diff --git a/.github/workflows/deploy.yml b/.github/workflows/deploy.yml index 63ce6c8..2e0dc65 100644 --- a/.github/workflows/deploy.yml +++ b/.github/workflows/deploy.yml @@ -1,8 +1,12 @@ name: Deploy to GitHub Pages on: - push: - branches: [main] # todo: this should somehow be triggered only if test passes, which is another workflow though... this could just be a continuation of a previous job! workflow_dispatch: + schedule: + - cron: '0 0 * * *' + # workflow_run: + # workflows: [Test] + # types: [completed] + # branches: [main] permissions: contents: read pages: write @@ -15,11 +19,26 @@ jobs: runs-on: ubuntu-latest steps: - uses: actions/checkout@v3 - # todo: right about here at this point there should be some build steps to update caches, and build www api structure + - uses: actions/setup-node@v3 + with: + check-latest: true + node-version-file: .node-version + - run: npm ci + - uses: actions/cache/restore@v3 + id: cache + with: + path: data + key: ${{ runner.os }}-finance-data + - run: npm run sync-coinbase + - uses: actions/cache/save@v3 + with: + path: data + key: ${{ steps.cache.outputs.cache-primary-key }} + - run: npm run build-coinbase - uses: actions/configure-pages@v3 - uses: actions/upload-pages-artifact@v2 with: - path: 'www' # fixme: rename to dist or something else + path: 'www' deploy: needs: build environment: diff --git a/.gitignore b/.gitignore index 10c6fd0..6d71e48 100644 --- a/.gitignore +++ b/.gitignore @@ -2,3 +2,6 @@ .DS_Store *todo.md node_modules +www/api/*/ +!www/api/*.* +www/api/.DS_Store diff --git a/bin/build-coinbase.mjs b/bin/build-coinbase.mjs new file mode 100644 index 0000000..7dc9a95 --- /dev/null +++ b/bin/build-coinbase.mjs @@ -0,0 +1,39 @@ +#!/usr/bin/env node --experimental-modules + +import { createReadStream, createWriteStream } from 'node:fs' +import { mkdir } from 'node:fs/promises' +import { readCacheBy } from '../lib/cache.mjs' +import { fromJsonl as jsonlToCsv } from '../lib/stream/csv.mjs' +import { fromJsonl as jsonlToJson } from '../lib/stream/json.mjs' +import { fromJsonl as jsonlToXml } from '../lib/stream/xml.mjs' + +for (const file of await readCacheBy(name => name.startsWith('coinbase,'))) { + console.log('► bin/build-coinbase loading:%s', file) + const [directory, exchange , id, interval, format] = file.split(/[/,.]/) + await mkdir(`www/api/${id}`, { recursive: true }) + console.log('↳ exchange:', directory) + console.log('↳ exchange:', exchange) + console.log('↳ id:', id) + console.log('↳ interval:', interval) + console.log('↳ source:', format) + // jsonl + console.time(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.jsonl elapsed`) + createReadStream(file) + .pipe(createWriteStream(`www/api/${id}/${interval}.jsonl`)) + .on('close', () => console.timeEnd(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.jsonl elapsed`)) + // csv + console.time(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.csv elapsed`) + jsonlToCsv(createReadStream(file)) + .pipe(createWriteStream(`www/api/${id}/${interval}.csv`)) + .on('close', () => console.timeEnd(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.csv elapsed`)) + // json + console.time(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.json elapsed`) + jsonlToJson(createReadStream(file)) + .pipe(createWriteStream(`www/api/${id}/${interval}.json`)) + .on('close', () => console.timeEnd(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.json elapsed`)) + // xml + console.time(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.xml elapsed`) + jsonlToXml(createReadStream(file)) + .pipe(createWriteStream(`www/api/${id}/${interval}.xml`)) + .on('close', () => console.timeEnd(`◄ bin/build-coinbase created: ${file} ➡️ www/api/${id}/${interval}.xml elapsed`)) +} diff --git a/bin/sync-coinbase.mjs b/bin/sync-coinbase.mjs new file mode 100644 index 0000000..14999a6 --- /dev/null +++ b/bin/sync-coinbase.mjs @@ -0,0 +1,39 @@ +#!/usr/bin/env node --experimental-modules + +// import path from 'node:path' +// import fs from 'node:fs/promises' +// import readline from 'node:readline' + +import { createReadStream, createWriteStream } from 'node:fs' +import { EOL } from 'node:os' + +import { readCacheBy, readLastCachedJsonLineOf } from '../lib/cache.mjs' +import { fetchCandlesSince, coinbaseIntervalFor, coinbaseIdFor } from '../lib/coinbase.mjs' +import { dateReviver } from '../lib/json.mjs' +import { daysBetween, INTERVALS } from '../lib/date.mjs' + +// move this +export function intervalFor(file) { + const [,,interval] = file.replace('.', ',').split(',') + return interval +} + +for (const filePath of await readCacheBy(name => name.startsWith('coinbase,'))) { + console.log('[bin/sync-coinbase] Loading:%s', filePath) + const [lastCachedCandleDate] = await readLastCachedJsonLineOf(createReadStream(filePath), dateReviver) + console.log('↳ lastCachedCandleDate:', lastCachedCandleDate) + console.log('↳ interval:', intervalFor(filePath)) + console.log('↳ coinbaseId:', coinbaseIdFor(filePath)) + console.log('↳ coinbaseInterval:', coinbaseIntervalFor(filePath)) + + const nextUncachedCandleDate = new Date(lastCachedCandleDate.getTime() + INTERVALS.get(intervalFor(filePath))) + const numberOfCandlesToSync = daysBetween(nextUncachedCandleDate, new Date(new Date().setTime(new Date().getTime() - INTERVALS.get(intervalFor(filePath))))) + console.log('↳ numberOfCandlesToSync:', numberOfCandlesToSync) + if (numberOfCandlesToSync === 0) continue + const stream = createWriteStream(filePath, { flags: 'a' }) + for await (const [date, open, high, low, close, volume] of fetchCandlesSince(nextUncachedCandleDate, coinbaseIdFor(filePath), coinbaseIntervalFor(filePath))) { + stream.write(JSON.stringify([date, open, high, low, close, volume]) + EOL) + break + } + stream.close() +} diff --git a/data/coinbase,btc-eur,1d.jsonl b/data/coinbase,btc-eur,1d.jsonl new file mode 100644 index 0000000..7c0ce20 --- /dev/null +++ b/data/coinbase,btc-eur,1d.jsonl @@ -0,0 +1 @@ +["2015-04-23T00:00:00.000Z",300,300,200,220,0.03,{"source":"coinbase-v3"}] diff --git a/data/coinbase,btc-usd,1d.jsonl b/data/coinbase,btc-usd,1d.jsonl new file mode 100644 index 0000000..3d60442 --- /dev/null +++ b/data/coinbase,btc-usd,1d.jsonl @@ -0,0 +1 @@ +["2015-07-20T00:00:00.000Z",277.98,280,277.37,280,782.88341959,{"source":"coinbase-v3"}] diff --git a/lib/cache.mjs b/lib/cache.mjs new file mode 100644 index 0000000..ffe49aa --- /dev/null +++ b/lib/cache.mjs @@ -0,0 +1,51 @@ +#!/usr/bin/env node --experimental-modules + +import fs from 'node:fs/promises' +import path from 'node:path' +import readline from 'node:readline' +import { env } from 'node:process' + +export async function readCacheBy(filterFn = () => true, { npm_package_config_data } = env, { readdir } = fs, { join } = path) { + return ( + await readdir(npm_package_config_data) + ) + .filter(filterFn) + .map(file => join(npm_package_config_data, file)) +} + +export async function readLastCachedLineOf(input, {createInterface} = readline) { + let lastLine + for await (lastLine of createInterface({ input, terminal: false })) {} + return lastLine +} + +export async function readLastCachedJsonLineOf(input, jsonDateReviver, {createInterface} = readline) { + return JSON.parse(await readLastCachedLineOf(input), jsonDateReviver) +} + +// export async function createFileRecursively (filePath, data = '') { +// try { +// const dir = dirname(filePath) +// await access(dir) +// } catch (error) { +// await createDirectoryRecursively(dir) +// } +// await writeFile(filePath, data, 'utf8') +// } + +// export async function createDirectoryRecursively (directoryPath) { +// const parentDir = dirname(directoryPath) +// try { +// await access(parentDir) +// } catch (error) { +// await createDirectoryRecursively(parentDir) +// } +// await mkdir(directoryPath) +// } + +// Example usage: +// const filePath = './myFolder/mySubFolder/myFile.txt'; +// const fileData = 'Hello, World!'; +// createFileRecursively(filePath, fileData) +// .then(() => console.log('File created successfully')) +// .catch(error => console.error(`Error: ${error.message}`)); diff --git a/lib/coinbase.mjs b/lib/coinbase.mjs new file mode 100644 index 0000000..4fe43a4 --- /dev/null +++ b/lib/coinbase.mjs @@ -0,0 +1,135 @@ +import { createHmac } from 'node:crypto' +import { URL } from 'node:url' +import { env } from 'node:process' +import fs from 'node:fs/promises' +import path from 'node:path' +import readline from 'node:readline' + +export function iso8601DateReviver (_, value, iso8601Regex = /^\d{4}-\d{2}-\d{2}T\d{2}:\d{2}:\d{2}\.\d{3}Z$/) { + return typeof value === 'string' && iso8601Regex.test(value) + ? new Date(value) + : value +} + +export function withJsonBody (data) { + return { + method: 'POST', + body: JSON.stringify(data), + headers: { + 'Content-Type': 'application/json' + } + } +} + +// declare function fetch(input: RequestInfo | URL, init?: RequestInit): Promise; + +export function fetchCoinbase (input,init = {method: 'GET',headers: {'Content-Type': 'application/json'}},{env: {npm_config_coinbase_api_key: key,npm_config_coinbase_api_secret: secret,npm_config_coinbase_api_base: base}} = process) { + const url = new URL(input, base) // base is set right at https://api.coinbase.com/api/v3/ for easy calls ie. coinbase.fetch('brokerage/products') + + init.headers['CB-ACCESS-TIMESTAMP'] = Math.floor(1e-3 * Date.now()) + init.headers['CB-ACCESS-KEY'] = key + init.headers['CB-ACCESS-SIGN'] = createHmac('sha256', secret).update(init.headers['CB-ACCESS-TIMESTAMP'] + init.method.toUpperCase() + url.pathname + (init.body || String.prototype)).digest('hex') + + console.time(`[lib/coinbase] fetch: ${url} (json) duration`) + + return fetch(url, init) + .then(response => { + console.timeEnd(`[lib/coinbase] fetch: ${url} (json) duration`) + return response.text() + }) + .then(text => { + // console.log(`[lib/coinbase] fetch: ${url} (json) response: %s`, text) + return JSON.parse(text, iso8601DateReviver) + }) +} + +export async function * fetchCandlesSince (start, id, size = 'ONE_DAY') { + const granularity = new Map([ + ['UNKNOWN_GRANULARITY', null], + ['ONE_MINUTE', 60000], + ['FIVE_MINUTE', 300000], + ['FIFTEEN_MINUTE', 900000], + ['THIRTY_MINUTE', 1800000], + ['ONE_HOUR', 3600000], + ['TWO_HOUR', 7200000], + ['SIX_HOUR', 21600000], + ['ONE_DAY', 86400000] + ]) + const yesterday = new Date(new Date().setTime(new Date().getTime() - granularity.get(size))) + do { + const end = new Date( + Math.min( + start.getTime() + granularity.get(size) * 299, // readme: magic number 299 simply works; while 300, which is the actual limit, does skip candles sometimes! + yesterday // warning: today's candle is continuously changing! + ) + ) + // console.log('[lib/coinbase] generateCandles: %s » %s', start.toJSON(), end.toJSON()) + const { candles = [], error = null } = await fetchCoinbase(`brokerage/products/${id.toUpperCase()}/candles?start=${stringifyCoinbaseDate(start)}&end=${stringifyCoinbaseDate(end)}&granularity=${size}`) + + if (error) { + console.error(error) + break + } + candles.reverse() + yield * candles.map(parseCoinbaseCandle) + start = new Date(end.getTime() + granularity.get(size)) // can this assignment be moved in the while condition? + } while (start < yesterday) +} + +// export const fetchCoinbase = (uri, data = '', headers = { 'Content-Type': 'application/json' }, { env: { npm_config_coinbase_api_key: key, npm_config_coinbase_api_secret: secret } } = process) => { +// const url = new URL(uri, 'https://api.coinbase.com/api/v3/') +// const timestamp = Math.floor(1e-3 * Date.now()) +// const method = data ? 'POST' : 'GET' +// const sign = createHmac('sha256', secret) +// .update(timestamp + method + url.pathname + data) +// .digest('hex') + +// return fetch(url, { method, data, headers: { 'CB-ACCESS-TIMESTAMP': timestamp, 'CB-ACCESS-KEY': key, 'CB-ACCESS-SIGN': sign, ...headers } }) +// .then((response) => response.json()) +// } + +export function coinbaseIntervalFor(file) { + const [,,size] = file.replace('.', ',').split(',') + return new Map([['1', 'ONE_MINUTE'], ['5', 'FIVE_MINUTE'], ['15', 'FIFTEEN_MINUTE'], ['30', 'THIRTY_MINUTE'], ['1h', 'ONE_HOUR'], ['2h', 'TWO_HOUR'], ['6h', 'SIX_HOUR'], ['1d', 'ONE_DAY']]).get(size) +} + +export function coinbaseIdFor(file) { + const [,id] = file.replace('.', ',').split(',') + return id.toUpperCase() +} + + +/* +These are pure functions so they can be tested in isolation. +Reference: https://docs.cloud.coinbase.com/advanced-trade-api/reference/retailbrokerageapi_getcandles +Todo: Might move them to lib/coinbase.mjs later! +*/ + +export function toUnixTimestamp (date, fromMilliseconds = 1e-3) { // todo: rename to generic utils.toUnixTimestamp + return Math.floor(fromMilliseconds * date.getTime()) +} + +export function fromUnixTimestamp (unixTimestamp, toMilliseconds = 1e3) { // todo: rename to generic utils.fromUnixTimestamp + return new Date(toMilliseconds * unixTimestamp) +} + +/* + +It makes sense however to keep the following two functions here until refactored away... 🚀 + +*/ + +export function stringifyCoinbaseDate (date) { + return toUnixTimestamp(date) +} + +export function parseCoinbaseCandle ({ start, low, high, open, close, volume }) { // this is indeed a mapper for the coinbaseResponse + return [ + fromUnixTimestamp(start), + parseFloat(open), + parseFloat(high), + parseFloat(low), + parseFloat(close), + parseFloat(volume), + ] +} diff --git a/lib/date.mjs b/lib/date.mjs new file mode 100644 index 0000000..2a570cb --- /dev/null +++ b/lib/date.mjs @@ -0,0 +1,103 @@ +export const INTERVALS = new Map([ + ['5y', 157680000000], // → 1d + ['3y', 94608000000], // → 1d + ['2y', 63072000000], // → 1d + ['1y', 31536000000], // → 1d + ['4m', 10368000000], // → 1d + ['3m', 7776000000], // → 1d + ['2m', 5184000000], // → 1d + ['1m', 2592000000], // → 1d + ['3w', 1814400000], // → 1d + ['2w', 1209600000], // → 1d + ['1w', 604800000], // → 1d + ['3d', 259200000], // → 1d + ['2d', 172800000], // → 1d + ['1d', 86400000], + ['12h', 43200000], // → 6h + ['6h', 7200000], + ['3h', 10800000], // → 1h + ['2h', 7200000], + ['1h', 3600000], + ['30', 1800000], + ['15', 900000], + ['10', 600000], // → 5 + ['5', 300000], + ['3', 180000], // → 1 + ['2', 120000], // → 1 + ['1', 60000] +]) + +export function parseInterval (interval) { + const number = parseFloat(interval) + const unit = interval.replace(number.toString(), '').toLowerCase() + switch (unit) { + case 'y': + return number * 31536000000 + case 'm': + return number * 2592000000 + case 'w': + return number * 604800000 + case 'd': + return number * 86400000 + case 'h': + return number * 3600000 + default: + return number * 60000 + } +} + +export function daysBetween (date1, date2, oneDay = INTERVALS.get('1d')) { + return Math.round( + Math.abs( + new Date(date1).getTime() - new Date(date2).getTime() + ) / oneDay + ) +} + +export function jsonDateReviver (_, value, iso8601Regex = /^\d{4}-\d{2}-\d{2}T\d{2}:\d{2}:\d{2}\.\d{3}Z$/) { + return typeof value === 'string' && iso8601Regex.test(value) + ? new Date(value) + : value +} + +// async function * generateCandlesSince (since, base, quote, limit = 10, now = new Date()) { +// // do { +// const oneDay = 86400000 +// const firstCachableDate = new Date(oneDay + lastCachedDate.getTime()) + +// // since.getTime() + 1 * 86400000 // start the following day to prevent duplicates + +// const url = `brokerage/products/${base.toUpperCase()}-${quote.toUpperCase()}/candles?granularity=ONE_DAY&start=${from}&end=${to}` +// console.log('url:', url) + +// const candles = await fetchCoinbase(url) +// console.log('candles:', candles) + +// // // for (const { start, low, high, open, close, volume } of candles) { +// // // yield { +// // // date: new Date(start * 1000), +// // // ohlcv: [parseFloat(open), parseFloat(high), parseFloat(low), parseFloat(close), parseFloat(volume)] +// // // } +// // // } +// // } while (candles.length) +// // } +// } + +// // async function * generateCandlesSince (base, quote, limit = 10, now = new Date()) { +// // do { +// // const end = new Date(now.getTime() - 1 * 86400000) +// // const start = new Date(end.getTime() - limit * 86400000) + +// // 0 + +// // // for (const { start, low, high, open, close, volume } of candles) { +// // // yield { +// // // date: new Date(start * 1000), +// // // ohlcv: [parseFloat(open), parseFloat(high), parseFloat(low), parseFloat(close), parseFloat(volume)] +// // // } +// // // } +// // } while (candles.length) +// // } + +// // // toCodinEntry (candle) { +// // // } diff --git a/lib/json.mjs b/lib/json.mjs new file mode 100644 index 0000000..cae2ec0 --- /dev/null +++ b/lib/json.mjs @@ -0,0 +1,5 @@ +export function dateReviver (_, value, iso8601Regex = /^\d{4}-\d{2}-\d{2}T\d{2}:\d{2}:\d{2}\.\d{3}Z$/) { + return typeof value === 'string' && iso8601Regex.test(value) + ? new Date(value) + : value +} diff --git a/lib/stream/csv.mjs b/lib/stream/csv.mjs new file mode 100644 index 0000000..e44146e --- /dev/null +++ b/lib/stream/csv.mjs @@ -0,0 +1,28 @@ +import fs from 'node:fs' +import readline from 'node:readline' +import stream from 'node:stream' +import os from 'node:os' +import * as date from '../date.mjs' + +export function fromJsonl (input, { createReadStream } = fs, { createInterface } = readline, { Readable } = stream) { + const csv = new Readable({ objectMode: false, read () {} }) + + csv.setEncoding('utf8') + csv.push(headers()) + + createInterface({ input, terminal: false, crlfDelay: Infinity }) + .on('line', buffer => csv.push(toCSV(buffer))) + .on('close', () => csv.push(null)) // ends the readable stream + + return csv +} + +// this indirection is useful to be able to stub or mock os.EOL in tests +export function headers ({ EOL } = os) { + return `date,open,high,low,close,volume${EOL}` +} + +export function toCSV (line, { jsonDateReviver } = date, { EOL } = os) { + const [date, open, high, low, close, volume] = JSON.parse(line, jsonDateReviver) + return `${date.toLocaleDateString('en-US')},${open},${high},${low},${close},${volume}${EOL}` +} diff --git a/lib/stream/json.mjs b/lib/stream/json.mjs new file mode 100644 index 0000000..6376972 --- /dev/null +++ b/lib/stream/json.mjs @@ -0,0 +1,20 @@ + +import fs from 'node:fs' +import readline from 'node:readline' +import stream from 'node:stream' + +export function fromJsonl (input, { createReadStream } = fs, { createInterface } = readline, { Readable } = stream) { + const json = new Readable({ objectMode: false, read () {} }) + json.setEncoding('utf8') + json.push('[') + createInterface({ input, terminal: false, crlfDelay: Infinity }) + .once('line', function (line) { + json.push(line) + this.on('line', (line) => json.push(`,${line}`)) + }) + .on('close', () => { + json.push(']') + json.push(null) + }) + return json +} diff --git a/lib/stream/xml.mjs b/lib/stream/xml.mjs new file mode 100644 index 0000000..52134a1 --- /dev/null +++ b/lib/stream/xml.mjs @@ -0,0 +1,32 @@ +import fs from 'node:fs' +import readline from 'node:readline' +import stream from 'node:stream' +import os from 'node:os' +import * as date from '../date.mjs' + +export function fromJsonl (input, { createReadStream } = fs, { createInterface } = readline, { Readable } = stream) { + const xml = new Readable({ objectMode: false, read () {} }) + xml.setEncoding('utf8') + xml.push(header()) + createInterface({ input, terminal: false, crlfDelay: Infinity }) + .on('line', buffer => xml.push(toXML(buffer))) + .on('close', () => { + xml.push(footer()) + xml.push(null) + }) + + return xml +} + +export function header ({ EOL } = os) { + return `${EOL}${EOL}${EOL}` +} + +export function footer ({ EOL } = os) { + return `${EOL}` +} + +export function toXML (line, { jsonDateReviver } = date, { EOL } = os) { + const [date, open, high, low, close, volume] = JSON.parse(line, jsonDateReviver) + return `\t${EOL}\t\t${date.toJSON().substr(0, 10)}${EOL}\t\t${open}${EOL}\t\t${high}${EOL}\t\t${low}${EOL}\t\t${close}${EOL}\t\t${volume}${EOL}\t${EOL}` +} diff --git a/package.json b/package.json index d55f3c1..6092c5e 100644 --- a/package.json +++ b/package.json @@ -4,9 +4,13 @@ "private": true, "description": "This is