,37.39,37.3,37.31,0],["2018-03-28",37.24,37.26,37.16,37.16,0],["2018-03-29",37.06,37.06,36.96,36.97,0],["2018-03-30",36.97,37.06,36.97,37.03,0],["2018-03-31",37.04,37.04,37.01,37.01,0],["2018-04-02",37.03,37.1,37.03,37.08,0],["2018-04-03",37.16,37.18,37.13,37.14,0],["2018-04-04",37.09,37.23,37.06,37.19,0],["2018-04-05",37.1,37.1,37.02,37.04,0],["2018-04-06",37.09,37.11,36.98,37.04,0],["2018-04-07",37.08,37.13,37.08,37.12,0],["2018-04-09",37.11,37.16,37.08,37.08,0],["2018-04-10",37.13,37.19,37.13,37.15,0],["2018-04-11",37.2,37.25,37.2,37.23,0],["2018-04-12",37.35,37.37,37.28,37.28,0],["2018-04-13",37.17,37.26,37.17,37.26,0],["2018-04-14",37.33,37.38,37.27,37.35,0],["2018-04-16",37.35,37.38,37.22,37.26,0],["2018-04-17",37.31,37.33,37.27,37.27,0],["2018-04-18",37.28,37.3,37.24,37.28,0],["2018-04-19",37.32,37.4,37.32,37.38,0],["2018-04-20",37.32,37.32,37.25,37.25,0],["2018-04-21",37.19,37.19,37.15,37.16,0],["2018-04-23",37.13,37.13,37.03,37.03,0],["2018-04-24",36.92,37.07,36.92,37.07,0],["2018-04-26",37.04,37.06,36.97,37.02,0],["2018-04-27",36.96,37.02,36.93,36.97,0],["2018-04-28",37.07,37.1,37.05,37.07,0],["2018-05-02",36.91,36.91,36.83,36.87,0],["2018-05-03",36.86,36.88,36.82,36.88,0],["2018-05-04",36.88,36.91,36.75,36.84,0],["2018-05-05",36.87,36.87,36.87,36.87,0],["2018-05-07",36.87,36.9,36.83,36.85,0],["2018-05-08",36.87,36.87,36.82,36.82,0],["2018-05-09",36.82,36.82,36.69,36.72,0],["2018-05-10",36.75,36.79,36.72,36.78,0],["2018-05-11",36.84,36.93,36.84,36.93,0],["2018-05-12",36.88,36.88,36.83,36.87,0],["2018-05-14",36.9,36.94,36.9,36.94,0],["2018-05-15",36.91,36.91,36.78,36.78,0],["2018-05-16",36.67,36.67,36.42,36.46,0],["2018-05-17",36.44,36.46,36.36,36.36,0],["2018-05-18",36.35,36.37,36.35,36.36,0],["2018-05-19",36.4,36.43,36.4,36.4,0],["2018-05-21",36.37,36.37,36.25,36.26,0],["2018-05-22",36.34,36.38,36.27,36.35,0],["2018-05-23",36.33,36.35,36.31,36.33,0],["2018-05-24",36.33,36.39,36.33,36.37,0],["2018-05-25",36.4,36.48,36.4,36.48,0],["2018-05-26",36.46,36.46,36.43,36.43,0],["2018-05-28",36.4,36.4,36.35,36.36,0],["2018-05-29",36.38,36.5,36.38,36.46,0],["2018-05-30",36.45,36.45,36.39,36.41,0],["2018-05-31",36.45,36.5,36.45,36.5,0],["2018-06-01",36.47,36.47,36.42,36.45,0],["2018-06-02",36.43,36.43,36.38,36.39,0],["2018-06-04",36.39,36.39,36.33,36.35,0],["2018-06-05",36.34,36.36,36.31,36.33,0],["2018-06-06",36.37,36.42,36.37,36.37,0],["2018-06-07",36.37,36.4,36.37,36.39,0],["2018-06-08",36.38,36.41,36.35,36.41,0],["2018-06-09",36.44,36.44,36.4,36.43,0],["2018-06-11",36.48,36.54,36.46,36.46,0],["2018-06-12",36.47,36.5,36.45,36.48,0],["2018-06-13",36.49,36.5,36.44,36.45,0],["2018-06-14",36.52,36.52,36.47,36.52,0],["2018-06-15",36.49,36.49,36.49,36.49,0],["2018-06-16",36.39,36.41,36.31,36.31,0],["2018-06-18",36.29,36.36,36.29,36.33,0],["2018-06-19",36.39,36.39,36.32,36.33,0],["2018-06-20",36.29,36.29,36.24,36.24,0],["2018-06-21",36.22,36.22,36.05,36.06,0],["2018-06-22",36.1,36.18,36.08,36.1,0],["2018-06-23",36.12,36.12,36.08,36.1,0],["2018-06-24",36.1,36.1,36.1,36.1,0],["2018-06-25",36.09,36.09,36.0,36.05,0],["2018-06-26",36.03,36.03,35.87,35.87,0],["2018-06-27",35.87,35.87,35.78,35.8,0],["2018-06-28",35.78,35.78,35.7,35.7,0],["2018-06-29",35.67,35.67,35.62,35.66,0],["2018-06-30",35.69,35.69,35.63,35.68,0],["2018-07-02",35.71,35.71,35.64,35.65,0],["2018-07-03",35.6,35.6,35.52,35.59,0],["2018-07-04",35.63,35.76,35.63,35.75,0],["2018-07-05",35.74,35.77,35.72,35.75,0],["2018-07-06",35.76,35.79,35.74,35.79,0],["2018-07-07",35.79,35.79,35.77,35.77,0],["2018-07-09",35.82,35.92,35.82,35.92,0],["2018-07-10",35.9,35.92,35.8,35.8,0],["2018-07-11",35.78,35.78,35.71,35.74,0],["2018-07-12",35.7,35.7,35.57,35.59,0],["2018-07-13",35.59,35.61,35.58,35.58,0],["2018-07-14",35.62,35.62,35.58,35.62,0],["2018-07-16",35.62,35.64,35.58,35.58,0],["2018-07-17",35.56,35.58,35.53,35.56,0],["2018-07-18",35.48,35.48,35.31,35.35,0],["2018-07-19",35.37,35.37,35.24,35.25,0],["2018-07-20",35.28,35.32,35.25,35.32,0],["2018-07-21",35.39,35.42,35.39,35.42,0],["2018-07-23",35.44,35.45,35.39,35.4,0],["2018-07-24",35.36,35.36,35.3,35.33,0],["2018-07-25",35.35,35.43,35.35,35.43,0],["2018-07-26",35.46,35.5,35.4,35.4,0],["2018-07-27",35.38,35.39,35.33,35.33,0],["2018-07-28",35.38,35.38,35.34,35.35,0],["2018-07-30",35.36,35.37,35.33,35.37,0],["2018-07-31",35.36,35.36,35.3,35.3,0],["2018-08-01",35.3,35.35,35.27,35.35,0],["2018-08-02",35.3,35.3,35.24,35.24,0],["2018-08-03",35.17,35.18,35.14,35.18,0],["2018-08-04",35.22,35.25,35.22,35.25,0],["2018-08-06",35.27,35.3,35.21,35.23,0],["2018-08-07",35.23,35.26,35.18,35.26,0],["2018-08-08",35.24,35.26,35.21,35.23,0],["2018-08-09",35.21,35.21,35.15,35.21,0],["2018-08-10",35.18,35.21,35.1,35.21,0],["2018-08-11",35.2,35.22,35.2,35.21,0],["2018-08-13",35.19,35.19,35.08,35.11,0],["2018-08-14",35.06,35.06,34.95,34.95,0],["2018-08-15",34.93,34.93,34.82,34.84,0],["2018-08-16",34.81,34.81,34.61,34.7,0],["2018-08-17",34.68,34.68,34.62,34.64,0],["2018-08-18",34.71,34.71,34.7,34.71,0],["2018-08-20",34.69,34.71,34.66,34.69,0],["2018-08-21",34.71,34.77,34.7,34.77,0],["2018-08-22",34.78,34.8,34.76,34.8,0],["2018-08-23",34.78,34.78,34.65,34.67,0],["2018-08-24",34.66,34.67,34.62,34.65,0],["2018-08-25",34.73,34.86,34.73,34.85,0],["2018-08-27",34.84,34.86,34.83,34.84,0],["2018-08-28",34.84,34.95,34.84,34.95,0],["2018-08-29",34.91,34.91,34.78,34.79,0],["2018-08-30",34.79,34.81,34.77,34.78,0],["2018-08-31",34.78,34.84,34.73,34.81,0],["2018-09-01",34.85,34.85,34.75,34.78,0],["2018-09-04",34.77,34.79,34.72,34.74,0],["2018-09-05",34.73,34.74,34.71,34.71,0],["2018-09-06",34.75,34.8,34.74,34.8,0],["2018-09-07",34.8,34.8,34.79,34.8,0],["2018-09-08",34.78,35.54,34.74,34.74,0],["2018-09-10",34.74,34.74,34.68,34.72,0],["2018-09-11",34.72,34.74,34.72,34.73,0],["2018-09-12",34.75,34.75,34.69,34.7,0],["2018-09-13",34.74,34.8,34.74,34.8,0],["2018-09-14",34.79,34.8,34.77,34.8,0],["2018-09-15",34.77,34.77,34.67,34.67,0],["2018-09-17",34.67,34.7,34.67,34.7,0],["2018-09-18",34.7,34.72,34.7,34.72,0],["2018-09-19",34.72,34.77,34.7,34.74,0],["2018-09-20",34.75,34.77,34.72,34.72,0],["2018-09-21",34.76,34.85,34.76,34.84,0],["2018-09-22",34.82,34.9,34.75,34.75,0],["2018-09-24",34.73,34.73,34.7,34.73,0],["2018-09-25",34.72,34.77,34.72,34.74,0],["2018-09-26",34.74,34.77,34.74,34.75,0],["2018-09-27",34.75,34.75,34.68,34.7,0],["2018-09-28",34.67,34.67,34.56,34.56,0],["2018-09-29",34.63,34.72,34.63,34.72,0],["2018-10-01",34.66,34.66,34.59,34.59,0],["2018-10-02",34.62,34.66,34.62,34.66,0],["2018-10-03",34.73,34.8,34.73,34.75,0],["2018-10-04",34.73,34.75,34.68,34.73,0],["2018-10-05",34.73,34.76,34.73,34.74,0],["2018-10-06",34.77,34.79,34.77,34.77,0],["2018-10-08",34.75,34.75,34.7,34.7,0],["2018-10-09",34.7,34.7,34.63,34.63,0],["2018-10-10",34.66,34.66,34.6,34.6,0],["2018-10-11",34.61,34.7,34.61,34.7,0],["2018-10-12",34.77,35.02,34.77,35.0,0],["2018-10-13",35.01,35.01,35.0,35.0,0],["2018-10-15",35.02,35.3,35.02,35.3,0],["2018-10-16",35.28,35.34,35.24,35.34,0],["2018-10-17",35.33,35.33,35.26,35.33,0],["2018-10-18",35.31,35.31,35.27,35.3,0],["2018-10-19",35.33,35.4,35.33,35.4,0],["2018-10-20",35.4,35.4,35.4,35.4,0],["2018-10-22",35.41,35.41,35.38,35.38,0],["2018-10-23",35.37,35.51,35.36,35.51,0],["2018-10-24",35.49,35.52,35.48,35.5,0],["2018-10-25",35.54,35.6,35.53,35.55,0],["2018-10-26",35.54,35.57,35.51,35.57,0],["2018-10-27",35.54,35.54,35.53,35.54,0],["2018-10-29",35.54,35.56,35.51,35.51,0],["2018-10-30",35.5,35.5,35.41,35.42,0],["2018-10-31",35.4,35.4,35.23,35.23,0],["2018-11-01",35.21,35.32,35.21,35.32,0],["2018-11-02",35.39,35.52,35.39,35.46,0],["2018-11-03",35.46,35.46,35.42,35.43,0],["2018-11-05",35.44,35.45,35.42,35.45,0],["2018-11-06",35.41,35.47,35.39,35.47,0],["2018-11-07",35.45,35.45,35.36,35.43,0],["2018-11-08",35.39,35.39,35.32,35.33,0],["2018-11-09",35.32,35.32,35.23,35.27,0],["2018-11-10",35.26,35.26,35.1,35.1,0],["2018-11-12",35.11,35.11,35.04,35.05,0],["2018-11-13",35.04,35.04,34.94,34.94,0],["2018-11-14",34.94,34.99,34.93,34.93,0],["2018-11-15",34.98,35.06,34.98,35.04,0],["2018-11-16",35.06,35.12,35.05,35.1,0],["2018-11-17",35.14,35.2,35.14,35.2,0],["2018-11-19",35.2,35.24,35.18,35.2,0],["2018-11-20",35.2,35.27,35.2,35.26,0],["2018-11-21",35.23,35.26,35.18,35.26,0],["2018-11-22",35.27,35.28,35.25,35.26,0],["2018-11-23",35.26,35.3,35.22,35.22,0],["2018-11-24",35.22,35.22,35.22,35.22,0],["2018-11-26",35.22,35.29,35.21,35.25,0],["2018-11-27",35.23,35.23,35.19,35.22,0],["2018-11-28",35.2,35.2,35.09,35.1,0],["2018-11-29",35.14,35.26,35.14,35.25,0],["2018-11-30",35.24,35.24,35.19,35.19,0],["2018-12-01",35.19,35.19,35.17,35.17,0],["2018-12-03",35.21,35.34,35.21,35.33,0],["2018-12-04",35.33,35.52,35.33,35.52,0],["2018-12-05",35.51,35.51,35.36,35.37,0],["2018-12-06",35.35,35.47,35.35,35.45,0],["2018-12-07",35.45,35.48,35.44,35.45,0],["2018-12-08",35.5,35.6,35.5,35.6,0],["2018-12-10",35.63,35.67,35.63,35.65,0],["2018-12-11",35.64,35.64,35.6,35.64,0],["2018-12-12",35.62,35.62,35.59,35.62,0],["2018-12-13",35.62,35.67,35.58,35.66,0],["2018-12-14",35.64,35.64,35.59,35.61,0],["2018-12-15",35.64,35.64,35.59,35.59,0],["2018-12-17",35.58,35.6,35.58,35.6,0],["2018-12-18",35.63,35.76,35.63,35.76,0],["2018-12-19",35.76,35.86,35.76,35.86,0],["2018-12-20",35.84,35.9,35.78,35.9,0],["2018-12-21",35.96,36.01,35.96,35.97,0],["2018-12-22",35.96,35.96,35.93,35.93,0],["2018-12-24",35.95,36.08,35.95,36.08,0],["2018-12-25",36.11,36.2,36.11,36.19,0],["2018-12-26",36.18,36.32,36.18,36.3,0],["2018-12-27",36.3,36.31,36.23,36.31,0],["2018-12-28",36.34,36.48,36.34,36.45,0],["2018-12-29",36.46,36.46,36.45,36.45,0],["2018-12-31",36.4,36.42,36.4,36.4,0],["2019-01-02",36.45,36.56,36.45,36.54,0],["2019-01-03",36.56,36.63,36.55,36.58,0],["2019-01-04",36.64,36.75,36.64,36.7,0],["2019-01-05",36.65,36.65,36.6,36.6,0],["2019-01-07",36.63,36.68,36.61,36.68,0],["2019-01-08",36.66,36.67,36.6,36.6,0],["2019-01-09",36.61,36.65,36.56,36.58,0],["2019-01-10",36.67,36.73,36.66,36.68,0],["2019-01-11",36.65,36.69,36.64,36.66,0],["2019-01-12",36.65,36.65,36.62,36.63,0],["2019-01-14",36.66,36.71,36.66,36.71,0],["2019-01-15",36.69,36.69,36.66,36.68,0],["2019-01-16",36.67,36.68,36.65,36.68,0],["2019-01-17",36.7,36.83,36.7,36.82,0],["2019-01-18",36.86,36.86,36.71,36.71,0],["2019-01-19",36.67,36.67,36.59,36.63,0],["2019-01-21",36.63,36.65,36.59,36.59,0],["2019-01-22",36.57,36.57,36.53,36.57,0],["2019-01-23",36.58,36.61,36.57,36.61,0],["2019-01-24",36.64,36.64,36.54,36.55,0],["2019-01-25",36.55,36.65,36.55,36.62,0],["2019-01-26",36.74,36.89,36.74,36.88,0],["2019-01-28",36.88,36.89,36.83,36.85,0],["2019-01-29",36.87,36.95,36.86,36.95,0],["2019-01-30",37.02,37.07,37.02,37.05,0],["2019-01-31",37.11,37.2,37.11,37.17,0],["2019-02-01",37.21,37.21,37.15,37.19,0],["2019-02-11",37.29,37.35,37.29,37.35,0],["2019-02-12",37.36,37.38,37.33,37.38,0],["2019-02-13",37.36,37.36,37.29,37.29,0],["2019-02-14",37.25,37.28,37.2,37.25,0],["2019-02-15",37.1,37.15,37.0,37.08,0],["2019-02-16",37.18,37.22,37.14,37.14,0],["2019-02-18",37.22,37.27,37.17,37.18,0],["2019-02-19",37.18,37.22,37.16,37.2,0],["2019-02-20",37.44,37.49,37.35,37.35,0],["2019-02-21",37.36,37.37,37.27,37.29,0],["2019-02-22",37.18,37.25,37.15,37.25,0],["2019-02-23",37.26,37.28,37.26,37.27,0],["2019-02-25",37.27,37.3,37.25,37.25,0],["2019-02-26",37.25,37.26,37.21,37.21,0],["2019-02-27",37.23,37.23,37.18,37.18,0],["2019-02-28",37.15,37.15,37.08,37.1,0],["2019-03-01",37.04,37.04,36.92,36.92,0],["2019-03-02",36.81,36.81,36.68,36.68,0],["2019-03-04",36.69,36.72,36.6,36.6,0],["2019-03-05",36.59,36.64,36.59,36.63,0],["2019-03-06",36.66,36.68,36.63,36.64,0],["2019-03-07",36.65,36.65,36.61,36.63,0],["2019-03-08",36.63,36.7,36.63,36.7,0],["2019-03-09",36.7,36.74,36.7,36.74,0],["2019-03-11",36.73,36.76,36.71,36.75,0],["2019-03-12",36.74,36.76,36.74,36.75,0],["2019-03-13",36.81,36.9,36.81,36.9,0],["2019-03-14",36.92,36.93,36.84,36.84,0],["2019-03-15",36.8,36.85,36.77,36.85,0],["2019-03-16",36.83,36.83,36.83,36.83,0],["2019-03-18",36.84,36.87,36.83,36.87,0],["2019-03-19",36.89,36.94,36.89,36.91,0],["2019-03-20",36.9,36.92,36.89,36.9,0],["2019-03-21",37.06,37.08,37.05,37.05,0],["2019-03-22",36.96,36.99,36.96,36.96,0],["2019-03-23",36.99,37.0,36.99,37.0,0],["2019-03-25",37.04,37.07,37.04,37.05,0],["2019-03-26",37.13,37.13,37.06,37.06,0],["2019-03-27