a simple crypto project that tracks prices of crypto currencies over time and makes them available. - [ ] Bitcoin EUR USDC USDT CUSDC SAI", "main": "www/index.html", + "config": { + "data": "data" + }, "scripts": { - "test": "node --test --experimental-modules test", - "test:watch": "node --test --watch --experimental-modules test" + "sync-coinbase": "node --experimental-modules bin/sync-coinbase.mjs", + "build-coinbase": "node --experimental-modules bin/build-coinbase.mjs", + "test": "node --test --watch --experimental-modules test" }, "author": "Ivo von Putzer Reibegg (https://github.com/ivoputzer)", "license": "MIT", diff --git a/readme.md b/readme.md index 24e9412..1376c71 100644 --- a/readme.md +++ b/readme.md @@ -1,5 +1,5 @@ # finance.codin.xyz 📈 -This should be a simple github page, powered by github actions that interacts with multiple online services to provide finacial data for crypto in an open source manner that is publicly accessible to everyone. +An open-source cryptocurrency data service, with daily-updated data in multiple formats. Accessible, developer-friendly, and Google Sheets and RSS reader-friendly. ## Donations 🙏 - **BTC:** bc1qp8v7qleltzas46h3zmsw0epflmkks5v3c3f0cq diff --git a/www/api/btc-usd/1d.json b/www/api/btc-usd/1d.json deleted file mode 100644 index add85da..0000000 --- a/www/api/btc-usd/1d.json +++ /dev/null @@ -1 +0,0 @@ -[["2015-07-20T00:00:00.000Z",277.98,280,277.37,280,782.88341959],["2015-07-21T00:00:00.000Z",279.96,281.27,276.85,277.32,4943.55943437],["2015-07-22T00:00:00.000Z",277.33,278.54,275.01,277.89,4687.90938331],["2015-07-23T00:00:00.000Z",277.96,279.75,276.28,277.39,5306.91957531],["2015-07-24T00:00:00.000Z",277.23,291.52,276.43,289.12,7362.46908295],["2015-07-25T00:00:00.000Z",289.12,291.67,286.82,289.7,4102.45296008],["2015-07-26T00:00:00.000Z",289.68,294.49,288.65,293.89,3735.24660255],["2015-07-27T00:00:00.000Z",293.88,297,287.24,294.21,6461.0331349],["2015-07-28T00:00:00.000Z",294.22,298,293.65,295.76,5761.8696177],["2015-07-29T00:00:00.000Z",295.74,296.58,289.01,290.19,5223.50717064],["2015-07-30T00:00:00.000Z",290.26,291.56,286.56,288.49,5138.98154856],["2015-07-31T00:00:00.000Z",288.49,290,282.79,285.19,5676.61845893],["2015-08-01T00:00:00.000Z",285.2,285.6,277.26,281.53,3932.44975145],["2015-08-02T00:00:00.000Z",281.53,282.62,277.33,282.62,3361.0866893],["2015-08-03T00:00:00.000Z",282.62,285.86,280.27,280.95,4741.72910667],["2015-08-04T00:00:00.000Z",280.95,286.47,280.11,285.51,5580.22052955],["2015-08-05T00:00:00.000Z",285.6,286.25,282.01,282.77,5765.48779667],["2015-08-06T00:00:00.000Z",282.44,282.61,278.95,279.65,5027.85564067],["2015-08-07T00:00:00.000Z",279.37,281.17,277.05,279.94,5212.45690065],["2015-08-08T00:00:00.000Z",280.06,280.16,260.07,262.02,6085.44943664],["2015-08-09T00:00:00.000Z",262.02,268.8,260.97,267.63,5046.97687512],["2015-08-10T00:00:00.000Z",267.6,268.89,263.17,265.15,5478.58214893],["2015-08-11T00:00:00.000Z",265.15,271.99,264.91,271.99,5796.14479285],["2015-08-12T00:00:00.000Z",271.99,272.4,265.79,266.94,6350.25601895],["2015-08-13T00:00:00.000Z",266.81,267.82,262.94,264.67,5343.42301753],["2015-08-14T00:00:00.000Z",264.48,267.98,262.5,266.17,6859.07697033],["2015-08-15T00:00:00.000Z",266.21,267.69,261.77,262.46,4116.06182042],["2015-08-16T00:00:00.000Z",262.45,263.1,255.67,259.2,5493.63748757],["2015-08-17T00:00:00.000Z",259.2,261.57,255.58,257.31,6966.79970621],["2015-08-18T00:00:00.000Z",257.56,258.04,200,221.99,11541.79729515],["2015-08-19T00:00:00.000Z",221.99,238.99,214.91,227.34,13329.69033609],["2015-08-20T00:00:00.000Z",227.46,238.2,227.45,235.56,8819.52508175],["2015-08-21T00:00:00.000Z",235.56,236.99,231.15,232.85,8328.5779028],["2015-08-22T00:00:00.000Z",232.85,235.53,222.68,231.15,7197.34948925],["2015-08-23T00:00:00.000Z",231.16,233.25,226.15,229.21,4312.6376901],["2015-08-24T00:00:00.000Z",229.23,229.24,210,211.16,16523.78944494],["2015-08-25T00:00:00.000Z",211.16,229.49,198.02,223.73,19685.20578035],["2015-08-26T00:00:00.000Z",223.73,231.97,220.16,226.81,9756.26262065],["2015-08-27T00:00:00.000Z",226.72,229.99,224,225.8,7891.14647013],["2015-08-28T00:00:00.000Z",225.62,236.18,221.2,231.55,9155.34886512],["2015-08-29T00:00:00.000Z",231.55,233.95,228,230.61,4469.25113064],["2015-08-30T00:00:00.000Z",230.61,233.47,226.59,229.39,4975.99074234],["2015-08-31T00:00:00.000Z",229.4,233,225.23,230.75,6986.51571867],["2015-09-01T00:00:00.000Z",230.76,233.5,226.42,228.22,8599.28297275],["2015-09-02T00:00:00.000Z",228.22,231.43,226.43,229.97,7461.09419833],["2015-09-03T00:00:00.000Z",229.95,230.79,226.48,227.25,6669.72158489],["2015-09-04T00:00:00.000Z",227.24,232.49,227.24,231.39,7070.63136039],["2015-09-05T00:00:00.000Z",231.43,237.24,230.12,236.01,5615.31975395],["2015-09-06T00:00:00.000Z",236.17,244.82,235.54,241.29,5273.5396927],["2015-09-07T00:00:00.000Z",241.26,242.98,239.21,241.31,4902.58116068],["2015-09-08T00:00:00.000Z",241.31,247.82,240.31,244.14,8297.98385459],["2015-09-09T00:00:00.000Z",244.24,244.69,238.6,238.75,6819.43626768],["2015-09-10T00:00:00.000Z",238.74,241.4,236.69,238.52,5812.39815317],["2015-09-11T00:00:00.000Z",238.55,241.54,238.5,240.9,5856.64280098],["2015-09-12T00:00:00.000Z",240.9,241.12,235.26,236.5,5480.20471378],["2015-09-13T00:00:00.000Z",236.5,236.91,229.72,230.82,5004.42997556],["2015-09-14T00:00:00.000Z",230.83,233.99,228.01,231.01,7984.56251326],["2015-09-15T00:00:00.000Z",231.02,232.43,230.26,230.6,7118.30792605],["2015-09-16T00:00:00.000Z",230.67,232,226.85,229.73,7655.65298843],["2015-09-17T00:00:00.000Z",229.72,235.93,229.01,233.34,7527.99830632],["2015-09-18T00:00:00.000Z",233.31,234.96,231.75,233.78,4688.4507946],["2015-09-19T00:00:00.000Z",233.78,234.31,232,232.88,3604.57190273],["2015-09-20T00:00:00.000Z",232.88,234,231.84,232.24,3683.55398908],["2015-09-21T00:00:00.000Z",232.26,233.64,226.87,227.31,7599.80481578],["2015-09-22T00:00:00.000Z",227.31,232.5,224.45,231.28,8900.96660186],["2015-09-23T00:00:00.000Z",231.31,233,229.27,230.26,6357.67604853],["2015-09-24T00:00:00.000Z",230.26,235.99,230.09,235.27,9375.09414213],["2015-09-25T00:00:00.000Z",235.35,237.62,234.02,235.89,6186.86283845],["2015-09-26T00:00:00.000Z",235.88,236.2,233.5,234.69,4167.95246947],["2015-09-27T00:00:00.000Z",234.67,235.03,233.2,233.58,3302.85450184],["2015-09-28T00:00:00.000Z",233.53,240.52,233.53,239.99,8114.32217801],["2015-09-29T00:00:00.000Z",239.96,241.05,236.65,236.89,6984.74661537],["2015-09-30T00:00:00.000Z",236.88,238.75,236.26,237.14,5479.4328461],["2015-10-01T00:00:00.000Z",237.1,239.86,236.9,238.34,5676.93891488],["2015-10-02T00:00:00.000Z",238.34,239.4,236.97,238.28,5907.54929183],["2015-10-03T00:00:00.000Z",238.31,240.62,237.73,239.92,4332.27031897],["2015-10-04T00:00:00.000Z",239.93,240.28,239.07,239.87,3794.12085585],["2015-10-05T00:00:00.000Z",239.87,240.98,237.5,240.95,7487.56172347],["2015-10-06T00:00:00.000Z",240.93,248,240.31,246.64,9578.72146391],["2015-10-07T00:00:00.000Z",246.7,247.96,240.2,244,8822.05479471],["2015-10-08T00:00:00.000Z",244,245.38,242.2,242.94,5622.45156751],["2015-10-09T00:00:00.000Z",242.94,244.88,241.1,244.35,4935.02552161],["2015-10-10T00:00:00.000Z",244.44,246.1,243.8,246.07,3688.53341368],["2015-10-11T00:00:00.000Z",246.06,250,245.63,249.02,4323.26612441],["2015-10-12T00:00:00.000Z",249.01,249.14,245.89,246.39,5402.18608546],["2015-10-13T00:00:00.000Z",246.43,251.5,244.86,250.99,6502.18526608],["2015-10-14T00:00:00.000Z",250.98,255,250.25,253.27,7587.52667361],["2015-10-15T00:00:00.000Z",253.25,256.77,253.18,254.99,6678.9212441],["2015-10-16T00:00:00.000Z",254.98,267.6,254.86,263.43,9215.97339011],["2015-10-17T00:00:00.000Z",263.45,274.81,263.05,272.87,11034.22730695],["2015-10-18T00:00:00.000Z",272.88,273.5,262.94,265,5660.0181334],["2015-10-19T00:00:00.000Z",265,268.23,262.05,265.17,5364.33182456],["2015-10-20T00:00:00.000Z",265.09,272.95,264.38,271.14,4648.36685323],["2015-10-21T00:00:00.000Z",271.16,272.85,265,268.77,6195.06646892],["2015-10-22T00:00:00.000Z",268.77,280,268.75,275.84,8695.88388281],["2015-10-23T00:00:00.000Z",275.76,281.17,275.4,278.76,7072.89470388],["2015-10-24T00:00:00.000Z",278.76,284.49,278.75,284.29,5508.01672516],["2015-10-25T00:00:00.000Z",284.29,295.93,283.28,284.97,10695.70837063],["2015-10-26T00:00:00.000Z",284.97,287.68,282.04,287.1,7477.92421946],["2015-10-27T00:00:00.000Z",287.1,297.99,286.89,295.61,11123.68178775],["2015-10-28T00:00:00.000Z",295.68,308.93,295.65,304.09,16047.51077092],["2015-10-29T00:00:00.000Z",304.1,320.99,301.8,316.08,12247.98107552],["2015-10-30T00:00:00.000Z",316.07,336.97,315.9,329.11,16830.20005473],["2015-10-31T00:00:00.000Z",329.11,334.28,306.29,314.85,15213.75033133],["2015-11-01T00:00:00.000Z",314.84,332,311.44,329.46,10727.71808575],["2015-11-02T00:00:00.000Z",329.45,371.82,326.07,365.21,19750.03524771],["2015-11-03T00:00:00.000Z",365.14,422.3,362.07,404.1,40167.75664017],["2015-11-04T00:00:00.000Z",404.06,499.99,368.15,410,50604.1189154],["2015-11-05T00:00:00.000Z",410,450,366.66,387.21,27228.23311929],["2015-11-06T00:00:00.000Z",387.21,395,351,374.09,20036.22910475],["2015-11-07T00:00:00.000Z",374.26,392,371.43,384.81,8396.12456558],["2015-11-08T00:00:00.000Z",384.8,389,363.58,373.83,7459.03455998],["2015-11-09T00:00:00.000Z",373.84,386.96,360.8,379.53,11225.64567597],["2015-11-10T00:00:00.000Z",379.55,382.23,322,337.14,16694.82226273],["2015-11-11T00:00:00.000Z",337.14,341.75,293.32,313.2,18099.03829411],["2015-11-12T00:00:00.000Z",313.2,344.99,312.24,336.49,15784.26817585],["2015-11-13T00:00:00.000Z",336.49,343,325,338.07,10203.5664044],["2015-11-14T00:00:00.000Z",338.08,339.57,329.4,334.71,6008.71016419],["2015-11-15T00:00:00.000Z",334.67,336.46,319.89,322.93,6329.30282708],["2015-11-16T00:00:00.000Z",322.94,334.1,316.12,332.89,7295.39651482],["2015-11-17T00:00:00.000Z",332.85,340.72,330.1,336.49,7262.45698749],["2015-11-18T00:00:00.000Z",336.49,338,330,335.49,5204.31011673],["2015-11-19T00:00:00.000Z",335.5,336.38,324.9,326.41,6720.69593055],["2015-11-20T00:00:00.000Z",326.53,327.04,311.23,322.39,9324.44081425],["2015-11-21T00:00:00.000Z",322.39,328,316.33,327,5125.95880902],["2015-11-22T00:00:00.000Z",326.99,327,321,323.71,3426.17860154],["2015-11-23T00:00:00.000Z",323.72,326,322,323,4797.36462208],["2015-11-24T00:00:00.000Z",323.01,323.17,318,321,5234.70261933],["2015-11-25T00:00:00.000Z",320.96,330.06,316.26,328.98,7870.71416224],["2015-11-26T00:00:00.000Z",328.99,368.18,328.98,352.57,14023.74766101],["2015-11-27T00:00:00.000Z",352.56,364.46,347.96,358.19,7234.83070596],["2015-11-28T00:00:00.000Z",358.2,359.63,351.09,357.24,5553.33149499],["2015-11-29T00:00:00.000Z",357.24,373.63,354.26,372.24,5537.92313905],["2015-11-30T00:00:00.000Z",372.25,382.87,367.5,376.86,11425.77472777],["2015-12-01T00:00:00.000Z",376.88,378.94,354.6,362.68,9267.09208586],["2015-12-02T00:00:00.000Z",362.68,363.06,347.55,360,8966.98824159],["2015-12-03T00:00:00.000Z",360,369.99,356.52,361.77,7242.50437252],["2015-12-04T00:00:00.000Z",361.89,364.85,355.43,363.98,5864.70564891],["2015-12-05T00:00:00.000Z",363.98,390,363.97,387.99,8731.85230085],["2015-12-06T00:00:00.000Z",388.03,401.01,375.22,387.55,9639.70483496],["2015-12-07T00:00:00.000Z",387.53,397.57,383,394.73,7578.14034278],["2015-12-08T00:00:00.000Z",394.73,418.94,386.69,418.94,8264.82457202],["2015-12-09T00:00:00.000Z",417.84,425,401,418.39,13828.50629405],["2015-12-10T00:00:00.000Z",418.39,419.5,408,415.68,7117.83823664],["2015-12-11T00:00:00.000Z",415.68,453.13,415.67,452.95,13643.56244614],["2015-12-12T00:00:00.000Z",452.95,469.34,403,436.87,29525.37096438],["2015-12-13T00:00:00.000Z",436.9,443.83,419.42,433.83,6721.48859993],["2015-12-14T00:00:00.000Z",433.38,450,429.12,444.01,165542.81103878],["2015-12-15T00:00:00.000Z",444.03,464.95,443.76,464.27,11008.16685662],["2015-12-16T00:00:00.000Z",464.5,464.73,440,453.97,35979.12462],["2015-12-17T00:00:00.000Z",453.96,456.33,446.01,455.5,6291.40394102],["2015-12-18T00:00:00.000Z",455.5,465.1,453.28,463.17,5045.11002465],["2015-12-19T00:00:00.000Z",463.14,465.6,451.58,461.29,6991.38436346],["2015-12-20T00:00:00.000Z",461.29,461.3,430,442.22,8376.43335291],["2015-12-21T00:00:00.000Z",442.36,444.44,424.66,436.81,6845.94120366],["2015-12-22T00:00:00.000Z",436.85,442,432.58,433.92,6659.30196893],["2015-12-23T00:00:00.000Z",433.94,445.11,428.29,442.43,7571.53072722],["2015-12-24T00:00:00.000Z",442.43,460,442.42,455.74,6860.23753086],["2015-12-25T00:00:00.000Z",455.74,458.99,450.01,455.84,3482.66051175],["2015-12-26T00:00:00.000Z",455.82,458.29,410,419.41,13505.23264845],["2015-12-27T00:00:00.000Z",419.41,429.85,410.02,424.72,5568.9768396],["2015-12-28T00:00:00.000Z",424.73,429.9,418,421.94,6929.61799486],["2015-12-29T00:00:00.000Z",421.94,433.9,419.31,433.89,6387.09713856],["2015-12-30T00:00:00.000Z",433.89,434.99,422.35,427.95,4884.61572961],["2015-12-31T00:00:00.000Z",427.9,434,419.04,430.35,6480.69357368],["2016-01-01T00:00:00.000Z",430.35,437.15,427.92,435.66,3863.27745054],["2016-01-02T00:00:00.000Z",435.67,437.56,432.41,435.4,3276.70962113],["2016-01-03T00:00:00.000Z",435.4,435.75,425.02,431.91,3904.33531811],["2016-01-04T00:00:00.000Z",431.9,435.79,431.37,433.85,5894.44572317],["2016-01-05T00:00:00.000Z",433.84,435.64,430,433.34,5150.10947569],["2016-01-06T00:00:00.000Z",433.32,433.46,428.15,430.87,5476.95995944],["2016-01-07T00:00:00.000Z",430.66,460.15,430.64,459.07,13907.20172902],["2016-01-08T00:00:00.000Z",459.07,464.4,447.53,454.44,8347.0950396],["2016-01-09T00:00:00.000Z",454.41,456,447.66,450.38,4247.63965095],["2016-01-10T00:00:00.000Z",450.39,451.39,442.96,449.99,3954.32239952],["2016-01-11T00:00:00.000Z",449.99,452.65,445.88,449.19,5597.63718315],["2016-01-12T00:00:00.000Z",449.26,449.44,431.83,434.01,6596.94545292],["2016-01-13T00:00:00.000Z",434.01,437.5,425,432.77,9009.15070912],["2016-01-14T00:00:00.000Z",432.7,435.27,428,430.03,5673.63296245],["2016-01-15T00:00:00.000Z",430.04,430.29,357.3,357.53,28641.67358553],["2016-01-16T00:00:00.000Z",357.59,391,350.92,388.7,17985.23878449],["2016-01-17T00:00:00.000Z",388.7,391,372,378.46,8278.40179348],["2016-01-18T00:00:00.000Z",378.47,386.1,370.1,384.89,8711.45975604],["2016-01-19T00:00:00.000Z",384.79,385.5,370,375.27,8133.36701034],["2016-01-20T00:00:00.000Z",375.28,425.1,369,418.54,13874.69165931],["2016-01-21T00:00:00.000Z",418.89,424.78,403.21,409.38,8739.16341887],["2016-01-22T00:00:00.000Z",409.02,413.99,373.86,382.9,13430.10303924],["2016-01-23T00:00:00.000Z",382.93,398.72,382.55,387.5,6310.0300222],["2016-01-24T00:00:00.000Z",387.5,406.93,387.49,403.05,3550.83177183],["2016-01-25T00:00:00.000Z",403.04,403.04,386.41,391.4,6491.99981186],["2016-01-26T00:00:00.000Z",391.4,397,387.78,391.54,6981.00990035],["2016-01-27T00:00:00.000Z",391.7,397.18,390.7,394.79,6324.16419027],["2016-01-28T00:00:00.000Z",394.6,395,377.12,379.61,9103.71549887],["2016-01-29T00:00:00.000Z",379.63,385.05,363.25,378.68,12105.31043689],["2016-01-30T00:00:00.000Z",378.68,382.04,375,378.46,4154.2964224],["2016-01-31T00:00:00.000Z",378.46,382.5,365,367.95,5506.77681302],["2016-02-01T00:00:00.000Z",367.89,379,366.26,371.33,7931.22922922],["2016-02-02T00:00:00.000Z",371.33,374.41,371.17,372.93,6856.21815799],["2016-02-03T00:00:00.000Z",372.93,373.01,365.63,368.87,7147.95657328],["2016-02-04T00:00:00.000Z",368.87,390.63,368.74,387.99,8887.7572324],["2016-02-05T00:00:00.000Z",387.99,389.36,382.99,384.5,7443.92933224],["2016-02-06T00:00:00.000Z",384.44,384.54,370.05,375.44,6276.66473729],["2016-02-07T00:00:00.000Z",375.44,379.81,373.24,377.49,4164.50911131],["2016-02-08T00:00:00.000Z",377.47,379.35,370.5,371.14,7094.20857777],["2016-02-09T00:00:00.000Z",371.02,374.93,370.13,372.68,8424.5942075],["2016-02-10T00:00:00.000Z",372.76,383.34,371.87,378.44,9736.03682475],["2016-02-11T00:00:00.000Z",378.49,379.5,360,378.23,10413.06371586],["2016-02-12T00:00:00.000Z",378.23,382.05,377.46,382.05,6162.21762337],["2016-02-13T00:00:00.000Z",382.05,396,381.99,391,5978.85647171],["2016-02-14T00:00:00.000Z",391,406.92,391,406.59,7557.25485027],["2016-02-15T00:00:00.000Z",406.62,409.09,394.03,398.95,6568.48538284],["2016-02-16T00:00:00.000Z",398.94,407.5,390,407.42,5649.43557069],["2016-02-17T00:00:00.000Z",407.41,420.13,405.69,415.2,8707.1340027],["2016-02-18T00:00:00.000Z",415.18,423.2,415.01,421.19,6518.6376118],["2016-02-19T00:00:00.000Z",421.18,422,416,420.72,5800.21753183],["2016-02-20T00:00:00.000Z",420.72,444.03,420.09,437.46,9368.59512888],["2016-02-21T00:00:00.000Z",438.04,448.7,426.01,438.56,7111.14458641],["2016-02-22T00:00:00.000Z",438.56,439,430.95,437.55,5131.79988328],["2016-02-23T00:00:00.000Z",437.45,440.9,414.16,419.97,9159.03224463],["2016-02-24T00:00:00.000Z",420.32,425.6,410,423.94,7232.28236528],["2016-02-25T00:00:00.000Z",423.87,426.44,418.6,423.54,6049.81811526],["2016-02-26T00:00:00.000Z",423.51,430.85,419.53,430.85,6782.03746528],["2016-02-27T00:00:00.000Z",430.84,434.97,430.14,433.12,5520.65526894],["2016-02-28T00:00:00.000Z",433.09,436.07,423,433.73,5149.93009024],["2016-02-29T00:00:00.000Z",433.73,442,431.13,436.44,7578.8900694],["2016-03-01T00:00:00.000Z",436.41,437.78,427.5,433.08,7580.23306278],["2016-03-02T00:00:00.000Z",433.03,435.36,418.36,420.39,7437.60843525],["2016-03-03T00:00:00.000Z",420.44,422.8,408.63,418.8,11833.72087093],["2016-03-04T00:00:00.000Z",418.76,422.21,405.5,407.35,8961.10957184],["2016-03-05T00:00:00.000Z",407.38,408.83,381.09,396.08,14903.33778457],["2016-03-06T00:00:00.000Z",396.13,409.27,385.01,403.24,7676.29322299],["2016-03-07T00:00:00.000Z",403.24,418.74,395,412.21,9910.74424239],["2016-03-08T00:00:00.000Z",412.21,416.33,407.4,411.18,7501.47649557],["2016-03-09T00:00:00.000Z",411.18,414,408.75,412.8,5399.36136204],["2016-03-10T00:00:00.000Z",412.64,416.52,410.71,415.98,7909.17586749],["2016-03-11T00:00:00.000Z",415.98,421,414.97,419.39,7041.45814304],["2016-03-12T00:00:00.000Z",419.48,421.3,406.52,410.58,6897.105099],["2016-03-13T00:00:00.000Z",410.56,416.38,410.01,412.52,4663.32879725],["2016-03-14T00:00:00.000Z",412.51,415.84,411.61,415.02,6672.7126524],["2016-03-15T00:00:00.000Z",415.02,416.94,412.48,415.41,7355.07959993],["2016-03-16T00:00:00.000Z",415.41,416.39,413,416.07,6274.8088109],["2016-03-17T00:00:00.000Z",416.06,419.75,415.7,418.41,6108.4432848],["2016-03-18T00:00:00.000Z",418.42,418.66,399.21,409.65,8597.5867638],["2016-03-19T00:00:00.000Z",409.66,411,404.72,410.2,4840.13357914],["2016-03-20T00:00:00.000Z",410.09,415.34,409.36,411.27,4726.10717472],["2016-03-21T00:00:00.000Z",411.25,412.13,406.89,412,6020.51810823],["2016-03-22T00:00:00.000Z",411.98,417.79,411,416.66,6124.69185606],["2016-03-23T00:00:00.000Z",416.66,418.99,413.95,417.53,5506.91945281],["2016-03-24T00:00:00.000Z",417.53,417.72,410,412.95,5064.58936525],["2016-03-25T00:00:00.000Z",412.86,416.87,411,416.41,4598.6610383],["2016-03-26T00:00:00.000Z",416.42,417.77,414.37,416.97,3641.00285678],["2016-03-27T00:00:00.000Z",416.96,426.5,416.35,425.3,4658.09803054],["2016-03-28T00:00:00.000Z",425.29,425.36,419.63,423,5717.86007067],["2016-03-29T00:00:00.000Z",422.92,424.62,407.75,416.39,7361.85527519],["2016-03-30T00:00:00.000Z",416.4,416.41,407.56,412.79,5831.49360379],["2016-03-31T00:00:00.000Z",412.97,417.6,412.74,416.03,5235.54278385],["2016-04-01T00:00:00.000Z",416.03,417.68,414.12,417.68,5353.92318385],["2016-04-02T00:00:00.000Z",417.68,420.5,417.04,419.95,3952.0183139],["2016-04-03T00:00:00.000Z",419.95,420.8,418.33,420.16,3266.97381272],["2016-04-04T00:00:00.000Z",420.08,421,417.58,419.47,5323.83529462],["2016-04-05T00:00:00.000Z",419.48,423.43,418.01,422.36,5727.68629636],["2016-04-06T00:00:00.000Z",422.4,423,420.61,421.46,5211.96140153],["2016-04-07T00:00:00.000Z",421.36,422.74,419.41,421.99,5026.31118662],["2016-04-08T00:00:00.000Z",421.99,424.65,415.71,419.48,6437.97595515],["2016-04-09T00:00:00.000Z",419.48,419.79,415.51,419.46,3519.98911149],["2016-04-10T00:00:00.000Z",419.46,423.99,419.46,423.4,2990.03664436],["2016-04-11T00:00:00.000Z",423.29,424,420.15,423.94,5093.21825161],["2016-04-12T00:00:00.000Z",423.95,429.77,423.14,427.8,6997.06357807],["2016-04-13T00:00:00.000Z",427.8,429.44,423.59,425.58,5885.07514476],["2016-04-14T00:00:00.000Z",425.58,428,424.52,426.32,4732.22672175],["2016