",37.07,37.08,37.04,37.04,0],["2019-03-28",37.03,37.04,37.01,37.01,0],["2019-03-29",36.8,36.8,36.75,36.78,0],["2019-03-30",36.79,36.81,36.79,36.81,0],["2019-04-01",36.83,36.83,36.76,36.76,0],["2019-04-02",36.75,36.75,36.68,36.71,0],["2019-04-03",36.71,36.72,36.71,36.72,0],["2019-04-04",36.72,36.74,36.71,36.74,0],["2019-04-05",36.74,36.74,36.69,36.7,0],["2019-04-06",36.7,36.7,36.7,36.7,0],["2019-04-08",36.72,36.76,36.72,36.76,0],["2019-04-09",36.78,36.78,36.76,36.77,0],["2019-04-10",36.81,36.85,36.81,36.85,0],["2019-04-11",36.89,36.92,36.85,36.85,0],["2019-04-12",36.77,36.78,36.77,36.78,0],["2019-04-13",36.78,36.78,36.77,36.77,0],["2019-04-16",36.76,36.76,36.71,36.71,0],["2019-04-17",36.66,36.66,36.53,36.6,0],["2019-04-18",36.58,36.59,36.5,36.59,0],["2019-04-19",36.62,36.62,36.57,36.57,0],["2019-04-20",36.6,36.6,36.59,36.59,0],["2019-04-22",36.59,36.62,36.57,36.57,0],["2019-04-23",36.57,36.57,36.5,36.5,0],["2019-04-24",36.49,36.49,36.44,36.49,0],["2019-04-25",36.52,36.55,36.5,36.55,0],["2019-04-26",36.58,36.63,36.58,36.63,0],["2019-04-27",36.71,36.71,36.68,36.68,0],["2019-05-02",36.65,36.65,36.45,36.46,0],["2019-05-03",36.47,36.47,36.42,36.42,0],["2019-05-04",36.53,36.55,36.52,36.52,0],["2019-05-06",36.54,36.57,36.54,36.55,0],["2019-05-07",36.51,36.55,36.51,36.55,0],["2019-05-08",36.58,36.61,36.57,36.6,0],["2019-05-09",36.58,36.62,36.56,36.62,0],["2019-05-10",36.62,36.7,36.61,36.67,0],["2019-05-11",36.69,36.69,36.67,36.67,0],["2019-05-13",36.64,36.66,36.62,36.64,0],["2019-05-14",36.77,36.84,36.77,36.79,0],["2019-05-15",36.78,36.8,36.75,36.79,0],["2019-05-16",36.79,36.8,36.78,36.8,0],["2019-05-17",36.7,36.76,36.64,36.76,0],["2019-05-18",36.71,36.71,36.65,36.67,0],["2019-05-20",36.67,36.67,36.62,36.62,0],["2019-05-21",36.64,36.64,36.6,36.63,0],["2019-05-22",36.61,36.62,36.59,36.59,0],["2019-05-23",36.6,36.64,36.58,36.64,0],["2019-05-24",36.71,36.73,36.71,36.73,0],["2019-05-25",36.76,36.76,36.76,36.76,0],["2019-05-27",36.76,36.76,36.76,36.76,0],["2019-05-28",36.74,36.74,36.67,36.7,0],["2019-05-29",36.65,36.67,36.62,36.67,0],["2019-05-30",36.65,36.65,36.62,36.62,0],["2019-05-31",36.75,36.82,36.75,36.82,0],["2019-06-01",37.02,37.02,36.98,36.98,0],["2019-06-03",36.98,37.12,36.98,37.1,0],["2019-06-04",37.39,37.39,37.21,37.27,0],["2019-06-05",37.29,37.45,37.25,37.37,0],["2019-06-06",37.27,37.45,37.25,37.45,0],["2019-06-07",37.47,37.48,37.4,37.45,0],["2019-06-08",37.6,37.6,37.53,37.57,0],["2019-06-10",37.47,37.48,37.4,37.45,0],["2019-06-11",37.47,37.54,37.32,37.32,0],["2019-06-12",37.34,37.66,37.34,37.59,0],["2019-06-13",37.52,37.68,37.52,37.64,0],["2019-06-14",37.72,38.02,37.72,38.02,0],["2019-06-15",37.82,37.82,37.82,37.82,0],["2019-06-17",37.77,37.88,37.73,37.78,0],["2019-06-18",37.85,37.98,37.8,37.92,0],["2019-06-19",37.92,37.92,37.82,37.85,0],["2019-06-20",38.75,39.1,38.4,38.64,0],["2019-06-21",38.86,39.23,38.65,38.85,0],["2019-06-22",39.1,39.11,39.01,39.06,0],["2019-06-24",39.21,39.21,38.93,39.07,0],["2019-06-25",39.52,39.75,39.3,39.35,0],["2019-06-26",39.1,39.15,38.9,39.0,0],["2019-06-27",39.05,39.1,38.75,38.75,0],["2019-06-28",38.8,39.35,38.8,38.9,0],["2019-06-29",38.9,38.9,38.9,38.9,0],["2019-07-01",38.5,38.5,38.3,38.45,0],["2019-07-02",38.5,38.6,38.42,38.6,0],["2019-07-03",38.6,39.6,38.6,39.15,0],["2019-07-04",39.0,39.2,39.0,39.0,0],["2019-07-05",39.1,39.2,39.1,39.15,0],["2019-07-06",38.85,38.85,38.85,38.85,0],["2019-07-08",38.85,39.15,38.85,39.05,0],["2019-07-09",38.85,38.95,38.8,38.8,0],["2019-07-10",38.9,39.0,38.9,39.0,0],["2019-07-11",39.4,39.47,39.3,39.35,0],["2019-07-12",39.1,39.23,39.04,39.15,0],["2019-07-13",39.25,39.25,39.25,39.25,0],["2019-07-15",39.2,39.4,39.2,39.4,0],["2019-07-16",39.35,39.35,39.3,39.35,0],["2019-07-17",39.3,39.33,39.25,39.28,0],["2019-07-18",39.28,39.68,39.28,39.56,0],["2019-07-19",40.04,40.15,39.95,40.0,0],["2019-07-20",39.8,39.8,39.7,39.7,0],["2019-07-22",39.62,39.9,39.62,39.82,0],["2019-07-23",39.67,39.73,39.65,39.7,0],["2019-07-24",39.75,39.9,39.75,39.9,0],["2019-07-25",39.81,39.95,39.81,39.95,0],["2019-07-26",39.82,39.85,39.74,39.79,0],["2019-07-27",39.84,39.84,39.84,39.84,0],["2019-07-29",39.89,39.89,39.79,39.81,0],["2019-07-30",39.87,39.96,39.87,39.96,0],["2019-07-31",40.03,40.07,40.0,40.05,0],["2019-08-01",40.0,40.0,39.63,39.64,0],["2019-08-02",40.12,40.12,39.97,40.08,0],["2019-08-03",40.13,40.13,40.13,40.13,0],["2019-08-05",40.2,40.7,40.2,40.7,0],["2019-08-06",40.95,40.95,40.8,40.9,0],["2019-08-07",41.2,41.65,41.2,41.6,0],["2019-08-08",42.1,42.15,41.85,42.1,0],["2019-08-09",42.2,42.25,41.95,42.0,0],["2019-08-10",41.9,41.9,41.8,41.8,0],["2019-08-12",41.8,41.85,41.5,41.85,0],["2019-08-13",41.75,42.35,41.7,42.3,0],["2019-08-14",42.25,42.25,41.65,41.75,0],["2019-08-15",42.1,42.2,41.9,42.0,0],["2019-08-16",42.1,42.1,41.85,41.85,0],["2019-08-17",41.85,41.9,41.85,41.9,0],["2019-08-19",41.8,41.9,41.75,41.8,0],["2019-08-20",41.8,41.95,41.6,41.95,0],["2019-08-21",42.0,42.0,41.7,41.8,0],["2019-08-22",41.9,41.95,41.8,41.9,0],["2019-08-23",41.92,41.92,41.77,41.9,0],["2019-08-24",42.45,42.45,42.35,42.45,0],["2019-08-26",42.4,43.05,42.4,42.75,0],["2019-08-27",42.75,42.75,42.6,42.7,0],["2019-08-28",42.7,42.9,42.7,42.9,0],["2019-08-29",42.9,43.2,42.9,43.05,0],["2019-08-30",42.8,42.9,42.76,42.76,0],["2019-08-31",42.7,42.7,42.65,42.65,0],["2019-09-03",42.65,42.75,42.48,42.75,0],["2019-09-04",42.75,43.05,42.75,42.85,0],["2019-09-05",43.05,43.15,42.95,42.97,0],["2019-09-06",42.57,42.6,42.5,42.5,0],["2019-09-07",42.5,42.5,42.45,42.45,0],["2019-09-09",42.5,42.5,42.15,42.25,0],["2019-09-10",42.2,42.2,41.77,41.9,0],["2019-09-11",41.85,41.85,41.8,41.8,0],["2019-09-12",41.85,42.1,41.8,42.05,0],["2019-09-13",42.0,42.29,42.0,42.29,0],["2019-09-14",42.14,42.14,42.0,42.0,0],["2019-09-16",42.0,42.25,42.0,42.08,0],["2019-09-17",41.98,41.98,41.93,41.98,0],["2019-09-18",42.03,42.08,42.03,42.08,0],["2019-09-19",41.98,42.08,41.98,42.05,0],["2019-09-20",42.05,42.13,42.05,42.08,0],["2019-09-21",42.08,42.33,42.08,42.33,0],["2019-09-23",42.33,42.43,42.33,42.43,0],["2019-09-24",42.41,42.5,42.38,42.5,0],["2019-09-25",42.75,42.75,42.68,42.75,0],["2019-09-26",42.45,42.45,42.4,42.4,0],["2019-09-27",42.35,42.35,42.15,42.15,0],["2019-09-28",42.15,42.15,42.15,42.15,0],["2019-09-30",42.1,42.1,41.85,41.95,0],["2019-10-01",41.7,41.7,41.35,41.4,0],["2019-10-02",41.7,41.7,41.57,41.68,0],["2019-10-03",41.98,42.1,41.98,42.1,0],["2019-10-04",42.2,42.3,42.2,42.2,0],["2019-10-05",42.2,42.2,42.2,42.2,0],["2019-10-07",42.2,42.2,42.07,42.1,0],["2019-10-08",41.95,42.0,41.95,42.0,0],["2019-10-09",42.1,42.25,42.1,42.19,0],["2019-10-10",42.2,42.22,42.17,42.2,0],["2019-10-11",42.03,42.17,42.03,42.17,0],["2019-10-12",42.05,42.05,41.95,41.95,0],["2019-10-14",41.92,42.0,41.85,42.0,0],["2019-10-15",41.94,41.94,41.91,41.91,0],["2019-10-16",41.89,41.89,41.82,41.86,0],["2019-10-17",41.91,41.91,41.87,41.87,0],["2019-10-18",41.92,41.95,41.92,41.92,0],["2019-10-19",41.92,41.92,41.92,41.92,0],["2019-10-21",41.92,41.97,41.92,41.94,0],["2019-10-22",41.85,41.88,41.84,41.88,0],["2019-10-23",41.91,41.99,41.91,41.99,0],["2019-10-24",41.95,41.95,41.93,41.93,0],["2019-10-25",42.05,42.1,42.04,42.1,0],["2019-10-26",42.12,42.12,42.12,42.12,0],["2019-10-28",42.12,42.2,42.12,42.16,0],["2019-10-29",42.08,42.08,42.04,42.07,0],["2019-10-30",42.04,42.04,41.97,41.98,0],["2019-10-31",42.09,42.13,42.07,42.13,0],["2019-11-01",42.27,42.31,42.23,42.31,0],["2019-11-02",42.31,42.33,42.31,42.33,0],["2019-11-04",42.27,42.29,42.23,42.23,0],["2019-11-05",42.21,42.21,42.13,42.15,0],["2019-11-06",41.97,42.02,41.97,42.01,0],["2019-11-07",42.05,42.05,42.04,42.04,0],["2019-11-08",41.75,41.84,41.69,41.81,0],["2019-11-09",41.81,41.81,41.7,41.7,0],["2019-11-11",41.7,41.73,41.69,41.73,0],["2019-11-12",41.72,41.72,41.43,41.5,0],["2019-11-13",41.52,41.58,41.52,41.58,0],["2019-11-14",41.58,41.67,41.58,41.67,0],["2019-11-15",41.64,41.64,41.61,41.64,0],["2019-11-16",41.64,41.68,41.64,41.68,0],["2019-11-17",41.68,41.68,41.68,41.68,0],["2019-11-18",41.63,41.66,41.57,41.57,0],["2019-11-19",41.7,41.7,41.66,41.66,0],["2019-11-20",41.7,41.84,41.7,41.83,0],["2019-11-21",41.81,41.81,41.76,41.79,0],["2019-11-22",41.79,41.79,41.71,41.78,0],["2019-11-23",41.78,41.78,41.68,41.68,0],["2019-11-25",41.63,41.65,41.54,41.56,0],["2019-11-26",41.49,41.56,41.45,41.52,0],["2019-11-27",41.57,41.6,41.55,41.55,0],["2019-11-28",41.52,41.52,41.43,41.47,0],["2019-11-29",41.47,41.54,41.47,41.52,0],["2019-11-30",41.59,41.61,41.59,41.61,0],["2019-12-02",41.59,41.59,41.47,41.49,0],["2019-12-03",41.56,41.6,41.54,41.6,0],["2019-12-04",41.69,41.83,41.69,41.73,0],["2019-12-05",41.74,41.78,41.74,41.76,0],["2019-12-06",41.77,41.77,41.69,41.73,0],["2019-12-07",41.73,41.73,41.63,41.63,0],["2019-12-09",41.64,41.64,41.58,41.59,0],["2019-12-10",41.59,41.62,41.59,41.62,0],["2019-12-11",41.59,41.62,41.59,41.61,0],["2019-12-12",41.68,41.71,41.68,41.71,0],["2019-12-13",41.64,41.7,41.64,41.7,0],["2019-12-14",41.71,41.71,41.71,41.71,0],["2019-12-16",41.7,41.8,41.7,41.79,0],["2019-12-17",41.78,41.83,41.78,41.83,0],["2019-12-18",41.82,41.84,41.8,41.84,0],["2019-12-19",41.82,41.83,41.78,41.78,0],["2019-12-20",41.83,41.84,41.82,41.82,0],["2019-12-21",41.82,41.84,41.82,41.82,0],["2019-12-23",41.84,41.98,41.84,41.94,0],["2019-12-24",41.96,42.11,41.96,42.1,0],["2019-12-25",42.26,42.34,42.26,42.34,0],["2019-12-26",42.32,42.44,42.32,42.44,0],["2019-12-27",42.56,42.65,42.55,42.6,0],["2019-12-28",42.68,42.68,42.65,42.65,0],["2019-12-30",42.68,42.77,42.68,42.76,0],["2019-12-31",42.83,43.03,42.83,42.95,0],["2020-01-02",42.95,42.95,42.83,42.84,0],["2020-01-03",43.03,43.21,43.01,43.21,0],["2020-01-04",43.33,43.46,43.3,43.46,0],["2020-01-06",44.26,44.75,44.23,44.6,0],["2020-01-07",44.28,44.28,44.1,44.15,0],["2020-01-08",44.15,44.9,44.0,44.55,0],["2020-01-09",44.0,44.05,43.6,43.6,0],["2020-01-10",43.55,43.55,43.45,43.55,0],["2020-01-11",43.85,43.85,43.8,43.8,0],["2020-01-13",43.85,43.85,43.5,43.5,0],["2020-01-14",43.25,43.45,43.2,43.45,0],["2020-01-15",43.5,43.55,43.5,43.5,0],["2020-01-16",43.55,43.6,43.55,43.55,0],["2020-01-17",43.5,43.67,43.5,43.65,0],["2020-01-18",43.65,43.75,43.65,43.75,0],["2020-01-20",43.9,44.05,43.9,44.05,0],["2020-01-21",44.15,44.2,44.0,44.05,0],["2020-01-22",43.95,44.0,43.85,43.95,0],["2020-01-30",43.95,44.8,43.95,44.8,0],["2020-01-31",44.75,44.85,44.75,44.85,0],["2020-02-01",44.95,45.2,44.95,45.2,0],["2020-02-02",45.2,45.2,45.05,45.05,0],["2020-02-03",45.05,45.05,44.6,44.7,0],["2020-02-04",44.4,44.4,44.15,44.15,0],["2020-02-05",43.95,44.15,43.9,44.1,0],["2020-02-06",44.05,44.1,43.9,44.1,0],["2020-02-07",44.15,44.15,44.05,44.1,0],["2020-02-08",44.25,44.3,44.25,44.3,0],["2020-02-10",44.9,44.9,44.35,44.45,0],["2020-02-11",44.35,44.45,44.3,44.3,0],["2020-02-12",44.3,44.4,44.25,44.35,0],["2020-02-13",44.45,44.45,44.4,44.45,0],["2020-02-14",44.5,44.5,44.4,44.4,0],["2020-02-15",44.58,44.58,44.5,44.5,0],["2020-02-16",44.5,44.5,44.5,44.5,0],["2020-02-17",44.5,44.6,44.5,44.6,0],["2020-02-18",44.7,44.78,44.7,44.78,0],["2020-02-19",44.78,45.23,44.78,45.15,0],["2020-02-20",45.13,45.2,45.07,45.1,0],["2020-02-21",45.4,45.75,45.38,45.75,0],["2020-02-22",45.95,46.15,45.9,46.15,0],["2020-02-24",46.15,48.8,46.15,48.7,0],["2020-02-25",47.5,47.9,46.5,47.35,0],["2020-02-26",46.95,46.95,46.5,46.85,0],["2020-02-27",46.85,46.85,46.5,46.6,0],["2020-02-28",46.5,46.5,46.15,46.35,0],["2020-02-29",45.45,45.65,45.45,45.65,0],["2020-03-02",46.05,46.05,45.8,46.0,0],["2020-03-03",45.8,45.95,45.8,45.85,0],["2020-03-04",47.05,47.05,46.35,46.5,0],["2020-03-05",46.45,46.5,46.4,46.5,0],["2020-03-06",46.9,47.25,46.9,47.25,0],["2020-03-07",47.05,47.25,47.05,47.25,0],["2020-03-09",47.1,47.95,47.1,47.3,0],["2020-03-10",47.1,47.3,47.0,47.0,0],["2020-03-11",46.9,47.2,46.9,47.1,0],["2020-03-12",46.9,46.9,46.75,46.9,0],["2020-03-13",46.95,46.95,45.3,45.8,0],["2020-03-14",45.45,45.45,45.0,45.0,0],["2020-03-16",45.1,45.6,45.1,45.1,0],["2020-03-17",44.8,44.9,44.5,44.5,0],["2020-03-18",45.1,45.3,44.45,44.6,0],["2020-03-19",44.55,44.85,44.55,44.8,0],["2020-03-20",45.0,45.0,44.7,44.75,0],["2020-03-21",44.65,44.65,44.65,44.65,0],["2020-03-23",44.6,44.75,44.55,44.6,0],["2020-03-24",44.6,46.1,44.6,45.7,0],["2020-03-25",45.7,46.2,45.65,45.75,0],["2020-03-26",45.7,45.7,45.55,45.65,0],["2020-03-27",46.05,46.15,45.8,45.95,0],["2020-03-28",46.0,46.1,46.0