-04-15T00:00:00.000Z",426.35,431.1,425.72,430.93,4184.00939072],["2016-04-16T00:00:00.000Z",430.82,434.89,429.89,433.39,4133.98598682],["2016-04-17T00:00:00.000Z",433.69,434.93,429.15,431,3299.73395797],["2016-04-18T00:00:00.000Z",431.08,434.46,428.44,430.97,5277.32120606],["2016-04-19T00:00:00.000Z",430.9,438.2,429.22,437.06,6226.60528301],["2016-04-20T00:00:00.000Z",437.06,444.07,436.17,442.96,7150.95669528],["2016-04-21T00:00:00.000Z",442.87,453.8,441.99,452.25,7693.43100861],["2016-04-22T00:00:00.000Z",452.25,452.95,445.07,448.41,6814.7817311],["2016-04-23T00:00:00.000Z",448.57,455.84,447.03,455.69,4618.30821378],["2016-04-24T00:00:00.000Z",455.68,465,454.55,464.46,6188.49079492],["2016-04-25T00:00:00.000Z",464.47,472.38,454.65,466.17,9493.32784683],["2016-04-26T00:00:00.000Z",466.17,472.11,464.01,470.59,7471.24056177],["2016-04-27T00:00:00.000Z",470.3,470.79,434,445.31,11629.49770098],["2016-04-28T00:00:00.000Z",445.3,451.88,434.79,451.68,7644.69210461],["2016-04-29T00:00:00.000Z",451.67,459.44,448.5,458.82,5965.09735013],["2016-04-30T00:00:00.000Z",458.8,459.33,450.13,454.02,4710.2895045],["2016-05-01T00:00:00.000Z",454.02,457.07,451.55,456.98,2941.67587876],["2016-05-02T00:00:00.000Z",456.98,457.63,440.02,446.42,7694.20823194],["2016-05-03T00:00:00.000Z",446.53,453.29,443.61,452.21,5892.48138372],["2016-05-04T00:00:00.000Z",452.21,453.23,446.76,448.68,4883.54001476],["2016-05-05T00:00:00.000Z",448.59,451.56,447,449.98,5336.21991152],["2016-05-06T00:00:00.000Z",449.99,463.73,448.84,462.31,6193.77720515],["2016-05-07T00:00:00.000Z",462.31,464,459.55,461.91,3463.8802064],["2016-05-08T00:00:00.000Z",461.91,465,457.5,462.79,3275.57794242],["2016-05-09T00:00:00.000Z",462.6,465.9,459.41,464.16,5882.94056987],["2016-05-10T00:00:00.000Z",464.15,465,448.2,452.78,6814.25705519],["2016-05-11T00:00:00.000Z",452.77,458.65,452.5,454.37,5746.40549365],["2016-05-12T00:00:00.000Z",454.56,456.57,449.27,456.48,6119.04462476],["2016-05-13T00:00:00.000Z",456.48,458.03,453.84,457.98,5404.20702972],["2016-05-14T00:00:00.000Z",457.97,459.83,456,458.9,3295.1997074],["2016-05-15T00:00:00.000Z",458.9,463.62,458.49,461.47,3269.98252507],["2016-05-16T00:00:00.000Z",461.48,461.59,451.48,455.66,6019.17236655],["2016-05-17T00:00:00.000Z",455.64,457.49,452.2,454.19,6033.90842585],["2016-05-18T00:00:00.000Z",454.19,457.88,453.6,455.56,5512.42378222],["2016-05-19T00:00:00.000Z",455.56,456.41,435,438.38,8412.58613924],["2016-05-20T00:00:00.000Z",437.91,445.85,435.5,445.65,7178.735362],["2016-05-21T00:00:00.000Z",445.52,446.99,441.88,446.28,3945.71821234],["2016-05-22T00:00:00.000Z",446.27,446.45,440.89,442.48,3779.58274056],["2016-05-23T00:00:00.000Z",442.45,446.3,440.79,445.67,5659.42935339],["2016-05-24T00:00:00.000Z",445.56,448.5,440.5,446.99,6536.8124736],["2016-05-25T00:00:00.000Z",446.98,452.42,446.86,451.49,6167.95576946],["2016-05-26T00:00:00.000Z",451.45,454.99,449,454.97,5843.88197402],["2016-05-27T00:00:00.000Z",454.97,476.75,454.35,471.27,9888.02648828],["2016-05-28T00:00:00.000Z",471.21,539.49,470.13,523.25,12107.45659727],["2016-05-29T00:00:00.000Z",523.35,549.99,491.01,525.22,9957.52724318],["2016-05-30T00:00:00.000Z",525.22,541,519,532.55,5960.33332201],["2016-05-31T00:00:00.000Z",532.56,544.9,520.01,531.34,8491.97268136],["2016-06-01T00:00:00.000Z",531.25,541.5,524.39,534.84,5736.65283224],["2016-06-02T00:00:00.000Z",534.85,541.2,531.86,537.87,6329.87872329],["2016-06-03T00:00:00.000Z",538.06,578,535.96,571.25,10203.7254522],["2016-06-04T00:00:00.000Z",571.09,594.64,564.29,576.31,6932.07537817],["2016-06-05T00:00:00.000Z",576.31,585,570.22,575.17,4984.2494482],["2016-06-06T00:00:00.000Z",575.17,588.15,575,586.77,6791.26453533],["2016-06-07T00:00:00.000Z",586.75,590.95,475,579.71,10079.83684173],["2016-06-08T00:00:00.000Z",579.72,583.99,572.96,583.21,5661.74917272],["2016-06-09T00:00:00.000Z",583.19,583.48,574,577.46,4979.63044035],["2016-06-10T00:00:00.000Z",577.47,581,573.5,580.31,5659.48661659],["2016-06-11T00:00:00.000Z",580.31,610,580.31,609.5,5542.22525864],["2016-06-12T00:00:00.000Z",609.5,687.71,605,677.86,18004.01737962],["2016-06-13T00:00:00.000Z",677.45,720,663.55,706.01,15497.40307056],["2016-06-14T00:00:00.000Z",706.02,706.45,650.02,684.95,12443.0955638],["2016-06-15T00:00:00.000Z",684.99,699.3,673,698.78,7913.03547125],["2016-06-16T00:00:00.000Z",698.76,777.68,698.76,769.76,16806.85873763],["2016-06-17T00:00:00.000Z",769.71,778.5,709.01,752.26,14007.79895098],["2016-06-18T00:00:00.000Z",752,785.15,734.8,758.99,9594.92358376],["2016-06-19T00:00:00.000Z",759,771.92,744.77,768.76,5442.63878549],["2016-06-20T00:00:00.000Z",768.94,768.94,701.01,703.12,9837.24384715],["2016-06-21T00:00:00.000Z",706.47,718.26,628.6,667.66,26110.68887273],["2016-06-22T00:00:00.000Z",667.88,679.99,568.11,604.5,15592.43638084],["2016-06-23T00:00:00.000Z",606.13,637.89,544.13,631.1,20474.00358887],["2016-06-24T00:00:00.000Z",631.1,700,631.01,669.98,19078.84530672],["2016-06-25T00:00:00.000Z",669.98,699,650,673.71,7691.56323655],["2016-06-26T00:00:00.000Z",673.71,675.19,625.01,638.56,5678.38601546],["2016-06-27T00:00:00.000Z",638.56,659.98,630,657.87,6624.33980245],["2016-06-28T00:00:00.000Z",657.86,663.53,638,648.43,5696.74677715],["2016-06-29T00:00:00.000Z",648.43,648.43,630.02,639.42,6485.12685807],["2016-06-30T00:00:00.000Z",639.41,675,635.14,673.49,7764.24646799],["2016-07-01T00:00:00.000Z",673.5,688.99,667,678.19,6839.68854227],["2016-07-02T00:00:00.000Z",678.09,705.21,676.92,704.95,4977.98046916],["2016-07-03T00:00:00.000Z",705.25,705.25,651,663.55,6495.70846259],["2016-07-04T00:00:00.000Z",664.09,683.69,653.16,681.98,4327.4107689],["2016-07-05T00:00:00.000Z",681.98,682.37,662.51,669.87,5043.81182652],["2016-07-06T00:00:00.000Z",669.75,680.79,665,678.79,5668.23807828],["2016-07-07T00:00:00.000Z",678.79,683.44,611.94,641.97,12281.48061343],["2016-07-08T00:00:00.000Z",641.97,667.33,638.04,667.33,11055.36574175],["2016-07-09T00:00:00.000Z",667.07,667.3,608,657.61,9607.6959149],["2016-07-10T00:00:00.000Z",657.6,657.61,641,652.44,3705.89414753],["2016-07-11T00:00:00.000Z",652.43,664.27,648.11,650.97,4815.437046],["2016-07-12T00:00:00.000Z",651.25,675.5,648.6,666.56,10666.08971384],["2016-07-13T00:00:00.000Z",666.25,671.45,654.86,655.34,21882.00922995],["2016-07-14T00:00:00.000Z",655.3,663.99,640,661.65,4649.64369535],["2016-07-15T00:00:00.000Z",661.4,669.98,660.68,667.48,4725.74361249],["2016-07-16T00:00:00.000Z",667.48,669.99,662.01,666.32,2908.02982543],["2016-07-17T00:00:00.000Z",666.3,680.99,665.95,680,3944.42402405],["2016-07-18T00:00:00.000Z",680,684.94,670,675.5,4547.72178477],["2016-07-19T00:00:00.000Z",675.51,676.87,666.17,673.98,3799.77117828],["2016-07-20T00:00:00.000Z",673.98,674.99,664.6,666.92,3603.86279956],["2016-07-21T00:00:00.000Z",667.15,668.4,661.19,667.28,3967.87180841],["2016-07-22T00:00:00.000Z",667.27,669.94,647.59,654.67,7371.96466565],["2016-07-23T00:00:00.000Z",654.7,662.35,653.92,657.5,4379.51140552],["2016-07-24T00:00:00.000Z",657.68,666.37,655.01,661,3423.08122968],["2016-07-25T00:00:00.000Z",660.92,664.13,653.77,657.79,4101.53773839],["2016-07-26T00:00:00.000Z",657.99,658.99,645,654.06,6470.74022151],["2016-07-27T00:00:00.000Z",654.06,658.99,646.56,657.35,5175.14137436],["2016-07-28T00:00:00.000Z",657,659.97,654.1,657.4,3832.98840948],["2016-07-29T00:00:00.000Z",657.4,659,651,657,4246.21269481],["2016-07-30T00:00:00.000Z",657.18,658.98,652.95,655.87,2980.08541508],["2016-07-31T00:00:00.000Z",655.95,657,621.37,626.97,6299.64138309],["2016-08-01T00:00:00.000Z",626.97,629.34,599,605.2,7981.71787362],["2016-08-02T00:00:00.000Z",604.87,613.38,483,537.47,14839.34615984],["2016-08-03T00:00:00.000Z",538.8,576,519.3,573.36,20292.859717],["2016-08-04T00:00:00.000Z",573.35,599.95,562.11,587.5,9514.32837515],["2016-08-05T00:00:00.000Z",587.5,592.87,570.39,583,5478.38879554],["2016-08-06T00:00:00.000Z",583,591.72,574.5,591.71,3907.87281274],["2016-08-07T00:00:00.000Z",591.7,598.65,587.2,595.14,3288.65737176],["2016-08-08T00:00:00.000Z",595.14,595.99,590,591.48,3852.03062424],["2016-08-09T00:00:00.000Z",591.58,594.04,585.38,586.45,4817.62624738],["2016-08-10T00:00:00.000Z",586.75,601.09,583.29,594.94,9439.72597721],["2016-08-11T00:00:00.000Z",594.94,599.99,585.6,587.91,5062.58283783],["2016-08-12T00:00:00.000Z",587.9,590.09,583.62,587.74,3870.89068755],["2016-08-13T00:00:00.000Z",587.68,589.5,586,586.45,2839.70446781],["2016-08-14T00:00:00.000Z",586.45,586.49,565.19,574.99,4154.4769823],["2016-08-15T00:00:00.000Z",574.97,574.97,561.56,567.79,4403.16173516],["2016-08-16T00:00:00.000Z",567.85,581.99,566.09,579.02,4692.46182455],["2016-08-17T00:00:00.000Z",579.02,581.99,569.67,574.45,4509.7743737],["2016-08-18T00:00:00.000Z",574.45,576.99,573,574.09,3964.9989895],["2016-08-19T00:00:00.000Z",574.05,576.99,572.68,573.67,4038.30300064],["2016-08-20T00:00:00.000Z",573.68,583.92,572.38,581.87,3581.22425349],["2016-08-21T00:00:00.000Z",581.72,583.99,579.34,581.29,2442.63374814],["2016-08-22T00:00:00.000Z",581.34,586.99,579.22,585.2,4493.44110907],["2016-08-23T00:00:00.000Z",585.19,586.77,577.47,582.39,5092.27462505],["2016-08-24T00:00:00.000Z",582.39,582.68,575.29,578.47,3857.02318764],["2016-08-25T00:00:00.000Z",578.68,579,573.12,575.58,4109.11256132],["2016-08-26T00:00:00.000Z",575.57,579.86,574.85,579.29,3354.18317104],["2016-08-27T00:00:00.000Z",579.29,579.45,568.95,570.84,3059.49308936],["2016-08-28T00:00:00.000Z",570.83,575.41,569.65,575.41,2587.45426087],["2016-08-29T00:00:00.000Z",575.41,577.73,571.24,573.21,4569.5624841],["2016-08-30T00:00:00.000Z",573.21,576.83,572.53,574.95,4175.84646427],["2016-08-31T00:00:00.000Z",574.95,575.15,569.21,572.89,4439.62383694],["2016-09-01T00:00:00.000Z",572.89,573.31,568.12,573.02,5203.40066602],["2016-09-02T00:00:00.000Z",572.94,577.97,570,576.21,4827.43459895],["2016-09-03T00:00:00.000Z",576.41,600.99,574.67,600.91,4707.9044818],["2016-09-04T00:00:00.000Z",600.93,617.13,597.52,611.92,4592.85098189],["2016-09-05T00:00:00.000Z",611.94,611.99,601.63,605.69,3010.75003224],["2016-09-06T00:00:00.000Z",605.93,612.99,605.47,612.99,4169.69788463],["2016-09-07T00:00:00.000Z",612.99,618.53,609.21,615.21,4680.9577166],["2016-09-08T00:00:00.000Z",615.22,631.3,613.43,627.97,5225.03677269],["2016-09-09T00:00:00.000Z",627.97,628.69,618.25,622.07,4502.86557587],["2016-09-10T00:00:00.000Z",622.07,626.54,620.59,623.74,2819.13150751],["2016-09-11T00:00:00.000Z",623.58,630.11,591.8,607.94,4289.6247761],["2016-09-12T00:00:00.000Z",607.94,609.45,603,606.74,3986.16471563],["2016-09-13T00:00:00.000Z",606.86,609.99,605.16,608.63,3888.07052292],["2016-09-14T00:00:00.000Z",608.39,611.99,608,608.43,3744.74317438],["2016-09-15T00:00:00.000Z",608.47,609.49,603.33,605.44,3965.6919502],["2016-09-16T00:00:00.000Z",605.43,608.1,603.15,607.93,4171.00563277],["2016-09-17T00:00:00.000Z",607.95,608.99,604,607.92,2942.64908837],["2016-09-18T00:00:00.000Z",607.92,611.93,607.22,611.4,3091.45513304],["2016-09-19T00:00:00.000Z",611.4,612.46,607.4,608.6,3096.46853792],["2016-09-20T00:00:00.000Z",608.6,609.92,605.6,605.6,4601.69967614],["2016-09-21T00:00:00.000Z",605.6,605.6,592.63,597,4885.89704059],["2016-09-22T00:00:00.000Z",597,598.54,594.78,596.21,3998.40601014],["2016-09-23T00:00:00.000Z",595.99,603.3,595.14,602.96,3759.0236907],["2016-09-24T00:00:00.000Z",602.96,605.94,601.08,603.68,2646.49759755],["2016-09-25T00:00:00.000Z",603.69,605.99,599.42,601.67,2577.17870414],["2016-09-26T00:00:00.000Z",601.67,607.99,600.02,607.08,4292.32724007],["2016-09-27T00:00:00.000Z",607.04,607.54,601.38,605.71,4345.51888885],["2016-09-28T00:00:00.000Z",605.71,606,603.18,605.04,3710.0120722],["2016-09-29T00:00:00.000Z",604.96,606.89,603.56,605.99,4106.83205706],["2016-09-30T00:00:00.000Z",605.99,608.99,605,608.99,4626.81936993],["2016-10-01T00:00:00.000Z",608.99,617.19,608.98,615.65,3480.01593911],["2016-10-02T00:00:00.000Z",615.65,615.9,608.66,612.4,2911.8918914],["2016-10-03T00:00:00.000Z",612.42,615.24,610.7,612.99,4436.78281505],["2016-10-04T00:00:00.000Z",612.99,613.23,606.93,610.34,5060.86312789],["2016-10-05T00:00:00.000Z",610.33,614.24,609.22,613.16,4454.40369502],["2016-10-06T00:00:00.000Z",613.16,613.39,610.3,611.88,3920.07531583],["2016-10-07T00:00:00.000Z",611.78,618.7,609.89,617.98,5119.98889954],["2016-10-08T00:00:00.000Z",618.11,620,617.55,619.5,2793.95535361],["2016-10-09T00:00:00.000Z",619.46,619.59,617,617.42,2329.86207734],["2016-10-10T00:00:00.000Z",617.43,619.2,615.46,618.72,3896.59582637],["2016-10-11T00:00:00.000Z",618.72,647.03,618.13,642.12,6316.50262935],["2016-10-12T00:00:00.000Z",642.3,643.58,631.91,635.79,4334.7387028],["2016-10-13T00:00:00.000Z",635.9,639.85,632,635.66,3845.21461185],["2016-10-14T00:00:00.000Z",635.8,639.99,624.08,638.03,4365.86702469],["2016-10-15T00:00:00.000Z",638.03,639.99,636,638.16,683.79807092],["2016-10-16T00:00:00.000Z",638.16,643.91,637.87,641.92,2547.64969894],["2016-10-17T00:00:00.000Z",642.1,643.47,636.27,639.56,3950.24167083],["2016-10-18T00:00:00.000Z",639.56,640,632.15,635.11,4126.80597819],["2016-10-19T00:00:00.000Z",635.12,636.99,625.6,629.79,4465.14828834],["2016-10-20T00:00:00.000Z",629.79,629.99,626.01,628.05,4170.46626703],["2016-10-21T00:00:00.000Z",628.19,633.41,627.5,630.83,4162.76985048],["2016-10-22T00:00:00.000Z",630.67,658,629.32,652.75,4586.7845212],["2016-10-23T00:00:00.000Z",653.03,655.8,645.33,651.04,3075.73956709],["2016-10-24T00:00:00.000Z",651.05,652.93,645.81,649.98,3670.49141848],["2016-10-25T00:00:00.000Z",649.98,657.5,648.99,654.3,4814.88839172],["2016-10-26T00:00:00.000Z",654.3,678,652.51,674,5843.50141279],["2016-10-27T00:00:00.000Z",674,692.41,673.54,691.21,6771.85374768],["2016-10-28T00:00:00.000Z",691.01,691.19,683.2,689.95,4409.98654001],["2016-10-29T00:00:00.000Z",689.95,725.64,689.39,714.28,6583.49896892],["2016-10-30T00:00:00.000Z",714.28,714.98,692.04,697.41,3799.52235609],["2016-10-31T00:00:00.000Z",697.39,709.68,681.01,696.9,4474.8670547],["2016-11-01T00:00:00.000Z",697.07,737.5,695.74,730.7,6909.18196562],["2016-11-02T00:00:00.000Z",730.7,744.6,720,744.6,5096.8408538],["2016-11-03T00:00:00.000Z",744.61,746.16,672.06,690,10331.34963833],["2016-11-04T00:00:00.000Z",690,708.33,683.8,706.32,5229.21994603],["2016-11-05T00:00:00.000Z",706.05,707.99,697.72,706.99,2999.21458017],["2016-11-06T00:00:00.000Z",706.98,719.83,705.86,717.02,3013.17627869],["2016-11-07T00:00:00.000Z",717.04,717.32,701.35,706.42,4168.78736342],["2016-11-08T00:00:00.000Z",706.41,716.45,704.16,711.15,4361.51958288],["2016-11-09T00:00:00.000Z",711.3,747.26,710.05,720.97,12022.23320968],["2016-11-10T00:00:00.000Z",721,723.61,705.84,712.91,4441.88391256],["2016-11-11T00:00:00.000Z",713,718.99,712.5,716.9,3363.91577496],["2016-11-12T00:00:00.000Z",716.56,716.99,702.42,704.53,3130.22057213],["2016-11-13T00:00:00.000Z",704.63,705.94,685.7,704.01,4207.77586806],["2016-11-14T00:00:00.000Z",704.01,708.57,695.07,708.32,4818.75334881],["2016-11-15T00:00:00.000Z",708.4,716.3,671.23,712.29,4793.81248351],["2016-11-16T00:00:00.000Z",711.92,743.8,710,739.85,6194.50292689],["2016-11-17T00:00:00.000Z",738.07,750.01,729.01,730.71,4171.50353425],["2016-11-18T00:00:00.000Z",729.61,751,728.89,748.54,4633.63714554],["2016-11-19T00:00:00.000Z",748.55,752.3,738,750.77,2953.71110824],["2016-11-20T00:00:00.000Z",750.77,753.81,715,731.99,4322.12503603],["2016-11-21T00:00:00.000Z",731.72,738.47,730,736.4,2984.94365792],["2016-11-22T00:00:00.000Z",736.39,748.77,726.38,746.66,4276.8415765],["2016-11-23T00:00:00.000Z",746.66,747.12,734,741.52,3626.95652139],["2016-11-24T00:00:00.000Z",741.51,743.99,727,737.99,3472.6009038],["2016-11-25T00:00:00.000Z",737.99,739.99,729,739.74,3157.80610663],["2016-11-26T00:00:00.000Z",739.51,739.98,726,735.7,2706.77529551],["2016-11-27T00:00:00.000Z",735.69,737.95,728.01,729.24,2682.66166264],["2016-11-28T00:00:00.000Z",729.24,736.44,729,729.77,3864.89359081],["2016-11-29T00:00:00.000Z",730.18,734.36,728.2,732.37,3807.46258906],["2016-11-30T00:00:00.000Z",732.44,745,729.17,742.69,3949.90287585],["2016-12-01T00:00:00.000Z",742.51,754.9,741.59,754,4190.18991165],["2016-12-02T00:00:00.000Z",754,780,753.53,769.25,6041.03445262],["2016-12-03T00:00:00.000Z",769.78,771.92,759,766.98,3180.08205342],["2016-12-04T00:00:00.000Z",766.86,769.76,762.83,767.99,2759.91257043],["2016-12-05T00:00:00.000Z",767.94,767.99,748.6,752,4823.73102661],["2016-12-06T00:00:00.000Z",752.01,761.58,752,759.8,4499.07355133],["2016-12-07T00:00:00.000Z",759.93,768.9,750.26,764.34,4572.32014076],["2016-12-08T00:00:00.000Z",764.34,772.82,761.71,767.89,4839.32827769],["2016-12-09T00:00:00.000Z",767.9,773.22,765.97,773.22,3932.49789277],["2016-12-10T00:00:00.000Z",773.15,776.99,770,775.87,3365.89926147],["2016-12-11T00:00:00.000Z",776.05,776.08,765,771.05,3105.09201254],["2016-12-12T00:00:00.000Z",771.05,782,770.88,778.94,4390.03689871],["2016-12-13T00:00:00.000Z",779.26,790.34,772.76,776.18,5414.74074479],["2016-12-14T00:00:00.000Z",776.65,781.8,773.2,777.66,4486.58460305],["2016-12-15T00:00:00.000Z",777.66,780,775,776.16,5927.48786136],["2016-12-16T00:00:00.000Z",776.16,785,774.8,780.98,5719.66238907],["2016-12-17T00:00:00.000Z",780.85,791.97,779.5,788.57,4364.33037091],["2016-12-18T00:00:00.000Z",788.98,791.96,787.19,790.72,2847.04584842],["2016-12-19T00:00:00.000Z",790.71,794.99,789,790.81,5496.38381127],["2016-12-20T00:00:00.000Z",791,799.21,788.58,798.99,5925.20060127],["2016-12-21T00:00:00.000Z",798.98,834.5,798.88,834.5,8442.94664959],["2016-12-22T00:00:00.000Z",834.15,875.75,832.38,856.02,8778.21064087],["2016-12-23T00:00:00.000Z",856.45,918.5,855.45,917.26,12735.18421092],["2016-12-24T00:00:00.000Z",917.28,918.19,880.1,891.5,6458.02976682],["2016-12-25T00:00:00.000Z",891.59,897.4,851.11,896.12,5380.14745659],["2016-12-26T00:00:00.000Z",895.94,908.24,890,902.09,3297.92235509],["2016-12-27T00:00:00.000Z",902.08,943.36,895,925.2,6719.94923102],["2016-12-28T00:00:00.000Z",925.28,983.46,923.95,982.17,9792.34683129],["2016-12-29T00:00:00.000Z",982.25,988.88,950.5,970.72,8997.85901622],["2016-12-30T00:00:00.000Z",970.51,970.51,930.3,960.81,7945.76302017],["2016-12-31T00:00:00.000Z",961.52,973.37,949,973.37,3837.28788592],["2017-01-01T00:00:00.000Z",973.37,1000,964.37,992.95,4421.50288283],["2017-01-02T00:00:00.000Z",992.96,1034.39,990.52,1011.45,7723.63575162],["2017-01-03T00:00:00.000Z",1011.52,1036.99,1006.71,1020.67,8615.26005814],["2017-01-04T00:00:00.000Z",1020.69,1147,1018,1130.3,16222.23026666],["2017-01-05T00:00:00.000Z",1131.1,1175,880,1007,20446.40561546],["2017-01-06T00:00:00.000Z",1007,1033.85,875.01,895.71,14274.25920626],["2017-01-07T00:00:00.000Z",895.78,910,802.07,909,11217.17862761],["2017-01-08T00:00:00.000Z",908.99,953.8,899.16,923.33,5410.00349909],["2017-01-09T00:00:00.000Z",922.04,923.58,886.42,902.66,5909.57812167],["2017-01-10T00:00:00.000Z",902.66,915.1,899.01,907,7226.04044665],["2017-01-11T00:00:00.000Z",906.81,923.98,765,795.77,19443.63528428],["2017-01-12T00:00:00.000Z",795.8,840,734.64,812.25,13200.46287512],["2017-01-13T00:00:00.000Z",812.25,835.01,782.85,831.42,10492.67371002],["2017-01-14T00:00:00.000Z",831.42,847.52,822.34,828,4774.33377561],["2017-01-15T00:00:00.000Z",828,835,819,833.31,2941.91504862],["2017-01-16T00:00:00.000Z",833.43,840,826.03,834.41,3428.89193045],["2017-01-17T00:00:00.000Z",834.4,909,830.1,906,7253.4885706],["2017-01-18T00:00:00.000Z",906.09,916.7,850,887.99,6937.98652365],["2017-01-19T00:00:00.000Z",887.98,907,883.08,902.92,5070.18463001],["2017-01-20T00:00:00.000Z",902.92,904.59,890,894.31,3110.58974194],["2017-01-21T00:00:00.000Z",894.31,930,891.28,925.06,4666.66088887],["2017-01-22T00:00:00.000Z",925.06,946.25,902,931.22,5044.15354801],["2017-01-23T00:00:00.000Z",929.45,931.33,910.63,910.7,4142.93227389],["2017-01-24T00:00:00.000Z",911.78,923,880,887,6401.73515269],["2017-01-25T00:00:00.000Z",887,903.98,886.99,896,4535.10457614],["2017-01-26T00:00:00.000Z",896.75,921.95,896,917.02,4718.08253344],["2017-01-27T00:00:00.000Z",917.02,924.47,911,922.63,3719.06548579],["2017-01-28T00:00:00.000Z",922.89,925.5,921.81,924.98,2634.53799739],["2017-01-29T00:00:00.000Z",924.69,927.47,915,916.54,2592.34365375],["2017-01-30T00:00:00.000Z",916.56,923.95,914.69,923.23,3622.27666203],["2017-01-31T00:00:00.000Z",923.26,972.3,922.94,970.01,6733.34318664],["2017-02-01T00:00:00.000Z",970.01,992.75,963.84,992.75,5993.62596645],["2017-02-02T00:00:00.000Z",992.75,1010,978.74,1008.38,5728.21238077],["2017-02-03T00:00:00.000Z",1008.4,1024.5,994.34,1018,6776.26971846],["2017-02-04T00:00:00.000Z",1018.48,1044.12,1001.8,1035.54,4793.80522616],["2017-02-05T00:00:00.000Z",1035.54,1036.3,1003.02,1016.32,4621.39169086],["2017-02-06T00:00:00.000Z",1016.32,1027.7,1014.64,1022.58,4367.25829503],["2017-02-07T00:00:00.000Z",1022.65,1058.26,1021.75,1053.96,5492.40880901],["2017-02-08T00:00:00.000Z",1053.95,1069.95,1016.49,1056.7,6979.97233106],["2017-02-09T00:00:00.000Z",1057.22,1079,925,994.24,16569.65090403],["2017-02-10T00:00:00.000Z",993.58,1008,961,1001.99,7943.72633682],["2017-02-11T00:00:00.000Z",1001.88,1023.89,995.49,1018.65,4321.97059564],["2017-02-12T00:00:00.000Z",1018.63,1018.88,1008,1010,1315.7295579],["2017-02-13T00:00:00.000Z",1009.99,1021.5,985.68,1002.82,4721.75058283],["2017-02-14T00:00:00.000Z",1002.88,1018.97,992.27,1013.92,5910.49032795],["2017-02-15T00:00:00.000Z",1013.92,1016,1007.66,1014.53,4494.35016842],["2017-02-16T00:00:00.000Z",1014.58,1041.88,1013.02,1038.94,5996.29323251],["2017-02-17T00:00:00.000Z",1038.95,1064.6,1036.29,1057.3,6334.69845378],["2017-02-18T00:00:00.000Z",1057.29,1073.8,1055.6,1062.15,3934.74788542],["2017-02-19T00:00:00.000Z",1062.14,1067.78,1051.26,1059.88,3025.41424506],["2017-02-20T00:00:00.000Z",1059.88,1095,1051.36,1089.82,4434.4419852],["2017-02-21T00:00:00.000Z",1089.98,1132.95,1081.95,1128.29,7487.52401771],["2017-02-22T00:00:00.000Z",1129.67,1140,1104.9,1128.71,6035.82346759],["2017-02-23T00:00:00.000Z",1129.87,1197,1128.22,1186.9,7574.4599592],["2017-02-24T00:00:00.000Z",1185.81,1221.93,1103.32,1186.91,12746.94744846],["2017-02-25T00:00:00.000Z",1186.91,1189.49,1110,1158,6033.90242829],["2017-02-26T00:00:00.000Z",1157.98,1187.33,1130.88,1184.91,4454.44399496],["2017-02-27T00:00:00.000Z",1184.91,1198.99,1176,1195.81,5776.45621667],["2017-02-28T00:00:00.000Z",1195.84,1214.94,1179.64,1195.08,6720.38236942],["2017-03-01T00:00:00.000Z",1194.53,1230,1085.71,1230,8122.93568298],["2017-03-02T00:00:00.000Z",1230,1298.61,1220,1269.17,8940.28335112],["2017-03-03T00:00:00.000Z",1269.17,1294.99,1255.61,1292.86,8290.63821009],["2017-03-04T00:00:00.000Z",1293.06,1294.48,1226.41,1273.97,6385.03090633],["2017-03-05T00:00:00.000Z",1273.94,1278.99,1247.11,1278.98,3996.81717973],["2017-03-06T00:00:00.000Z",1278.63,1288,1268.78,1284.99,4763.57331155],["2017-03-07T00:00:00.000Z",1284.99,1288,1050,1237.36,10811.13480336],["2017-03-08T00:00:00.000Z",1237.36,1246,1128,1150.22,13024.97292998],["2017-03-09T00:00:00.000Z",1150.22,1214.95,1131.11,1197.3,8524.46513332],["2017-03-10T00:00:00.000Z",1197.3,1360,956.85,1109.01,25699.70747898],["2017-03-11T00:00:00.000Z",1111.92,1219,1107,1188.11,10281.23814954],["2017-03-12T00:00:00.000Z",1188.11,1244,1150,1235.58,6729.15133551],["2017-03-13T00:00:00.000Z",1235.27,1249,1206,1245.49,9584.41601345],["2017-03-14T00:00:00.000Z",1245.5,1262,1213.55,1247.42,7464.25969536],["2017-03-15T00:00:00.000Z",1247.43,1264.55,1240,1263,7273.3089643],["2017-03-16T00:00:00.000Z",1263.55,1277.27,1117.77,1175.11,16599.28971021],["2017-03-17T00:00:00.000Z",1175.11,1175.11,1065.74,1069.57,19222.89558418],["2017-03-18T00:00:00.000Z",1068.78,1096,919.44,970,23968.77126486],["2017-03-19T00:00:00.000Z",970,1062.92,961.59,1019.49,13518.38951375],["2017-03-20T00:00:00.000Z",1019.1,1051.97,1011,1044.96,8919.41542151],["2017-03-21T00:00:00.000Z",1046.75,1120,1042.68,1114.42,12493.158303386517],["2017-03-22T00:00:00.000Z",1114.42,1114.96,985.17,1034.57,14577.910023502238],["2017-03-23T00:00:00.000Z",1038.94,1057.41,1013,1025.14,7782.58744987],["2017-03-24T00:00:00.000Z",1025.13,1030.3,920.1,934.87,19003.40525575],["2017-03-25T00:00:00.000Z",933.93,973.99,890.05,963.72,16665.09971431],["2017-03-26T00:00:00.000Z",963.72,1005,943.9,973.08,9504.75859053],["2017-03-27T00:00:00.000Z",973.97,1045.9,961.1,1042.08,10235.89059265],["2017-03-28T00:00:00.000Z",1042.27,1069.39,1016.25,1045.4,9055.35196409],["2017-03-29T00:00:00.000Z",1045.54,1058.16,1005.77,1043.27,8676.30276913],["2017-03-30T00:00:00.000Z",1043.09,1052.94,1022,1042.34,8312.81365608],["2017-03-31T00:00:00.000Z",1042.32,1094.49,1038.11,1088.99,11274.0990776],["2017-04-01T00:00:00.000Z",1088.99,1110.95,1071.45,1092,6726.97042802],["2017-04-02T00:00:00.000Z",1092,1119,1080,1113.99,7882.35425504],["2017-04-03T00:00:00.000Z",1113.23,1168.72,1112.24,1152.6,12694.07860904],["2017-04-04T00:00:00.000Z",1152.09,1164.14,1124.98,1143.99,8960.55337266],["2017-04-05T00:00:00.000Z",1143.98,1144.99,1114.9,1132.99,8705.92018413],["2017-04-06T00:00:00.000Z",1132.99,1206.97,1132.98,1192.3,11233.49672084],["2017-04-07T00:00:00.000Z",1192.29,1203,1175.26,1194,6984.36797928],["2017-04-08T00:00:00.000Z",1194,1198,1170,1184.5,4423.10758142],["2017-04-09T00:00:00.000Z",1184.5,1221,1175.8,1210.97,5819.87128162],["2017-04-10T00:00:00.000Z",1210.99,1219.78,1201,1210,5644.96147616],["2017-04-11T00:00:00.000Z",1210,1234,1200,1223.99,5481.08329834],["2017-04-12T00:00:00.000Z",1224,1227.86,1209.61,1214.17,6494.15156162],["2017-04-13T00:00:00.000Z",1214.68,1219.49,1148.98,1177.05,9426.5374569],["2017-04-14T00:00:00.000Z",1177.05,1196.92,1170.14,1173.74,5666.3149436],["2017-04-15T00:00:00.000Z",1173.13,1190.99,0.06,1178.85,3972.00314582],["2017-04-16T00:00:00.000Z",1178.84,1189.93,1171.7,1177.99,3084.52503854],["2017-04-17T00:00:00.000Z",1177.63,1197.6,1170.85,1189.91,6548.06656297],["2017-04-18T00:00:00.000Z",1190.95,1206.65,1189.76,1201.94,6269.90926487],["2017-04-19T00:00:00.000Z",1201.88,1215.32,1191.09,1214.21,6273.61537614],["2017-04-20T00:00:00.000Z",1214.22,1240.6,1212.01,1236.15,7747.22509693],["2017-04-21T00:00:00.000Z",1236.15,1258.77,1236.15,1249.99,6669.14516894],["2017-04-22T00:00:00.000Z",1249.98,1253,1221.51,1247,6147.34768133],["2017-04-23T00:00:00.000Z",1246.79,1254,1236.2,1251.98,5023.52597801],["2017-04-24T00:00:00.000Z",1251.91,1261.16,1246.31,1257.29,5906.25903817],["2017-04-25T00:00:00.000Z",1256.65,1287,1256.16,1281.16,8117.86793375],["2017-04-26T00:00:00.000Z",1281.18,1320,1279.5,1298.44,9597.58080942],["2017-04-27T00:00:00.000Z",1297.56,1360,1295.39,1349.26,10484.92361594],["2017-04-28T00:00:00.000Z",1349.77,1381.01,1300.2,1353.34,14008.47741677],["2017-04-29T00:00:00.000Z",1352.96,1369.5,1335.64,1365.43,9669.26577868],["2017-04-30T00:00:00.000Z",1364.98,1394.51,1334.02,1384.55,10543.183517],["2017-05-01T00:00:00.000Z",1384.55,1466.69,1370.98,1436.5,16992.30099696],["2017-05-02T00:00:00.000Z",1436.5,1492.93,1426.51,1471.99,12031.58419061],["2017-05-03T00:00:00.000Z",1471.79,1533,1453.68,1533,16319.00509692],["2017-05-04T00:00:00.000Z",1533,1665,1482.06,1563.39,26721.20592273],["2017-05-05T00:00:00.000Z",1561.47,1630,1535.11,1551.3,16888.18805884],["2017-05-06T00:00:00.000Z",1551.3,1598.89,1551.3,1585.39,9367.70501254],["2017-05-07T00:00:00.000Z",1585.49,1618.31,1563.87,1609.57,11737.5699792],["2017-05-08T00:00:00.000Z",1611.1,1713,1608,1713,15894.92006435],["2017-05-09T00:00:00.000Z",1712.99,1794.7,1630,1720.43,19878.9688314],["2017-05-10T00:00:00.000Z",1720.24,1799.99,1691.3,1794.99,13458.24717656],["2017-05-11T00:00:00.000Z",1794.95,1889,1770.95,1837.93,15726.10460336],["2017-05-12T00:00:00.000Z",1837.98,1838,1651.01,1695.61,16527.80375242],["2017-05-13T00:00:00.000Z",1695.56,1792.96,1610,1792.73,12379.99373457],["2017-05-14T00:00:00.000Z",1791.7,1829,1763.33,1799.99,6806.48511914],["2017-05-15T00:00:00.000Z",1799.98,1802.99,1702.42,1747.81,10191.85424893],["2017-05-16T00:00:00.000Z",1747.81,1777.76,1690.14,1777.48,11414.50874225],["2017-05-17T00:00:00.000Z",1777.49,1840,1745.05,1813.23,13813.22143771],["2017-05-18T00:00:00.000Z",1813.23,1900,1800,1899.16,11391.00937384],["2017-05-19T00:00:00.000Z",1899.47,1980,1890.73,1976.23,18971.77074076],["2017-05-20T00:00:00.000Z",1976.22,2059,1970.04,2058.91,13176.28271359],["2017-05-21T00:00:00.000Z",2058.89,2102.68,1988.6,2057,17762.48439112],["2017-05-22T00:00:00.000Z",2056.99,2298,1975,2123.29,29431.53634619],["2017-05-23T00:00:00.000Z",2123.29,2283,2100.86,2272.75,17640.94851589],["2017-05-24T00:00:00.000Z",2272.74,2474.69,2266.51,2432.97,24659.73425375],["2017-05-25T00:00:00.000Z",2432.96,2806,2226.86,2355,37194.83761353],["2017-05-26T00:00:00.000Z",2362.17,2683.18,2052.01,2272.7,31755.902624],["2017-05-27T00:00:00.000Z",2276.46,2353.35,1913.19,2099.99,32466.17123427],["2017-05-28T00:00:00.000Z",2099.99,2342.99,2099.86,2232.78,18342.68197108],["2017-05-29T00:00:00.000Z",2237,2357.86,2141.12,2279.48,16926.34457276],["2017-05-30T00:00:00.000Z",2279.18,2336.88,2112.31,2191.58,20915.9999948],["2017-05-31T00:00:00.000Z",2191.6,2338.91,2173.8,2303.29,21726.930856],["2017-06-01T00:00:00.000Z",2303.61,2488,2302,2419.99,21390.33504326],["2017-06-02T00:00:00.000Z",2419.98,2478.99,2379.44,2478.99,12890.65884371],["2017-06-03T00:00:00.000Z",2478.99,2599,2448,2548.05,13441.88879769],["2017-06-04T00:00:00.000Z",2548.3,2556.1,2469.98,2521.36,13820.79309963],["2017-06-05T00:00:00.000Z",2521.43,2698,2517.02,2698,13599.76890434],["2017-06-06T00:00:00.000Z",2698,2938.55,2674.69,2871.29,28609.64698371],["2017-06-07T00:00:00.000Z",2871.29,2885,2598.7,2685.64,19476.18369094],["2017-06-08T00:00:00.000Z",2690.02,2808.78,2611.41,2799.73,13453.68915971],["2017-06-09T00:00:00.000Z",2799.76,2861.58,2786.2,2811.39,11440.33561555],["2017-06-10T00:00:00.000Z",2811.37,2942.04,2801.25,2931.15,18734.85190549],["2017-06-11T00:00:00.000Z",2931.16,2998.99,2881,2998.98,16295.4930364],["2017-06-12T00:00:00.000Z",2998.98,2999.99,2463.89,2655.71,38941.18214331],["2017-06-13T00:00:00.000Z",2654.36,2798.99,2649.47,2709.01,19716.97419151],["2017-06-14T00:00:00.000Z",2709.02,2827,2330,2432.21,28257.13485767],["2017-06-15T00:00:00.000Z",2432.21,2525,2050,2409.98,42025.04188091],["2017-06-16T00:00:00.000Z",2409.98,2524.65,2287.84,2480.43,21891.95771822],["2017-06-17T00:00:00.000Z",2480.44,2679.24,2413.96,2634.94,17601.3141096],["2017-06-18T00:00:00.000Z",2634.94,2670,2455.01,2515.25,13831.60864849],["2017-06-19T00:00:00.000Z",2515.25,2597,2481.92,2596.98,13928.55868512],["2017-06-20T00:00:00.000Z",2596.99,2776.95,2585.42,2725.08,19230.12622071],["2017-06-21T00:00:00.000Z",2725.11,2781.59,2559.51,2643.35,18065.09195302],["2017-06-22T00:00:00.000Z",2643.33,2724.69,2598,2679.99,12179.55378226],["2017-06-23T00:00:00.000Z",2679.93,2743,2665,2690.76,9674.14014661],["2017-06-24T00:00:00.000Z",2690.76,2718.37,2503.05,2574.84,12808.47796498],["2017-06-25T00:00:00.000Z",2574.86,2625,2430.05,2505.61,13739.17133582],["2017-06-26T00:00:00.000Z",2505.61,2563.9,2258.34,2407.91,20262.76215295],["2017-06-27T00:00:00.000Z",2407.91,2575.75,2264,2575.75,22151.51962082],["2017-06-28T00:00:00.000Z",2573.22,2605,2457,2553.12,16240.95462101],["2017-06-29T00:00:00.000Z",2553.13,2591.98,2506.1,2530,9048.16102048],["2017-06-30T00:00:00.000Z",2531.16,2554.01,2446.2,2455.19,11860.9594359],["2017-07-01T00:00:00.000Z",2455.19,2515,2400,2423.63,8448.08879856],["2017-07-02T00:00:00.000Z",2424.08,2545,2385,2516.66,9098.28919886],["2017-07-03T00:00:00.000Z",2515.37,2584.78,2479.75,2542.41,10045.8328211],["2017-07-04T00:00:00.000Z",2542.41,2636.1,2542.18,2602,10680.56522172],["2017-07-05T00:00:00.000Z",2602,2630.24,2551.06,2616.96,10183.63010323],["2017-07-06T00:00:00.000Z",2616.96,2623.54,2580.69,2604.84,8207.99657687],["2017-07-07T00:00:00.000Z",2604.89,2607.61,2472,2501.15,11640.78157115],["2017-07-08T00:00:00.000Z",2501.15,2563.5,2471.22,2561.11,7869.88131277],["2017-07-09T00:00:00.000Z",2560.84,2579.84,2500,2508.99,5647.43426949],["2017-07-10T00:00:00.000Z",2508,2523,2250,2331.05,15554.0050949],["2017-07-11T00:00:00.000Z",2330.93,2410,2265,2310.01,15670.55064724],["2017-07-12T00:00:00.000Z",2310,2415,2250,2383.42,13834.47197463],["2017-07-13T00:00:00.000Z",2384.35,2416.79,2308.14,2340,9541.53943311],["2017-07-14T00:00:00.000Z",2340,2349.28,2150,2217.24,13549.1778099],["2017-07-15T00:00:00.000Z",2217.02,2224.82,1964.31,1964.31,16334.68864717],["2017-07-16T00:00:00.000Z",1964.33,2043.94,1758.2,1911.78,21740.89274035],["2017-07-17T00:00:00.000Z",1911.79,2238.07,1909.58,2235.19,21436.7645371],["2017-07-18T00:00:00.000Z",2235.14,2393.43,2134.37,2308.15,23795.59414253],["2017-07-19T00:00:00.000Z",2307.48,2396,2216,2258.99,18567.47611252],["2017-07-20T00:00:00.000Z",2258.99,2957,2258.99,2873.48,36509.30587417],["2017-07-21T00:00:00.000Z",2873.45,2880,2608.27,2657.45,23062.18542954],["2017-07-22T00:00:00.000Z",2661.05,2869.88,2646.95,2825.27,12225.61763679],["2017-07-23T00:00:00.000Z",2825.27,2848,2691,2754.28,10194.97475019],["2017-07-24T00:00:00.000Z",2755.19,2799.2,2726.8,2762.26,8105.64511248],["2017-07-25T00:00:00.000Z",2761.68,2782.44,2449.69,2564,19195.82260736],["2017-07-26T00:00:00.000Z",2564,2614,2403,2525.99,13019.03454142],["2017-07-27T00:00:00.000Z",2525.98,2686.2,2514.1,2664.99,10034.52706572],["2017-07-28T00:00:00.000Z",2664.99,2825.11,2655.55,2786.07,17189.24674204],["2017-07-29T00:00:00.000Z",2786.07,2790.99,2656,2700.21,9860.13224068],["2017-07-30T00:00:00.000Z",2700.2,2739.98,2500,2723.99,8460.182768],["2017-07-31T00:00:00.000Z",2723.99,2900,2700,2856.88,11462.1802407],["2017-08-01T00:00:00.000Z",2856.89,2925,2676.01,2732.59,9772.96947501],["2017-08-02T00:00:00.000Z",2731.6,2758.06,2650,2699.9,8422.27537735],["2017-08-03T00:00:00.000Z",2699.9,2799,2699.89,2787.02,7425.95745626],["2017-08-04T00:00:00.000Z",2787.05,2877.79,2760,2857.34,7714.98047973],["2017-08-05T00:00:00.000Z",2857.34,3335,2857.34,3243.49,21614.60061123],["2017-08-06T00:00:00.000Z",3243.5,3278.42,3150,3222.22,8666.20078218],["2017-08-07T00:00:00.000Z",3222.22,3416,3190,3398.23,11325.4162028],["2017-08-08T00:00:00.000Z",3398.23,3489,3349.91,3422.43,16014.00638269],["2017-08-09T00:00:00.000Z",3423.28,3428.29,3232.62,3342.8,13076.14627076],["2017-08-10T00:00:00.000Z",3342.8,3448,3317,3444.98,9348.35914865],["2017-08-11T00:00:00.000Z",3444.98,3725,3416.86,3656.15,15315.75236128],["2017-08-12T00:00:00.000Z",3656.14,3974,3622.87,3874,18972.1433559],["2017-08-13T00:00:00.000Z",3874,4200,3850,4060.47,23522.1419857],["2017-08-14T00:00:00.000Z",4060.47,4328,3985.01,4320.6,20059.96196841],["2017-08-15T00:00:00.000Z",4320.53,4434.42,3807.14,4159.93,32018.16155552],["2017-08-16T00:00:00.000Z",4159.93,4385.5,3928.82,4370.01,17969.62620634],["2017-08-17T00:00:00.000Z",4370.01,4469,4180,4280.01,19980.89160504],["2017-08-18T00:00:00.000Z",4280.01,4350,3960.47,4101.72,20823.05141554],["2017-08-19T00:00:00.000Z",4101.72,4186.1,4000,4157.41,10502.74082464],["2017-08-20T00:00:00.000Z",4157.41,4190.21,4044.52,4050.99,8331.87235879],["2017-08-21T00:00:00.000Z",4050.99,4089.99,3950.88,4002,12417.65707555],["2017-08-22T00:00:00.000Z",4002,4145,3583.46,4092,21922.49731034],["2017-08-23T00:00:00.000Z",4092,4247.88,4058.26,4143.49,11746.0041498],["2017-08-24T00:00:00.000Z",4142.5,4349.99,4112.76,4312.03,10247.98420911],["2017-08-25T00:00:00.000Z",4312.03,4453.9,4284.01,4360,10918.77972836],["2017-08-26T00:00:00.000Z",4360,4374.39,4260.01,4344.32,6146.47876206],["2017-08-27T00:00:00.000Z",4344.32,4392,4309.87,4340.11,7041.34420177],["2017-08-28T00:00:00.000Z",4343.5,4396,4200,4384.99,10452.60382073],["2017-08-29T00:00:00.000Z",4384.99,4656.83,4350,4599,14509.95812379],["2017-08-30T00:00:00.000Z",4599.01,4635.21,4500.55,4581.98,10383.4343046],["2017-08-31T00:00:00.000Z",4581.98,4769.03,4580.84,4743.94,13628.46777811],["2017-09-01T00:00:00.000Z",4743.94,4948,4706,4947.99,16762.80580838],["2017-09-02T00:00:00.000Z",4948,4980,4500,4649.99,19577.18874549],["2017-09-03T00:00:00.000Z",4642.39,4749.99,4524,4626.05,11569.36076538],["2017-09-04T00:00:00.000Z",4626.05,4628.05,4234.16,4498.25,20518.88448285],["2017-09-05T00:00:00.000Z",4498.46,4514.95,4242.38,4432.51,17315.43019201],["2017-09-06T00:00:00.000Z",4432.51,4692,4431,4616.18,16174.30433105],["2017-09-07T00:00:00.000Z",4616.18,4665.44,4475.01,4624.18,8455.04147983],["2017-09-08T00:00:00.000Z",4624.18,4679.99,4140,4350,22102.7184586],["2017-09-09T00:00:00.000Z",4350,4449.95,4180,4334.36,10073.89558667],["2017-09-10T00:00:00.000Z",4334.36,4349.99,4139,4251.36,10078.69985674],["2017-09-11T00:00:00.000Z",4251.36,4365,4111.14,4210.72,9068.25507562],["2017-09-12T00:00:00.000Z",4210.72,4375.37,4080,4164.52,12373.3985777],["2017-09-13T00:00:00.000Z",4164.52,4174.53,3726,3855.32,22842.53225552],["2017-09-14T00:00:00.000Z",3855.61,3923,3230.05,3250.4,36363.92501211],["2017-09-15T00:00:00.000Z",3249.99,3894.48,2975.01,3740.02,54488.48241948],["2017-09-16T00:00:00.000Z",3740.02,4042.98,3600,3726.51,19031.68597217],["2017-09-17T00:00:00.000Z",3726.51,3841,3475.64,3719.97,11718.88020167],["2017-09-18T00:00:00.000Z",3719.98,4130,3717.56,4100,16906.72338998],["2017-09-19T00:00:00.000Z",4100,4125.22,3850.44,3910.11,13781.15538642],["2017-09-20T00:00:00.000Z",3910.11,4044,3850.01,3872.06,9910.40111429],["2017-09-21T00:00:00.000Z",3872.07,3903.57,3571,3617.47,14978.48542601],["2017-09-22T00:00:00.000Z",3617.47,3767.77,3509.79,3619.01,12649.02130076],["2017-09-23T00:00:00.000Z",3619.01,3818.89,3580,3787.33,6595.93530667],["2017-09-24T00:00:00.000Z",3787.33,3789.36,3630.01,3669.01,4692.79090244],["2017-09-25T00:00:00.000Z",3669.01,3969.37,3669.01,3919.78,9583.73758911],["2017-09-26T00:00:00.000Z",3919.98,3960,3854.29,3885.09,5893.22353833],["2017-09-27T00:00:00.000Z",3885.09,4228.39,3880.36,4200,12072.66869574],["2017-09-28T00:00:00.000Z",4200,4269.95,4122,4189.42,7903.94689054],["2017-09-29T00:00:00.000Z",4189.42,4212.99,4015.17,4156.99,10360.83388071],["2017-09-30T00:00:00.000Z",4156.99,4356.28,4143.52,4339,6235.07845604],["2017-10-01T00:00:00.000Z",4339.01,4396.99,4256.92,4394.81,5366.91196997],["2017-10-02T00:00:00.000Z",4394.81,4470,4354.23,4392.71,8647.75799194],["2017-10-03T00:00:00.000Z",4392.71,4419.95,4240,4307.99,10606.10621945],["2017-10-04T00:00:00.000Z",4307.99,4344,4175.3,4214.84,6555.27096872],["2017-10-05T00:00:00.000Z",4214.84,4365.21,4150.01,4320.04,6482.32778439],["2017-10-06T00:00:00.000Z",4320.02,4407,4299.99,4362.99,6441.72560363],["2017-10-07T00:00:00.000Z",4363,4449.42,4320,4425,4178.25089288],["2017-10-08T00:00:00.000Z",4425,4612,4420.01,4603.49,7159.77178341],["2017-10-09T00:00:00.000Z",4603.5,4875.39,4561,4769.55,14273.86832882],["2017-10-10T00:00:00.000Z",4769.55,4925.65,4701.53,4750,13709.70806252],["2017-10-11T00:00:00.000Z",4750,4869.97,4720.21,4814.99,7238.87876179],["2017-10-12T00:00:00.000Z",4814.99,5440.92,4809.59,5440,20097.68845511],["2017-10-13T00:00:00.000Z",5440,5867,5390,5624.8,26597.9752588],["2017-10-14T00:00:00.000Z",5624.87,5839.8,5567.86,5819.13,8999.20367594],["2017-10-15T00:00:00.000Z",5819.13,5849.83,5455.5,5693.7,11817.32828781],["2017-10-16T00:00:00.000Z",5693.7,5785.3,5575.55,5754.9,8820.66040004],["2017-10-17T00:00:00.000Z",5754.9,5769.99,5525,5594,9121.4068495],["2017-10-18T00:00:00.000Z",5593.97,5600,5102,5574.44,17620.49150442],["2017-10-19T00:00:00.000Z",5574.02,5750,5529.44,5704.01,8908.55652227],["2017-10-20T00:00:00.000Z",5704,6063.99,5630,5989.1,16708.981564],["2017-10-21T00:00:00.000Z",5989.1,6189.1,5868.26,6024.86,14614.73525277],["2017-10-22T00:00:00.000Z",6024.85,6082.3,5755.95,6005.05,10770.42951293],["2017-10-23T00:00:00.000Z",6005.05,6057.02,5650.98,5905.99,16446.78333056],["2017-10-24T00:00:00.000Z",5906,5906,5462.19,5525.43,18281.54006372],["2017-10-25T00:00:00.000Z",5525.43,5765,5376.71,5739.97,14136.58125946],["2017-10-26T00:00:00.000Z",5739.97,6000,5701,5891.61,11850.82718824],["2017-10-27T00:00:00.000Z",5891.61,5998,5708.8,5780,9337.84412481],["2017-10-28T00:00:00.000Z",5780,5894,5715,5752.01,5453.79798889],["2017-10-29T00:00:00.000Z",5752.01,6298.99,5728,6140.01,12509.85515088],["2017-10-30T00:00:00.000Z",6140.01,6200,6028,6124.16,8341.53244599],["2017-10-31T00:00:00.000Z",6124.16,6472.13,6095.96,6445.01,15024.49558504],["2017-11-01T00:00:00.000Z",6445.01,6784,6363.59,6783.69,20571.58188569],["2017-11-02T00:00:00.000Z",6783.69,7445,6759,7039.98,35889.38819701],["2017-11-03T00:00:00.000Z",7039.99,7449.99,6955.89,7170.01,24759.33130603],["2017-11-04T00:00:00.000Z",7170.01,7498,7011.1,7412.55,13668.92328073],["2017-11-05T00:00:00.000Z",7412.35,7630,7310,7392