,46.1,0],["2020-03-30",46.1,46.2,45.9,46.05,0],["2020-03-31",46.0,46.0,45.75,45.85,0],["2020-04-01",45.55,45.55,45.35,45.55,0],["2020-04-03",45.65,45.8,45.55,45.55,0],["2020-04-06",45.5,45.65,45.5,45.65,0],["2020-04-07",45.95,46.1,45.9,46.0,0],["2020-04-08",45.8,45.8,45.6,45.8,0],["2020-04-09",45.8,45.85,45.7,45.8,0],["2020-04-10",46.15,46.15,45.95,46.0,0],["2020-04-13",46.05,46.2,46.0,46.2,0],["2020-04-14",46.2,46.75,46.2,46.6,0],["2020-04-15",46.6,46.6,46.35,46.4,0],["2020-04-16",46.45,46.65,46.35,46.6,0],["2020-04-17",46.5,46.6,46.45,46.5,0],["2020-04-20",46.4,47.01,46.15,46.25,0],["2020-04-21",46.3,46.35,46.05,46.05,0],["2020-04-22",46.05,46.4,46.05,46.4,0],["2020-04-23",46.55,46.8,46.5,46.8,0],["2020-04-24",46.75,46.85,46.7,46.8,0],["2020-04-25",46.8,46.85,46.8,46.85,0],["2020-04-27",46.8,47.15,46.8,46.99,0],["2020-04-28",46.84,47.2,46.75,47.15,0],["2020-04-29",47.2,47.2,46.9,46.95,0],["2020-05-04",46.85,46.85,46.67,46.8,0],["2020-05-05",46.75,46.8,46.65,46.65,0],["2020-05-06",46.7,46.75,46.65,46.65,0],["2020-05-07",46.45,46.55,46.4,46.55,0],["2020-05-08",46.75,47.05,46.75,47.05,0],["2020-05-09",46.95,46.95,46.8,46.8,0],["2020-05-11",46.85,46.9,46.8,46.8,0],["2020-05-12",46.8,46.95,46.7,46.95,0],["2020-05-13",46.9,47.05,46.85,47.0,0],["2020-05-14",47.08,47.53,47.08,47.5,0],["2020-05-15",47.64,48.04,47.64,48.04,0],["2020-05-16",48.09,48.25,48.09,48.25,0],["2020-05-18",48.48,48.9,48.48,48.83,0],["2020-05-19",48.43,48.5,48.25,48.33,0],["2020-05-20",48.35,48.55,48.35,48.5,0],["2020-05-21",48.45,48.45,48.25,48.3,0],["2020-05-22",48.25,48.35,48.15,48.3,0],["2020-05-23",48.25,48.25,48.25,48.25,0],["2020-05-25",48.2,48.35,48.2,48.35,0],["2020-05-26",48.37,48.4,48.3,48.3,0],["2020-05-27",48.23,48.23,48.1,48.15,0],["2020-05-28",48.15,48.4,48.15,48.4,0],["2020-05-29",48.37,48.44,48.33,48.42,0],["2020-05-30",48.45,48.45,48.45,48.45,0],["2020-06-01",48.55,48.75,48.55,48.63,0],["2020-06-02",48.66,48.71,48.58,48.67,0],["2020-06-03",48.57,48.57,48.38,48.4,0],["2020-06-04",48.3,48.3,48.13,48.22,0],["2020-06-05",48.26,48.41,48.26,48.3,0],["2020-06-06",48.0,48.0,47.71,47.85,0],["2020-06-08",47.88,47.99,47.87,47.96,0],["2020-06-09",48.01,48.06,47.87,48.01,0],["2020-06-10",48.07,48.17,48.07,48.17,0],["2020-06-11",48.27,48.87,48.27,48.42,0],["2020-06-12",48.39,48.51,48.25,48.45,0],["2020-06-13",48.42,48.42,48.4,48.4,0],["2020-06-15",48.43,48.5,48.27,48.29,0],["2020-06-16",48.32,48.47,48.32,48.43,0],["2020-06-17",48.44,48.5,48.25,48.25,0],["2020-06-18",48.3,48.58,48.3,48.5,0],["2020-06-19",48.47,48.54,48.37,48.44,0],["2020-06-20",48.55,48.67,48.55,48.67,0],["2020-06-22",48.75,48.94,48.75,48.85,0],["2020-06-23",49.0,49.03,48.93,49.03,0],["2020-06-24",49.25,49.34,49.18,49.34,0],["2020-06-25",49.33,49.33,49.14,49.2,0],["2020-06-26",49.18,49.28,49.18,49.22,0],["2020-06-27",49.24,49.35,49.24,49.35,0],["2020-06-29",49.41,49.43,49.35,49.42,0],["2020-06-30",49.42,49.5,49.42,49.46,0],["2020-07-01",49.6,49.92,49.6,49.82,0],["2020-07-02",49.55,49.59,49.45,49.57,0],["2020-07-03",49.65,49.75,49.6,49.7,0],["2020-07-04",49.73,49.73,49.69,49.7,0],["2020-07-06",49.74,49.78,49.66,49.74,0],["2020-07-07",50.07,50.07,49.8,49.8,0],["2020-07-08",49.98,50.23,49.98,50.2,0],["2020-07-09",50.25,50.72,50.25,50.67,0],["2020-07-10",50.44,50.58,50.4,50.55,0],["2020-07-11",50.5,50.5,50.4,50.4,0],["2020-07-13",50.45,50.55,50.4,50.52,0],["2020-07-14",50.45,50.45,50.35,50.43,0],["2020-07-15",50.52,50.61,50.5,50.55,0],["2020-07-16",50.53,50.58,50.47,50.51,0],["2020-07-17",50.47,50.51,50.38,50.51,0],["2020-07-18",50.57,50.63,50.57,50.63,0],["2020-07-20",50.6,50.7,50.55,50.7,0],["2020-07-21",50.8,51.09,50.8,50.99,0],["2020-07-22",52.14,52.26,51.95,52.0,0],["2020-07-23",52.33,53.1,52.25,52.7,0],["2020-07-24",52.77,54.15,32.1,53.25,0],["2020-07-25",53.5,53.5,53.2,53.3,0],["2020-07-27",54.3,54.45,53.9,54.25,0],["2020-07-28",55.45,55.45,53.8,54.75,0],["2020-07-29",55.25,55.25,54.55,54.75,0],["2020-07-30",55.0,55.1,54.7,54.8,0],["2020-07-31",54.9,55.18,54.9,55.1,0],["2020-08-01",55.05,55.05,55.05,55.05,0],["2020-08-03",55.07,55.15,55.0,55.0,0],["2020-08-04",54.92,55.15,54.9,55.05,0],["2020-08-05",55.05,56.1,55.05,56.05,0],["2020-08-06",56.05,57.4,56.05,56.95,0],["2020-08-07",57.55,58.0,57.45,57.6,0],["2020-08-08",56.7,56.9,56.15,56.5,0],["2020-08-10",56.12,56.4,55.51,55.9,0],["2020-08-11",55.14,55.6,53.15,53.95,0],["2020-08-12",53.95,54.6,49.92,53.55,0],["2020-08-13",53.6,53.72,52.7,53.6,0],["2020-08-14",55.54,55.54,53.45,53.9,0],["2020-08-15",54.26,54.26,53.61,53.81,0],["2020-08-17",53.23,54.3,53.23,53.7,0],["2020-08-18",55.65,55.65,54.75,55.35,0],["2020-08-19",54.85,55.25,54.8,55.1,0],["2020-08-20",53.9,54.6,53.7,54.0,0],["2020-08-21",54.3,54.5,54.2,54.25,0],["2020-08-22",54.25,54.25,54.25,54.25,0],["2020-08-24",53.85,54.2,53.85,54.1,0],["2020-08-25",53.65,54.0,53.65,53.75,0],["2020-08-26",53.65,53.85,53.5,53.6,0],["2020-08-27",53.85,54.2,53.85,54.15,0],["2020-08-28",54.0,54.35,53.9,54.35,0],["2020-08-29",54.5,54.5,54.5,54.5,0],["2020-08-31",54.55,55.05,54.55,54.85,0],["2020-09-01",54.95,55.45,54.95,55.4,0],["2020-09-03",54.7,54.8,54.35,54.5,0],["2020-09-04",54.5,54.65,54.4,54.6,0],["2020-09-05",54.5,54.5,54.5,54.5,0],["2020-09-07",54.55,54.6,54.25,54.35,0],["2020-09-08",54.35,54.5,54.15,54.15,0],["2020-09-09",54.15,54.35,54.1,54.25,0],["2020-09-10",54.55,54.65,54.45,54.6,0],["2020-09-11",54.55,54.6,54.45,54.55,0],["2020-09-12",54.45,54.45,54.45,54.45,0],["2020-09-14",54.45,54.65,54.45,54.5,0],["2020-09-15",54.6,54.9,54.6,54.85,0],["2020-09-16",54.7,54.9,54.5,54.85,0],["2020-09-17",54.7,54.75,54.5,54.65,0],["2020-09-18",54.7,54.85,54.7,54.8,0],["2020-09-19",54.75,54.75,54.75,54.75,0],["2020-09-21",54.77,54.85,54.6,54.6,0],["2020-09-22",54.6,54.6,53.9,54.05,0],["2020-09-23",54.05,54.05,53.6,53.85,0],["2020-09-24",53.6,53.65,53.1,53.2,0],["2020-09-25",53.4,53.6,53.35,53.5,0],["2020-09-26",53.4,53.4,53.35,53.4,0],["2020-09-28",53.35,53.35,53.05,53.1,0],["2020-09-29",53.1,53.65,53.1,53.4,0],["2020-09-30",53.6,53.6,53.4,53.4,0],["2020-10-01",53.45,53.7,53.4,53.55,0],["2020-10-02",53.65,53.9,53.5,53.8,0],["2020-10-03",53.75,53.75,53.65,53.65,0],["2020-10-05",53.65,53.7,53.58,53.7,0],["2020-10-06",53.85,53.86,53.77,53.86,0],["2020-10-07",53.56,53.65,53.21,53.53,0],["2020-10-08",53.43,53.55,53.3,53.55,0],["2020-10-09",53.65,53.8,53.6,53.75,0],["2020-10-10",53.95,54.1,53.9,53.9,0],["2020-10-12",53.9,54.2,53.9,54.0,0],["2020-10-13",53.9,54.15,53.9,54.1,0],["2020-10-14",53.65,53.85,53.35,53.77,0],["2020-10-15",53.72,53.86,53.7,53.7,0],["2020-10-16",53.8,53.95,53.8,53.95,0],["2020-10-17",53.92,53.92,53.82,53.82,0],["2020-10-19",53.8,54.05,53.8,54.0,0],["2020-10-20",53.95,53.97,53.85,53.97,0],["2020-10-21",54.02,54.17,54.02,54.1,0],["2020-10-22",54.1,54.15,54.05,54.15,0],["2020-10-23",54.08,54.08,53.9,54.05,0],["2020-10-24",54.0,54.0,53.9,53.9,0],["2020-10-26",53.85,54.01,53.85,53.96,0],["2020-10-27",54.01,54.2,53.93,53.93,0],["2020-10-28",53.98,54.13,53.98,54.05,0],["2020-10-29",53.8,53.92,53.7,53.85,0],["2020-10-30",53.75,53.83,53.65,53.72,0],["2020-10-31",53.72,53.85,53.72,53.85,0],["2020-11-02",53.95,54.35,53.95,54.3,0],["2020-11-03",54.45,54.45,54.25,54.37,0],["2020-11-04",54.37,54.47,54.2,54.25,0],["2020-11-05",54.35,54.45,54.35,54.45,0],["2020-11-06",54.55,54.8,54.55,54.75,0],["2020-11-07",54.8,54.8,54.8,54.8,0],["2020-11-09",54.9,55.05,54.85,55.05,0],["2020-11-10",54.2,54.4,53.7,54.25,0],["2020-11-11",54.25,54.4,54.25,54.35,0],["2020-11-12",54.22,54.3,54.2,54.25,0],["2020-11-13",54.3,54.4,54.25,54.3,0],["2020-11-14",54.35,54.4,54.35,54.4,0],["2020-11-16",54.45,54.63,54.45,54.6,0],["2020-11-17",54.55,54.55,54.38,54.5,0],["2020-11-18",54.4,54.48,54.32,54.45,0],["2020-11-19",54.35,54.35,54.15,54.2,0],["2020-11-20",54.25,54.35,54.21,54.35,0],["2020-11-21",54.4,54.4,54.35,54.35,0],["2020-11-23",54.35,54.4,54.27,54.3,0],["2020-11-24",53.88,53.9,53.65,53.85,0],["2020-11-25",53.65,53.7,53.38,53.6,0],["2020-11-26",53.6,53.8,53.4,53.7,0],["2020-11-27",53.7,53.7,53.5,53.55,0],["2020-11-28",53.35,53.35,53.15,53.25,0],["2020-11-30",53.13,53.25,52.9,53.05,0],["2020-12-01",53.0,53.3,53.0,53.25,0],["2020-12-02",53.7,53.8,53.5,53.75,0],["2020-12-03",53.85,54.05,53.7,53.95,0],["2020-12-04",53.85,54.07,53.85,54.0,0],["2020-12-05",53.9,53.9,53.9,53.9,0],["2020-12-07",53.75,54.1,53.7,53.9,0],["2020-12-08",54.3,54.45,54.2,54.3,0],["2020-12-09",54.3,54.35,54.15,54.2,0],["2020-12-10",54.0,54.1,53.9,54.05,0],["2020-12-11",54.25,54.25,54.1,54.1,0],["2020-12-12",54.1,54.15,54.1,54.15,0],["2020-12-14",54.15,54.15,53.95,54.0,0],["2020-12-15",54.05,54.25,53.95,54.22,0],["2020-12-16",54.32,54.45,54.32,54.45,0],["2020-12-17",54.55,54.65,54.45,54.55,0],["2020-12-18",54.55,54.6,54.45,54.55,0],["2020-12-19",54.55,54.55,54.55,54.55,0],["2020-12-21",54.75,54.95,54.65,54.8,0],["2020-12-22",54.65,54.8,54.65,54.75,0],["2020-12-23",54.7,54.8,54.55,54.8,0],["2020-12-24",54.95,54.95,54.85,54.9,0],["2020-12-25",55.0,55.05,54.95,54.95,0],["2020-12-28",55.05,55.73,55.05,55.15,0],["2020-12-29",55.1,55.2,55.05,55.15,0],["2020-12-30",55.2,55.23,55.1,55.2,0],["2020-12-31",55.4,55.45,55.25,55.45,0],["2021-01-02",55.5,55.5,55.45,55.45,0],["2021-01-04",55.65,56.1,55.65,56.05,0],["2021-01-05",56.15,56.25,56.1,56.25,0],["2021-01-06",56.35,56.45,56.15,56.4,0],["2021-01-07",56.05,56.05,55.8,55.9,0],["2021-01-08",55.8,55.8,55.55,55.6,0],["2021-01-09",55.25,55.25,55.0,55.0,0],["2021-01-11",54.35,55.2,54.35,55.15,0],["2021-01-12",55.05,55.4,55.05,55.35,0],["2021-01-13",55.35,55.45,55.3,55.4,0],["2021-01-14",55.4,55.4,55.15,55.25,0],["2021-01-15",55.35,55.4,55.2,55.35,0],["2021-01-16",55.15,55.15,55.05,55.05,0],["2021-01-18",54.95,55.25,54.95,55.15,0],["2021-01-19",55.15,55.25,55.15,55.25,0],["2021-01-20",55.25,55.4,55.25,55.4,0],["2021-01-21",55.6,55.6,55.4,55.5,0],["2021-01-22",55.45,55.45,55.2,55.3,0],["2021-01-23",55.25,55.25,55.25,55.25,0],["2021-01-25",55.25,55.35,55.15,55.25,0],["2021-01-26",55.25,55.35,55.15,55.2,0],["2021-01-27",55.15,55.2,55.0,55.05,0],["2021-01-28",54.95,54.95,54.8,54.9,0],["2021-01-29",54.9,55.0,54.85,54.95,0],["2021-01-30",54.9,54.95,54.9,54.9,0],["2021-02-01",54.95,55.2,54.95,55.1,0],["2021-02-02",55.05,55.05,54.8,54.95,0],["2021-02-03",54.9,54.95,54.8,54.8,0],["2021-02-04",54.8,54.8,54.5,54.55,0],["2021-02-05",54.45,54.6,54.3,54.45,0],["2021-02-06",54.45,54.55,54.45,54.55,0],["2021-02-08",54.7,55.1,54.7,55.05,0],["2021-02-09",55.3,55.55,55.25,55.55,0],["2021-02-17",55.2,55.2,54.8,54.95,0],["2021-02-18",54.9,55.0,54.75,54.9,0],["2021-02-19",54.65,54.95,54.65,54.85,0],["2021-02-20",54.95,55.0,54.9,54.9,0],["2021-02-21",54.95,54.95,54.85,54.9,0],["2021-02-22",54.65,54.85,54.65,54.8,0],["2021-02-23",55.05,55.1,54.85,54.9,0],["2021-02-24",54.85,54.9,54.7,54.75,0],["2021-02-25",54.75,54.75,54.45,54.45,0],["2021-02-26",54.3,54.3,53.9,54.1,0],["2021-02-27",54.1,54.1,53.45,53.7,0],["2021-03-01",53.85,54.0,53.75,53.85,0],["2021-03-02",53.6,53.8,53.35,53.7,0],["2021-03-03",53.75,53.9,53.7,53.75,0],["2021-03-04",53.65,53.65,53.4,53.4,0],["2021-03-05",53.25,53.25,52.8,52.95,0],["2021-03-06",53.05,53.05,53.0,53.0,0],["2021-03-08",53.05,53.15,52.7,52.7,0],["2021-03-09",52.5,52.5,52.38,52.4,0],["2021-03-10",52.65,52.65,52.28,52.3,0],["2021-03-11",52.42,52.55,52.35,52.45,0],["2021-03-12",52.4,52.4,51.95,51.95,0],["2021-03-13",52.2,52.2,52.2,52.2,0],["2021-03-15",52.2,52.3,52.05,52.15,0],["2021-03-16",52.2,52.25,52.03,52.1,0],["2021-03-17",52.07,52.1,52.0,52.0,0],["2021-03-18",52.15,52.25,51.95,52.0,0],["2021-03-19",51.9,52.0,51.85,51.95,0],["2021-03-20",52.05,52.05,51.95,52.05,0],["2021-03-22",51.95,52.0,51.8,51.85,0],["2021-03-23",51.95,51.95,51.85,51.9,0],["2021-03-24",51.8,51.88,51.74,51.85,0],["2021-03-25",51.85,51.9,51.73,51.75,0],["2021-03-26",51.62,51.65,51.55,51.55,0],["2021-03-27",51.65,51.65,51.58,51.58,0],["2021-03-29",51.43,51.5,51.32,51.32,0],["2021-03-30",51.2,51.2,50.7,50.7,0],["2021-03-31",50.5,50.5,50.0,50.0,0],["2021-04-01",50.2,50.4,50.2,50.35,0],["2021-04-02",50.55,50.95,50.5,50.9,0],["2021-04-03",50.95,51.0,50.9,50.92,0],["2021-04-05",50.9,50.95,50.73,50.9,0],["2021-04-06",51.0,51.07,50.95,51.0,0],["2021-04-07",51.1,51.15,51.0,51.12,0],["2021-04-08",51.0,51.27,51.0,51.25,0],["2021-04-09",51.43,51.47,51.37,51.4,0],["2021-04-10",51.4,51.4,51.35,51.35,0],["2021-04-12",51.25,51.55,51.25,51.55,0],["2021-04-13",51.48,51.6,51.4,51.6,0],["2021-04-14",51.77,52.0,51.77,51.97,0],["2021-04-15",51.92,52.05,51.8,52.05,0],["2021-04-16",52.23,52.43,52.2,52.4,0],["2021-04-17",52.51,53.1,52.51,53.1,0],["2021-04-18",53.1,53.1,53.1,53.1,0],["2021-04-19",53.28,53.55,53.25,53.5,0],["2021-04-20",53.35,53.38,53.27,53.3,0],["2021-04-21",53.3,53.4,53.3,53.4,0],["2021-04-22",53.67,53.67,53.35,53.35,0],["2021-04-23",53.35,53.35,53.18,53.2,0],["2021-04-24",53.1,53.1,53.0,53.0,0],["2021-04-26",52.95,53.05,52.85,52.9,0],["2021-04-27",52.9,52.9,52.8,52.8,0],["2021-04-28",52.72,52.72,52.57,52.57,0],["2021-04-29",52.72,52.83,52.52,52.55,0],["2021-05-03",52.52,52.55,52.45,52.47,0],["2021-05-04",52.54,52.7,52.45,52.47,0],["2021-05-05",52.35,52.4,52.2,52.2,0],["2021-05-06",52.27,52.32,52.17,52.22,0],["2021-05-07",52.42,52.59,52.42,52.5,0],["2021-05-08",52.63,52.73,52.63,52.73,0],["2021-05-10",52.78,53.04,52.72,52.95,0],["2021-05-11",52.95,53.07,52.81,52.85,0],["2021-05-12",52.77,52.77,52.57,52.62,0],["2021-05-13",52.51,52.51,52.32,52.35,0],["2021-05-14",52.4,52.65,52.4,52.65,0],["2021-05-15",52.77,52.77,52.77,52.77,0],["2021-05-17",52.85,52.97,52.85,52.97,0],["2021-05-18",53.1,53.2,53.07,53.07,0],["2021-05-19",53.04,53.08,52.95,52.95,0],["2021-05-20",52.95,53.1,52.95,53.03,0],["2021-05-21",53.07,53.2,53.05,53.2,0],["2021-05-22",53.25,53.25,53.2,53.2,0],["2021-05-24",53.35,53.49,53.33,53.45,0],["2021-05-25",53.42,53.52,53.33,53.45,0],["2021-05-26",53.68,53.7,53.6,53.6,0],["2021-05-27",53.45,53.69,53.45,53.6,0],["2021-05-28",53.6,53.7,53.5,53.65,0],["2021-05-29",53.77,53.82,53.77,53.78,0],["2021-05-31",54.06,54.15,53.9,53.95,0],["2021-06-01",53.85,54.17,53.85,54.05,0],["2021-06-02",53.85,54.0,53.82,53.9,0],["2021-06-03",54.0,54.0,53.75,53.85,0],["2021-06-04",53.5,53.5,53.0,53.45,0],["2021-06-05",53.65,53.95,53.55,53.65,0],["2021-06-07",53.55,53.55,53.45,53.5,0],["2021-06-08",53.8,53.8,53.43,53.48,0],["2021-06-09",53.38,53.53,53.38,53.4,0],["2021-06-10",53.3,53.5,53.3,53.45,0],["2021-06-11",53.7,53.7,53.5,53.5,0],["2021-06-12",53.3,53.3,53.3,53.3,0],["2021-06-14",53.2,53.25,53.1,53.2,0],["2021-06-15",53.2,53.22,53.15,53.15,0],["2021-06-16",53.1,53.1,52.95,53.05,0],["2021-06-17",52.8,52.8,52.25,52.35,0],["2021-06-18",52.25,52.35,52.1,52.35,0],["2021-06-19",52.3,52.3,52.0,52.1,0],["2021-06-21",52.1,52.4,52.1,52.35,0],["2021-06-22",52.5,52.5,52.2,52.2,0],["2021-06-23",52.2,52.52,52.15,52.25,0],["2021-06-24",52.2,52.23,52.15,52.2,0],["2021-06-25",52.15,52.22,52.15,52.2,0],["2021-06-26",52.15,52.15,52.15,52.15,0],["2021-06-28",52.1,52.15,51.95,52.0,0],["2021-06-29",51.95,52.09,51.8,51.8,0],["2021-06-30",51.75,51.75,51.45,51.45,0],["2021-07-01",51.5,51.7,51.5,51.65,0],["2021-07-02",51.7,51.8,51.7,51.75,0],["2021-07-03",51.8,51.8,51.77,51.8,0],["2021-07-05",51.85,51.85,51.7,51.8,0],["2021-07-06",51.8,52.05,51.8,52.05,0],["2021-07-07",51.95,52.0,51.92,52.0,0],["2021-07-08",52.0,52.0,51.7,51.85,0],["2021-07-09",51.9,51.9,51.7,51.8,0],["2021-07-10",51.8,51.8,51.8,51.8,0],["2021-07-12",51.8,51.85,51.75,51.85,0],["2021-07-13",51.85,51.95,51.85,51.9,0],["2021-07-14",51.95,51.95,51.95,51.95,0],["2021-07-15",52.15,52.15,52.05,52.15,0],["2021-07-16",52.15,52.15,52.05,52.1,0],["2021-07-17",51.95,52.2,51.7,51.95,0],["2021-07-19",52.0,52.0,51.85,51.9,0],["2021-07-20",52.05,52.05,52.05,52.05,0],["2021-07-21",51.95,51.95,51.8,51.9,0],["2021-07-22",51.9,51.9,51.8,51.8,0],["2021-07-23",51.85,51.85,51.8,51.8,0],["2021-07-24",51.7,51.7,51.65,51.7,0],["2021-07-26",51.7,51.7,51.65,51.7,0],["2021-07-27",51.55,51.6,51.55,51.6,0],["2021-07-28",51.5,51.55,51.5,51.55,0],["2021-07-29",51.7,51.75,51.7,51.75,0],["2021-07-30",51.8,51.85,51.8,51.85,0],["2021-07-31",51.65,51.7,51.65,51.7,0],["2021-08-02",51.65,51.65,51.65,51.65,0],["2021-08-03",51.65,51.75,51.65,51.75,0],["2021-08-04",51.8,51.8,51.7,51.7,0],["2021-08-05",51.6,51.7,51.6,51.7,0],["2021-08-06",51.7,51.7,51.65,51.65,0],["2021-08-07",51.4,51.4,51.3,51.3,0],["2021-08-09",51.0,51.0,50.9,51.0,0],["2021-08-10",51.05,51.05,51.0,51.0,0],["2021-08-11",50.95,50.95,50.95,50.95,0],["2021-08-12",51.15,51.35,51.15,51.15,0],["2021-08-13",51.15,51.2,51.15,51.2,0],["2021-08-14",51.35,51.5,51.35,51.5,0],["2021-08-16",51.5,51.5,51.5,51.5,0],["2021-08-17",51.6,51.6,51.55,51.55,0],["2021-08-18",51.55,51.55,51.55,51.55,0],["2021-08-19",51.45,51.5,51.4,51.5,0],["2021-08-20",51.5,51.5,51.4,51.5,0],["2021-08-21",51.5,51.5,51.5,51.5,0],["2021-08-23",51.45,51.45,51.45,51.45,0],["2021-08-24",51.55,51.6,51.55,51.6,0],["2021-08-25",51.55,51.55,51.5,51.5,0],["2021-08-26",51.4,51.4,51.35,51.35,0],["2021-08-27",51.45,51.5,51.45,51.5,0],["2021-08-28",51.55,51.65,51.55,51.65,0],["2021-08-30",51.8,51.8,51.8,51.8,0],["2021-08-31",51.9,51.9,51.8,51.8,0],["2021-09-01",51.8,51.8,51.8,51.8,0],["2021-09-03",51.75,51.75,51.75,51.75,0],["2021-09-04",51.85,51.9,51.85,51.9,0],["2021-09-06",51.9,51.9,51.9,51.9,0],["2021-09-07",51.9,51.9,51.9,51.9,0],["2021-09-08",51.65,51.65,51.6,51.6,0],["2021-09-09",51.65,51.65,51.55,51.55,0],["2021-09-10",51.55,51.6,51.55,51.6,0],["2021-09-11",51.6,51.6,51.55,51.55,0],["2021-09-13",51.55,51.55,51.55,51.55,0],["2021-09-14",51.5,51.55,51.5,51.55,0],["2021-09-15",51.65,51.65,51.65,51.65,0],["2021-09-16",51.5,51.5,51.5,51.5,0],["2021-09-17",50.9,51.15,50.9,51.1,0],["2021-09-18",51.1,51.1,51.1,51.1,0],["2021-09-20",51.25,51.25,51.1,51.1,0],["2021-09-21",51.4,51.4,51.3,51.3,0],["2021-09-22",51.35,51.45,51.25,51.45,0],["2021-09-23",51.65,51.65,51.4,51.4,0],["2021-09-24",51.1,51.2,51.1,51.2,0],["2021-09-25",51.15,51.2,51.15,51.2,0],["2021-09-27",51.2,51.3,51.2,51.3,0],["2021-09-28",51.4,51.4,51.2,51.2,0],["2021-09-29",51.05,51.05,51.0,51.0,0],["2021-09-30",50.9,50.9,50.8,50.8,0],["2021-10-01",51.15,51.2,51.15,51.2,0],["2021-10-02",51.15,51.25,51.15,51.25,0],["2021-10-04",51.45,51.45,51.2,51.2,0],["2021-10-05",51.25,51.45,51.25,51.3,0],["2021-10-06",51.25,51.3,51.15,51.15,0],["2021-10-07",51.2,51.5,51.2,51.35,0],["2021-10-08",51.3,51.35,51.25,51.35,0],["2021-10-09",51.3,51.4,51.3,51.35,0],["2021-10-10",51.35,51.35,51.35,51.35,0],["2021-10-11",51.35,51.43,51.31,51.35,0],["2021-10-12",51.35,51.45,51.35,51.4,0],["2021-10-13",51.45,51.5,51.35,51.45,0],["2021-10-14",51.65,51.75,51.65,51.75,0],["2021-10-15",51.75,51.75,51.55,51.6,0],["2021-10-16",51.6,51.6,51.35,51.45,0],["2021-10-18",51.5,51.6,51.4,51.45,0],["2021-10-19",51.5,51.7,51.45,51.6,0],["2021-10-20",51.55,51.7,51.35,51.65,0],["2021-10-21",51.85,51.85,51.6,51.7,0],["2021-10-22",51.75,51.9,51.7,51.9,0],["2021-10-23",51.95,52.05,51.85,51.95,0],["2021-10-25",51.95,52.2,51.95,52.2,0],["2021-10-26",52.35,52.4,52.25,52.3,0],["2021-10-27",52.25,52.25,52.02,52.1,0],["2021-10-28",52.1,52.25,52.1,52.25,0],["2021-10-29",52.2,52.35,52.15,52.25,0],["2021-10-30",52.2,52.2,52.1,52.1,0],["2021-11-01",52.1,52.15,52.05,52.15,0],["2021-11-02",52.2,52.35,52.2,52.25,0],["2021-11-03",52.2,52.2,52.0,52.05,0],["2021-11-04",51.95,52.0,51.95,51.95,0],["2021-11-05",52.1,52.25,52.1,52.15,0],["2021-11-06",52.2,52.4,52.2,52.35,0],["2021-11-08",52.5,52.5,52.35,52.35,0],["2021-11-09",52.45,52.65,52.45,52.55,0],["2021-11-10",52.65,52.65,52.55,52.55,0],["2021-11-11",52.8,53.2,52.8,53.15,0],["2021-11-12",53.35,53.45,53.15,53.3,0],["2021-11-13",53.35,53.65,53.35,53.6,0],["2021-11-15",53.4,53.65,53.4,53.65,0],["2021-11-16",53.8,54.3,53.7,54.05,0],["2021-11-17",53.8,54.0,53.65,53.8,0],["2021-11-18",53.7,53.95,53.7,53.9,0],["2021-11-19",53.95,53.95,53.55,53.8,0],["2021-11-20",53.5,53.65,53.2,53.45,0],["2021-11-22",53.15,53.45,53.1,53.25,0],["2021-11-23",52.7,53.05,52.55,52.55,0],["2021-11-24",52.45,52.5,52.25,52.25,0],["2021-11-25",52.3,52.3,52.2,52.2,0],["2021-11-26",52.3,52.9,52.25,52.5,0],["2021-11-27",52.3,52.45,52.3,52.45,0],["2021-11-29",52.5,52.5,52.35,52.45,0],["2021-11-30",52.25,52.4,52.25,52.35,0],["2021-12-01",52.1,52.3,52.1,52.15,0],["2021-12-02",52.15,52.25,52.0,52.0,0],["2021-12-03",51.95,52.15,51.95,52.0,0],["2021-12-04",52.2,52.35,52.0,52.0,0],["2021-12-05",52.2,52.2,52.2,52.2,0],["2021-12-06",52.35,52.45,52.2,52.25,0],["2021-12-07",52.2,52.3,52.2,52.3,0],["2021-12-08",52.35,52.4,52.3,52.4,0],["2021-12-09",52.25,52.45,52.25,52.35,0],["2021-12-10",52.35,60.45,52.15,52.2,0],["2021-12-11",52.4,52.4,52.25,52.25,0],["2021-12-13",52.45,52.5,52.35,52.4,0],["2021-12-14",52.45,52.55,52.4,52.45,0],["2021-12-15",52.35,52.4,52.25,52.35,0],["2021-12-16",52.5,52.55,52.4,52.55,0],["2021-12-17",52.6,52.9,52.6,52.85,0],["2021-12-18",52.8,52.8,52.6,52.7,0],["2021-12-20",52.75,52.9,52.75,52.85,0],["2021-12-21",52.75,52.8,52.65,52.8,0],["2021-12-22",52.8,52.8,52.55,52.65,0],["2021-12-23",52.85,52.95,52.8,52.85,0],["2021-12-24",52.8,52.9,52.8,52.85,0],["2021-12-25",52.9,52.9,52.82,52.85,0],["2021-12-27",52.8,52.95,52.8,52.85,0],["2021-12-28",52.85,52.9,52.8,52.9,0],["2021-12-29",52.7,52.7,52.55,52.6,0],["2021-12-30",52.6,52.75,52.55,52.7,0],["2021-12-31",52.9,53.05,52.9,52.95,0],["2022-01-03",53.1,53.15,53.0,53.1,0],["2022-01-04",53.1,53.1,52.8,52.9,0],["2022-01-05",52.9,53.1,52.9,53.05,0],["2022-01-06",53.0,53.0,52.7,52.75,0],["2022-01-07",52.72,52.75,52.65,52.7,0],["2022-01-08",52.8,52.85,52.75,52.8,0],["2022-01-10",52.7,52.8,52.65,52.8,0],["2022-01-11",52.97,53.0,52.9,53.0,0],["2022-01-12",53.05,53.25,53.05,53.1,0],["2022-01-13",53.15,53.3,53.15,53.2,0],["2022-01-14",53.2,53.35,53.15,53.25,0],["2022-01-15",53.2,53.25,53.15,53.2,0],["2022-01-17",53.15,53.3,53.15,53.25,0],["2022-01-18",53.25,53.25,53.15,53.2,0],["2022-01-19",53.2,53.2,53.13,53.2,0],["2022-01-20",53.35,53.55,53.35,53.5,0],["2022-01-21",53.5,53.5,53.35,53.4,0],["2022-01-22",53.5,53.55,53.5,53.5,0],["2022-01-24",53.47,54.1,53.47,54.05,0],["2022-01-25",54.35,54.85,54.05,54.35,0],["2022-01-26",54.35,54.5,54.2,54.2,0],["2022-01-27",54.05,54.05,53.55,53.7,0],["2022-01-28",53.75,53.75,53.45,53.55,0],["2022-02-07",54.2,54.8,54.2,54.7,0],["2022-02-08",54.7,54.9,54.35,54.45,0],["2022-02-09",54.55,54.55,54.25,54.3,0],["2022-02-10",54.3,54.55,54.1,54.2,0],["2022-02-11",53.75,53.8,53.5,53.6,0],["2022-02-12",54.05,54.05,53.95,54.0,0],["2022-02-14",54.05,54.2,54.0,54.15,0],["2022-02-15",54.4,54.55,54.15,54.25,0],["2022-02-16",54.15,54.25,54.05,54.15,0],["2022-02-17",54.35,54.45,54.25,54.45,0],["2022-02-18",54.8,54.8,54.35,54.45,0],["2022-02-19",54.45,54.5,54.45,54.5,0],["2022-02-21",54.45,54.7,54.45,54.65,0],["2022-02-22",54.8,54.95,54.6,54.8,0],["2022-02-23",54.95,54.95,54.7,54.7,0],["2022-02-24",55.05,55.65,54.9,55.5,0],["2022-02-25",56.25,56.25,54.9,55.35,0],["2022-02-26",54.95,55.2,54.95,55.15,0],["2022-02-28",55.4,55.4,55.15,55.2,0],["2022-03-01",55.25,55.35,55.15,55.35,0],["2022-03-02",55.75,55.95,55.5,55.65,0],["2022-03-03",55.55,55.65,55.35,55.5,0],["2022-03-04",55.5,55.75,55.5,55.75,0],["2022-03-05",56.45,56.45,56.0,56.25,0],["2022-03-06",55.85,56.25,55.85,56.25,0],["2022-03-07",57.35,57.95,56.35,57.05,0],["2022-03-08",56.95,57.9,55.8,57.2,0],["2022-03-09",57.2,58.2,57.2,57.5,0],["2022-03-10",55.4,57.4,55.4,56.75,0],["2022-03-11",56.85,57.2,56.45,56.85,0],["2022-03-12",56.85,57.15,56.6,57.15,0],["2022-03-14",57.3,57.3,56.1,56.5,0],["2022-03-15",55.9,56.5,55.7,56.05,0],["2022-03-16",56.05,56.05,55.35,55.9,0],["2022-03-17",56.1,56.3,55.85,56.2,0],["2022-03-18",56.3,56.3,56.1,56.1,0],["2022-03-19",55.9,56.05,55.85,55.95,0],["2022-03-21",55.95,56.1,55.9,56.0,0],["2022-03-22",56.15,56.2,56.0,56.0,0],["2022-03-23",55.75,56.0,55.75,56.0,0],["2022-03-24",56.0,56.25,56.0,56.15,0],["2022-03-25",56.35,56.4,56.2,56.25,0],["2022-03-26",56.35,56.35,56.3,56.3,0],["2022-03-28",56.45,56.45,56.1,56.15,0],["2022-03-29",56.15,56.2,55.8,55.8,0],["2022-03-30",55.9,56.1,55.65,55.8,0],["2022-03-31",55.8,55.95,55.75,55.8,0],["2022-04-01",55.95,55.95,55.75,55.85,0],["2022-04-02",55.8,55.8,55.7,55.75,0],["2022-04-04",55.65,55.8,55.6,55.75,0],["2022-04-05",55.75,55.75,55.6,55.65,0],["2022-04-06",55.55,55.65,55.45,55.55,0],["2022-04-07",55.5,55.55,55.45,55.55,0],["2022-04-08",55.6,55.75,55.6,55.7,0],["2022-04-09",56.05,56.05,55.95,56.0,0],["2022-04-12",56.1,56.45,56.1,56.4,0],["2022-04-13",56.55,56.9,56.55,56.8,0],["2022-04-14",56.85,56.9,56.7,56.75,0],["2022-04-15",56.8,56.9,56.75,56.8,0],["2022-04-16",56.9,56.9,56.8,56.85,0],["2022-04-18",56.95,57.55,56.95,57.45,0],["2022-04-19",57.0,57.35,57.0,57.25,0],["2022-04-20",56.75,