,16504.95764862],["2017-11-06T00:00:00.000Z",7391.95,7432.49,6900.73,6969.76,24287.52091386],["2017-11-07T00:00:00.000Z",6969.76,7232.84,6968.49,7126.63,14505.79432211],["2017-11-08T00:00:00.000Z",7128.99,7898,7031.66,7467.96,38184.63758966],["2017-11-09T00:00:00.000Z",7467.97,7470.01,7079,7156,18059.36167926],["2017-11-10T00:00:00.000Z",7156,7350,6426,6577.62,34072.93239507],["2017-11-11T00:00:00.000Z",6577.63,6894.99,6201.01,6346.7,25651.2940802],["2017-11-12T00:00:00.000Z",6346.64,6486,5511.11,5886.35,52487.43253081],["2017-11-13T00:00:00.000Z",5886.35,6841.45,5850,6535.87,36435.45627543],["2017-11-14T00:00:00.000Z",6535.87,6748,6450,6605,20256.43299376],["2017-11-15T00:00:00.000Z",6605,7349,6605,7294,27878.77629558],["2017-11-16T00:00:00.000Z",7294,7985.37,7130,7838.53,29352.77615064],["2017-11-17T00:00:00.000Z",7838.54,7988.5,7536,7714.71,25045.6530014],["2017-11-18T00:00:00.000Z",7714.7,7847.98,7502,7777.01,14707.53684425],["2017-11-19T00:00:00.000Z",7777.01,8098.62,7700,8031.82,14765.96963561],["2017-11-20T00:00:00.000Z",8031.83,8293.25,7969,8256.01,15693.26060594],["2017-11-21T00:00:00.000Z",8256.01,8375,7802.99,8109,31256.2619911],["2017-11-22T00:00:00.000Z",8109,8298.98,8103.13,8250,13690.8317595],["2017-11-23T00:00:00.000Z",8250,8274.98,8031.16,8031.16,11919.91670069],["2017-11-24T00:00:00.000Z",8031.16,8324,7900,8215.01,14748.71323788],["2017-11-25T00:00:00.000Z",8215.01,8795.5,8203.98,8795.5,16482.32785846],["2017-11-26T00:00:00.000Z",8795.5,9596,8795.5,9401.11,28641.69759252],["2017-11-27T00:00:00.000Z",9401.11,9795,9401,9768.71,25683.3262464],["2017-11-28T00:00:00.000Z",9768.71,9989.95,9705.99,9949,18960.42673846],["2017-11-29T00:00:00.000Z",9949,11485,8595.55,9935.98,70224.99702034],["2017-11-30T00:00:00.000Z",9920.81,10850,9135.6,9903,42536.31363519],["2017-12-01T00:00:00.000Z",9903.01,10937,9517,10869.84,33257.5736678],["2017-12-02T00:00:00.000Z",10869.85,11100,10701,10930.24,20197.01810153],["2017-12-03T00:00:00.000Z",10930.24,11891,10601,11290,31415.80537618],["2017-12-04T00:00:00.000Z",11290,11650,10950,11643.98,20180.88652913],["2017-12-05T00:00:00.000Z",11643.99,11875,11532,11718.35,17711.49076161],["2017-12-06T00:00:00.000Z",11718.34,14425,11717.5,14090,51358.74592889],["2017-12-07T00:00:00.000Z",14090,19697,13500,17390.01,84528.1023714],["2017-12-08T00:00:00.000Z",17390.01,17777.69,13788.99,16367.03,68522.70363443],["2017-12-09T00:00:00.000Z",16367.03,16499,13550,15309.98,41170.50758947],["2017-12-10T00:00:00.000Z",15309.99,16300,13501,15290.01,52882.81594883],["2017-12-11T00:00:00.000Z",15290.01,17493,15200,16885.76,41169.69239233],["2017-12-12T00:00:00.000Z",16885.76,18149.99,16375,17730.12,38219.40739552],["2017-12-13T00:00:00.000Z",17730.12,17900,15700,16689.61,31867.18168864],["2017-12-14T00:00:00.000Z",16689.62,17199.6,16256,16749.78,16329.87585067],["2017-12-15T00:00:00.000Z",16749.79,17899,16745,17738.67,28605.3275268],["2017-12-16T00:00:00.000Z",17738.68,19797,17630,19650.01,24853.68358079],["2017-12-17T00:00:00.000Z",19650.02,19891.99,19010,19378.99,21476.23509637],["2017-12-18T00:00:00.000Z",19378.99,19385,18200,19039.01,26385.52352887],["2017-12-19T00:00:00.000Z",19039.01,19099,16800,17838.73,32148.34752127],["2017-12-20T00:00:00.000Z",17838.73,17890,14001,16496.89,47992.44424371],["2017-12-21T00:00:00.000Z",16496.9,17364.57,15151,15758.8,28740.89368429],["2017-12-22T00:00:00.000Z",15758.8,15974.95,10400,14210.57,103039.93421339],["2017-12-23T00:00:00.000Z",14229.47,16261,13750,15075.89,30795.88799527],["2017-12-24T00:00:00.000Z",15075.89,15109.27,13210,14221.94,24834.83362307],["2017-12-25T00:00:00.000Z",14221.93,14774,13450,14171.98,15425.35357187],["2017-12-26T00:00:00.000Z",14171.99,16148,14171.98,15790.88,22462.7056247],["2017-12-27T00:00:00.000Z",15790.88,16490,14524.37,15367.08,24957.62817381],["2017-12-28T00:00:00.000Z",15360.01,15489,13500,14450.01,31273.57825037],["2017-12-29T00:00:00.000Z",14450.01,15105.34,14041.81,14565.05,18476.05198941],["2017-12-30T00:00:00.000Z",14565.04,14639.79,12500,12839.99,28787.73764058],["2017-12-31T00:00:00.000Z",12839.98,14280.26,12633.8,13863.13,18604.28576752],["2018-01-01T00:00:00.000Z",13863.14,13889,12952.5,13480.01,12295.00653579],["2018-01-02T00:00:00.000Z",13480,15275,13005,14781.51,26387.93493436],["2018-01-03T00:00:00.000Z",14781.52,15400,14628,15098.14,17877.49528646],["2018-01-04T00:00:00.000Z",15098.23,15400,14230,15144.99,20010.43634249],["2018-01-05T00:00:00.000Z",15145,17178,14819.78,16960.01,22917.78066891],["2018-01-06T00:00:00.000Z",16960.01,17174,16251.01,17098.99,14104.21391996],["2018-01-07T00:00:00.000Z",17099,17115.01,15755.01,16174.22,12341.08084887],["2018-01-08T00:00:00.000Z",16174.22,16275,14000,14993.74,23151.96462195],["2018-01-09T00:00:00.000Z",14993.73,15384,14230,14480.99,15384.62464501],["2018-01-10T00:00:00.000Z",14481,14875.18,13550.01,14875.18,22664.54513634],["2018-01-11T00:00:00.000Z",14875.17,14970,12800.01,13308.06,28889.12130985],["2018-01-12T00:00:00.000Z",13308.06,14080.83,12900,13820,14816.77240977],["2018-01-13T00:00:00.000Z",13820,14500,13792.25,14187.95,10491.10485473],["2018-01-14T00:00:00.000Z",14187.94,14332.85,13110,13656.23,10783.39313813],["2018-01-15T00:00:00.000Z",13656.23,14253,13416,13590,10511.84043108],["2018-01-16T00:00:00.000Z",13590,13643.66,9928.62,11570.01,62207.83296297],["2018-01-17T00:00:00.000Z",11570.01,12358.89,9005,11200.01,63957.23278928],["2018-01-18T00:00:00.000Z",11204.64,12123.1,10687.21,11305.53,30134.64772622],["2018-01-19T00:00:00.000Z",11305.53,11973.99,11050,11498.99,15959.30876174],["2018-01-20T00:00:00.000Z",11499,12985.55,11498.99,12762.8,18749.95639326],["2018-01-21T00:00:00.000Z",12762.8,12762.8,11118,11518.17,16426.17776825],["2018-01-22T00:00:00.000Z",11518.17,11849,10025,10766.7,24352.57045749],["2018-01-23T00:00:00.000Z",10766.7,11370,9945,10824.94,21897.02947424],["2018-01-24T00:00:00.000Z",10824.95,11450,10450,11356.79,15159.74617502],["2018-01-25T00:00:00.000Z",11356.8,11690,10851,11118,13803.3994887],["2018-01-26T00:00:00.000Z",11118,11570,10305,11086.89,19343.28195401],["2018-01-27T00:00:00.000Z",11086.88,11494.08,10850,11319,12301.187315],["2018-01-28T00:00:00.000Z",11319,11697.24,11234.38,11536,13684.87204513],["2018-01-29T00:00:00.000Z",11536,11570,10840,11123.01,11166.05984506],["2018-01-30T00:00:00.000Z",11123.01,11150,9711.11,9995,27589.87336945],["2018-01-31T00:00:00.000Z",9995,10299.95,9601.02,10099.99,19533.73809729],["2018-02-01T00:00:00.000Z",10099.99,10166.25,8400,9014.23,38171.97003425],["2018-02-02T00:00:00.000Z",9014.22,9090.08,7540,8787.52,52039.26807721],["2018-02-03T00:00:00.000Z",8787.52,9499,8115.48,9240,23700.98508963],["2018-02-04T00:00:00.000Z",9227.8,9350,7859,8167.91,24062.18195663],["2018-02-05T00:00:00.000Z",8167.9,8349.16,6425.75,6905.19,59578.69822102],["2018-02-06T00:00:00.000Z",6905.2,7948.89,5873,7688.46,91895.11062729],["2018-02-07T00:00:00.000Z",7688.47,8650,7212.82,7575.75,50916.57889564],["2018-02-08T00:00:00.000Z",7575.76,8625,7550,8218.1,31649.57658512],["2018-02-09T00:00:00.000Z",8218.07,8700,7750,8671.01,27558.51614051],["2018-02-10T00:00:00.000Z",8671,9090,8155,8547.49,24910.69248868],["2018-02-11T00:00:00.000Z",8547.48,8547.49,7851,8072.99,16804.11338411],["2018-02-12T00:00:00.000Z",8073,8950,8072.99,8872.28,19718.28616707],["2018-02-13T00:00:00.000Z",8872.27,8925,8393.1,8520.01,13952.55754805],["2018-02-14T00:00:00.000Z",8520.01,9482.5,8520,9472.98,24374.64430846],["2018-02-15T00:00:00.000Z",9472.98,10249.81,9342.46,10031.23,32372.79739747],["2018-02-16T00:00:00.000Z",10031.23,10307.68,9729.58,10167.49,17843.54690778],["2018-02-17T00:00:00.000Z",10167.49,11149,10057,11121.5,20781.56168216],["2018-02-18T00:00:00.000Z",11121.5,11299.1,10159,10380.04,26975.93580105],["2018-02-19T00:00:00.000Z",10380.03,11274.11,10297.39,11140,17634.43505308],["2018-02-20T00:00:00.000Z",11140,11775,11000,11235.57,28425.12094891],["2018-02-21T00:00:00.000Z",11235.57,11279.99,10250,10454.27,30042.03089218],["2018-02-22T00:00:00.000Z",10453.83,10900,9715.27,9830,28095.90851163],["2018-02-23T00:00:00.000Z",9830,10390.77,9576.43,10144.99,20779.94318193],["2018-02-24T00:00:00.000Z",10144.99,10494.14,9372.72,9688.62,19729.38570667],["2018-02-25T00:00:00.000Z",9688.61,9850,9324.75,9597.99,11707.16167099],["2018-02-26T00:00:00.000Z",9600,10447.74,9404,10300,19118.9938219],["2018-02-27T00:00:00.000Z",10300,10845.07,10133.33,10566.57,18240.52935154],["2018-02-28T00:00:00.000Z",10556.3,11044,10263,10307.27,19688.06956326],["2018-03-01T00:00:00.000Z",10307.26,11075,10213.99,10895.92,15390.55106388],["2018-03-02T00:00:00.000Z",10895.93,11149,10765,11000,13838.03908182],["2018-03-03T00:00:00.000Z",11000.01,11494.57,11000,11432.5,13198.55336472],["2018-03-04T00:00:00.000Z",11432.51,11487,11041,11469.9,8635.84247054],["2018-03-05T00:00:00.000Z",11469.9,11645.74,11339,11377.54,11051.44857722],["2018-03-06T00:00:00.000Z",11371.5,11395.63,10565.85,10700,18565.88802786],["2018-03-07T00:00:00.000Z",10700,10894,9400,9925,32486.56622749],["2018-03-08T00:00:00.000Z",9925,10098,9050,9304.89,23426.7950493],["2018-03-09T00:00:00.000Z",9304.9,9410,8370,9255,42041.35761821],["2018-03-10T00:00:00.000Z",9255,9518.77,8720.08,8795.44,17254.85640436],["2018-03-11T00:00:00.000Z",8795.45,9760,8516,9533.88,21816.15454135],["2018-03-12T00:00:00.000Z",9533.88,9890,8780.49,9120,21281.59414403],["2018-03-13T00:00:00.000Z",9120,9472.88,8855,9145.41,17207.40199682],["2018-03-14T00:00:00.000Z",9145.42,9340,7931,8207.02,28010.58833814],["2018-03-15T00:00:00.000Z",8207.02,8400,7666,8259.99,28014.23390561],["2018-03-16T00:00:00.000Z",8260,8600,7911,8275,16967.92912777],["2018-03-17T00:00:00.000Z",8274.09,8349.82,7751,7857.6,13639.73308518],["2018-03-18T00:00:00.000Z",7857.59,8302.73,7310,8192,30536.54458381],["2018-03-19T00:00:00.000Z",8192,8757.5,8108.31,8589,25598.67320803],["2018-03-20T00:00:00.000Z",8589,9046.26,8316.15,8900,20469.34145312],["2018-03-21T00:00:00.000Z",8900,9174,8745,8891.81,16007.11697609],["2018-03-22T00:00:00.000Z",8891.81,9073.93,8467.27,8715.09,14990.23803367],["2018-03-23T00:00:00.000Z",8715.09,8927.81,8280.04,8927.1,15266.82554983],["2018-03-24T00:00:00.000Z",8927.8,8999,8508,8531.34,11863.31062337],["2018-03-25T00:00:00.000Z",8531.96,8670,8359.45,8453,9048.85236081],["2018-03-26T00:00:00.000Z",8453,8498,7854,8145,19389.85130451],["2018-03-27T00:00:00.000Z",8144.99,8219.99,7757,7793.61,14987.73034205],["2018-03-28T00:00:00.000Z",7793.61,8088,7727.76,7942.72,10966.69757001],["2018-03-29T00:00:00.000Z",7942.73,7957,6905,7080,27812.00561903],["2018-03-30T00:00:00.000Z",7080,7275.35,6600,6848.01,29312.749662],["2018-03-31T00:00:00.000Z",6848.01,7200,6780,6928.5,14951.4968471],["2018-04-01T00:00:00.000Z",6928.5,7044.46,6450,6816.01,15434.52280833],["2018-04-02T00:00:00.000Z",6816.01,7100,6777.28,7045.01,14317.14565509],["2018-04-03T00:00:00.000Z",7045.01,7520,7016.8,7424.9,18923.19243902],["2018-04-04T00:00:00.000Z",7424.91,7424.91,6708.46,6791.68,15332.55315937],["2018-04-05T00:00:00.000Z",6791.68,6933.11,6568.64,6785.85,14454.29416624],["2018-04-06T00:00:00.000Z",6785.86,6847,6518.88,6619.01,10756.54967988],["2018-04-07T00:00:00.000Z",6619.01,7064.64,6605.08,6894.01,10351.3736739],["2018-04-08T00:00:00.000Z",6894.01,7099.99,6880,7020.01,6296.84940676],["2018-04-09T00:00:00.000Z",7020.01,7169.53,6617,6771.13,13950.51963666],["2018-04-10T00:00:00.000Z",6771.14,6893.29,6661.19,6824.99,7491.82299943],["2018-04-11T00:00:00.000Z",6825,6974,6806.01,6942.99,8182.9960061],["2018-04-12T00:00:00.000Z",6943,8050,6767.77,7916,31205.93316274],["2018-04-13T00:00:00.000Z",7915.99,8220,7760,7893.19,22123.21006651],["2018-04-14T00:00:00.000Z",7893.19,8150,7830,8003.11,9338.06089305],["2018-04-15T00:00:00.000Z",8003.12,8392.56,8003.11,8355.25,9899.55458272],["2018-04-16T00:00:00.000Z",8355.24,8398.98,7905.99,8048.93,13429.26623465],["2018-04-17T00:00:00.000Z",8048.92,8162.5,7822,7892.1,10700.35753361],["2018-04-18T00:00:00.000Z",7892.11,8243.99,7879.8,8152.05,10973.85923727],["2018-04-19T00:00:00.000Z",8152.05,8300,8101.47,8274,11936.23618763],["2018-04-20T00:00:00.000Z",8274,8932.57,8216.21,8866.27,16415.30759081],["2018-04-21T00:00:00.000Z",8866.27,9038.87,8610.7,8915.42,12305.06569139],["2018-04-22T00:00:00.000Z",8915.42,9015,8754.01,8795.01,7805.76709948],["2018-04-23T00:00:00.000Z",8795,8991,8775.1,8931.3,8040.33557959],["2018-04-24T00:00:00.000Z",8931.31,9728.56,8930,9645.1,20843.27006804],["2018-04-25T00:00:00.000Z",9645,9763.49,8602.43,8865.98,31814.1288426],["2018-04-26T00:00:00.000Z",8865.98,9318,8660,9272.11,15216.84970266],["2018-04-27T00:00:00.000Z",9272.12,9369,8910,8922.55,12087.28643213],["2018-04-28T00:00:00.000Z",8922.56,9447,8863.42,9329.99,8849.51366266],["2018-04-29T00:00:00.000Z",9329.99,9512.5,9179.99,9389.01,7937.98812228],["2018-04-30T00:00:00.000Z",9389.01,9447,9110.88,9243.83,8862.27320109],["2018-05-01T00:00:00.000Z",9243.83,9245.37,8831.21,9072.29,11372.35045084],["2018-05-02T00:00:00.000Z",9072.29,9251.05,8990,9190.48,8825.62461492],["2018-05-03T00:00:00.000Z",9190.47,9800,9131,9725.74,14956.45443951],["2018-05-04T00:00:00.000Z",9725.74,9745,9451.5,9685,10837.90259875],["2018-05-05T00:00:00.000Z",9685,9948.12,9660.28,9800,9391.1010713],["2018-05-06T00:00:00.000Z",9799.99,9880,9390,9600,7651.21500589],["2018-05-07T00:00:00.000Z",9600,9619.55,9162.85,9353,9909.98246212],["2018-05-08T00:00:00.000Z",9356.25,9463.13,9050,9177.82,9561.98001906],["2018-05-09T00:00:00.000Z",9177.81,9370,8960,9300.08,8628.95083325],["2018-05-10T00:00:00.000Z",9300.08,9386.32,9001.01,9010.51,7596.46134672],["2018-05-11T00:00:00.000Z",9010.51,9010.51,8351,8403.33,17512.9269818],["2018-05-12T00:00:00.000Z",8403.33,8658.57,8223.43,8475,11392.07649417],["2018-05-13T00:00:00.000Z",8474.31,8774.32,8345,8686.1,6678.59431195],["2018-05-14T00:00:00.000Z",8686.1,8880.01,8289.79,8670,14127.77867728],["2018-05-15T00:00:00.000Z",8670,8847,8420.45,8477.46,10892.26808048],["2018-05-16T00:00:00.000Z",8477.47,8500,8103.33,8344,10858.39386627],["2018-05-17T00:00:00.000Z",8344.01,8483.48,8001,8059,8477.74299592],["2018-05-18T00:00:00.000Z",8059,8280,7927.21,8238.51,8239.27592631],["2018-05-19T00:00:00.000Z",8238.51,8390,8152.54,8235.6,4198.42045085],["2018-05-20T00:00:00.000Z",8235.6,8600,8172,8516.86,4486.83071279],["2018-05-21T00:00:00.000Z",8516.86,8584.39,8309.23,8393.44,5125.87838258],["2018-05-22T00:00:00.000Z",8393.43,8400,7950,7987.7,6905.26600219],["2018-05-23T00:00:00.000Z",7987.7,8030.06,7433.19,7505,15892.46676728],["2018-05-24T00:00:00.000Z",7505.01,7734.99,7269,7584.15,11375.35825749],["2018-05-25T00:00:00.000Z",7584.15,7661.85,7326.94,7459.11,8681.38004429],["2018-05-26T00:00:00.000Z",7459.11,7640.46,7287.23,7337.95,4572.29163123],["2018-05-27T00:00:00.000Z",7337.94,7392.7,7229.01,7346.64,4568.21590348],["2018-05-28T00:00:00.000Z",7346.64,7444.8,7087,7107.94,7785.66681592],["2018-05-29T00:00:00.000Z",7107.94,7524.99,7058,7460,10350.09174071],["2018-05-30T00:00:00.000Z",7460,7557.78,7272.71,7380.01,6250.20477606],["2018-05-31T00:00:00.000Z",7380,7609.99,7340,7485,6067.82801549],["2018-06-01T00:00:00.000Z",7485,7599.99,7351.01,7514.32,6936.82298245],["2018-06-02T00:00:00.000Z",7514.32,7697.09,7440,7636.42,5070.8649463],["2018-06-03T00:00:00.000Z",7636.41,7777,7583.24,7706.37,5206.86345245],["2018-06-04T00:00:00.000Z",7706.37,7747.57,7447.61,7487.37,6034.28233024],["2018-06-05T00:00:00.000Z",7487.37,7677.5,7355,7612.51,5740.07226081],["2018-06-06T00:00:00.000Z",7612.51,7691,7484,7655,5736.88730444],["2018-06-07T00:00:00.000Z",7655,7747,7635,7684.93,5041.52279334],["2018-06-08T00:00:00.000Z",7684.93,7690,7536.58,7618.8,3945.54283341],["2018-06-09T00:00:00.000Z",7616,7680,7468,7496.4,2775.24696058],["2018-06-10T00:00:00.000Z",7496.41,7496.41,6652,6770.31,18788.77680649],["2018-06-11T00:00:00.000Z",6770.31,6913.83,6666.66,6881,11620.53954327],["2018-06-12T00:00:00.000Z",6881,6885.84,6450,6545,10820.92303628],["2018-06-13T00:00:00.000Z",6549.47,6618.95,6135,6302.31,17373.41486923],["2018-06-14T00:00:00.000Z",6302.32,6750,6269,6638.49,14548.25525645],["2018-06-15T00:00:00.000Z",6638.49,6660,6370,6391.22,7028.63892797],["2018-06-16T00:00:00.000Z",6391.21,6549.99,6330,6484.29,4521.32956305],["2018-06-17T00:00:00.000Z",6484.3,6570.01,6428.14,6447.16,3275.09792547],["2018-06-18T00:00:00.000Z",6447.15,6807.64,6385,6709.02,8046.05593543],["2018-06-19T00:00:00.000Z",6709.19,6829.06,6670.01,6736.41,6155.18187377],["2018-06-20T00:00:00.000Z",6736.41,6817,6557.66,6759.18,6683.29357071],["2018-06-21T00:00:00.000Z",6759.54,6787,6682.3,6719.01,4385.00279703],["2018-06-22T00:00:00.000Z",6719.01,6725,5921.21,6059.82,18193.25099287],["2018-06-23T00:00:00.000Z",6059.82,6250,6040.01,6178.29,6070.20787087],["2018-06-24T00:00:00.000Z",6178.29,6255.8,5777,6149.99,13211.31953891],["2018-06-25T00:00:00.000Z",6150,6340.01,6070.13,6246.01,9237.28844816],["2018-06-26T00:00:00.000Z",6246.01,6271,6006.39,6074,6680.68174851],["2018-06-27T00:00:00.000Z",6074.01,6175.43,5983.56,6132.17,7061.43624405],["2018-06-28T00:00:00.000Z",6132.16,6161.47,5816.6,5851.66,7769.8116466],["2018-06-29T00:00:00.000Z",5850.25,6300,5790.01,6202.36,11065.12248838],["2018-06-30T00:00:00.000Z",6202.36,6520.15,6185,6383.19,6783.38450293],["2018-07-01T00:00:00.000Z",6383.19,6424.14,6256.76,6349.5,4069.05699082],["2018-07-02T00:00:00.000Z",6349.5,6669.99,6270.01,6611.79,8287.96529635],["2018-07-03T00:00:00.000Z",6611.79,6673.99,6465,6502.62,6501.26577908],["2018-07-04T00:00:00.000Z",6502.62,6796.62,6411.51,6587.47,6847.85549833],["2018-07-05T00:00:00.000Z",6587.46,6700,6449.5,6532.95,6985.12310145],["2018-07-06T00:00:00.000Z",6532.96,6639,6452.2,6600,5215.29306825],["2018-07-07T00:00:00.000Z",6599.99,6843.26,6512,6753.28,4496.26591603],["2018-07-08T00:00:00.000Z",6753.29,6778.31,6671,6701.97,3321.52529781],["2018-07-09T00:00:00.000Z",6701.97,6815.82,6625,6664.01,5254.12964941],["2018-07-10T00:00:00.000Z",6664.01,6679.47,6279,6303.7,8177.86682562],["2018-07-11T00:00:00.000Z",6303.69,6400,6281.01,6390.04,5038.30347773],["2018-07-12T00:00:00.000Z",6390.04,6390.04,6075.01,6249.75,9411.45794822],["2018-07-13T00:00:00.000Z",6246.68,6335.09,6121.53,6216.29,5975.71038478],["2018-07-14T00:00:00.000Z",6216.29,6323.68,6187,6248.65,3044.81810615],["2018-07-15T00:00:00.000Z",6248.65,6385.35,6233.26,6348.73,3882.96945333],["2018-07-16T00:00:00.000Z",6348.73,6750,6330.3,6728.81,9147.40601617],["2018-07-17T00:00:00.000Z",6728.8,7472.5,6663.51,7315.01,15644.40972338],["2018-07-18T00:00:00.000Z",7315,7584.85,7229.89,7378.99,15774.39905617],["2018-07-19T00:00:00.000Z",7378.99,7581,7281.42,7470.01,9985.49794394],["2018-07-20T00:00:00.000Z",7470.01,7687,7259.76,7334.46,10406.31899656],["2018-07-21T00:00:00.000Z",7334.46,7444.77,7204.32,7408,5079.339249],["2018-07-22T00:00:00.000Z",7408,7569.69,7327.75,7397.8,5599.21912506],["2018-07-23T00:00:00.000Z",7400,7809,7378.26,7720.09,12449.92345846],["2018-07-24T00:00:00.000Z",7720.08,8488,7695.99,8385.5,19636.00922903],["2018-07-25T00:00:00.000Z",8390.04,8482.84,8042,8157.15,14713.91077749],["2018-07-26T00:00:00.000Z",8157.15,8290,7840,7931.99,11869.52084895],["2018-07-27T00:00:00.000Z",7932,8276.55,7787.29,8184.21,11991.35205827],["2018-07-28T00:00:00.000Z",8182.64,8230,8065,8228.9,4141.05036475],["2018-07-29T00:00:00.000Z",8227.38,8289.96,8127.87,8216.34,4239.76030429],["2018-07-30T00:00:00.000Z",8216.33,8274.92,7850,8170.01,10568.96492471],["2018-07-31T00:00:00.000Z",8170,8173.57,7629.48,7727.27,12604.37481313],["2018-08-01T00:00:00.000Z",7727.28,7750,7437,7603.99,11853.49011195],["2018-08-02T00:00:00.000Z",7603.99,7707.54,7462,7533.92,6917.39838355],["2018-08-03T00:00:00.000Z",7533.92,7538.53,7285,7414.08,11084.8522024],["2018-08-04T00:00:00.000Z",7414.08,7495,6940,7005,9933.75030971],["2018-08-05T00:00:00.000Z",7005,7086.52,6880,7030.01,6243.59990905],["2018-08-06T00:00:00.000Z",7030,7163,6840,6938,8956.04941689],["2018-08-07T00:00:00.000Z",6938,7152,6647.07,6718.22,11165.1416331],["2018-08-08T00:00:00.000Z",6718.22,6718.22,6121.04,6282.5,22145.35061404],["2018-08-09T00:00:00.000Z",6282.5,6633.21,6177.51,6546.45,13980.70056404],["2018-08-10T00:00:00.000Z",6546.46,6584.8,6015,6146.01,8064.70939768],["2018-08-11T00:00:00.000Z",6146