56.8,56.55,56.65,0],["2022-04-21",56.7,56.85,56.6,56.65,0],["2022-04-22",56.8,56.8,56.65,56.65,0],["2022-04-23",56.55,56.55,56.5,56.5,0],["2022-04-25",56.35,56.35,56.05,56.2,0],["2022-04-26",56.05,56.2,55.95,56.0,0],["2022-04-27",55.95,56.0,55.8,55.85,0],["2022-04-28",55.8,55.8,55.35,55.55,0],["2022-04-29",55.75,56.05,55.6,56.0,0],["2022-05-03",55.9,55.9,55.35,55.4,0],["2022-05-04",55.4,55.7,55.4,55.6,0],["2022-05-05",55.85,56.1,55.65,55.75,0],["2022-05-06",55.6,55.65,55.45,55.65,0],["2022-05-07",55.65,55.65,55.65,55.65,0],["2022-05-09",55.6,55.75,55.5,55.6,0],["2022-05-10",55.6,55.6,55.35,55.6,0],["2022-05-11",55.4,55.65,55.4,55.55,0],["2022-05-12",55.6,55.75,55.55,55.6,0],["2022-05-13",55.45,55.45,55.25,55.35,0],["2022-05-14",55.25,55.25,55.1,55.1,0],["2022-05-16",55.1,55.1,54.75,54.8,0],["2022-05-17",54.8,55.0,54.8,54.9,0],["2022-05-18",54.9,54.9,54.75,54.8,0],["2022-05-19",54.8,54.85,54.8,54.85,0],["2022-05-20",55.05,55.45,55.0,55.1,0],["2022-05-21",55.1,55.25,55.1,55.2,0],["2022-05-23",55.2,55.45,55.2,55.4,0],["2022-05-24",55.35,55.35,55.3,55.3,0],["2022-05-25",55.3,55.4,54.9,55.2,0],["2022-05-26",55.1,55.35,55.1,55.1,0],["2022-05-27",55.2,55.25,55.15,55.2,0],["2022-05-28",55.15,55.15,55.15,55.15,0],["2022-05-30",54.95,55.2,54.95,55.15,0],["2022-05-31",55.05,55.2,55.0,55.1,0],["2022-06-01",55.0,55.0,54.75,54.75,0],["2022-06-02",54.9,54.95,54.8,54.85,0],["2022-06-03",55.1,55.2,55.05,55.05,0],["2022-06-04",55.0,55.0,54.85,54.85,0],["2022-06-06",54.75,54.85,54.75,54.85,0],["2022-06-07",54.8,54.85,54.75,54.8,0],["2022-06-08",54.95,54.95,54.75,54.8,0],["2022-06-09",54.9,54.9,54.85,54.85,0],["2022-06-10",54.8,54.85,54.7,54.8,0],["2022-06-11",55.0,55.1,55.0,55.1,0],["2022-06-13",54.8,55.05,54.75,55.0,0],["2022-06-14",54.7,54.85,54.55,54.7,0],["2022-06-15",54.6,54.65,54.55,54.65,0],["2022-06-16",54.75,54.85,54.7,54.8,0],["2022-06-17",54.95,55.0,54.95,55.0,0],["2022-06-18",54.9,54.9,54.85,54.85,0],["2022-06-20",54.9,54.95,54.8,54.9,0],["2022-06-21",55.0,55.0,54.75,54.85,0],["2022-06-22",54.85,54.85,54.65,54.7,0],["2022-06-23",54.8,54.85,54.75,54.75,0],["2022-06-24",54.65,54.75,54.6,54.65,0],["2022-06-25",54.65,54.7,54.65,54.65,0],["2022-06-27",54.65,54.8,54.65,54.75,0],["2022-06-28",54.75,54.75,54.6,54.65,0],["2022-06-29",54.65,54.65,54.5,54.5,0],["2022-06-30",54.45,54.55,54.4,54.4,0],["2022-07-01",54.25,54.25,54.2,54.2,0],["2022-07-02",54.25,54.25,54.2,54.2,0],["2022-07-04",54.2,54.2,53.95,54.0,0],["2022-07-05",54.05,54.15,53.95,54.0,0],["2022-07-06",53.75,53.75,53.4,53.45,0],["2022-07-07",53.25,53.25,52.9,52.9,0],["2022-07-08",52.95,52.95,52.8,52.8,0],["2022-07-09",52.8,52.8,52.75,52.8,0],["2022-07-11",52.75,52.85,52.65,52.8,0],["2022-07-12",52.8,52.8,52.7,52.8,0],["2022-07-13",52.75,52.95,52.75,52.95,0],["2022-07-14",53.0,53.2,53.0,53.1,0],["2022-07-15",53.05,53.05,52.95,52.95,0],["2022-07-16",52.95,53.0,52.95,53.0,0],["2022-07-18",52.8,53.55,52.5,53.1,0],["2022-07-19",53.05,54.35,51.1,52.65,0],["2022-07-20",52.65,53.05,52.5,52.75,0],["2022-07-21",51.55,52.85,51.55,52.35,0],["2022-07-22",53.45,53.45,52.4,52.75,0],["2022-07-23",52.75,52.8,52.6,52.8,0],["2022-07-25",52.8,52.95,52.75,52.85,0],["2022-07-26",52.65,52.9,52.55,52.75,0],["2022-07-27",52.85,52.85,52.7,52.75,0],["2022-07-28",52.95,52.95,52.75,52.85,0],["2022-07-29",53.05,53.25,52.9,53.1,0],["2022-07-30",53.2,53.4,53.15,53.2,0],["2022-08-01",53.4,53.5,53.15,53.4,0],["2022-08-02",53.55,54.1,53.5,53.5,0],["2022-08-03",53.6,53.6,53.15,53.6,0],["2022-08-04",53.6,53.8,53.4,53.5,0],["2022-08-05",54.0,54.0,13.9,53.65,0],["2022-08-06",53.35,53.55,53.2,53.45,0],["2022-08-08",53.4,53.4,53.25,53.25,0],["2022-08-09",53.35,53.4,53.15,53.25,0],["2022-08-10",53.15,53.25,53.1,53.25,0],["2022-08-11",53.25,53.5,53.15,53.45,0],["2022-08-12",53.45,53.6,53.4,53.5,0],["2022-08-13",53.7,53.75,53.6,53.65,0],["2022-08-15",53.45,53.7,53.3,53.4,0],["2022-08-16",53.2,53.3,53.1,53.2,0],["2022-08-17",53.2,53.25,53.15,53.15,0],["2022-08-18",53.05,53.05,52.95,52.95,0],["2022-08-19",52.85,52.85,52.7,52.7,0],["2022-08-20",52.7,52.7,52.6,52.6,0],["2022-08-22",52.5,52.65,52.45,52.55,0],["2022-08-23",52.55,52.65,52.45,52.6,0],["2022-08-24",52.65,52.7,52.6,52.7,0],["2022-08-25",52.7,52.8,52.6,52.75,0],["2022-08-26",52.7,52.75,52.65,52.65,0],["2022-08-27",52.65,52.65,52.35,52.45,0],["2022-08-29",52.35,52.35,52.15,52.2,0],["2022-08-30",52.35,52.5,52.25,52.3,0],["2022-08-31",52.2,52.2,51.95,51.95,0],["2022-09-01",51.9,51.9,51.9,51.9,0],["2022-09-03",51.95,51.95,51.9,51.9,0],["2022-09-05",51.85,52.0,51.85,52.0,0],["2022-09-06",52.1,52.15,51.95,51.95,0],["2022-09-07",51.85,51.85,51.65,51.75,0],["2022-09-08",51.95,52.0,51.85,51.95,0],["2022-09-09",51.9,52.1,51.9,52.05,0],["2022-09-10",52.0,52.05,51.95,51.95,0],["2022-09-12",51.95,52.05,51.9,52.05,0],["2022-09-13",52.05,52.05,52.0,52.0,0],["2022-09-14",51.8,51.8,51.6,51.6,0],["2022-09-15",51.55,51.55,51.3,51.4,0],["2022-09-16",51.15,51.3,51.05,51.1,0],["2022-09-17",51.2,51.3,51.2,51.3,0],["2022-09-19",51.3,51.3,51.1,51.2,0],["2022-09-20",51.25,51.4,51.2,51.2,0],["2022-09-21",51.2,51.35,51.2,51.35,0],["2022-09-22",51.25,51.4,51.15,51.35,0],["2022-09-23",51.4,51.4,51.3,51.35,0],["2022-09-24",51.3,51.3,51.25,51.25,0],["2022-09-26",51.1,51.2,51.1,51.2,0],["2022-09-27",51.15,51.15,50.85,51.05,0],["2022-09-28",50.65,51.3,50.6,51.15,0],["2022-09-29",51.65,51.75,51.45,51.65,0],["2022-09-30",51.85,52.55,51.85,52.45,0],["2022-10-01",52.25,52.65,52.25,52.65,0],["2022-10-03",52.75,52.95,52.75,52.95,0],["2022-10-04",52.95,53.65,52.95,53.5,0],["2022-10-05",53.55,53.65,53.3,53.4,0],["2022-10-06",53.3,53.45,53.05,53.25,0],["2022-10-07",53.25,53.4,53.1,53.25,0],["2022-10-08",53.15,53.25,52.85,53.25,0],["2022-10-10",53.35,53.5,52.65,52.65,0],["2022-10-11",52.55,52.75,14.3,52.6,0],["2022-10-12",52.6,52.7,52.6,52.65,0],["2022-10-13",52.7,52.8,52.7,52.75,0],["2022-10-14",52.75,52.85,52.75,52.75,0],["2022-10-15",52.6,52.6,52.6,52.6,0],["2022-10-17",52.6,52.75,52.6,52.75,0],["2022-10-18",52.75,52.9,52.75,52.9,0],["2022-10-19",52.9,53.0,52.9,52.95,0],["2022-10-20",52.8,52.85,52.8,52.85,0],["2022-10-21",52.85,52.9,52.85,52.9,0],["2022-10-22",53.4,53.4,53.4,53.4,0],["2022-10-24",53.4,53.4,53.3,53.3,0],["2022-10-25",53.35,53.35,53.25,53.25,0],["2022-10-26",53.25,53.45,53.25,53.45,0],["2022-10-27",53.45,53.45,53.25,53.25,0],["2022-10-28",53.2,53.2,53.1,53.1,0],["2022-10-29",53.1,53.1,53.05,53.05,0],["2022-10-31",53.0,53.0,52.8,52.8,0],["2022-11-01",52.8,52.85,52.75,52.8,0],["2022-11-02",52.85,52.9,52.85,52.9,0],["2022-11-03",52.9,52.9,52.7,52.7,0],["2022-11-04",52.7,52.8,52.7,52.8,0],["2022-11-05",52.8,53.3,52.8,53.2,0],["2022-11-07",53.1,53.2,53.1,53.15,0],["2022-11-08",53.15,53.2,53.05,53.05,0],["2022-11-09",53.05,53.45,53.05,53.35,0],["2022-11-10",53.3,53.35,53.3,53.3,0],["2022-11-11",53.85,54.4,53.85,54.4,0],["2022-11-12",54.4,54.6,54.4,54.6,0],["2022-11-14",54.6,54.7,54.5,54.65,0],["2022-11-15",54.75,54.8,54.65,54.8,0],["2022-11-16",54.8,54.8,54.65,54.75,0],["2022-11-17",54.7,54.7,54.55,54.55,0],["2022-11-18",54.55,54.6,54.45,54.5,0],["2022-11-19",54.3,54.3,54.2,54.2,0],["2022-11-21",54.1,54.1,54.0,54.0,0],["2022-11-22",54.0,54.0,53.95,54.0,0],["2022-11-23",54.0,54.0,53.85,53.85,0],["2022-11-24",54.2,54.2,54.1,54.15,0],["2022-11-25",54.1,54.15,54.05,54.05,0],["2022-11-26",54.1,54.1,54.05,54.05,0],["2022-11-28",54.0,54.15,54.0,54.15,0],["2022-11-29",53.95,54.15,53.95,54.15,0],["2022-11-30",54.15,54.2,54.05,54.2,0],["2022-12-01",54.2,54.4,54.2,54.3,0],["2022-12-02",54.3,54.6,54.3,54.35,0],["2022-12-03",54.35,54.35,54.3,54.3,0],["2022-12-05",54.35,54.4,54.25,54.25,0],["2022-12-06",53.8,54.0,53.8,53.95,0],["2022-12-07",53.9,53.95,53.85,53.85,0],["2022-12-08",54.05,54.05,53.95,53.95,0],["2022-12-09",53.95,54.15,53.95,54.1,0],["2022-12-10",54.2,54.2,54.2,54.2,0],["2022-12-12",54.15,54.15,54.0,54.0,0],["2022-12-13",54.0,54.0,53.9,54.0,0],["2022-12-14",54.0,54.3,54.0,54.2,0],["2022-12-15",54.2,54.2,53.9,53.9,0],["2022-12-16",53.85,53.85,53.65,53.65,0],["2022-12-17",53.9,53.9,53.9,53.9,0],["2022-12-19",53.9,54.0,53.9,53.95,0],["2022-12-20",53.85,54.0,53.8,54.0,0],["2022-12-21",54.2,54.2,54.1,54.1,0],["2022-12-22",54.1,54.3,54.1,54.2,0],["2022-12-23",54.1,54.1,53.9,53.95,0],["2022-12-24",53.95,53.95,53.9,53.9,0],["2022-12-26",53.9,53.9,53.85,53.85,0],["2022-12-27",53.85,54.0,53.85,53.95,0],["2022-12-28",53.95,54.05,53.05,53.8,0],["2022-12-29",53.8,53.85,53.75,53.8,0],["2022-12-30",53.9,53.95,53.85,53.9,0],["2022-12-31",54.0,54.0,54.0,54.0,0],["2023-01-03",54.0,54.35,54.0,54.3,0],["2023-01-04",54.3,54.45,54.15,54.45,0],["2023-01-05",54.45,54.45,54.3,54.3,0],["2023-01-06",54.2,54.35,54.2,54.3,0],["2023-01-07",54.3,54.65,54.3,54.55,0],["2023-01-09",54.65,54.7,54.65,54.65,0],["2023-01-10",54.6,54.6,54.45,54.5,0],["2023-01-11",54.6,54.6,54.4,54.6,0],["2023-01-12",54.6,54.6,54.5,54.55,0],["2023-01-13",54.8,54.8,54.7,54.75,0],["2023-01-14",54.75,55.1,54.75,55.05,0],["2023-01-16",55.1,55.35,55.1,55.3,0],["2023-01-17",55.3,55.6,55.3,55.6,0],["2023-01-18",55.6,55.6,55.5,55.55,0],["2023-01-19",55.55,55.65,55.5,55.6,0],["2023-01-27",56.3,56.3,56.15,56.25,0],["2023-01-28",56.25,56.5,56.25,56.4,0],["2023-01-29",56.4,56.4,56.3,56.3,0],["2023-01-30",56.2,56.2,55.7,55.7,0],["2023-01-31",55.7,55.7,55.5,55.5,0],["2023-02-01",55.5,55.6,55.3,55.3,0],["2023-02-02",55.6,55.6,55.5,55.5,0],["2023-02-03",55.5,55.5,55.1,55.2,0],["2023-02-04",55.2,55.2,54.55,54.55,0],["2023-02-06",54.55,54.9,54.55,54.9,0],["2023-02-07",54.85,54.9,54.8,54.9,0],["2023-02-08",54.95,54.95,54.75,54.85,0],["2023-02-09",54.9,54.95,54.8,54.95,0],["2023-02-10",54.8,54.8,54.7,54.75,0],["2023-02-11",54.75,54.8,54.75,54.8,0],["2023-02-13",54.75,54.8,54.7,54.75,0],["2023-02-14",54.7,54.75,54.65,54.7,0],["2023-02-15",54.7,54.7,54.4,54.4,0],["2023-02-16",54.45,54.5,54.4,54.4,0],["2023-02-17",54.4,54.4,54.15,54.15,0],["2023-02-18",54.15,54.5,54.15,54.45,0],["2023-02-20",54.45,54.6,54.45,54.55,0],["2023-02-21",54.55,54.55,54.4,54.4,0],["2023-02-22",54.4,54.45,54.35,54.35,0],["2023-02-23",54.25,54.35,54.25,54.25,0],["2023-02-24",54.25,54.25,54.2,54.2,0],["2023-02-25",54.05,54.1,53.95,53.95,0],["2023-02-27",54.0,54.05,53.95,54.0,0],["2023-02-28",54.1,54.1,53.9,53.95,0],["2023-03-01",54.1,54.1,54.05,54.05,0],["2023-03-02",54.05,54.1,54.05,54.05,0],["2023-03-03",54.1,54.15,54.1,54.15,0],["2023-03-04",54.25,54.35,54.25,54.35,0],["2023-03-06",54.3,54.35,54.3,54.35,0],["2023-03-07",54.3,54.3,54.2,54.2,0],["2023-03-08",53.9,53.95,53.85,53.95,0],["2023-03-09",54.0,54.2,54.0,54.2,0],["2023-03-10",54.2,54.4,54.2,54.4,0],["2023-03-11",54.4,54.8,54.4,54.8,0],["2023-03-13",55.0,55.1,54.95,55.05,0],["2023-03-14",55.4,55.4,55.1,55.1,0],["2023-03-15",55.05,55.05,54.75,54.75,0],["2023-03-16",55.1,55.1,55.0,55.05,0],["2023-03-17",55.1,55.2,55.1,55.2,0],["2023-03-18",55.2,56.25,55.2,56.15,0],["2023-03-20",55.75,56.0,55.75,55.9,0],["2023-03-21",55.9,55.9,55.75,55.8,0],["2023-03-22",55.45,55.5,55.45,55.5,0],["2023-03-23",55.8,55.95,55.75,55.9,0],["2023-03-24",55.9,56.05,55.9,55.95,0],["2023-03-25",55.95,55.95,55.8,55.85,0],["2023-03-27",55.8,56.0,55.8,55.85,0],["2023-03-28",55.8,55.85,55.8,55.8,0],["2023-03-29",55.9,55.95,55.9,55.95,0],["2023-03-30",55.9,55.95,55.85,55.95,0],["2023-03-31",56.1,56.15,56.0,56.05,0],["2023-04-01",55.9,56.05,55.9,56.0,0],["2023-04-03",55.85,55.9,55.8,55.9,0],["2023-04-04",56.15,56.2,56.1,56.1,0],["2023-04-05",56.65,56.75,56.55,56.6,0],["2023-04-06",56.6,56.6,56.35,56.5,0],["2023-04-07",56.5,56.6,56.4,56.5,0],["2023-04-08",56.5,56.55,56.5,56.55,0],["2023-04-10",56.55,56.55,56.3,56.45,0],["2023-04-11",56.45,56.55,56.35,56.5,0],["2023-04-12",56.55,56.7,56.55,56.6,0],["2023-04-13",56.6,56.95,56.6,56.95,0],["2023-04-14",56.95,57.2,56.95,57.0,0],["2023-04-15",57.0,57.0,56.5,56.55,0],["2023-04-17",56.55,56.7,56.45,56.65,0],["2023-04-18",56.5,56.8,56.5,56.8,0],["2023-04-19",56.8,56.85,56.65,56.65,0],["2023-04-20",56.75,56.8,56.7,56.8,0],["2023-04-21",56.85,56.9,56.75,56.75,0],["2023-04-22",56.7,56.7,56.7,56.7,0],["2023-04-24",56.7,56.8,56.65,56.8,0],["2023-04-25",56.8,56.95,56.8,56.8,0],["2023-04-26",56.8,56.9,56.8,56.85,0],["2023-04-27",56.75,56.9,56.75,56.9,0],["2023-04-28",56.9,56.9,56.7,56.7,0],["2023-05-03",56.9,56.95,56.9,56.95,0],["2023-05-04",57.35,57.35,56.95,57.2,0],["2023-05-05",57.2,57.5,57.2,57.45,0],["2023-05-06",57.2,57.2,57.2,57.2,0],["2023-05-08",57.2,57.3,57.2,57.3,0],["2023-05-09",57.35,57.45,57.35,57.45,0],["2023-05-10",57.45,57.5,57.4,57.45,0],["2023-05-11",57.5,57.5,57.45,57.45,0],["2023-05-12",57.35,57.4,57.3,57.35,0],["2023-05-13",57.35,57.35,57.35,57.35,0],["2023-05-15",57.45,57.55,57.45,57.55,0],["2023-05-16",57.55,57.55,57.4,57.45,0],["2023-05-17",57.45,57.45,57.15,57.15,0],["2023-05-18",57.1,57.15,57.0,57.0,0],["2023-05-19",56.8,56.85,56.7,56.85,0],["2023-05-20",57.0,57.0,57.0,57.0,0],["2023-05-22",57.0,57.0,56.9,57.0,0],["2023-05-23",56.85,56.85,56.8,56.8,0],["2023-05-24",56.8,56.9,56.8,56.8,0],["2023-05-25",56.7,56.7,56.65,56.65,0],["2023-05-26",56.55,56.6,56.45,56.6,0],["2023-05-27",56.6,56.6,56.55,56.55,0],["2023-05-29",56.55,56.6,56.55,56.55,0],["2023-05-30",56.55,56.55,56.35,56.5,0],["2023-05-31",56.7,56.7,56.5,56.5,0],["2023-06-01",56.5,56.65,56.45,56.5,0],["2023-06-02",56.6,56.7,56.6,56.65,0],["2023-06-03",56.5,56.5,56.5,56.5,0],["2023-06-04",56.5,56.5,56.5,56.5,0],["2023-06-05",56.5,56.5,56.35,56.4,0],["2023-06-06",56.6,56.6,56.45,56.45,0],["2023-06-07",56.5,56.5,56.4,56.5,0],["2023-06-08",56.35,56.45,56.35,56.4,0],["2023-06-09",56.55,56.55,56.55,56.55,0],["2023-06-10",56.5,56.5,56.5,56.5,0],["2023-06-12",56.5,56.6,56.45,56.6,0],["2023-06-13",56.5,56.6,56.5,56.55,0],["2023-06-14",56.45,56.55,56.45,56.55,0],["2023-06-15",56.45,56.45,56.4,56.4,0],["2023-06-16",56.6,56.65,56.6,56.65,0],["2023-06-17",56.55,56.55,56.55,56.55,0],["2023-06-19",56.55,56.65,56.55,56.6,0],["2023-06-20",56.55,56.55,56.5,56.55,0],["2023-06-21",56.45,56.45,56.4,56.4,0],["2023-06-22",56.4,56.45,56.4,56.45,0],["2023-06-23",56.35,56.35,56.3,56.3,0],["2023-06-24",56.35,56.35,56.35,56.35,0],["2023-06-26",56.35,56.5,56.35,56.5,0],["2023-06-27",56.45,56.45,56.45,56.45,0],["2023-06-28",56.35,56.35,56.25,56.25,0],["2023-06-29",56.25,56.25,56.2,56.2,0],["2023-06-30",56.2,56.2,56.1,56.1,0],["2023-07-01",56.3,56.3,56.25,56.25,0],["2023-07-03",56.2,56.2,56.1,56.1,0],["2023-07-04",56.1,56.2,56.1,56.15,0],["2023-07-05",56.1,56.15,56.1,56.15,0],["2023-07-06",56.0,56.1,56.0,56.05,0],["2023-07-07",56.0,56.1,56.0,56.1,0],["2023-07-08",56.2,56.2,56.2,56.2,0],["2023-07-10",56.2,56.35,56.2,56.3,0],["2023-07-11",56.3,56.55,56.3,56.5,0],["2023-07-12",56.55,56.65,56.55,56.6,0],["2023-07-13",56.6,57.0,56.6,56.95,0],["2023-07-14",56.95,56.95,56.85,56.85,0],["2023-07-15",56.85,56.85,56.8,56.8,0],["2023-07-17",56.8,56.8,56.65,56.7,0],["2023-07-18",56.7,56.85,56.7,56.85,0],["2023-07-19",56.85,57.0,56.85,56.95,0],["2023-07-20",57.0,57.2,57.0,57.1,0],["2023-07-21",57.1,57.1,56.9,56.9,0],["2023-07-22",56.9,56.9,56.85,56.85,0],["2023-07-24",56.85,57.0,56.85,57.0,0],["2023-07-25",57.0,57.05,56.85,57.0,0],["2023-07-26",57.0,57.15,57.0,57.15,0],["2023-07-27",57.15,57.25,57.15,57.2,0],["2023-07-28",57.2,57.2,56.9,57.0,0],["2023-07-29",57.0,57.1,57.0,57.1,0],["2023-07-31",57.1,57.1,57.05,57.05,0],["2023-08-01",57.05,57.15,57.05,57.05,0],["2023-08-02",57.05,57.05,56.95,56.95,0],["2023-08-03",56.95,56.95,56.8,56.9,0],["2023-08-04",56.9,56.95,56.9,56.9,0],["2023-08-05",57.05,57.05,57.05,57.05,0],["2023-08-07",57.05,57.05,56.95,57.0,0],["2023-08-08",57.0,57.0,56.95,57.0,0],["2023-08-09",57.0,57.0,56.95,56.95,0],["2023-08-10",56.85,56.9,56.85,56.85,0],["2023-08-11",56.85,56.85,56.8,56.85,0],["2023-08-12",56.85,56.85,56.8,56.8,0],["2023-08-14",56.8,56.85,56.7,56.85,0],["2023-08-15",56.75,56.75,56.7,56.7,0],["2023-08-16",56.7,56.8,56.7,56.8,0],["2023-08-17",56.8,56.8,56.65,56.75,0],["2023-08-18",56.75,56.75,56.75,56.75,0],["2023-08-19",56.75,56.75,56.7,56.7,0],["2023-08-21",56.7,56.75,56.7,56.75,0],["2023-08-22",56.75,56.85,56.75,56.85,0],["2023-08-23",56.85,56.9,56.85,56.9,0],["2023-08-24",57.0,57.05,57.0,57.0,0],["2023-08-25",57.0,57.0,56.95,56.95,0],["2023-08-26",56.95,56.95,56.95,56.95,0],["2023-08-28",56.95,56.95,56.9,56.9,0],["2023-08-29",56.9,57.0,56.9,56.95,0],["2023-08-30",56.95,57.05,56.95,57.05,0],["2023-08-31",57.05,57.25,57.05,57.25,0],["2023-09-01",57.25,57.25,57.25,57.25,0],["2023-09-05",57.25,57.25,57.15,57.15,0],["2023-09-06",57.15,57.15,57.0,57.05,0],["2023-09-07",57.0,57.1,57.0,57.05,0],["2023-09-08",57.1,57.2,57.1,57.15,0],["2023-09-09",57.1,57.1,57.1,57.1,0],["2023-09-11",57.1,57.3,57.1,57.25,0],["2023-09-12",57.2,57.25,57.1,57.15,0],["2023-09-13",57.05,57.2,57.05,57.2,0],["2023-09-14",57.2,57.25,57.2,57.25,0],["2023-09-15",57.25,57.45,57.25,57.45,0],["2023-09-16",57.5,57.5,57.5,57.5,0],["2023-09-18",57.5,57.7,57.5,57.7,0],["2023-09-19",57.7,58.0,57.7,58.0,0],["2023-09-20",58.0,58.0,57.95,58.0,0],["2023-09-21",58.0,58.0,57.85,57.9,0],["2023-09-22",57.9,57.9,57.9,57.9,0],["2023-09-23",57.9,57.9,57.9,57.9,0],["2023-09-25",57.9,57.9,57.8,57.8,0],["2023-09-26",57.8,57.8,57.7,57.75,0],["2023-09-27",57.6,57.6,57.55,57.55,0],["2023-09-28",57.55,57.55,57.35,57.35,0],["2023-09-29",57.35,57.35,57.1,57.15,0],["2023-09-30",56.95,56.95,56.95,56.95,0],["2023-10-02",56.9,56.9,56.8,56.8,0],["2023-10-03",56.8,56.8,56.6,56.6,0],["2023-10-04",56.6,56.6,56.5,56.5,0],["2023-10-05",56.5,56.65,56.5,56.6,0],["2023-10-06",56.55,56.65,56.55,56.6,0],["2023-10-07",56.6,56.8,56.6,56.8,0],["2023-10-09",56.8,57.15,56.8,57.15,0],["2023-10-10",57.15,57.35,57.15,57.3,0],["2023-10-11",57.3,57.35,57.3,57.35,0],["2023-10-20",58.9,58.9,58.9,58.9,0],["2023-10-31",59.65,59.65,59.65,59.65,0],["2023-11-22",60.55,60.55,60.55,60.55,0],["2023-11-23",60.55,60.95,60.55,60.95,0],["2023-11-27",61.6,61.6,61.6,61.6,0],["2023-12-08",62.05,62.05,62.05,62.05,0],["2023-12-09",61.75,61.75,61.75,61.75,0],["2023-12-11",61.65,61.65,61.5,61.5,0],["2023-12-12",61.2,61.2,61.1,61.1,0],["2023-12-13",61.05,61.05,60.95,60.95,0],["2023-12-14",61.55,61.6,61.55,61.6,0],["2023-12-15",61.7,61.95,61.7,61.95,0],["2023-12-18",61.9,61.95,61.9,61.95,0],["2023-12-19",62.0,62.05,62.0,62.05,0],["2023-12-20",62.2,62.5,62.2,62.5,0],["2023-12-21",62.4,62.5,62.4,62.5,0],["2023-12-22",62.75,62.85,62.75,62.85,0],["2023-12-23",62.95,62.95,62.95,62.95,0],["2023-12-25",63.0,63.1,63.0,63.1,0],["2023-12-26",63.15,63.65,63.15,63.65,0],["2023-12-27",63.75,63.85,63.75,63.8,0],["2023-12-28",64.0,64.1,63.9,63.9,0],["2023-12-29",63.55,63.55,63.25,63.25,0],["2023-12-30",63.05,63.05,62.95,62.95,0],["2024-01-02",62.9,63.15,62.9,63.15,0],["2024-01-03",62.95,63.15,62.95,63.15,0],["2024-01-04",62.9,63.0,62.9,63.0,0],["2024-01-05",63.05,63.1,63.0,63.1,0],["2024-01-06",63.05,63.05,63.0,63.0,0],["2024-01-08",63.05,63.05,62.95,62.95,0],["2024-01-10",63.0,63.05,63.0,63.05,0],["2024-01-11",62.95,63.1,62.95,63.1,0],["2024-01-12",63.15,63.3,63.15,63.3,0],["2024-01-13",63.5,63.5,63.5,63.5,0],["2024-01-15",63.6,64.05,63.6,64.05,0],["2024-01-16",64.15,64.15,64.1,64.1,0],["2024-01-17",63.8,63.85,63.65,63.7,0],["2024-01-18",63.4,63.4,63.4,63.4,0],["2024-01-19",63.55,63.75,63.55,63.75,0],["2024-01-20",63.85,63.85,63.85,63.85,0],["2024-01-22",63.9,64.05,63.9,64.0,0],["2024-01-23",63.95,64.05,63.95,64.05,0],["2024-01-24",64.1,64.1,64.1,64.1,0],["2024-01-25",63.9,63.9,63.9,63.9,0],["2024-01-26",63.95,63.95,63.95,63.95,0],["2024-01-27",63.95,63.95,63.95,63.95,0],["2024-01-29",64.0,64.0,64.0,64.0,0],["2024-01-30",64.05,64.1,64.05,64.1,0],["2024-01-31",64.15,64.2,64.15,64.2,0],["2024-02-01",64.3,64.35,64.3,64.35,0],["2024-02-02",64.5,64.5,64.5,64.5,0],["2024-02-03",64.4,64.4,64.4,64.4,0],["2024-02-05",64.4,64.4,64.4,64.4,0],["2024-02-06",64.4,64.4,64.35,64.4,0],["2024-02-07",64.5,64.6,64.5,64.6,0],["2024-02-15",64.3,64.4,64.3,64.4,0],["2024-02-16",64.5,64.6,64.5,64.6,0],["2024-02-17",64.6,64.9,64.6,64.85,0],["2024-02-18",64.8,64.8,64.7,64.7,0],["2024-02-19",64.7,64.7,64.7,64.7,0],["2024-02-20",64.6,64.6,64.5,64.5,0],["2024-02-21",64.5,64.7,64.5,64.65,0],["2024-02-22",64.6,64.7,64.6,64.7,0],["2024-02-23",64.7,64.7,64.65,64.65,0],["2024-02-24",64.7,64.8,64.7,64.75,0],["2024-02-26",64.8,64.85,64.8,64.85,0],["2024-02-27",64.9,65.1,64.9,65.1,0],["2024-02-28",65.1,65.15,65.1,65.15,0],["2024-02-29",65.25,65.3,65.25,65.3,0],["2024-03-01",65.45,65.6,65.45,65.6,0],["2024-03-02",66.2,66.5,66.2,66.5,0],["2024-03-04",66.6,66.8,66.6,66.8,0],["2024-03-05",67.65,67.75,67.65,67.75,0],["2024-03-06",67.8,67.8,67.8,67.8,0],["2024-03-07",68.0,68.15,68.0,68.15,0],["2024-03-08",68.25,68.6,68.25,68.6,0],["2024-03-09",69.1,69.6,69.1,69.6,0],["2024-03-11",70.05,70.1,70.05,70.1,0],["2024-03-12",70.15,70.25,70.15,70.15,0],["2024-03-13",69.6,69.6,68.4,68.4,0],["2024-03-14",68.7,69.05,68.7,69.05,0],["2024-03-15",69.0,69.0,68.95,69.0,0],["2024-03-16",68.85,68.85,68.8,68.8,0],["2024-03-18",68.65,68.65,68.4,68.45,0],["2024-03-19",68.7,68.7,68.65,68.65,0],["2024-03-20",68.7,68.75,68.7,68.75,0],["2024-03-21",69.9,69.9,69.7,69.7,0],["2024-03-22",69.3,69.3,69.1,69.1,0],["2024-03-25",69.2,69.3,69.2,69.25,0],["2024-03-26",69.3,69.4,69.3,69.4,0],["2024-03-27",69.4,69.45,69.4,69.45,0],["2024-03-28",69.55,69.75,69.55,69.75,0],["2024-03-29",70.5,70.55,70.45,70.45,0],["2024-04-01",70.65,71.0,70.65,70.8,0],["2024-04-02",70.75,70.95,70.7,70.9,0],["2024-04-03",70.9,71.65,70.9,71.55,0],["2024-04-04",71.55,72.15,71.55,72.1,0],["2024-04-05",71.85,72.0,71.7,72.0,0],["2024-04-06",72.0,73.15,72.0,73.15,0],["2024-04-08",73.2,74.3,73.2,74.3,0],["2024-04-09",74.5,75.7,74.5,75.7,0],["2024-04-10",75.7,76.7,75.7,76.7,0],["2024-04-11",76.5,76.5,76.1,76.1,0],["2024-04-12",76.7,77.15,76.7,77.15,0],["2024-04-13",77.15,77.15,76.15,76.2,0],["2024-04-15",76.3,76.55,76.3,76.5,0],["2024-04-16",76.9,76.9,76.6,76.6,0],["2024-04-17",76.7,76.7,76.6,76.6,0],["2024-04-19",76.7,76.9,76.7,76.7,0],["2024-04-22",76.4,76.4,75.9,75.9,0],["2024-04-23",75.9,75.9,74.7,74.7,0],["2024-04-24",74.8,74.9,74.8,74.9,0],["2024-04-25",74.8,74.85,74.7,74.85,0],["2024-04-26",75.0,75.5,74.95,75.5,0],["2024-05-02",75.2,75.2,74.95,74.95,0],["2024-05-03",74.85,74.85,74.8,74.8,0],["2024-05-06",74.85,75.05,74.85,75.05,0],["2024-05-07",75.2,75.2,75.2,75.2,0],["2024-05-08",75.05,75.1,75.0,75.0,0],["2024-05-09",75.05,75.2,75.05,75.2,0],["2024-05-10",76.0,76.55,76.0,76.55,0],["2024-05-13",76.55,76.6,76.35,76.35,0],["2024-05-14",76.3,76.3,76.3,76.3,0],["2024-05-15",76.5,76.7,76.5,76.7,0],["2024-05-16",77.05,77.05,77.05,77.05,0],["2024-05-17",76.8,76.85,76.8,76.85,0],["2024-05-18",77.2,77.2,77.2,77.2,0],["2024-05-20",77.3,77.5,77.3,77.45,0],["2024-05-21",77.35,77.35,77.25,77.25,0],["2024-05-22",77.4,77.5,77.4,77.4,0],["2024-05-23",76.8,76.8,76.8,76.8,0],["2024-05-24",76.4,76.4,76.4,76.4,0],["2024-05-27",76.45,76.45,76.45,76.45,0],["2024-05-28",76.6,76.6,76.55,76.55,0],["2024-05-29",76.6,76.6,76.5,76.5,0],["2024-05-30",76.2,76.25,76.1,76.1,0],["2024-05-31",76.2,76.2,76.1,76.1,0],["2024-06-01",75.8,75.8,75.7,75.7,0],["2024-06-03",75.3,75.4,75.0,75.0,0],["2024-06-04",75.2,75.2,75.05,75.05,0],["2024-06-05",74.9,74.9,74.8,74.8,0],["2024-06-06",74.9,75.1,74.9,75.1,0],["2024-06-07",75.2,75.2,75.1,75.1,0],["2024-06-08",74.2,74.2,74.2,74.2,0],["2024-06-11",74.4,74.4,74.3,74.3,0],["2024-06-12",74.4,74.4,74.4,74.4,0],["2024-06-13",74.4,74.5,74.4,74.5,0],["2024-06-14",74.4,74.5,74.4,74.5,0],["2024-06-15",74.95,74.95,74.95,74.95,0],["2024-06-17",74.9,74.9,74.9,74.9,0],["2024-06-19",74.95,75.05,74.95,75.05,0],["2024-06-20",75.1,75.25,75.1,75.2,0],["2024-06-21",75.6,75.8,75.6,75.8,0],["2024-06-22",75.35,75.35,75.35,75.35,0],["2024-06-24",75.5,75.55,75.5,75.55,0],["2024-06-26",75.5,75.5,75.45,75.45,0],["2024-06-27",75.25,75.3,75.25,75.3,0],["2024-06-28",75.6,75.6,75.5,75.55,0],["2024-07-02",75.65,75.65,75.6,75.6,0],["2024-07-03",75.65,75.75,75.65,75.75,0],["2024-07-04",76.0,76.0,76.0,76.0,0],["2024-07-06",76.2,76.2,76.2,76.2,0],["2024-07-08",76.1,76.1,76.1,76.1,0],["2024-07-09",75.9,75.9,75.9,75.9,0],["2024-07-10",75.95,76.05,75.95,76.05,0],["2024-07-11",76.15,76.25,76.15,76.25,0],["2024-07-12",76.7,76.7,76.65,76.65,0],["2024-07-16",76.65,76.85,76.65,76.85,0],["2024-07-17",76.85,76.88,76.85,76.88,0],["2024-07-18",76.85,77.6,76.85,77.6,0],["2024-07-19",77.3,77.3,77.2,77.2,0],["2024-07-20",77.1,77.1,77.1,77.1,0],["2024-07-22",77.2,77.2,77.2,77.2,0],["2024-07-23",77.15,77.15,77.1,77.1,0],["2024-07-24",77.2,77.2,77.2,77.2,0],["2024-07-25",77.1,77.1,76.95,76.95,0],["2024-07-26",76.95,76.95,76.7,76.8,0],["2024-07-27",77.0,77.0,77.0,77.0,0],["2024-07-29",77.05,77.05,77.05,77.05,0],["2024-07-30",77.0,77.0,77.0,77.0,0],["2024-07-31",77.2,77.35,77