.01,6485.76,6003,6235.56,10153.23416272],["2018-08-12T00:00:00.000Z",6236,6482,6169.46,6316.01,8324.09104131],["2018-08-13T00:00:00.000Z",6316,6544.99,6139.57,6253.67,10604.12278957],["2018-08-14T00:00:00.000Z",6253.67,6258.32,5900,6195.01,17742.68279169],["2018-08-15T00:00:00.000Z",6195,6636,6189,6269.01,17786.54579416],["2018-08-16T00:00:00.000Z",6269.01,6475.01,6200,6315.9,8976.04113374],["2018-08-17T00:00:00.000Z",6315.9,6585.5,6290.39,6585.49,10776.85436559],["2018-08-18T00:00:00.000Z",6585.5,6613.23,6312,6396.64,6974.44185927],["2018-08-19T00:00:00.000Z",6396.63,6547.34,6328.45,6489.53,4472.17616704],["2018-08-20T00:00:00.000Z",6489.53,6525,6227.71,6258.74,7905.42302586],["2018-08-21T00:00:00.000Z",6258.74,6490,6249.12,6475.89,6860.90002944],["2018-08-22T00:00:00.000Z",6475.89,6890.65,6250,6359.99,17611.22588439],["2018-08-23T00:00:00.000Z",6359.99,6568.37,6348.69,6526.36,6998.97316777],["2018-08-24T00:00:00.000Z",6526.36,6725,6451.55,6690.88,7427.5446068],["2018-08-25T00:00:00.000Z",6690.88,6790,6668,6737.52,4930.16607076],["2018-08-26T00:00:00.000Z",6737.52,6773,6572,6709.98,5009.10271396],["2018-08-27T00:00:00.000Z",6709.98,6947.6,6654.13,6911.9,7307.58523518],["2018-08-28T00:00:00.000Z",6911.9,7128,6864.96,7071.01,11880.45612553],["2018-08-29T00:00:00.000Z",7071.01,7119,6907.42,7030.9,7712.75849986],["2018-08-30T00:00:00.000Z",7030.92,7048.66,6790,6983,8327.34545381],["2018-08-31T00:00:00.000Z",6983,7090.46,6884.49,7015.01,7857.29840392],["2018-09-01T00:00:00.000Z",7015.01,7275,7010.98,7191.08,6276.18561687],["2018-09-02T00:00:00.000Z",7191.07,7328.99,7130,7295,5891.96980364],["2018-09-03T00:00:00.000Z",7294.99,7339.52,7192.99,7256.98,6133.07725249],["2018-09-04T00:00:00.000Z",7256.48,7402.5,7229.94,7360,7999.76955668],["2018-09-05T00:00:00.000Z",7359.99,7384,6664.07,6687.96,16381.47246369],["2018-09-06T00:00:00.000Z",6687.96,6703.73,6272.73,6495,18836.77907471],["2018-09-07T00:00:00.000Z",6495,6530,6325,6395.01,8369.22939503],["2018-09-08T00:00:00.000Z",6395.01,6460,6116,6188,7581.68777214],["2018-09-09T00:00:00.000Z",6188,6450,6147,6235.01,6356.67380803],["2018-09-10T00:00:00.000Z",6235.02,6375.13,6221.49,6300,7028.65453232],["2018-09-11T00:00:00.000Z",6300,6405,6176.76,6282.53,7512.79094263],["2018-09-12T00:00:00.000Z",6282.53,6340.94,6191.1,6326,7428.99131549],["2018-09-13T00:00:00.000Z",6326,6530,6323.64,6485.99,9800.75125525],["2018-09-14T00:00:00.000Z",6485.99,6580,6378.05,6478.04,7691.81053625],["2018-09-15T00:00:00.000Z",6478.05,6565,6470,6518.68,3404.11751484],["2018-09-16T00:00:00.000Z",6518.68,6521.75,6323.68,6498,3520.8035532],["2018-09-17T00:00:00.000Z",6498,6529.75,6207.55,6250.7,9335.4497769],["2018-09-18T00:00:00.000Z",6250.71,6384.04,6228,6335.7,6137.36794174],["2018-09-19T00:00:00.000Z",6335.69,6511,6106.37,6386.94,10754.09693733],["2018-09-20T00:00:00.000Z",6386.95,6530,6337,6493.11,6819.60351487],["2018-09-21T00:00:00.000Z",6493.11,6777.1,6492.5,6750,11391.70322303],["2018-09-22T00:00:00.000Z",6750,6823,6628.01,6707.33,5315.7868296],["2018-09-23T00:00:00.000Z",6707.34,6777,6660.05,6696.99,3506.51220124],["2018-09-24T00:00:00.000Z",6696.99,6716.16,6555.99,6582.09,5562.20172954],["2018-09-25T00:00:00.000Z",6582.09,6582.1,6320.5,6436.89,9533.99965627],["2018-09-26T00:00:00.000Z",6435,6537.26,6380.62,6455.66,5910.04399306],["2018-09-27T00:00:00.000Z",6455.65,6734.79,6430,6680.01,7878.87406105],["2018-09-28T00:00:00.000Z",6680.01,6786.73,6528.13,6620.01,9039.12902254],["2018-09-29T00:00:00.000Z",6620.01,6620.01,6452.02,6581,4371.91544933],["2018-09-30T00:00:00.000Z",6581,6642.28,6523,6605,3698.72106704],["2018-10-01T00:00:00.000Z",6605,6639.33,6474.9,6572.83,7146.81077109],["2018-10-02T00:00:00.000Z",6572.83,6591.37,6452,6498.46,5444.03636431],["2018-10-03T00:00:00.000Z",6498.47,6507.95,6398.96,6466.03,6264.41952033],["2018-10-04T00:00:00.000Z",6466.03,6603.01,6454.38,6547.45,6676.80282302],["2018-10-05T00:00:00.000Z",6547.45,6641,6510.58,6593.94,5347.26443214],["2018-10-06T00:00:00.000Z",6593.94,6594.39,6536,6552.43,2725.25647489],["2018-10-07T00:00:00.000Z",6552.42,6585.01,6491.81,6570,2625.49820988],["2018-10-08T00:00:00.000Z",6569.99,6681.19,6545.63,6608.07,5447.87548657],["2018-10-09T00:00:00.000Z",6607.53,6612.86,6552.5,6589.48,4580.90974272],["2018-10-10T00:00:00.000Z",6589.48,6591.32,6445.48,6524.56,6387.67198644],["2018-10-11T00:00:00.000Z",6524.56,6524.56,6033.34,6154.69,20730.76349424],["2018-10-12T00:00:00.000Z",6154.68,6235.2,6111.97,6188.01,5574.64739116],["2018-10-13T00:00:00.000Z",6188.01,6212,6178,6196,3842.85929097],["2018-10-14T00:00:00.000Z",6196.01,6288.45,6151,6183.49,3763.1183462],["2018-10-15T00:00:00.000Z",6183.52,6810,6151.58,6440.42,21436.33656382],["2018-10-16T00:00:00.000Z",6440.43,6493.11,6375,6457.11,10080.9913573],["2018-10-17T00:00:00.000Z",6457.1,6459.99,6411.19,6443.7,5507.26662058],["2018-10-18T00:00:00.000Z",6443.69,6489.83,6355,6394.96,7212.21394135],["2018-10-19T00:00:00.000Z",6394.96,6409.61,6353.86,6382.99,3816.48535963],["2018-10-20T00:00:00.000Z",6382.99,6420,6369,6414,3425.84267768],["2018-10-21T00:00:00.000Z",6413.99,6452.87,6405.57,6415.88,2611.79072657],["2018-10-22T00:00:00.000Z",6415.87,6427.63,6377.77,6407.65,4004.82602681],["2018-10-23T00:00:00.000Z",6407.64,6411.5,6360,6395.14,4036.62569307],["2018-10-24T00:00:00.000Z",6395.13,6471,6395.13,6415.98,5193.91688879],["2018-10-25T00:00:00.000Z",6415.97,6422,6377.5,6395.58,3747.24490173],["2018-10-26T00:00:00.000Z",6395.58,6450,6383.54,6404.87,4134.91005811],["2018-10-27T00:00:00.000Z",6404.87,6421.76,6390,6409.12,2332.79150241],["2018-10-28T00:00:00.000Z",6409.11,6415,6380.01,6403.62,2142.01330512],["2018-10-29T00:00:00.000Z",6403.63,6414.99,6211,6266,6986.99576529],["2018-10-30T00:00:00.000Z",6266,6289,6240.54,6267.63,4101.07125232],["2018-10-31T00:00:00.000Z",6267.63,6353.24,6201.67,6304.18,5229.24512215],["2018-11-01T00:00:00.000Z",6304.18,6360,6293.44,6344,4490.97798078],["2018-11-02T00:00:00.000Z",6344,6378.77,6333.94,6349.8,4182.90368781],["2018-11-03T00:00:00.000Z",6349.8,6351.7,6315.91,6331.96,2572.93306167],["2018-11-04T00:00:00.000Z",6331.96,6464.15,6313.17,6423.28,4055.76910661],["2018-11-05T00:00:00.000Z",6423.29,6439.99,6372,6404,4088.66689308],["2018-11-06T00:00:00.000Z",6404,6449.65,6387.82,6448.5,5512.34724778],["2018-11-07T00:00:00.000Z",6448.5,6540,6448.5,6503.12,5832.93617972],["2018-11-08T00:00:00.000Z",6503.12,6511.88,6388,6406.24,5335.81077269],["2018-11-09T00:00:00.000Z",6406.24,6415,6305,6334.89,4588.21636599],["2018-11-10T00:00:00.000Z",6334.89,6374,6327.46,6347.42,2421.62395944],["2018-11-11T00:00:00.000Z",6347.42,6360,6271.15,6357.6,2363.52860474],["2018-11-12T00:00:00.000Z",6357.6,6383.59,6305.95,6327.87,3731.22277403],["2018-11-13T00:00:00.000Z",6327.87,6328.22,6252.5,6259.34,4686.91466432],["2018-11-14T00:00:00.000Z",6259.35,6293.38,5280.93,5605.46,32734.2371058],["2018-11-15T00:00:00.000Z",5605.01,5645,5188,5579.52,21893.75591627],["2018-11-16T00:00:00.000Z",5579.5,5609.91,5410,5512.24,9359.82281671],["2018-11-17T00:00:00.000Z",5512.26,5544,5450.83,5504.17,4784.39720845],["2018-11-18T00:00:00.000Z",5503.34,5665,5503.34,5560,4724.53451302],["2018-11-19T00:00:00.000Z",5560,5560,4670.05,4733.5,41591.922304],["2018-11-20T00:00:00.000Z",4736.67,4889,4035,4349.23,66596.87804572],["2018-11-21T00:00:00.000Z",4349.24,4627.55,4239.01,4545.11,28516.37041797],["2018-11-22T00:00:00.000Z",4545.12,4589,4238.69,4265.36,13038.24058241],["2018-11-23T00:00:00.000Z",4268.18,4366.05,4085.73,4283.8,19589.94093581],["2018-11-24T00:00:00.000Z",4283.8,4370.78,3650.84,3774.99,22955.31007799],["2018-11-25T00:00:00.000Z",3775,4120,3456.78,3936.69,39067.0408264],["2018-11-26T00:00:00.000Z",3936.7,4076.25,3508,3731.32,36455.22367637],["2018-11-27T00:00:00.000Z",3731.01,3830,3562.9,3775,23788.7518536],["2018-11-28T00:00:00.000Z",3775.01,4365,3775,4225.03,35951.14939353],["2018-11-29T00:00:00.000Z",4224.86,4414.89,4077.88,4248,20589.29919427],["2018-11-30T00:00:00.000Z",4247.99,4297.71,3869,3976,20010.38688175],["2018-12-01T00:00:00.000Z",3976.01,4277,3910.08,4142.01,10546.5152018],["2018-12-02T00:00:00.000Z",4142.01,4266,4036,4103.19,11311.33063575],["2018-12-03T00:00:00.000Z",4102.8,4119.98,3741.95,3833.47,17040.92435324],["2018-12-04T00:00:00.000Z",3833.47,4035.1,3732.43,3901.84,16954.8572436],["2018-12-05T00:00:00.000Z",3901.84,3912.53,3660,3694.39,14945.0424373],["2018-12-06T00:00:00.000Z",3694.39,3849,3400,3433.26,28942.88212469],["2018-12-07T00:00:00.000Z",3433.3,3550,3212,3380.01,37833.3063615],["2018-12-08T00:00:00.000Z",3380,3495,3253.66,3401,13700.64053347],["2018-12-09T00:00:00.000Z",3401,3642.51,3367.79,3531.18,11758.12530578],["2018-12-10T00:00:00.000Z",3531.18,3590.71,3354.97,3410.15,13513.91205579],["2018-12-11T00:00:00.000Z",3410.15,3424.92,3293.49,3349.36,11090.98128121],["2018-12-12T00:00:00.000Z",3350.27,3486.16,3325.58,3430.24,10524.18793316],["2018-12-13T00:00:00.000Z",3430.24,3439.63,3227.96,3265,14265.2612416],["2018-12-14T00:00:00.000Z",3265,3294.9,3135,3195.71,14656.53845193],["2018-12-15T00:00:00.000Z",3195.71,3228.69,3128.89,3183,9343.27239692],["2018-12-16T00:00:00.000Z",3183.01,3258,3181.24,3195,7211.24213116],["2018-12-17T00:00:00.000Z",3194.99,3585.95,3184.28,3496.82,21857.11842817],["2018-12-18T00:00:00.000Z",3497.1,3688,3436.5,3667.77,16980.16942551],["2018-12-19T00:00:00.000Z",3667.76,3928.15,3637.17,3682.51,28456.24369309],["2018-12-20T00:00:00.000Z",3682.51,4175,3661.5,4075.34,30698.00488972],["2018-12-21T00:00:00.000Z",4075.33,4162.27,3775,3839.06,23496.86262526],["2018-12-22T00:00:00.000Z",3839.26,4005,3790.16,3980.46,9902.76761597],["2018-12-23T00:00:00.000Z",3981.24,4050,3903.6,3944.93,10282.4571108],["2018-12-24T00:00:00.000Z",3944.92,4239.37,3944.92,4034,19713.64189269],["2018-12-25T00:00:00.000Z",4034,4045.41,3675.86,3780,13871.75447137],["2018-12-26T00:00:00.000Z",3780,3849.2,3685.02,3809.88,9409.62555727],["2018-12-27T00:00:00.000Z",3809.88,3841.21,3567,3589.89,13433.23545408],["2018-12-28T00:00:00.000Z",3589.89,3971.58,3576.12,3888.06,16776.66567306],["2018-12-29T00:00:00.000Z",3887.58,3944.33,3706,3729.31,9781.01832186],["2018-12-30T00:00:00.000Z",3729.31,3863.06,3691.01,3829,8725.83851536],["2018-12-31T00:00:00.000Z",3829,3835.4,3625,3691.86,12799.94262556],["2019-01-01T00:00:00.000Z",3691.87,3841.17,3651.02,3826.1,10812.88498825],["2019-01-02T00:00:00.000Z",3826.1,3916.57,3770.07,3890.79,9982.47084577],["2019-01-03T00:00:00.000Z",3890.8,3893.8,3758.07,3787.57,9327.64708895],["2019-01-04T00:00:00.000Z",3787.57,3849,3730,3820.82,9225.1505004],["2019-01-05T00:00:00.000Z",3820.82,3874.12,3775,3798.62,6451.00775001],["2019-01-06T00:00:00.000Z",3799.99,4088,3756.01,4040.99,10057.45367318],["2019-01-07T00:00:00.000Z",4040.98,4070,3968.79,4006.01,9973.66538481],["2019-01-08T00:00:00.000Z",4005.97,4114.8,3943.36,3993.86,13959.39645383],["2019-01-09T00:00:00.000Z",3993.85,4042.2,3962.12,4004.12,10704.12810583],["2019-01-10T00:00:00.000Z",4004.13,4035.21,3560,3626.12,21869.18380217],["2019-01-11T00:00:00.000Z",3626.12,3699.99,3576,3635.69,14489.68866805],["2019-01-12T00:00:00.000Z",3634.73,3649.18,3557.29,3619.41,5793.59903748],["2019-01-13T00:00:00.000Z",3619.38,3641.86,3481.54,3514.24,8288.70074802],["2019-01-14T00:00:00.000Z",3514.24,3711.11,3509.24,3664.19,11241.43679748],["2019-01-15T00:00:00.000Z",3664.18,3684.38,3538.63,3580.76,10894.51487451],["2019-01-16T00:00:00.000Z",3580.19,3666.73,3572.52,3609.71,8894.45981244],["2019-01-17T00:00:00.000Z",3609.71,3657,3541,3640.65,8924.86466717],["2019-01-18T00:00:00.000Z",3640.64,3643.69,3580.16,3607.85,5977.23699338],["2019-01-19T00:00:00.000Z",3607.85,3765.9,3604.9,3682.65,6068.64620532],["2019-01-20T00:00:00.000Z",3683.5,3703.39,3481.01,3536.19,7430.51959727],["2019-01-21T00:00:00.000Z",3537.56,3568.95,3487.37,3531.76,6493.83265776],["2019-01-22T00:00:00.000Z",3531.75,3611.5,3425,3577.03,9658.63220705],["2019-01-23T00:00:00.000Z",3577.04,3614.47,3523.64,3553.01,8205.65630491],["2019-01-24T00:00:00.000Z",3553.01,3595.83,3530.1,3568.97,5827.07203747],["2019-01-25T00:00:00.000Z",3568.97,3578.79,3510.01,3562.17,6834.07115259],["2019-01-26T00:00:00.000Z",3562.17,3657.76,3540,3556.07,5602.74054612],["2019-01-27T00:00:00.000Z",3556.07,3562.9,3470.14,3531.02,4286.50898961],["2019-01-28T00:00:00.000Z",3531.02,3535.92,3374.01,3429.95,13775.65442083],["2019-01-29T00:00:00.000Z",3429.95,3438.4,3337.87,3397.42,8709.69730139],["2019-01-30T00:00:00.000Z",3395.74,3459.41,3372.97,3437.55,8513.95881185],["2019-01-31T00:00:00.000Z",3437.55,3473.4,3396.74,3411.5,7405.39614964],["2019-02-01T00:00:00.000Z",3411.5,3458.26,3369.62,3437.5,8806.60171078],["2019-02-02T00:00:00.000Z",3437.5,3483.25,3414.49,3468.43,3967.92350855],["2019-02-03T00:00:00.000Z",3468.43,3471.76,3386.45,3414.78,4606.56891409],["2019-02-04T00:00:00.000Z",3415.69,3435,3395.1,3409.57,6032.81895284],["2019-02-05T00:00:00.000Z",3409.57,3429.46,3400,3428.4,6385.43577243],["2019-02-06T00:00:00.000Z",3428.41,3441,3340.8,3367.36,9820.67219128],["2019-02-07T00:00:00.000Z",3366.01,3383.14,3352.01,3359,8613.79912675],["2019-02-08T00:00:00.000Z",3358.99,3711,3344,3621.99,17649.47598021],["2019-02-09T00:00:00.000Z",3622,3644.08,3597,3623.73,5155.45743968],["2019-02-10T00:00:00.000Z",3623.73,3654.28,3578.59,3648.84,5364.52948065],["2019-02-11T00:00:00.000Z",3648.85,3652,3579.38,3590.36,8819.26148262],["2019-02-12T00:00:00.000Z",3590.36,3618.77,3550,3588.06,8347.13611385],["2019-02-13T00:00:00.000Z",3588.06,3627.99,3562.98,3576.68,7024.94220353],["2019-02-14T00:00:00.000Z",3576.69,3589,3535.1,3561.5,6197.23550751],["2019-02-15T00:00:00.000Z",3561.49,3620.22,3545.89,3566.59,7447.04312687],["2019-02-16T00:00:00.000Z",3566.59,3607.36,3565.5,3582.37,4351.61748343],["2019-02-17T00:00:00.000Z",3582.37,3675,3557.43,3625.08,6402.7929],["2019-02-18T00:00:00.000Z",3625.08,3917,3616.18,3867,16895.18406274],["2019-02-19T00:00:00.000Z",3867,3969.54,3841.54,3888.01,14845.22658779],["2019-02-20T00:00:00.000Z",3888.37,3967.19,3867.13,3938.99,8929.2721525],["2019-02-21T00:00:00.000Z",3939,3988,3869.45,3897.71,8806.93272354],["2019-02-22T00:00:00.000Z",3897.71,3956.43,3886.15,3942.02,7667.21817378],["2019-02-23T00:00:00.000Z",3942.02,4156.1,3911.3,4110,10844.79746285],["2019-02-24T00:00:00.000Z",4110,4188.79,3712.84,3734.22,17002.16745501],["2019-02-25T00:00:00.000Z",3734.23,3860,3731.09,3818.79,11164.08173195],["2019-02-26T00:00:00.000Z",3818.78,3826.37,3763.71,3799.48,6520.29872931],["2019-02-27T00:00:00.000Z",3799.49,3823.13,3655,3799.91,8297.56906415],["2019-02-28T00:00:00.000Z",3800.35,3910,3754.37,3792.14,9852.47269969],["2019-03-01T00:00:00.000Z",3792.14,3843,3791.31,3806.17,6816.69897242],["2019-03-02T00:00:00.000Z",3806.17,3818.08,3763,3809.7,3720.64470762],["2019-03-03T00:00:00.000Z",3809.7,3815.48,3763.62,3786.93,4100.67673393],["2019-03-04T00:00:00.000Z",3786.93,3804.99,3672.39,3700.72,8335.76872427],["2019-03-05T00:00:00.000Z",3700.02,3876.65,3692.36,3844.59,9534.91911905],["2019-03-06T00:00:00.000Z",3844.59,3894.7,3812,3851.89,6911.18572899],["2019-03-07T00:00:00.000Z",3851.89,3891,3830.79,3857.05,7308.01574651],["2019-03-08T00:00:00.000Z",3857.04,3910.88,3771,3843.12,8988.38343108],["2019-03-09T00:00:00.000Z",3842.62,3947.33,3834.59,3917,5821.05637535],["2019-03-10T00:00:00.000Z",3917,3917,3867.84,3900.92,3602.23313878],["2019-03-11T00:00:00.000Z",3900.93,3911.83,3817.01,3849.68,6170.4651356],["2019-03-12T00:00:00.000Z",3849.67,3875.33,3796.71,3860,6921.17284956],["2019-03-13T00:00:00.000Z",3860,3871.02,3827.5,3851.02,5689.69622247],["2019-03-14T00:00:00.000Z",3851.02,3900,3779.28,3853.95,7895.18815498],["2019-03-15T00:00:00.000Z",3853.95,3910,3846.79,3902.8,6794.31389855],["2019-03-16T00:00:00.000Z",3902.8,4037.47,3900.89,3990,6801.89533817],["2019-03-17T00:00:00.000Z",3990,3991,3936.3,3967.01,3579.86643543],["2019-03-18T00:00:00.000Z",3967.01,4015.7,3937.69,3970.5,5613.64637341],["2019-03-19T00:00:00.000Z",3969.68,4009.61,3952.08,4000.85,5889.02569989],["2019-03-20T00:00:00.000Z",4000.85,4044.82,3965.43,4031.85,7321.39290672],["2019-03-21T00:00:00.000Z",4032.68,4056.33,3915.14,3972.76,9362.01127686],["2019-03-22T00:00:00.000Z",3972.76,3998.01,3961.7,3983.78,5137.20746387],["2019-03-23T00:00:00.000Z",3983.77,3997.01,3960.25,3983.43,4145.33997822],["2019-03-24T00:00:00.000Z",3982.45,3982.45,3946,3969.52,2699.83001403],["2019-03-25T00:00:00.000Z",3969.52,3976.47,3858,3907.53,6471.85662029],["2019-03-26T00:00:00.000Z",3907.54,3923.9,3880.64,3921.45,4279.07361049],["2019-03-27T00:00:00.000Z",3922.41,4035.8,3914.9,4026.53,6852.41006794],["2019-03-28T00:00:00.000Z",4026.54,4026.54,3994,4011.17,4867.33830466],["2019-03-29T00:00:00.000Z",4011.98,4101.5,4007.78,4091.01,9955.46857667],["2019-03-30T00:00:00.000Z",4091.01,4131.87,4042.51,4094.14,5262.21344691],["2019-03-31T00:00:00.000Z",4094.14,4103,4077.01,4094.99,3140.83701306],["2019-04-01T00:00:00.000Z",4095,4149.5,4051.53,4137,7951.26492707],["2019-04-02T00:00:00.000Z",4137.01,5121,4132.02,4901.93,38406.93211632],["2019-04-03T00:00:00.000Z",4901.92,5345,4787.11,4975.97,39435.72650644],["2019-04-04T00:00:00.000Z",4975.13,5071.34,4778,4906.49,16348.20012368],["2019-04-05T00:00:00.000Z",4907.92,5066.59,4887.34,5040.66,11681.37430365],["2019-04-06T00:00:00.000Z",5040.95,5244.04,4925,5049.22,12091.44129438],["2019-04-07T00:00:00.000Z",5049.18,5270.33,5029.7,5194.79,10156.6009031],["2019-04-08T00:00:00.000Z",5194.76,5352.5,5132.28,5285.54,15666.45276154],["2019-04-09T00:00:00.000Z",5286.82,5287,5145,5187.21,9741.06958958],["2019-04-10T00:00:00.000Z",5187.21,5488,5164.49,5318.58,16740.40012691],["2019-04-11T00:00:00.000Z",5322.02,5342.74,4967.24,5041.3,16499.10831947],["2019-04-12T00:00:00.000Z",5040.11,5118.56,4901.99,5078.19,9952.12636385],["2019-04-13T00:00:00.000Z",5078.19,5123.28,5036.74,5066.22,4288.93959827],["2019-04-14T00:00:00.000Z",5065.02,5191.19,5013.81,5164.27,4408.9676634],["2019-04-15T00:00:00.000Z",5163.81,5193.01,4945.54,5029.99,10155.67146076],["2019-04-16T00:00:00.000Z",5029.99,5229.97,5016.45,5202.9,8624.24494496],["2019-04-17T00:00:00.000Z",5201.21,5272.32,5173.11,5227,7415.7258123],["2019-04-18T00:00:00.000Z",5227,5318.18,5222.26,5281.81,8234.19965894],["2019-04-19T00:00:00.000Z",5280.5,5359.47,5196.7,5290.36,6330.55080825],["2019-04-20T00:00:00.000Z",5290.37,5359.98,5260.24,5319.89,4905.68285834],["2019-04-21T00:00:00.000Z",5319.9,5349.16,5213.34,5297.64,5748.50732462],["2019-04-22T00:00:00.000Z",5297.64,5440.84,5250.45,5387.6,12286.70533914],["2019-04-23T00:00:00.000Z",5387.6,5650.01,5361.01,5532.75,18208.5965253],["2019-04-24T00:00:00.000Z",5532.75,5624.47,5374,5441.9,15137.83284352],["2019-04-25T00:00:00.000Z",5440.59,5512.12,4963,5134.81,18152.86625521],["2019-04-26T00:00:00.000Z",5134.82,5295.03,5041.14,5159.51,14423.59230926],["2019-04-27T00:00:00.000Z",5159.5,5221.24,5117.46,5170.6,4268.747635],["2019-04-28T00:00:00.000Z",5171.9,5214.5,5101,5155,4913.46465612],["2019-04-29T00:00:00.000Z",5155,5189.54,5072.01,5148.25,7338.23455569],["2019-04-30T00:00:00.000Z",5148.25,5285,5126.25,5270.69,7270.79721224],["2019-05-01T00:00:00.000Z",5270.68,5358.39,5265.61,5321.15,7327.28530895],["2019-05-02T00:00:00.000Z",5321.15,5422.99,5306.09,5390.01,7324.97455784],["2019-05-03T00:00:00.000Z",5390,5796.93,5363,5657.4,19730.73219167],["2019-05-04T00:00:00.000Z",5657.41,5846.88,5512,5770.01,11070.84484696],["2019-05-05T00:00:00.000Z",5770.01,5782.22,5627.35,5715.86,5764.75926622],["2019-05-06T00:00:00.000Z",5715.86,5753.66,5564.93,5687.9,9144.01872377],["2019-05-07T00:00:00.000Z",5687.9,5974.51,5687.9,5748.45,16066.74315422],["2019-05-08T00:00:00.000Z",5748.47,5990,5656.26,5948.41,12720.17516002],["2019-05-09T00:00:00.000Z",5947,6171.1,5934.49,6153.09,15697.64557254],["2019-05-10T00:00:00.000Z",6153.09,6430,6108.81,6343.14,17600.38078264],["2019-05-11T00:00:00.000Z",6342.99,7464.13,6342.98,7219.95,37819.24015936],["2019-05-12T00:00:00.000Z",7215.02,7581.82,6755,6979.76,41012.54156875],["2019-05-13T00:00:00.000Z",6979.24,8195,6864.93,7824.93,47215.37160625],["2019-05-14T00:00:00.000Z",7822.88,8350,7621.27,7990.92,39515.75092642],["2019-05-15T00:00:00.000Z",7990.92,8308.16,7831.77,8203.32,24928.15679387],["2019-05-16T00:00:00.000Z",8203.33,8388,7660.74,7878.