.1,77.3,0],["2024-08-01",77.65,77.65,77.55,77.55,0],["2024-08-02",77.6,77.65,77.6,77.65,0],["2024-08-03",77.45,77.55,77.45,77.55,0],["2024-08-05",77.55,77.6,77.5,77.55,0],["2024-08-06",77.45,77.45,77.45,77.45,0],["2024-08-07",77.45,77.45,77.3,77.3,0],["2024-08-08",77.3,77.3,77.3,77.3,0],["2024-08-09",77.5,77.5,77.5,77.5,0],["2024-08-10",77.6,77.6,77.6,77.6,0],["2024-08-12",77.55,77.6,77.55,77.6,0],["2024-08-13",77.9,77.9,77.9,77.9,0],["2024-08-15",77.8,77.8,77.8,77.8,0],["2024-08-16",77.75,77.75,77.75,77.75,0],["2024-08-17",77.75,78.4,77.75,78.4,0],["2024-08-19",78.2,78.2,78.2,78.2,0],["2024-08-20",78.2,78.35,78.2,78.35,0],["2024-08-21",78.4,78.4,78.4,78.4,0],["2024-08-23",78.2,78.3,78.2,78.3,0],["2024-08-24",78.4,78.4,78.4,78.4,0],["2024-08-26",78.5,78.55,78.5,78.55,0],["2024-08-27",78.5,78.55,78.5,78.55,0],["2024-08-28",78.65,78.65,78.6,78.6,0],["2024-08-29",78.65,78.65,78.6,78.65,0],["2024-08-31",78.6,78.6,78.6,78.6,0],["2024-09-04",78.55,78.55,78.5,78.5,0],["2024-09-05",78.55,78.6,78.55,78.6,0],["2024-09-07",78.5,78.5,78.45,78.45,0],["2024-09-10",78.5,78.5,78.5,78.5,0],["2024-09-11",78.65,78.65,78.65,78.65,0],["2024-09-12",78.6,78.6,78.6,78.6,0],["2024-09-13",79.1,79.1,79.1,79.1,0],["2024-09-16",79.2,79.2,79.2,79.2,0],["2024-09-19",79.1,79.2,79.1,79.2,0],["2024-10-08",82.0,82.0,82.0,82.0,0],["2024-10-09",83.1,83.1,83.1,83.1,0],["2024-10-10",82.8,82.8,82.8,82.8,0],["2024-10-11",82.9,82.9,82.9,82.9,0],["2024-10-12",83.0,83.0,83.0,83.0,0],["2024-10-14",83.0,83.2,83.0,83.2,0],["2024-10-15",83.3,83.3,83.3,83.3,0],["2024-10-16",83.7,83.9,83.7,83.9,0],["2024-10-17",84.0,84.3,84.0,84.3,0],["2024-10-18",84.5,84.95,84.5,84.95,0],["2024-10-19",85.3,85.3,85.3,85.3,0],["2024-10-21",85.7,86.2,85.7,86.2,0],["2024-10-22",86.4,87.3,86.4,87.3,0],["2024-10-23",87.6,88.5,87.6,88.5,0],["2024-10-28",88.5,88.5,88.5,88.5,0],["2024-10-29",88.5,88.5,88.5,88.5,0],["2024-10-30",88.8,89.0,88.8,89.0,0],["2024-10-31",89.2,89.2,89.2,89.2,0],["2024-11-01",89.2,89.2,88.8,88.9,0],["2024-11-04",88.7,88.7,88.7,88.7,0],["2024-11-05",88.6,88.6,88.3,88.3,0],["2024-11-06",88.2,88.2,87.9,87.9,0],["2024-11-07",86.5,86.5,83.8,83.8,0],["2024-11-08",84.8,84.8,84.8,84.8,0],["2024-11-11",84.5,84.5,84.3,84.3,0],["2024-11-12",83.0,83.0,82.4,82.4,0],["2024-11-13",82.2,82.2,82.2,82.2,0],["2024-11-14",81.7,81.7,81.7,81.7,0],["2024-11-15",81.8,82.0,81.8,82.0,0],["2024-11-16",82.3,82.3,82.3,82.3,0],["2024-11-18",83.0,83.1,83.0,83.1,0],["2024-11-19",83.7,84.4,83.7,84.4,0],["2024-11-20",84.9,84.9,84.9,84.9,0],["2024-11-21",85.6,85.6,85.6,85.6,0],["2024-11-22",86.0,86.1,86.0,86.1,0],["2024-11-23",86.5,86.5,86.5,86.5,0],["2024-11-25",86.5,86.5,85.6,85.6,0],["2024-11-26",84.7,84.7,84.2,84.2,0],["2024-11-27",84.3,84.6,84.3,84.6,0],["2024-11-28",84.5,84.5,84.4,84.4,0],["2024-11-29",84.5,84.7,84.5,84.7,0],["2024-12-02",84.2,84.2,84.0,84.0,0],["2024-12-03",84.2,84.2,84.2,84.2,0],["2024-12-04",84.3,84.3,84.3,84.3,0],["2024-12-06",83.8,84.0,83.8,84.0,0],["2024-12-09",84.2,84.2,84.2,84.2,0],["2024-12-10",84.6,84.8,84.6,84.8,0],["2024-12-11",85.8,85.8,85.7,85.7,0],["2024-12-12",85.9,85.9,85.9,85.9,0],["2024-12-13",85.2,85.2,85.2,85.2,0],["2024-12-14",84.7,84.7,84.7,84.7,0],["2024-12-16",84.3,84.3,84.3,84.3,0],["2024-12-17",84.3,84.3,84.3,84.3,0],["2024-12-18",84.3,84.5,84.3,84.5,0],["2024-12-19",83.6,83.8,83.6,83.8,0],["2024-12-20",83.3,83.6,83.3,83.6,0],["2024-12-23",84.1,84.3,84.1,84.3,0],["2024-12-24",84.1,84.1,84.1,84.1,0],["2024-12-25",84.1,84.1,84.1,84.1,0],["2024-12-26",84.3,84.3,84.3,84.3,0],["2024-12-27",84.5,84.5,84.5,84.5,0],["2024-12-30",84.3,84.3,84.3,84.3,0],["2024-12-31",84.0,84.0,84.0,84.0,0],["2025-01-02",84.6,84.8,84.6,84.8,0],["2025-01-03",85.3,85.3,85.3,85.3,0],["2025-01-06",85.3,85.3,84.8,84.8,0],["2025-01-07",84.8,85.1,84.8,85.1,0],["2025-01-08",85.3,85.3,85.3,85.3,0],["2025-01-09",85.8,85.8,85.8,85.8,0],["2025-01-10",85.8,86.0,85.8,86.0,0],["2025-01-11",86.6,86.6,86.6,86.6,0],["2025-01-13",86.4,86.5,86.4,86.5,0],["2025-01-14",86.2,86.2,86.1,86.1,0],["2025-01-15",86.1,86.1,86.1,86.1,0],["2025-01-16",86.5,86.5,86.5,86.5,0],["2025-01-17",86.7,86.7,86.7,86.7,0],["2025-01-18",86.3,86.3,86.3,86.3,0],["2025-01-20",86.1,86.3,86.1,86.3,0],["2025-01-21",86.4,86.9,86.4,86.9,0],["2025-01-22",87.4,87.7,87.4,87.7,0],["2025-01-23",87.9,87.9,87.8,87.8,0],["2025-01-24",87.9,88.0,87.9,88.0,0],["2025-01-26",88.0,88.0,88.0,88.0,0],["2025-02-03",88.7,89.2,88.7,89.2,0],["2025-02-04",89.8,90.1,89.1,89.6,0],["2025-02-05",90.5,90.5,90.5,90.5,0],["2025-02-06",90.6,90.6,89.4,89.4,0],["2025-02-07",89.4,89.8,89.4,89.8,0],["2025-02-10",90.0,90.7,90.0,90.7,0],["2025-02-11",91.5,91.7,90.5,90.5,0],["2025-02-12",90.0,90.0,89.6,89.7,0],["2025-02-13",90.2,90.5,90.2,90.5,0],["2025-02-14",91.1,91.1,91.1,91.1,0],["2025-02-15",90.1,90.1,90.1,90.1,0],["2025-02-17",90.1,90.4,90.1,90.4,0],["2025-02-18",90.6,90.9,90.6,90.9,0],["2025-02-19",91.5,91.8,91.4,91.7,0],["2025-02-20",91.8,92.0,91.8,92.0,0],["2025-02-21",92.0,92.0,91.4,91.4,0],["2025-02-22",91.4,91.4,91.4,91.4,0],["2025-02-24",91.2,91.8,91.2,91.8,0],["2025-02-25",92.1,92.1,91.8,91.8,0],["2025-02-26",91.5,91.5,91.1,91.1,0],["2025-02-27",91.3,91.3,91.0,91.0,0],["2025-02-28",90.8,90.8,90.4,90.4,0],["2025-03-01",90.2,90.4,90.2,90.4,0],["2025-03-03",90.9,90.9,90.9,90.9,0],["2025-03-04",91.5,92.6,91.5,92.6,0],["2025-03-05",92.6,92.6,92.6,92.6,0],["2025-03-06",92.9,92.9,92.6,92.6,0],["2025-03-07",92.6,93.0,92.6,93.0,0],["2025-03-08",92.8,92.8,92.8,92.8,0],["2025-03-10",93.0,93.0,92.8,92.8,0],["2025-03-11",92.5,92.9,92.5,92.9,0],["2025-03-12",93.2,93.4,93.2,93.4,0],["2025-03-13",94.1,94.3,94.1,94.3,0],["2025-03-14",95.5,95.7,95.5,95.7,0],["2025-03-15",95.7,95.7,95.7,95.7,0],["2025-03-17",96.0,96.0,96.0,96.0,0],["2025-03-18",96.8,98.1,96.8,98.1,0],["2025-03-19",98.5,99.7,98.5,99.4,0],["2025-03-20",100.3,100.3,99.7,99.7,0],["2025-03-21",99.4,99.4,97.1,97.3,0],["2025-03-22",97.0,97.0,97.0,97.0,0],["2025-03-24",97.0,97.4,97.0,97.4,0],["2025-03-25",97.2,97.7,97.2,97.7,0],["2025-03-26",97.7,98.2,97.7,98.2,0],["2025-03-27",98.2,98.7,98.2,98.7,0],["2025-03-28",99.7,100.5,99.7,100.1,0],["2025-03-29",100.4,100.4,100.4,100.4,0],["2025-03-31",100.3,101.2,100.3,101.2,0],["2025-04-01",101.4,102.0,101.4,101.5,0],["2025-04-02",101.5,101.5,101.2,101.5,0],["2025-04-03",102.1,102.6,102.0,102.0,0],["2025-04-04",101.8,101.8,101.2,101.2,0],["2025-04-05",100.0,100.0,100.0,100.0,0],["2025-04-08",99.4,100.1,99.4,100.1,0],["2025-04-09",99.5,101.7,99.5,101.7,0],["2025-04-10",103.0,103.3,102.8,102.8,0],["2025-04-11",105.4,105.4,104.4,104.4,0],["2025-04-12",104.7,104.9,104.7,104.9,0],["2025-04-14",104.5,105.0,104.5,105.0,0],["2025-04-15",105.3,106.0,105.3,106.0,0],["2025-04-16",107.8,113.8,107.8,113.5,0],["2025-04-17",115.5,117.0,115.5,117.0,0],["2025-04-18",117.0,117.0,117.0,117.0,0],["2025-04-19",116.0,116.0,113.5,113.5,0],["2025-04-21",115.0,116.0,115.0,116.0,0],["2025-04-22",116.0,119.5,116.0,119.0,0],["2025-04-23",117.0,117.0,115.5,115.5,0],["2025-04-24",116.5,116.5,116.5,116.5,0],["2025-04-25",116.5,117.0,115.5,115.5,0],["2025-04-26",116.5,116.5,116.0,116.5,0],["2025-04-28",116.0,116.0,115.0,115.0,0],["2025-04-29",116.5,116.5,116.5,116.5,0],["2025-05-05",115.0,115.0,115.0,115.0,0],["2025-05-06",118.0,118.0,118.0,118.0,0],["2025-05-07",118.5,118.5,118.0,118.0,0],["2025-05-08",117.3,117.3,116.5,116.5,0],["2025-05-09",116.0,116.5,116.0,116.5,0],["2025-05-10",117.0,117.0,117.0,117.0,0],["2025-05-12",115.5,116.0,115.0,115.0,0],["2025-05-13",115.0,115.5,115.0,115.5,0],["2025-05-14",115.5,115.5,115.0,115.0,0],["2025-05-15",115.0,115.0,113.5,113.5,0],["2025-05-16",115.5,115.5,114.7,114.7,0],["2025-05-17",114.0,114.0,114.0,114.0,0],["2025-05-19",115.0,115.0,114.5,114.5,0],["2025-05-20",114.0,114.0,114.0,114.0,0],["2025-05-21",115.0,115.0,115.0,115.0,0],["2025-05-22",115.5,115.5,115.5,115.5,0],["2025-05-23",115.5,115.5,115.5,115.5,0],["2025-05-24",116.0,116.0,116.0,116.0,0],["2025-05-26",115.0,115.0,114.5,114.5,0],["2025-05-27",114.3,114.3,114.0,114.0,0],["2025-05-28",114.3,114.3,114.0,114.0,0],["2025-05-29",113.0,113.3,113.0,113.3,0],["2025-05-30",114.0,114.0,114.0,114.0,0],["2025-05-31",113.5,113.5,113.5,113.5,0],["2025-06-02",113.5,113.7,113.5,113.7,0],["2025-06-03",114.0,114.0,113.5,113.5,0],["2025-06-04",113.5,113.5,113.5,113.5,0],["2025-06-05",114.0,114.0,114.0,114.0,0],["2025-06-06",114.3,114.3,114.3,114.3,0],["2025-06-07",113.5,113.5,113.5,113.5,0],["2025-06-09",113.5,113.8,113.5,113.8,0],["2025-06-10",113.8,114.0,113.8,114.0,0],["2025-06-11",114.5,114.5,114.5,114.5,0],["2025-06-12",115.4,115.4,115.0,115.0,0],["2025-06-13",116.0,116.0,116.0,116.0,0],["2025-06-14",116.2,116.2,116.2,116.2,0],["2025-06-16",116.4,116.4,116.4,116.4,0],["2025-06-17",116.2,116.2,116.2,116.2,0],["2025-06-19",116.2,116.2,116.0,116.0,0],["2025-06-20",116.0,116.0,116.0,116.0,0],["2025-06-21",116.0,116.2,116.0,116.2,0],["2025-06-23",116.0,116.2,116.0,116.2,0],["2025-06-24",116.2,116.2,116.0,116.0,0],["2025-06-25",116.0,116.0,116.0,116.0,0],["2025-06-26",116.0,116.3,116.0,116.3,0],["2025-06-27",116.1,116.1,115.9,115.9,0],["2025-06-28",115.7,115.7,115.7,115.7,0],["2025-06-30",115.7,116.0,115.7,116.0,0],["2025-07-01",116.5,116.8,116.5,116.8,0],["2025-07-02",116.8,116.8,116.5,116.5,0],["2025-07-03",116.8,117.0,116.8,117.0,0],["2025-07-04",116.7,116.8,116.7,116.8,0],["2025-07-05",116.8,116.8,116.8,116.8,0],["2025-07-07",116.4,116.4,116.4,116.4,0],["2025-07-08",116.9,116.9,116.9,116.9,0],["2025-07-09",116.5,116.5,116.5,116.5,0],["2025-07-10",116.7,116.7,116.7,116.7,0],["2025-07-11",116.7,117.0,116.7,117.0,0],["2025-07-12",117.5,117.5,117.5,117.5,0],["2025-07-14",117.5,117.5,117.5,117.5,0],["2025-07-15",117.1,117.1,117.1,117.1,0],["2025-07-16",116.6,116.7,116.6,116.7,0],["2025-07-17",116.7,116.7,116.7,116.7,0],["2025-07-18",116.7,116.7,116.7,116.7,0],["2025-07-21",116.7,117.0,116.7,117.0,0],["2025-07-22",117.5,117.5,117.5,117.5,0],["2025-07-23",118.0,118.0,118.0,118.0,0],["2025-07-24",117.5,117.5,117.5,117.5,0],["2025-07-25",117.5,117.5,117.5,117.5,0],["2025-07-26",117.0,117.0,117.0,117.0,0],["2025-07-28",117.0,117.0,117.0,117.0,0],["2025-07-29",116.7,116.9,116.7,116.9,0],["2025-07-30",117.2,117.2,117.2,117.2,0],["2025-07-31",116.9,117.1,116.9,117.1,0],["2025-08-01",117.1,117.1,117.1,117.1,0],["2025-08-02",119.2,119.2,118.9,119.0,0],["2025-08-04",118.8,118.8,118.8,118.8,0],["2025-08-05",119.3,119.3,119.3,119.3,0],["2025-08-06",119.3,119.3,119.3,119.3,0],["2025-08-07",119.3,119.3,119.3,119.3,0],["2025-08-08",119.3,119.8,119.3,119.8,0],["2025-08-09",119.8,119.8,119.8,119.8,0],["2025-08-11",119.4,119.4,119.1,119.1,0],["2025-08-12",119.1,119.1,119.0,119.0,0],["2025-08-13",119.0,119.3,119.0,119.3,0],["2025-08-14",119.3,119.6,119.3,119.3,0],["2025-08-15",119.1,119.1,119.1,119.1,0],["2025-08-16",119.1,119.1,119.1,119.1,0],["2025-08-18",119.3,119.5,119.3,119.5,0],["2025-08-19",119.5,119.5,119.5,119.5,0],["2025-08-20",119.3,119.3,119.3,119.3,0],["2025-08-21",119.8,119.8,119.8,119.8,0],["2025-08-22",120.0,120.0,120.0,120.0,0],["2025-08-23",121.0,121.0,121.0,121.0,0],["2025-08-25",121.3,121.6,121.3,121.6,0],["2025-08-26",122.1,122.1,122.1,122.1,0],["2025-08-27",122.4,122.4,122.4,122.4,0],["2025-08-28",122.6,122.6,122.6,122.6,0],["2025-08-29",123.1,123.5,123.1,123.5,0],["2025-08-30",125.0,125.0,125.0,125.0,0],["2025-09-03",127.6,128.0,127.6,128.0,0],["2025-09-04",128.7,128.7,128.7,128.7,0],["2025-09-05",129.2,129.2,129.2,129.2,0],["2025-09-06",130.2,130.2,130.2,130.2,0],["2025-09-08",130.2,130.2,130.2,130.2,0],["2025-09-09",130.8,130.8,130.8,130.8,0],["2025-09-10",130.5,130.5,130.2,130.2,0],["2025-09-11",130.2,130.2,129.6,129.6,0],["2025-09-12",128.4,128.4,128.0,128.0,0],["2025-09-13",128.0,128.0,128.0,128.0,0],["2025-09-15",127.7,128.0,127.7,128.0,0],["2025-09-16",129.0,129.3,129.0,129.3,0],["2025-09-18",129.0,129.0,128.5,129.0,0],["2025-09-19",128.7,128.7,128.7,128.7,0],["2025-09-20",129.5,129.5,129.5,129.5,0],["2025-09-22",129.5,130.0,129.5,130.0,0],["2025-09-23",131.0,131.5,131.0,131.5,0],["2025-09-24",131.5,131.5,131.5,131.5,0],["2025-09-25",131.0,131.0,131.0,131.0,0],["2025-09-26",131.0,131.0,131.0,131.0,0],["2025-09-27",131.5,131.5,131.5,131.5,0],["2025-09-29",131.8,132.4,131.8,132.4,0],["2025-09-30",133.4,133.8,132.9,132.9,0],["2025-10-01",134.1,134.5,134.1,134.5,0],["2025-10