96,29391.33326238],["2019-05-17T00:00:00.000Z",7881.39,7940.75,6600,7363.69,47374.72004433],["2019-05-18T00:00:00.000Z",7363.85,7491.22,7204.42,7262.4,11074.40023056],["2019-05-19T00:00:00.000Z",7262.39,8315,7252.58,8200,25170.35141068],["2019-05-20T00:00:00.000Z",8194.34,8199.53,7570.31,7999.54,25402.08288327],["2019-05-21T00:00:00.000Z",7998.94,8112.99,7805.34,7951.7,14246.43358032],["2019-05-22T00:00:00.000Z",7951.69,8044.32,7506.12,7626.48,17522.65516801],["2019-05-23T00:00:00.000Z",7622.25,7984.9,7467.1,7881.98,14905.94956167],["2019-05-24T00:00:00.000Z",7878.16,8175,7794.73,8001.7,14767.93865471],["2019-05-25T00:00:00.000Z",8001.69,8149,7941.25,8063.81,5373.26586404],["2019-05-26T00:00:00.000Z",8063.68,8793.97,7881.7,8731.72,19430.80768485],["2019-05-27T00:00:00.000Z",8732.34,8947.88,8611.44,8772.29,18163.72218119],["2019-05-28T00:00:00.000Z",8772.29,8822.46,8545,8715.36,11990.4786465],["2019-05-29T00:00:00.000Z",8715.36,8760.43,8426.09,8662.44,12327.60538948],["2019-05-30T00:00:00.000Z",8662.44,9090,7972,8279.69,31707.59661067],["2019-05-31T00:00:00.000Z",8279.69,8580,8110,8554.06,16598.9906999],["2019-06-01T00:00:00.000Z",8554.06,8618,8452.21,8558.95,7486.03153748],["2019-06-02T00:00:00.000Z",8558.8,8834,8550,8736.55,5865.28679631],["2019-06-03T00:00:00.000Z",8736.55,8742.48,8030.46,8107.96,16677.69381419],["2019-06-04T00:00:00.000Z",8104.95,8104.95,7427,7670.96,30486.58038816],["2019-06-05T00:00:00.000Z",7671.07,7932.87,7570,7789.48,13294.21843767],["2019-06-06T00:00:00.000Z",7787.36,7874.68,7450,7805,12526.0791548],["2019-06-07T00:00:00.000Z",7805,8134.29,7756.79,7998.13,12669.68777089],["2019-06-08T00:00:00.000Z",7998.13,8059.99,7786.01,7930.14,5088.51192976],["2019-06-09T00:00:00.000Z",7930.14,7960,7508.77,7634.58,7667.4720151],["2019-06-10T00:00:00.000Z",7635.05,8097.35,7516.9,8015.69,9866.51844682],["2019-06-11T00:00:00.000Z",8015.7,8057.19,7702.83,7918.17,7810.18254388],["2019-06-12T00:00:00.000Z",7913.64,8292.43,7817,8176.02,12826.8715595],["2019-06-13T00:00:00.000Z",8176.03,8329.99,8048.75,8239.04,8631.6679812],["2019-06-14T00:00:00.000Z",8239.04,8738.92,8180.08,8697.46,12739.93242229],["2019-06-15T00:00:00.000Z",8697.45,8916.63,8588.7,8860.23,9997.17582098],["2019-06-16T00:00:00.000Z",8856.13,9388,8799.7,8975,22620.39051169],["2019-06-17T00:00:00.000Z",8975.78,9475,8975.78,9333.14,20653.48868711],["2019-06-18T00:00:00.000Z",9333.08,9359.48,8919.72,9078.48,16415.4159215],["2019-06-19T00:00:00.000Z",9078.48,9319.5,9035.75,9277.54,9225.45675764],["2019-06-20T00:00:00.000Z",9277.55,9599,9210.3,9531.21,12144.51015941],["2019-06-21T00:00:00.000Z",9531.21,10245,9531.21,10236.2,24905.11878991],["2019-06-22T00:00:00.000Z",10235.59,11215.89,10080,10666.86,38347.96821307],["2019-06-23T00:00:00.000Z",10666.87,11284.44,10490,10833.02,17386.65814456],["2019-06-24T00:00:00.000Z",10833,11091.97,10550.21,11032.32,15499.05518954],["2019-06-25T00:00:00.000Z",11030.8,11788.88,10997,11755.53,25027.55358061],["2019-06-26T00:00:00.000Z",11754.25,13868.44,11350,12927.44,82377.604193],["2019-06-27T00:00:00.000Z",12927.44,13358.68,10300,11159.29,77275.98772137],["2019-06-28T00:00:00.000Z",11159.29,12444.77,10737.87,12360.45,42092.85495596],["2019-06-29T00:00:00.000Z",12360.42,12379.99,11318.94,11865.29,28879.34994129],["2019-06-30T00:00:00.000Z",11869.84,12200,10650.06,10761.26,28722.48538952],["2019-07-01T00:00:00.000Z",10761.26,11210.52,9953,10577.63,39825.95471069],["2019-07-02T00:00:00.000Z",10578.23,10925,9651,10829.18,43614.89365309],["2019-07-03T00:00:00.000Z",10829.19,12014.6,10829.19,11976.42,38216.68004129],["2019-07-04T00:00:00.000Z",11976.01,12064.26,11035.01,11136,22601.37480257],["2019-07-05T00:00:00.000Z",11137.87,11449.51,10761.8,11004.51,20737.37976413],["2019-07-06T00:00:00.000Z",10994.99,11723.6,10980.09,11237.77,15612.77821957],["2019-07-07T00:00:00.000Z",11237.77,11620,11084.31,11474.42,11293.22901394],["2019-07-08T00:00:00.000Z",11474.44,12395,11328.01,12293.53,20423.56124492],["2019-07-09T00:00:00.000Z",12293.39,12829.96,12105.32,12571.11,27431.42201721],["2019-07-10T00:00:00.000Z",12572.12,13202.63,11553.21,12097.96,41379.8431996],["2019-07-11T00:00:00.000Z",12097.48,12097.93,10933,11349,37301.32072503],["2019-07-12T00:00:00.000Z",11348.56,11950,11079.59,11802,18541.25295757],["2019-07-13T00:00:00.000Z",11797.53,11845,10814.4,11370.08,18417.60494114],["2019-07-14T00:00:00.000Z",11370.06,11467.27,10084.4,10185.03,25829.61014172],["2019-07-15T00:00:00.000Z",10190.91,11080.01,9857.27,10854.47,34137.37304062],["2019-07-16T00:00:00.000Z",10856.41,11040,9350,9422.72,43610.3814887],["2019-07-17T00:00:00.000Z",9429.8,9998,9071,9696.31,35319.410925],["2019-07-18T00:00:00.000Z",9696.39,10799,9291,10649.07,33044.50123646],["2019-07-19T00:00:00.000Z",10652.76,10777.21,10111,10538.06,19729.47932166],["2019-07-20T00:00:00.000Z",10536.92,11112.31,10360.65,10761.03,18390.4921253],["2019-07-21T00:00:00.000Z",10761.03,10835,10320,10590.7,11939.86553507],["2019-07-22T00:00:00.000Z",10590.71,10688.14,10060,10323.39,15798.9279419],["2019-07-23T00:00:00.000Z",10324.13,10324.28,9800.23,9840.12,18060.8898857],["2019-07-24T00:00:00.000Z",9848.9,9919.08,9507.38,9772.6,18264.50732336],["2019-07-25T00:00:00.000Z",9772.59,10184.99,9734.58,9883.33,13297.26756531],["2019-07-26T00:00:00.000Z",9880.86,9898.03,9657.21,9843,10732.61028519],["2019-07-27T00:00:00.000Z",9843,10248.41,9292,9479.98,18982.08417104],["2019-07-28T00:00:00.000Z",9469.37,9669.11,9108.88,9533,10054.74987437],["2019-07-29T00:00:00.000Z",9533,9729.87,9356.75,9495.01,10565.16661892],["2019-07-30T00:00:00.000Z",9499.21,9839.83,9371.96,9589.01,9411.16267094],["2019-07-31T00:00:00.000Z",9589.01,10135.12,9570.01,10087.3,12849.73773412],["2019-08-01T00:00:00.000Z",10089.97,10497,9881,10405.94,14432.5695627],["2019-08-02T00:00:00.000Z",10404.41,10670,10321.42,10533.01,13217.84401203],["2019-08-03T00:00:00.000Z",10533.62,10922.08,10500,10820.76,10082.35714313],["2019-08-04T00:00:00.000Z",10822.09,11089.74,10572,10977.51,11813.6738868],["2019-08-05T00:00:00.000Z",10977.98,11950,10977.98,11819.49,23345.19630495],["2019-08-06T00:00:00.000Z",11811.75,12320.4,11187,11465.49,24773.04936684],["2019-08-07T00:00:00.000Z",11465.49,12147,11366.26,11975.03,22145.48730119],["2019-08-08T00:00:00.000Z",11983.41,12050,11451,11981,14887.10999049],["2019-08-09T00:00:00.000Z",11982.39,12040,11651.89,11856.1,11774.51896894],["2019-08-10T00:00:00.000Z",11860.62,11969.99,11170,11280.95,13852.24742434],["2019-08-11T00:00:00.000Z",11280.95,11585,11088.88,11540.76,7329.58936485],["2019-08-12T00:00:00.000Z",11540.76,11555.55,11222.4,11389.28,6095.28181493],["2019-08-13T00:00:00.000Z",11389.25,11438.39,10746,10854.92,12500.34295603],["2019-08-14T00:00:00.000Z",10854.92,10859.97,9888.88,10025.86,24889.57722872],["2019-08-15T00:00:00.000Z",10021.13,10445,9470,10300.01,27939.82663467],["2019-08-16T00:00:00.000Z",10300.01,10539.9,9739.99,10352.78,19532.59596641],["2019-08-17T00:00:00.000Z",10352.78,10475.82,9978,10217.79,7307.99789432],["2019-08-18T00:00:00.000Z",10217.99,10513.45,10066.66,10315.48,6794.78437545],["2019-08-19T00:00:00.000Z",10315.48,10938.76,10265,10920,12220.3862029],["2019-08-20T00:00:00.000Z",10917.94,10953,10555.7,10769.09,8820.93622259],["2019-08-21T00:00:00.000Z",10768.49,10800,9841.59,10130,17445.28744509],["2019-08-22T00:00:00.000Z",10133.34,10237.53,9759,10107.15,10912.33836991],["2019-08-23T00:00:00.000Z",10105.61,10478,10035.84,10410.85,9413.53218337],["2019-08-24T00:00:00.000Z",10413.45,10429,9886.26,10147.96,7987.20795651],["2019-08-25T00:00:00.000Z",10148,10374.85,9899.95,10138.72,7288.06423633],["2019-08-26T00:00:00.000Z",10142,10680,10140.9,10361.65,14125.38101325],["2019-08-27T00:00:00.000Z",10361.65,10379.87,10019.56,10171.85,7514.28766499],["2019-08-28T00:00:00.000Z",10171.95,10277,9522.93,9714.31,17637.06892056],["2019-08-29T00:00:00.000Z",9714.01,9717.03,9321.73,9495,14421.69716916],["2019-08-30T00:00:00.000Z",9494.8,9699,9337.97,9582.42,8734.15084369],["2019-08-31T00:00:00.000Z",9582.42,9707.48,9436.2,9600.86,4057.20202851],["2019-09-01T00:00:00.000Z",9600.86,9840,9539.58,9766.52,4200.85038239],["2019-09-02T00:00:00.000Z",9766.62,10486.77,9756.54,10381.26,11794.06048881],["2019-09-03T00:00:00.000Z",10381.26,10790,10280,10628.48,15518.02066249],["2019-09-04T00:00:00.000Z",10628.48,10833.14,10380,10581.84,12180.82546922],["2019-09-05T00:00:00.000Z",10581.84,10666.43,10452.15,10574.73,7432.47882878],["2019-09-06T00:00:00.000Z",10574.28,10939.34,10182,10308.92,15732.60470722],["2019-09-07T00:00:00.000Z",10308.9,10580,10304.52,10484.37,4381.36082048],["2019-09-08T00:00:00.000Z",10484.37,10595,10231.13,10398.97,4915.56585169],["2019-09-09T00:00:00.000Z",10401.13,10541.75,10059.99,10310,9745.07271844],["2019-09-10T00:00:00.000Z",10310.01,10389.26,9916,10093.01,8098.57574372],["2019-09-11T00:00:00.000Z",10093,10297.12,9851.97,10160.2,8374.04003496],["2019-09-12T00:00:00.000Z",10158.81,10460,10040,10423.72,7625.24967791],["2019-09-13T00:00:00.000Z",10423.85,10452.5,10157,10365.93,6909.03483326],["2019-09-14T00:00:00.000Z",10365.94,10439,10223.36,10360.25,4470.31545378],["2019-09-15T00:00:00.000Z",10360.01,10380,10263.39,10304.46,2745.26528355],["2019-09-16T00:00:00.000Z",10303.66,10379.98,10068.42,10262.54,7785.7271484],["2019-09-17T00:00:00.000Z",10262.54,10276.18,10135.44,10185.39,5716.08222324],["2019-09-18T00:00:00.000Z",10185.42,10258,10074.08,10155.26,5627.58140023],["2019-09-19T00:00:00.000Z",10156.22,10379.15,9585.86,10275.01,15625.02434239],["2019-09-20T00:00:00.000Z",10275.01,10309.84,10056.3,10168.85,6183.91792313],["2019-09-21T00:00:00.000Z",10168.85,10170.15,9917.34,9973.99,5043.0795144],["2019-09-22T00:00:00.000Z",9973.99,10097,9848.37,10026.8,5276.95241027],["2019-09-23T00:00:00.000Z",10026.79,10051.15,9609.37,9693.74,11355.88878537],["2019-09-24T00:00:00.000Z",9693.74,9777.16,8159.35,8530.01,38736.2261491],["2019-09-25T00:00:00.000Z",8530.01,8743.86,8222.01,8438.35,23524.43263014],["2019-09-26T00:00:00.000Z",8438.35,8464.08,7712.45,8060,27664.78945578],["2019-09-27T00:00:00.000Z",8060,8290,7861.02,8193.99,15914.66412076],["2019-09-28T00:00:00.000Z",8193.99,8343,8015.25,8217.47,9039.55200543],["2019-09-29T00:00:00.000Z",8217.47,8246.87,7902.96,8052.4,7142.36916333],["2019-09-30T00:00:00.000Z",8054.09,8393.23,7701,8304.96,15142.61949966],["2019-10-01T00:00:00.000Z",8304.95,8535,8200,8321.52,12266.35796784],["2019-10-02T00:00:00.000Z",8321.87,8391,8168.85,8381.72,7016.97195206],["2019-10-03T00:00:00.000Z",8381.72,8419.95,8059.22,8240.41,7778.11842343],["2019-10-04T00:00:00.000Z",8241.27,8241.35,8002.21,8156.67,7715.28010237],["2019-10-05T00:00:00.000Z",8156.68,8200,8020.2,8147.63,3826.82870697],["2019-10-06T00:00:00.000Z",8147.63,8176.18,7780.85,7859.79,8697.93975986],["2019-10-07T00:00:00.000Z",7859.79,8310.57,7762.35,8209,10012.00725014],["2019-10-08T00:00:00.000Z",8208.99,8342.97,8107.26,8180,5857.54021433],["2019-10-09T00:00:00.000Z",8180,8712.45,8121,8590,14459.7776891],["2019-10-10T00:00:00.000Z",8590.01,8660,8452.5,8587.5,7908.66988763],["2019-10-11T00:00:00.000Z",8587.49,8826,8226,8267.33,12446.84471206],["2019-10-12T00:00:00.000Z",8263.02,8425,8261.46,8309.03,3046.40450951],["2019-10-13T00:00:00.000Z",8309.03,8469.02,8146.47,8282.97,5858.03981575],["2019-10-14T00:00:00.000Z",8282.96,8409,8215.66,8355,4462.4931302],["2019-10-15T00:00:00.000Z",8355,8420,8085.65,8162.44,8558.56827956],["2019-10-16T00:00:00.000Z",8162.44,8171.59,7908.86,7993.54,8489.99546525],["2019-10-17T00:00:00.000Z",7995.81,8124.42,7937.01,8076.2,4909.27039643],["2019-10-18T00:00:00.000Z",8076.94,8117.77,7814.08,7954.16,7071.35598576],["2019-10-19T00:00:00.000Z",7954.15,8099.98,7873.46,7965.28,4839.48919554],["2019-10-20T00:00:00.000Z",7965.27,8309,7875.01,8236.12,6162.04807515],["2019-10-21T00:00:00.000Z",8235.94,8349.84,8156,8209.92,6137.13312184],["2019-10-22T00:00:00.000Z",8209.92,8317.14,7998.9,8024.72,6015.86741941],["2019-10-23T00:00:00.000Z",8024,8049,7296.44,7474.85,19159.93039884],["2019-10-24T00:00:00.000Z",7475.54,7509.99,7359.48,7430.87,7972.6408295],["2019-10-25T00:00:00.000Z",7430.87,8800.1,7389.91,8668,27140.20895781],["2019-10-26T00:00:00.000Z",8668,10540.49,8645.01,9259.78,53383.40194086],["2019-10-27T00:00:00.000Z",9259.98,9826.72,9102.33,9548.84,19636.4291242],["2019-10-28T00:00:00.000Z",9555.89,9939.69,9180.59,9226.5,16736.97258328],["2019-10-29T00:00:00.000Z",9225.06,9575,9068.19,9430.8,12640.19748534],["2019-10-30T00:00:00.000Z",9431.36,9431.36,8991.33,9164.44,9862.67699421],["2019-10-31T00:00:00.000Z",9164.45,9433,8950,9159.48,8326.9619179],["2019-11-01T00:00:00.000Z",9159.96,9299.99,9057.27,9253.12,7774.27145408],["2019-11-02T00:00:00.000Z",9253.09,9393,9210,9308.52,4559.26538837],["2019-11-03T00:00:00.000Z",9308.52,9380,9068.3,9206.52,4294.50041401],["2019-11-04T00:00:00.000Z",9206.52,9600,9127,9412.53,8361.9587774],["2019-11-05T00:00:00.000Z",9412.63,9474.89,9169.84,9322.09,7581.21667266],["2019-11-06T00:00:00.000Z",9322.09,9450,9253.66,9341.27,6829.68611819],["2019-11-07T00:00:00.000Z",9341.27,9375.16,9075,9198.84,5989.36091519],["2019-11-08T00:00:00.000Z",9198.85,9246,8660,8763.01,12876.55531942],["2019-11-09T00:00:00.000Z",8763.01,8873.48,8712.52,8807.89,4175.00938447],["2019-11-10T00:00:00.000Z",8807.89,9150,8731.43,9032.23,6070.46798596],["2019-11-11T00:00:00.000Z",9032.23,9067.34,8590,8721.54,7049.92853839],["2019-11-12T00:00:00.000Z",8721.53,8870,8556.56,8810,6272.86259557],["2019-11-13T00:00:00.000Z",8811,8838.8,8705,8758.34,4486.2787504],["2019-11-14T00:00:00.000Z",8758.34,8784.61,8558.01,8630,5607.47902352],["2019-11-15T00:00:00.000Z",8630.01,8773.22,8361,8457.48,10940.91541078],["2019-11-16T00:00:00.000Z",8457.48,8531.03,8423,8481,2712.33956982],["2019-11-17T00:00:00.000Z",8481,8637.01,8371.02,8500.01,3754.24485434],["2019-11-18T00:00:00.000Z",8501,8501.01,8015,8168.84,9864.11956342],["2019-11-19T00:00:00.000Z",8168.84,8197.82,7980.07,8123.36,7360.99550259],["2019-11-20T00:00:00.000Z",8123.36,8222.41,8030.05,8082.96,5296.45566165],["2019-11-21T00:00:00.000Z",8082.97,8114.97,7374.5,7616.46,16947.0184322],["2019-11-22T00:00:00.000Z",7616.48,7720,6775.47,7283.03,33676.50950942],["2019-11-23T00:00:00.000Z",7283.19,7361.41,7102.21,7329.29,7728.4239895],["2019-11-24T00:00:00.000Z",7329.29,7344,6865,6908.64,10695.00788503],["2019-11-25T00:00:00.000Z",6908.64,7379.99,6526,7127.01,27124.48255363],["2019-11-26T00:00:00.000Z",7127.01,7340.59,7021.84,7162.67,11857.43287032],["2019-11-27T00:00:00.000Z",7162.67,7678.76,6850,7523.72,19213.98364601],["2019-11-28T00:00:00.000Z",7524.73,7660.82,7370.62,7432.41,8646.63700515],["2019-11-29T00:00:00.000Z",7432.41,7870.1,7411,7760,10862.78844038],["2019-11-30T00:00:00.000Z",7759.99,7820,7453,7555.92,6130.42566398],["2019-12-01T00:00:00.000Z",7555.92,7555.92,7237.16,7404.27,8692.58780339],["2019-12-02T00:00:00.000Z",7405.33,7430,7157.33,7305.01,7029.95625983],["2019-12-03T00:00:00.000Z",7305.01,7412.85,7237.26,7302.94,6169.03965176],["2019-12-04T00:00:00.000Z",7302.94,7775,7080,7198.99,16490.16548626],["2019-12-05T00:00:00.000Z",7199,7489.87,7152.78,7393.54,9248.37658376],["2019-12-06T00:00:00.000Z",7393.55,7609.5,7305.75,7540.08,9346.34006931],["2019-12-07T00:00:00.000Z",7541.76,7643,7487,7502.19,4876.33856339],["2019-12-08T00:00:00.000Z",7502.2,7580.84,7387.5,7520,4243.5281669],["2019-12-09T00:00:00.000Z",7520,7659.38,7262.87,7337.51,10252.89331517],["2019-12-10T00:00:00.000Z",7337.51,7398,7156.03,7219.37,7187.10559074],["2019-12-11T00:00:00.000Z",7219.37,7263.31,7124.45,7201.23,5951.55939387],["2019-12-12T00:00:00.000Z",7201.24,7298.5,7075.01,7185.91,8578.07225074],["2019-12-13T00:00:00.000Z",7185.91,7299.21,7183.29,7249.9,6119.05346128],["2019-12-14T00:00:00.000Z",7249.9,7264.33,7008.03,7062.91,4334.04050458],["2019-12-15T00:00:00.000Z",7062.92,7220.01,7006.01,7111,4905.19442136],["2019-12-16T00:00:00.000Z",7111,7137,6803.24,6877.03,13170.13695005],["2019-12-17T00:00:00.000Z",6877.04,6933.21,6556,6616.62,14047.39777918],["2019-12-18T00:00:00.000Z",6616.62,7448.24,6430,7285.53,23097.53223695],["2019-12-19T00:00:00.000Z",7288.05,7371.7,7044.45,7149.12,10503.10731585],["2019-12-20T00:00:00.000Z",7149.13,7220,7073.66,7190,6020.22689987],["2019-12-21T00:00:00.000Z",7190,7190,7099.57,7143.01,3423.26190789],["2019-12-22T00:00:00.000Z",7143.01,7521.55,7125,7513.06,10202.17603024],["2019-12-23T00:00:00.000Z",7514.74,7688.99,7259.19,7310.79,15139.33988185],["2019-12-24T00:00:00.000Z",7310.79,7426.15,7151.08,7255.01,7797.31351736],["2019-12-25T00:00:00.000Z",7255.01,7265.12,7115.5,7192.12,3299.65944044],["2019-12-26T00:00:00.000Z",7192.12,7432.1,7140,7194.13,7669.0329008],["2019-12-27T00:00:00.000Z",7194.13,7254,7053.32,7245.83,8492.97603648],["2019-12-28T00:00:00.000Z",7245.83,7346,7232.55,7302.67,4621.76136294],["2019-12-29T00:00:00.000Z",7302.67,7531,7278.07,7384.89,6557.31229484],["2019-12-30T00:00:00.000Z",7384.57,7386.28,7200,7218,7347.22088262],["2019-12-31T00:00:00.000Z",7218.01,7298.67,7111,7165.72,6755.96883486],["2020-01-01T00:00:00.000Z",7165.72,7238.14,7136.05,7174.33,3350.63004888],["2020-01-02T00:00:00.000Z",7174.33,7186.18,6903,6945.02,8010.92738748],["2020-01-03T00:00:00.000Z",6945.02,7401.2,6854.67,7334.45,14056.39238489],["2020-01-04T00:00:00.000Z",7334.45,7398,7263.32,7348.63,4742.46620989],["2020-01-05T00:00:00.000Z",7348.63,7488.87,7312.22,7355.4,5942.01494574],["2020-01-06T00:00:00.000Z",7355.4,7805,7343.17,7764.63,11770.42968139],["2020-01-07T00:00:00.000Z",7764.63,8216,7723,8158.52,19857.45754518],["2020-01-08T00:00:00.000Z",8160.01,8469.39,7845,8045.51,23927.67532995],["2020-01-09T00:00:00.000Z",8047.75,8048.67,7744.48,7813.78,9477.65983784],["2020-01-10T00:00:00.000Z",7813.78,8199.77,7671,8198.09,13419.69851238],["2020-01-11T00:00:00.000Z",8198.09,8290,8000.01,8020,7557.36879269],["2020-01-12T00:00:00.000Z",8017.47,8185,7963.25,8180.81,3920.74009838],["2020-01-13T00:00:00.000Z",8180.81,8195.81,8041.95,8104.5,6678.02840315],["2020-01-14T00:00:00.000Z",8105.6,8893.69,8105.23,8815.69,27075.8082207],["2020-01-15T00:00:00.000Z",8812.58,8900,8550,8808.81,14977.61979023],["2020-01-16T00:00:00.000Z",8808.81,8850,8580,8714.76,9265.76423506],["2020-01-17T00:00:00.000Z",8714.77,9013,8665.67,8899.42,15447.36512517],["2020-01-18T00:00:00.000Z",8899.42,8980,8800.1,8909.32,5600.21827844],["2020-01-19T00:00:00.000Z",8908.95,9194.99,8465,8697.53,15218.51476182],["2020-01-20T00:00:00.000Z",8697.53,8734.84,8504.06,8628.89,5605.80561385],["2020-01-21T00:00:00.000Z",8628.89,8774.31,8465,8722.03,7520.65103045],["2020-01-22T00:00:00.000Z",8722.03,8791.76,8565,8660.38,5481.36960818],["2020-01-23T00:00:00.000Z",8660.38,8665,8278,8385.22,12206.24491133],["2020-01-24T00:00:00.000Z",8385.21,8509.99,8216.71,8427.26,8634.96792308],["2020-01-25T00:00:00.000Z",8427.58,8437.76,8252.73,8326.81,3783.20831697],["2020-01-26T00:00:00.000Z",8326.8,8595,8278.68,8595,5497.32293973],["2020-01-27T00:00:00.000Z",8595,8985,8556.6,8895.96,9548.60475006],["2020-01-28T00:00:00.000Z",8895.95,9418.91,8880.87,9394.5,17578.54006083],["2020-01-29T00:00:00.000Z",9391.14,9439.83,9224.75,9288.44,12233.05063864],["2020-01-30T00:00:00.000Z",9287.9,9574.68,9171.11,9503.08,12948.39766745],["2020-01-31T00:00:00.000Z",9502.71,9522.5,9195.49,9334.98,9719.06131452],["2020-02-01T00:00:00.000Z",9334.98,9458.08,9285.01,9380.18,4387.41986202],["2020-02-02T00:00:00.000Z",9380.18,9480,9140,9323.5,7307.92291459],["2020-02-03T00:00:00.000Z",9325.01,9619.95,9220,9280.49,11910.28572971],["2020-02-04T00:00:00.000Z",9280.49,9350,9078.05,9164.33,8190.74898707],["2020-02-05T00:00:00.000Z",9164.33,9769.7,9150,9613.82,13267.06193659],["2020-02-06T00:00:00.000Z",9613.91,9857,9521.47,9763.01,12672.13678163],["2020-02-07T00:00:00.000Z",9763.01,9885,9713.99,9808.05,8516.62840515],["2020-02-08T00:00:00.000Z",9807.92,9955,9653.47,9905.64,8100.97112281],["2020-02-09T00:00:00.000Z",9905.64,10178.91,9888.76,10168.35,9649.74938704],["2020-02-10T00:00:00.000Z",10168.36,10199,9736,9851.78,13249.58715176],["2020-02-11T00:00:00.000Z",9851.78,10400,9706,10270.01,16722.06581913],["2020-02-12T00:00:00.000Z",10270.01,10483.86,10250,10351.13,13740.9848527],["2020-02-13T00:00:00.000Z",10351.13,10522.51,10083.1,10236.49,17101.28