-02",134.2,134.2,134.2,134.2,0],["2025-10-04",135.0,135.0,135.0,135.0,0],["2025-10-06",135.6,137.0,135.6,137.0,0],["2025-10-07",137.7,137.7,137.7,137.7,0],["2025-10-08",138.7,139.5,138.7,139.5,0],["2025-10-09",139.5,139.5,139.5,139.5,0],["2025-10-10",138.9,138.9,138.9,138.9,0],["2025-10-11",138.9,139.5,138.9,139.5,0],["2025-10-13",140.1,141.2,140.1,141.2,0],["2025-10-14",143.8,144.5,143.8,144.5,0],["2025-10-15",145.6,146.4,145.6,146.4,0],["2025-10-16",147.1,148.1,147.1,148.1,0],["2025-10-17",151.4,152.2,150.4,152.2,0],["2025-10-18",150.2,150.2,150.2,150.2,0],["2025-10-20",150.2,150.2,150.2,150.2,0],["2025-10-21",153.3,153.3,151.8,151.8,0],["2025-10-22",150.3,150.3,147.9,147.9,0],["2025-10-23",147.9,148.7,147.9,148.7,0],["2025-10-24",149.2,149.2,147.9,147.9,0],["2025-10-25",148.6,148.6,148.6,148.6,0],["2025-10-27",148.3,148.3,147.5,147.5,0],["2025-10-28",146.5,146.5,143.7,143.7,0],["2025-10-29",145.3,146.3,145.3,146.3,0],["2025-10-30",145.1,146.1,145.1,146.1,0],["2025-10-31",147.2,147.2,145.6,146.1,0],["2025-11-01",146.1,146.1,146.1,146.1,0],["2025-11-03",145.8,146.4,145.8,146.4,0],["2025-11-04",145.9,145.9,145.9,145.9,0],["2025-11-05",144.7,145.2,144.7,145.2,0],["2025-11-06",145.2,145.8,145.2,145.8,0],["2025-11-07",145.8,145.8,145.8,145.8,0],["2025-11-08",145.8,145.8,145.8,145.8,0],["2025-11-10",147.2,147.8,147.2,147.8,0],["2025-11-11",149.8,149.8,149.8,149.8,0],["2025-11-12",149.8,149.8,149.3,149.7,0],["2025-11-13",151.5,152.7,151.5,152.7,0],["2025-11-14",151.2,151.7,151.2,151.2,0],["2025-11-15",149.0,149.0,149.0,149.0,0],["2025-11-17",149.0,149.0,148.5,149.0,0],["2025-11-18",147.8,147.8,147.3,147.8,0],["2025-11-19",148.4,149.0,148.4,149.0,0],["2025-11-20",149.0,149.0,148.4,148.4,0],["2025-11-21",148.4,148.4,147.9,147.9,0],["2025-11-22",148.5,148.5,148.5,148.5,0],["2025-11-24",148.5,148.5,148.5,148.5,0],["2025-11-25",150.5,151.0,150.5,150.5,0],["2025-11-26",151.0,151.5,151.0,151.5,0],["2025-11-27",151.5,151.5,151.5,151.5,0],["2025-11-28",152.2,152.2,151.9,151.9,0],["2025-11-29",153.1,153.1,153.1,153.1,0],["2025-12-01",153.4,153.9,153.4,153.5,0],["2025-12-02",152.8,152.8,152.8,152.8,0],["2025-12-03",152.8,152.8,152.5,152.5,0],["2025-12-04",152.5,152.5,151.9,151.9,0],["2025-12-05",151.9,152.5,151.9,152.5,0],["2025-12-06",152.0,152.0,152.0,152.0,0],["2025-12-08",152.0,152.0,152.0,152.0,0],["2025-12-09",151.7,151.7,151.3,151.3,0],["2025-12-10",152.1,152.1,152.1,152.1,0],["2025-12-11",152.6,152.6,152.1,152.1,0],["2025-12-12",153.0,153.0,153.0,153.0,0],["2025-12-13",153.6,153.6,153.6,153.6,0],["2025-12-15",153.6,154.4,153.6,154.4,0],["2025-12-16",153.4,153.4,152.7,152.7,0],["2025-12-17",153.3,153.3,153.3,153.3,0],["2025-12-18",153.3,153.3,153.3,153.3,0],["2025-12-19",153.3,153.3,153.3,153.3,0],["2025-12-20",153.5,153.5,153.5,153.5,0],["2025-12-22",153.8,154.1,153.8,154.1,0],["2025-12-23",155.6,155.6,155.6,155.6,0],["2025-12-24",156.4,156.4,155.6,155.6,0],["2025-12-25",155.6,155.6,155.6,155.6,0],["2025-12-26",156.1,156.1,155.8,155.8,0],["2025-12-27",156.1,156.1,156.1,156.1,0],["2025-12-29",155.5,155.5,154.1,154.1,0],["2025-12-30",150.5,150.8,150.5,150.8,0],["2025-12-31",150.5,150.9,148.9,148.9,0],["2026-01-05",148.9,152.9,148.9,152.9,0],["2026-01-06",153.4,154.0,153.4,154.0,0],["2026-01-07",154.6,154.6,154.6,154.6,0],["2026-01-08",154.9,154.9,154.4,154.4,0],["2026-01-09",155.3,155.3,155.3,155.3,0],["2026-01-10",156.8,156.8,156.8,156.8,0],["2026-01-12",159.0,159.0,159.0,159.0,0],["2026-01-13",159.0,159.0,159.0,159.0,0],["2026-01-14",159.9,160.4,159.9,160.4,0],["2026-01-15",159.7,159.7,159.7,159.7,0],["2026-01-16",159.7,159.7,159.7,159.7,0],["2026-01-17",159.7,159.7,159.7,159.7,0],["2026-01-19",162.2,162.2,162.2,162.2,0],["2026-01-20",162.5,163.5,162.5,163.5,0],["2026-01-21",166.7,168.5,166.7,168.4,0],["2026-01-22",167.1,167.7,167.1,167.7,0],["2026-01-23",171.8,171.8,170.8,170.8,0],["2026-01-24",173.0,173.0,173.0,173.0,0],["2026-01-26",175.5,177.0,175.5,176.0,0],["2026-01-27",176.0,176.6,176.0,176.6,0],["2026-01-28",180.0,183.7,180.0,183.7,0],["2026-01-29",189.2,190.8,189.2,189.3,0],["2026-01-30",184.2,184.2,179.8,180.0,0],["2026-01-31",171.0,171.0,171.0,171.0,0],["2026-02-02",166.5,168.1,165.5,165.5,0],["2026-02-03",173.0,174.5,173.0,174.5,0],["2026-02-04",179.7,179.7,179.7,179.7,0],["2026-02-05",178.0,178.3,174.5,174.5,0],["2026-02-06",170.5,176.0,170.5,176.0,0],["2026-02-07",178.8,178.8,178.8,178.8,0],["2026-02-09",180.7,180.7,179.9,179.9,0],["2026-02-10",180.5,180.5,180.5,180.5,0],["2026-02-11",180.5,180.5,180.5,180.5,0],["2026-02-12",180.5,180.5,180.5,180.5,0],["2026-02-13",178.5,178.5,178.5,178.5,0],["2026-02-14",180.5,180.5,180.5,180.5,0],["2026-02-23",184.1,184.1,184.1,184.1,0],["2026-02-24",184.1,184.1,184.1,184.1,0],["2026-02-25",184.8,184.8,184.8,184.8,0],["2026-02-26",184.5,185.0,184.0,184.0,0],["2026-02-27",183.8,183.8,183.8,183.8,0],["2026-02-28",186.8,186.8,186.8,186.8,0],["2026-03-02",188.4,189.4,188.4,189.4,0],["2026-03-03",189.1,189.1,187.9,187.9,0],["2026-03-04",182.9,183.9,182.9,183.9,0],["2026-03-05",183.9,184.4,183.9,184.4,0],["2026-03-06",182.2,183.5,182.2,183.5,0],["2026-03-07",184.7,184.7,184.7,184.7,0],["2026-03-09",182.2,183.8,182.2,183.8,0],["2026-03-10",185.2,185.8,185.2,185.8,0],["2026-03-11",186.9,186.9,186.9,186.9,0],["2026-03-12",186.1,186.1,185.5,186.0,0],["2026-03-13",184.5,184.5,184.5,184.5,0],["2026-03-14",182.3,182.3,182.3,182.3,0],["2026-03-16",182.3,182.8,182.3,182.8,0],["2026-03-17",182.3,182.7,182.3,182.7,0],["2026-03-18",182.7,182.7,182.7,182.7,0],["2026-03-19",178.1,178.1,175.2,175.2,0],["2026-03-20",174.0,175.8,174.0,175.8,0],["2026-03-21",170.7,170.7,170.7,170.7,0],["2026-03-23",168.7,168.7,160.2,165.8,0],["2026-03-24",167.7,170.0,167.7,170.0,0],["2026-03-25",174.5,174.8,173.3,173.3,0],["2026-03-26",173.3,173.3,170.8,171.3,0],["2026-03-27",169.7,171.4,169.7,171.4,0],["2026-03-28",172.6,172.6,172.6,172.6,0],["2026-03-30",171.2,173.6,171.2,173.6,0],["2026-03-31",174.8,175.8,174.7,174.7,0],["2026-04-01",174.7,177.8,174.7,176.5,0],["2026-04-02",175.3,176.3,172.6,173.3,0],["2026-04-03",174.3,174.3,174.3,174.3,0],["2026-04-04",174.3,174.3,174.3,174.3,0],["2026-04-06",172.9,172.9,172.6,172.6,0],["2026-04-07",172.6,172.6,172.0,172.0,0],["2026-04-08",176.5,176.5,174.5,174.5,0],["2026-04-09",171.0,171.0,171.0,171.0,0],["2026-04-10",172.2,172.4,172.2,172.4,0],["2026-04-11",172.1,172.1,172.1,172.1,0],["2026-04-13",171.2,171.2,171.2,171.2,0],["2026-04-14",172.7,172.7,172.7,172.7,0],["2026-04-15",175.2,175.2,173.2,173.2,0],["2026-04-16",172.2,172.2,170.7,170.7,0],["2026-04-17",170.0,170.5,170.0,170.5,0],["2026-04-18",171.5,171.5,171.5,171.5,0],["2026-04-20",170.3,170.8,170.3,170.8,0],["2026-04-21",171.0,171.3,170.4,170.4,0],["2026-04-22",169.5,169.8,169.5,169.8,0],["2026-04-23",169.0,169.0,169.0,169.0,0],["2026-04-24",167.5,167.5,167.5,167.5,0],["2026-04-25",168.3,168.3,168.3,168.3,0],["2026-04-28",168.0,168.0,167.0,167.0,0],["2026-04-29",165.5,165.5,165.5,165.5,0],["2026-05-04",166.1,166.1,165.8,165.8,0],["2026-05-05",164.5,164.5,164.5,164.5,0],["2026-05-06",167.0,167.0,165.5,165.5,0],["2026-05-07",167.0,167.0,167.0,167.0,0],["2026-05-08",167.0,167.0,167.0,167.0,0],["2026-05-09",167.0,167.0,167.0,167.0,0],["2026-05-11",166.5,166.5,164.7,164.7,0],["2026-05-12",166.5,166.8,165.3,165.3,0],["2026-05-13",164.8,164.8,164.8,164.8,0],["2026-05-14",164.8,164.8,164.8,164.8,0],["2026-05-15",163.8,163.8,163.8,163.8,0],["2026-05-16",163.3,163.3,163.3,163.3,0],["2026-05-18",162.3,163.3,162.3,163.3,0],["2026-05-19",163.3,163.3,163.3,163.3,0],["2026-05-20",162.3,162.3,161.0,161.0,0],["2026-05-21",162.5,163.0,161.9,161.9,0],["2026-05-22",161.9,161.9,161.5,161.5,0],["2026-05-23",161.0,161.0,161.0,161.0,0],["2026-05-25",161.5,161.5,161.5,161.5,0],["2026-05-26",161.0,161.0,161.0,161.0,0],["2026-05-27",160.2,160.2,160.2,160.2,0],["2026-05-28",158.8,158.8,157.3,157.3,0],["2026-05-29",159.8,159.8,158.3,158.3,0],["2026-05-30",158.8,158.8,158.8,158.8,0],["2026-06-01",158.8,158.8,158.3,158.3,0],["2026-06-02",157.3,157.3,157.3,157.3,0],["2026-06-03",156.8,156.8,156.8,156.8,0],["2026-06-04",156.3,156.3,155.8,155.8,0],["2026-06-05",155.8,155.8,153.0,153.0,0],["2026-06-06",150.0,150.0,150.0,150.0,0],["2026-06-08",149.7,149.7,143.6,143.6,0],["2026-06-09",143.6,143.6,143.6,143.6,0],["2026-06-10",141.1,141.1,138.1,138.2,0],["2026-06-11",135.9,138.3,135.9,138.3,0],["2026-06-12",141.3,145.3,141.3,145.3,0],["2026-06-13",146.9,146.9,146.9,146.9,0],["2026-06-15",149.4,150.4,149.4,150.4,0],["2026-06-16",150.4,151.4,150.4,151.4,0],["2026-06-17",151.7,151.7,151.2,151.2,0],["2026-06-18",151.2,151.2,151.2,151.2,0],["2026-06-19",148.7,149.7,146.6,146.6,0],["2026-06-20",147.1,147.1,147.1,147.1,0],["2026-06-22",148.6,148.6,147.9,148.5,0],["2026-06-23",147.9,147.9,146.9,146.9,0],["2026-06-24",146.9,146.9,146.9,146.9,0],["2026-06-25",146.1,146.1,146.1,146.1,0],["2026-06-26",146.1,146.9,146.1,146.9,0],["2026-06-27",148.4,148.4,148.4,148.4,0],["2026-06-29",147.9,147.9,147.9,147.9,0],["2026-06-30",145.9,146.9,145.9,146.9,0],["2026-07-01",146.3,146.3,146.3,146.3,0],["2026-07-02",148.3,148.3,148.3,148.3,0],["2026-07-03",151.3,151.3,151.3,151.3,0],["2026-07-04",151.3,151.3,151.3,151.3,0],["2026-07-06",151.3,151.3,150.9,150.9,0],["2026-07-07",150.4,150.4,149.5,149.7,0],["2026-07-08",149.2,149.2,148.2,148.2,0],["2026-07-09",148.2,148.7,148.2,148.7,0],["2026-07-10",149.6,149.6,149.4,149.4,0],["2026-07-11",149.4,149.4,149.4,149.4,0],["2026-07-13",148.4,148.4,147.9,147.9,0],["2026-07-14",146.3,147.0,146.3,147.0,0],["2026-07-15",148.0,148.0,148.0,148.0,0],["2026-07-16",147.7,147.7,147.2,147.2,0],["2026-07-17",145.6,145.6,145.6,145.6,0],["2026-07-18",146.5,146.5,146.5,146.5,0],["2026-07-20",146.2,146.2,145.0,145.0,0],["2026-07-21",145.0,146.6,145.0,145.4,0],["2026-07-22",146.0,146.0,145.0,145.0,0],["2026-07-23",141.0,141.0,139.0,139.0,0],["2026-07-24",138.0,140.0,138.0,140.0,0],["2026-07-25",141.0,141.0,141.0,141.0,0],["2026-07-27",142.5,142.5,142.5,142.5,0],["2026-07-28",141.0,141.0,141.0,141.0,0],["2026-07-29",140.0,141.0,140.0,141.0,0],["2026-07-30",142.0,142.0,141.2,141.2,0],["2026-07-31",142.7,142.7,141.4,141.4,0],["2026-08-01",140.5,140.5,140.5,140.5,0],["2026-08-03",140.5,141.0,140.0,140.5,0],["2026-08-04",139.5,140.0,139.5,140.0,0],["2026-08-05",140.5,141.3,140.0,141.3,0],["2026-08-06",142.8,143.3,142.2,142.2,0],["2026-08-07",141.7,141.7,141.7,141.7,0],["2026-08-08",143.5,143.5,143.5,143.5,0],["2026-08-10",143.0,143.6,143.0,143.6,0],["2026-08-11",145.0,145.0,143.0,143.0,0],["2026-08-12",143.3,143.8,143.3,143.8,0],["2026-08-13",144.1,144.1,143.8,143.8,0],["2026-08-14",142.8,142.8,142.8,142.8,0],["2026-08-15",143.5,143.5,143.5,143.5,0],["2026-08-17",144.3,144.3,143.7,143.7,0],["2026-08-18",144.3,144.3,143.8,143.8,0],["2026-08-19",142.2,142.2,142.2,142.2,0],["2026-08-20",146.0,146.0,145.5,145.5,0],["2026-08-21",146.1,146.5,146.1,146.5,0],["2026-08-22",147.1,147.1,147.1,147.1,0],["2026-08-24",148.5,149.5,148.5,149.5,0],["2026-08-25",150.1,150.1,150.1,150.1,0],["2026-08-26",150.1,150.1,149.8,149.8,0],["2026-08-27",149.5,149.9,149.5,149.5,0],["2026-08-28",149.2,149.7,148.9,149.7,0],["2026-08-29",148.2,148.2,148.2,148.2,0],["2026-08-31",148.2,148.2,148.2,148.2,0],["2026-09-03",146.9,147.9,146.9,147.9,0],["2026-09-04",148.6,148.6,148.1,148.1,0],["2026-09-05",147.1,147.1,147.1,147.1,0],["2026-09-07",146.5,146.5,146.0,146.0,0],["2026-09-08",146.6,146.6,146.1,146.1,0],["2026-09-09",144.9,146.1,144.9,146.1,0],["2026-09-11",144.5,144.9,143.9,144.9,0],["2026-09-12",145.5,145.5,145.5,145.5,0],["2026-09-14",145.2,145.7,145.1,145.1,0],["2026-09-15",144.8,144.8,144.8,144.8,0],["2026-09-16",144.8,146.0,144.8,146.0,0],["2026-09-17",145.3,145.3,145.3,145.3,0],["2026-09-18",146.5,147.1,146.5,147.1,0],["2026-09-19",147.1,147.1,147.1,147.1,0],["2026-09-20",147.1,147.1,147.1,147.1,0],["2026-09-21",147.1,147.1,144.6,146.1,0],["2026-09-22",146.1,146.1,144.4,144.4,0],["2026-09-23",145.0,145.0,145.0,145.0,0],["2026-09-24",144.4,144.4,143.9,143.9,0],["2026-09-25",143.9,143.9,143.9,143.9,0],["2026-09-28",142.9,142.9,141.9,141.9,0],["2026-09-29",140.5,142.0,140.5,142.0,0],["2026-09-30",143.0,143.6,143.0,143.6,0],["2026-10-01",143.3,143.8,143.3,143.8,0],["2026-10-02",143.0,143.6,143.0,143.6,0],["2026-10-03",143.0,143.0,143.0,143.0,0]]}