534969],["2020-02-14T00:00:00.000Z",10236.49,10395.66,10102.5,10371.33,8026.49620683],["2020-02-15T00:00:00.000Z",10371.33,10400,9750,9911.22,12323.28859704],["2020-02-16T00:00:00.000Z",9911.22,10048.34,9612.12,9921,9430.32887897],["2020-02-17T00:00:00.000Z",9920.52,9969.38,9467,9700,10144.62802455],["2020-02-18T00:00:00.000Z",9700,10298.25,9610.27,10188.04,11606.56132767],["2020-02-19T00:00:00.000Z",10188.04,10315,9280.98,9600.08,16637.05014888],["2020-02-20T00:00:00.000Z",9593.48,9698.1,9393.39,9610.05,12382.01006133],["2020-02-21T00:00:00.000Z",9610.05,9769.66,9566.98,9695.66,7073.36617743],["2020-02-22T00:00:00.000Z",9695.66,9722.97,9575.01,9668.23,3301.24362823],["2020-02-23T00:00:00.000Z",9668.23,10025.66,9667.13,9965.01,5631.93728472],["2020-02-24T00:00:00.000Z",9965,10030,9474.74,9660,11274.83220813],["2020-02-25T00:00:00.000Z",9660,9681.56,9230,9305,9370.80406077],["2020-02-26T00:00:00.000Z",9304.99,9375.36,8602,8778.3,21610.46289952],["2020-02-27T00:00:00.000Z",8778.3,8972.92,8520,8812.49,14781.02020263],["2020-02-28T00:00:00.000Z",8814.9,8899.94,8428.8,8708.89,13643.28590301],["2020-02-29T00:00:00.000Z",8708.61,8799,8520.67,8525.07,5142.70830477],["2020-03-01T00:00:00.000Z",8523.33,8752.34,8400,8522.31,7353.13960471],["2020-03-02T00:00:00.000Z",8522.3,8973.45,8487.33,8915,10216.69254477],["2020-03-03T00:00:00.000Z",8919.21,8927.45,8635.31,8757.84,9152.7069265],["2020-03-04T00:00:00.000Z",8757.83,8847,8670.57,8760.66,5688.58509691],["2020-03-05T00:00:00.000Z",8759.99,9174.24,8759.99,9070.17,10073.31421239],["2020-03-06T00:00:00.000Z",9070.18,9182.08,9000.01,9158.51,6422.12885254],["2020-03-07T00:00:00.000Z",9158.51,9214.67,8850.47,8901.37,6478.25334502],["2020-03-08T00:00:00.000Z",8901.36,8901.37,8002.2,8037.76,16591.91410216],["2020-03-09T00:00:00.000Z",8037.73,8187.03,7630,7934.52,25563.61417462],["2020-03-10T00:00:00.000Z",7934.56,8158.25,7733.56,7894.68,17172.47130109],["2020-03-11T00:00:00.000Z",7894.68,7987.97,7583.27,7938.05,13647.86513876],["2020-03-12T00:00:00.000Z",7938.05,7969.45,4644,4857.1,113902.20332904],["2020-03-13T00:00:00.000Z",4857.1,5995,3858,5637.6,130316.64684438],["2020-03-14T00:00:00.000Z",5630.93,5669,5050,5165.25,32760.12278053],["2020-03-15T00:00:00.000Z",5161.16,5985,5085.91,5345.35,43763.76236813],["2020-03-16T00:00:00.000Z",5346.86,5350.3,4432.3,5037.61,80184.03685247],["2020-03-17T00:00:00.000Z",5039.95,5569.44,4935.6,5331.71,44347.15487325],["2020-03-18T00:00:00.000Z",5331.71,5452.82,5001,5413.64,37513.03523454],["2020-03-19T00:00:00.000Z",5413.88,6441.37,5261.69,6186.26,54666.67461085],["2020-03-20T00:00:00.000Z",6183.82,6990,5657,6206.1,53024.40103701],["2020-03-21T00:00:00.000Z",6210.47,6470,5851,6198.78,23514.96653599],["2020-03-22T00:00:00.000Z",6198.64,6420,5738,5818.25,28089.48698286],["2020-03-23T00:00:00.000Z",5815.24,6641.03,5678.2,6490.63,42437.97070062],["2020-03-24T00:00:00.000Z",6493.58,6866.1,6403.16,6766.64,40618.19870698],["2020-03-25T00:00:00.000Z",6766,6983.31,6470,6690.96,31266.36827545],["2020-03-26T00:00:00.000Z",6691.71,6795,6520.13,6758.18,17456.11705058],["2020-03-27T00:00:00.000Z",6760,6880,6260,6372.36,20458.24402051],["2020-03-28T00:00:00.000Z",6372.36,6372.36,6030,6251.82,20353.8748456],["2020-03-29T00:00:00.000Z",6251.45,6279.96,5870.46,5877.21,16111.23637843],["2020-03-30T00:00:00.000Z",5878.98,6631.23,5853,6406.4,23659.80264153],["2020-03-31T00:00:00.000Z",6406.4,6524.79,6333.91,6424.35,11939.0253308],["2020-04-01T00:00:00.000Z",6424.02,6744.99,6160,6666.11,17900.2508585],["2020-04-02T00:00:00.000Z",6666.11,7292.11,6570.92,6804.52,28761.00804113],["2020-04-03T00:00:00.000Z",6804.24,7050,6606.06,6741.99,14953.17963657],["2020-04-04T00:00:00.000Z",6741.99,7025.53,6658.16,6874.77,10217.67907796],["2020-04-05T00:00:00.000Z",6874.77,6925,6681,6778.25,8962.91059819],["2020-04-06T00:00:00.000Z",6778.64,7373.37,6773.28,7341.56,27992.01318781],["2020-04-07T00:00:00.000Z",7341.55,7466,7073,7200.01,22743.06622044],["2020-04-08T00:00:00.000Z",7200.01,7430,7154.22,7370.11,15429.12191833],["2020-04-09T00:00:00.000Z",7370.38,7377,7110,7293.24,12369.84267516],["2020-04-10T00:00:00.000Z",7293.23,7305.91,6750,6871.91,19671.19020798],["2020-04-11T00:00:00.000Z",6871.83,6955,6775,6889.65,8066.07536876],["2020-04-12T00:00:00.000Z",6889.78,7200,6787.44,6908.13,12733.98839119],["2020-04-13T00:00:00.000Z",6908.12,6908.13,6555,6861.21,22323.76661709],["2020-04-14T00:00:00.000Z",6860.51,6997.38,6771.41,6877.37,12868.6061641],["2020-04-15T00:00:00.000Z",6876.92,6940,6605.89,6624.12,14753.81361034],["2020-04-16T00:00:00.000Z",6623.62,7217.27,6456,7112.64,28117.55707545],["2020-04-17T00:00:00.000Z",7114.76,7156.66,7000,7037.46,13514.57644149],["2020-04-18T00:00:00.000Z",7036.45,7308,7021,7261.76,11510.52116868],["2020-04-19T00:00:00.000Z",7262.04,7275,7063.02,7130.71,8887.88875146],["2020-04-20T00:00:00.000Z",7130.7,7227.11,6748.72,6838.19,18396.60555727],["2020-04-21T00:00:00.000Z",6837.22,6959,6776,6853.68,14467.84248756],["2020-04-22T00:00:00.000Z",6853.67,7167.37,6826,7136.84,13141.14072302],["2020-04-23T00:00:00.000Z",7136.81,7775,7031.14,7488.83,22759.36481812],["2020-04-24T00:00:00.000Z",7491.5,7612.24,7390,7514.64,13764.56695369],["2020-04-25T00:00:00.000Z",7514.99,7720,7437.94,7547.61,7443.79619621],["2020-04-26T00:00:00.000Z",7547.61,7715,7490,7706.4,9292.64077746],["2020-04-27T00:00:00.000Z",7706.4,7810.99,7635.69,7789.77,15455.7361195],["2020-04-28T00:00:00.000Z",7789.77,7794.74,7672,7755.01,10984.76643504],["2020-04-29T00:00:00.000Z",7757.18,8988,7720,8793.75,48689.75030108],["2020-04-30T00:00:00.000Z",8794.99,9478.66,8407,8624.28,44843.9646793],["2020-05-01T00:00:00.000Z",8624.68,9075.98,8622.72,8829.42,21660.21988892],["2020-05-02T00:00:00.000Z",8829.42,9025,8762.01,8985.58,10539.26528999],["2020-05-03T00:00:00.000Z",8984.69,9203.52,8731.01,8909.95,17147.65372312],["2020-05-04T00:00:00.000Z",8907.85,8970,8533.98,8883.53,18380.62654424],["2020-05-05T00:00:00.000Z",8887.81,9126.27,8769.69,9028.79,16392.29936609],["2020-05-06T00:00:00.000Z",9028.78,9418,8922.13,9155.79,27650.87868274],["2020-05-07T00:00:00.000Z",9155.79,10079,9028.89,10004.77,39447.57511824],["2020-05-08T00:00:00.000Z",10000.37,10049,9730,9810,26363.71688893],["2020-05-09T00:00:00.000Z",9810.01,9920.73,9521,9537.21,17931.1748552],["2020-05-10T00:00:00.000Z",9537.21,9559.98,8106.7,8729.86,50909.84429757],["2020-05-11T00:00:00.000Z",8729.86,9182.66,8185,8572.4,39999.37731433],["2020-05-12T00:00:00.000Z",8572.4,8982.9,8534.85,8821.42,20219.23699186],["2020-05-13T00:00:00.000Z",8821.41,9420.18,8803.97,9321.26,21357.63022841],["2020-05-14T00:00:00.000Z",9320.85,9943.93,9257.15,9795.34,28752.36041568],["2020-05-15T00:00:00.000Z",9795.34,9849,9120,9312.1,25180.97967322],["2020-05-16T00:00:00.000Z",9312.1,9594.99,9215.01,9383.16,10782.32773503],["2020-05-17T00:00:00.000Z",9380.01,9896,9325.81,9676.63,13540.66294076],["2020-05-18T00:00:00.000Z",9677.45,9957.25,9436.97,9728.52,17710.29958398],["2020-05-19T00:00:00.000Z",9728.52,9898,9463.22,9783.76,15229.62610784],["2020-05-20T00:00:00.000Z",9783.57,9836.99,9294.54,9509.41,16895.54925055],["2020-05-21T00:00:00.000Z",9509.4,9568,8800,9061.96,28081.22890941],["2020-05-22T00:00:00.000Z",9059.32,9267.34,8923.5,9168.84,13731.91887098],["2020-05-23T00:00:00.000Z",9168.84,9313.83,9090.11,9181.76,6878.84791748],["2020-05-24T00:00:00.000Z",9181.09,9306.23,8680.7,8715.73,13004.34567862],["2020-05-25T00:00:00.000Z",8715.69,8977,8632.93,8899.31,12328.24203695],["2020-05-26T00:00:00.000Z",8900,9016.99,8694.23,8844.42,11507.43097855],["2020-05-27T00:00:00.000Z",8844.41,9230,8811.46,9208.53,10936.67835282],["2020-05-28T00:00:00.000Z",9208.53,9625,9112,9580.19,14511.07649252],["2020-05-29T00:00:00.000Z",9580.01,9609.02,9330.01,9423.84,10415.42644355],["2020-05-30T00:00:00.000Z",9423.85,9764,9326.43,9700.33,10509.69814742],["2020-05-31T00:00:00.000Z",9700.32,9705.6,9369.58,9446.57,7944.71669301],["2020-06-01T00:00:00.000Z",9445.83,10428,9417.42,10208.96,21676.60828748],["2020-06-02T00:00:00.000Z",10208.96,10237.6,9270,9522.46,33220.58268645],["2020-06-03T00:00:00.000Z",9521.53,9695,9385.22,9668.07,11446.72193696],["2020-06-04T00:00:00.000Z",9668.06,9888,9450,9788.03,12441.27298837],["2020-06-05T00:00:00.000Z",9791.96,9855,9585.44,9613.21,12495.89785858],["2020-06-06T00:00:00.000Z",9613.42,9735.13,9526.03,9671.7,6501.31731671],["2020-06-07T00:00:00.000Z",9670.28,9822,9370,9750.12,11628.94527829],["2020-06-08T00:00:00.000Z",9750.12,9815,9632.79,9781.51,8533.83614916],["2020-06-09T00:00:00.000Z",9781.51,9886,9567.33,9779.41,10329.87714811],["2020-06-10T00:00:00.000Z",9779.7,10018.67,9690,9894.04,12965.42597405],["2020-06-11T00:00:00.000Z",9894.35,9973.25,9050,9268.16,26779.8793933],["2020-06-12T00:00:00.000Z",9268.16,9552.87,9227,9464.17,10992.51647836],["2020-06-13T00:00:00.000Z",9464.71,9494.45,9346,9475,4581.79206303],["2020-06-14T00:00:00.000Z",9475,9481,9240,9325,4829.79726322],["2020-06-15T00:00:00.000Z",9328.63,9499,8895.01,9432.53,18589.28586581],["2020-06-16T00:00:00.000Z",9432.57,9592.04,9381,9526.25,10345.29526997],["2020-06-17T00:00:00.000Z",9526.25,9558.48,9227.03,9457.51,8937.92623229],["2020-06-18T00:00:00.000Z",9457.51,9482.66,9267.18,9376.14,6300.5664912],["2020-06-19T00:00:00.000Z",9376.14,9430,9229,9301.91,7871.9637482],["2020-06-20T00:00:00.000Z",9300.42,9391.71,9161,9355.74,6900.60934146],["2020-06-21T00:00:00.000Z",9355.74,9419.35,9273,9286.14,3088.66849893],["2020-06-22T00:00:00.000Z",9286.14,9792,9267.58,9690.74,11775.73858785],["2020-06-23T00:00:00.000Z",9690.67,9724.53,9572.22,9623.56,7946.97355694],["2020-06-24T00:00:00.000Z",9623.56,9663.38,9195,9285.91,13410.75869027],["2020-06-25T00:00:00.000Z",9285.94,9335,8979.07,9243.51,13529.05626726],["2020-06-26T00:00:00.000Z",9242.98,9291.73,9027.62,9155.42,10702.37319002],["2020-06-27T00:00:00.000Z",9155.42,9188.14,8815.01,9002.46,8507.26840968],["2020-06-28T00:00:00.000Z",9002.38,9189,8931.77,9113.24,5537.7575057],["2020-06-29T00:00:00.000Z",9113.23,9236.75,9014,9184.45,8658.42672493],["2020-06-30T00:00:00.000Z",9188.79,9201,9059.6,9136.2,6820.86740899],["2020-07-01T00:00:00.000Z",9135.91,9297.2,9088,9239.97,7550.15999655],["2020-07-02T00:00:00.000Z",9239.41,9265,8938,9091.53,10774.18558946],["2020-07-03T00:00:00.000Z",9091.98,9126.12,9036.74,9063.87,7738.46972112],["2020-07-04T00:00:00.000Z",9059.73,9195.84,9039.84,9138.51,5300.78823324],["2020-07-05T00:00:00.000Z",9138.51,9145,8905.84,9074.39,4601.32645918],["2020-07-06T00:00:00.000Z",9074.37,9375.9,9061.59,9343.31,9959.28200198],["2020-07-07T00:00:00.000Z",9343.31,9379.34,9201.57,9253.94,6326.83865418],["2020-07-08T00:00:00.000Z",9253.94,9475,9232.2,9435.28,10135.31536748],["2020-07-09T00:00:00.000Z",9435.28,9446.62,9154.79,9236.95,8450.14110132],["2020-07-10T00:00:00.000Z",9236.95,9322.23,9118,9291.05,6892.47061091],["2020-07-11T00:00:00.000Z",9291.04,9303.04,9182.35,9235,3369.21728725],["2020-07-12T00:00:00.000Z",9235,9347.53,9159.33,9303.37,5419.21357745],["2020-07-13T00:00:00.000Z",9303.38,9339.61,9193.52,9236.92,8698.43618823],["2020-07-14T00:00:00.000Z",9236.91,9280,9100,9256.94,7497.56309216],["2020-07-15T00:00:00.000Z",9256.94,9273.98,9154.01,9190.16,7196.32866271],["2020-07-16T00:00:00.000Z",9190.8,9216.02,9005,9130.11,8765.69858912],["2020-07-17T00:00:00.000Z",9130.93,9182.99,9054.99,9154.29,6423.74716202],["2020-07-18T00:00:00.000Z",9154.29,9210,9122.65,9175.85,4121.62697417],["2020-07-19T00:00:00.000Z",9175.83,9245.03,9105.37,9212.87,3520.07247613],["2020-07-20T00:00:00.000Z",9214.01,9223.51,9131,9161.05,5815.33084221],["2020-07-21T00:00:00.000Z",9161.05,9438,9157.04,9394.14,9603.9151125],["2020-07-22T00:00:00.000Z",9394.14,9567.77,9277,9536.18,10362.35264843],["2020-07-23T00:00:00.000Z",9536.2,9686,9450.04,9613.24,12992.9719195],["2020-07-24T00:00:00.000Z",9613.24,9645.55,9475.7,9551.21,9798.89346586],["2020-07-25T00:00:00.000Z",9551.21,9747.76,9536.64,9711.33,6973.11089437],["2020-07-26T00:00:00.000Z",9711.79,10150,9661.35,9941,11615.0460936],["2020-07-27T00:00:00.000Z",9941,11420,9935,11048.91,41850.57309953],["2020-07-28T00:00:00.000Z",11048.05,11259,10575,10934.23,26011.37513947],["2020-07-29T00:00:00.000Z",10934.22,11350,10843.47,11110.12,18556.27794282],["2020-07-30T00:00:00.000Z",11108.16,11188.65,10811,11115.95,12408.70410754],["2020-07-31T00:00:00.000Z",11115.99,11460,10975,11351.62,15747.02174952],["2020-08-01T00:00:00.000Z",11351.61,11888,11237.82,11810.07,18293.12524307],["2020-08-02T00:00:00.000Z",11810.07,12134.29,10546.15,11068.54,28118.42911355],["2020-08-03T00:00:00.000Z",11067.46,11486.6,10911.74,11233.13,13783.34037417],["2020-08-04T00:00:00.000Z",11233.16,11417.11,11006.16,11197.04,12074.47851394],["2020-08-05T00:00:00.000Z",11197.05,11798.87,11073.7,11756.75,16637.78082145],["2020-08-06T00:00:00.000Z",11756.75,11916.68,11580.19,11773.89,18053.08146864],["2020-08-07T00:00:00.000Z",11773.89,11920,11350,11606.52,23761.51075422],["2020-08-08T00:00:00.000Z",11606.52,11818.18,11529.45,11774.98,7315.88456116],["2020-08-09T00:00:00.000Z",11773.24,11810.24,11532.04,11688.48,7595.96106535],["2020-08-10T00:00:00.000Z",11688.25,12086.22,11470.01,11899.73,22152.58893673],["2020-08-11T00:00:00.000Z",11899.87,11943,11120,11388.53,20706.60991744],["2020-08-12T00:00:00.000Z",11388.88,11625,11148.54,11566.45,12809.98917913],["2020-08-13T00:00:00.000Z",11566.44,11802.09,11274.14,11795.95,15369.40392513],["2020-08-14T00:00:00.000Z",11795.95,11865.97,11651.24,11779,13797.82000137],["2020-08-15T00:00:00.000Z",11777.5,11989.98,11688,11859.24,12567.03859346],["2020-08-16T00:00:00.000Z",11860.02,11940,11686.53,11918.84,8911.25397878],["2020-08-17T00:00:00.000Z",11918.84,12486.61,11775,12304.26,23814.66050181],["2020-08-18T00:00:00.000Z",12303.98,12400,11825,11950,18628.91287504],["2020-08-19T00:00:00.000Z",11954.22,12024.83,11569,11758.87,16646.31489492],["2020-08-20T00:00:00.000Z",11758.87,11892.16,11671.48,11864.26,8801.17750309],["2020-08-21T00:00:00.000Z",11864.26,11884.99,11480,11529.22,14865.37875873],["2020-08-22T00:00:00.000Z",11529.99,11693.16,11370,11672.93,7946.02465327],["2020-08-23T00:00:00.000Z",11672.92,11715,11525.62,11650.01,5516.17048181],["2020-08-24T00:00:00.000Z",11650.01,11823.62,11592.91,11753.85,7253.01922609],["2020-08-25T00:00:00.000Z",11753.26,11769.76,11102.73,11324.92,14348.63533296],["2020-08-26T00:00:00.000Z",11324.92,11539.99,11254.89,11463.27,9124.5541845],["2020-08-27T00:00:00.000Z",11463.27,11597.92,11125,11330.06,13517.39421459],["2020-08-28T00:00:00.000Z",11330.56,11550.51,11282.09,11535,10373.89590327],["2020-08-29T00:00:00.000Z",11535,11580,11422.21,11474.31,5417.54146196],["2020-08-30T00:00:00.000Z",11474.3,11720,11463.87,11716.01,5594.22582376],["2020-08-31T00:00:00.000Z",11716,11784.66,11576,11655,9123.59353747],["2020-09-01T00:00:00.000Z",11655,12086,11525.09,11924.22,16057.64432384],["2020-09-02T00:00:00.000Z",11924.22,11950,11160,11395.48,19721.44316904],["2020-09-03T00:00:00.000Z",11395.49,11474.99,10005,10172.52,30364.24398441],["2020-09-04T00:00:00.000Z",10172.13,10638.34,9895.22,10500.05,23366.46467779],["2020-09-05T00:00:00.000Z",10500.05,10564.8,9813,10168.36,22450.75807716],["2020-09-06T00:00:00.000Z",10169.58,10358.88,10000,10257.86,9516.19303239],["2020-09-07T00:00:00.000Z",10258.67,10410.9,9880,10375,11996.92866276],["2020-09-08T00:00:00.000Z",10375,10440.91,9819.83,10125.69,15768.31017626],["2020-09-09T00:00:00.000Z",10126.41,10349.99,9983.34,10224.56,9645.50409232],["2020-09-10T00:00:00.000Z",10224.56,10489,10216.41,10343.23,11237.01908035],["2020-09-11T00:00:00.000Z",10344.24,10411.44,10200,10394.41,7200.29156246],["2020-09-12T00:00:00.000Z",10394.41,10483.23,10276.19,10446.52,6495.30033616],["2020-09-13T00:00:00.000Z",10446.52,10582.36,10211,10336.76,10442.19360563],["2020-09-14T00:00:00.000Z",10336.76,10760.62,10253,10679.95,13532.95018331],["2020-09-15T00:00:00.000Z",10678.41,10950,10613.18,10783.75,12634.3292873],["2020-09-16T00:00:00.000Z",10783.36,11099.95,10662.02,10959.61,11003.70130082],["2020-09-17T00:00:00.000Z",10957.06,11044,10735.55,10943.61,8885.4490645],["2020-09-18T00:00:00.000Z",10943.99,11039.88,10813,10937.52,8660.059472],["2020-09-19T00:00:00.000Z",10937.5,11179.9,10891.78,11080,5718.02211829],["2020-09-20T00:00:00.000Z",11081.09,11081.37,10759.37,10920.89,6003.78509052],["2020-09-21T00:00:00.000Z",10920.94,10994,10180,10416.82,15004.71121349],["2020-09-22T00:00:00.000Z",10416.83,10576.82,10355,10531.13,7904.25642443],["2020-09-23T00:00:00.000Z",10531.13,10541.25,10135.22,10235.1,8893.24233647],["2020-09-24T00:00:00.000Z",10237.41,10795.87,10192.56,10740.01,9678.39349807],["2020-09-25T00:00:00.000Z",10740,10765.07,10551,10690.53,9690.62760986],["2020-09-26T00:00:00.000Z",10690.53,10828,10654.58,10730,3783.39739972],["2020-09-27T00:00:00.000Z",10730,10806.32,10595.24,10778.2,3880.03686062],["2020-09-28T00:00:00.000Z",10779,10956.11,10621.22,10695.55,8876.06156838],["2020-09-29T00:00:00.000Z",10694.9,10860.79,10636.13,10840.73,8200.78265336],["2020-09-30T00:00:00.000Z",10839.98,10847,10657.04,10779.63,6318.52943807],["2020-10-01T00:00:00.000Z",10779.63,10931.98,10427.75,10617.63,12848.73637335],["2020-10-02T00:00:00.000Z",10616.35,10668.56,10363.76,10573.12,10263.48290265],["2020-10-03T00:00:00.000Z",10573.12,10606.36,10498.02,10551.65,3211.70459291],["2020-10-04T00:00:00.000Z",10550.32,10697,10521.87,10671.11,3569.25620166],["2020-10-05T00:00:00.000Z",10670.01,10800,10621.12,10795,6081.38701926],["2020-10-06T00:00:00.000Z",10796.97,10800,10524,10602.66,7596.36372031],["2020-10-07T00:00:00.000Z",10601.2,10683.75,10546.78,10670.47,6108.04255109],["2020-10-08T00:00:00.000Z",10670.47,10963.16,10532.11,10933.09,11301.25106194],["2020-10-09T00:00:00.000Z",10932.44,11111.11,10834.49,11057.07,10098.3991552],["2020-10-10T00:00:00.000Z",11057.07,11498.98,11055.75,11299.5,9312.75916488],["2020-10-11T00:00:00.000Z",11299.52,11444.25,11276.28,11374.01,5163.46475688],["2020-10-12T00:00:00.000Z",11374.01,11736.02,11187.6,11535.46,11056.91558046],["2020-10-13T00:00:00.000Z",11535.46,11561.45,11312.59,11428.22,8639.21277154],["2020-10-14T00:00:00.000Z",11428.22,11556.37,11290.83,11427.7,7078.70152873],["2020-10-15T00:00:00.000Z",11427.7,11641.38,11263.15,11509.34,8538.52039637],["2020-10-16T00:00:00.000Z",11509.31,11550.01,11201,11328.95,9505.26615373],["2020-10-17T00:00:00.000Z",11328.27,11421,11264.75,11367.89,3586.1455215],["2020-10-18T00:00:00.000Z",11367.9,11523,11350.37,11514.2,4352.09499051],["2020-10-19T00:00:00.000Z",11514.2,11833,11416.04,11760.45,10313.23447344],["2020-10-20T00:00:00.000Z",11760.45,12050,11685,11923.83,13840.02481291],["2020-10-21T00:00:00.000Z",11923.07,13250.04,11900.01,12808,32404.63293167],["2020-10-22T00:00:00.000Z",12808.01,13200,12698.02,12987.02,20337.78966446],["2020-10-23T00:00:00.000Z",12988.2,13037,12722.72,12937.09,10450.87207186],["2020-10-24T00:00:00.000Z",12938,13175,12884.31,13126.24,7915.34663475],["2020-10-25T00:00:00.000Z",13126.34,13361,12890.76,13045,9276.17719938],["2020-10-26T00:00:00.000Z",13045.02,13250,12785,13068.79,12275.35826032],["2020-10-27T00:00:00.000Z",13068.79,13793.72,13061.28,13698.18,17267.43967837],["2020-10-28T00:00:00.000Z",13740.85,13863.87,12891.57,13281.05,21073.3766776],["2020-10-29T00:00:00.000Z",13281.06,13650,12976.29,13460,15796.07667651],["2020-10-30T00:00:00.000Z",13460,13687.82,13131.31,13571.51,15664.29047538],["2020-10-31T00:00:00.000Z",13571.51,14098.92,13424.73,13804.81,12166.30429818],["2020-11-01T00:00:00.000Z",13803.69,13906.74,13630.05,13771.59,6252.00619492],["2020-11-02T00:00:00.000Z",13771.7,13840,13215,13563.22,12191.83070954],["2020-11-03T00:00:00.000Z",13563.22,14081.45,13290,14035.8,13965.78812958],["2020-11-04T00:00:00.000Z",14034.35,14273.6,13530.01,14161.48,16894.77786852],["2020-11-05T00:00:00.000Z",14165.86,15775,14115,15608.21,31865.97472203],["2020-11-06T00:00:00.000Z",15608.06,15977.67,15190.36,15599.95,25150.39252742],["2020-11-07T00:00:00.000Z",15599.95,15779.24,14310,14834.09,23552.06912628],["2020-11-08T00:00:00.000Z",14834.09,15666,14721.9,15482.9,11856.3281802],["2020-11-09T00:00:00.000Z",15482.89,15856.9,14817.14,15342.25,21951.27612698],["2020-11-10T00:00:00.000Z",15342.1,15481.06,15090.08,15315.03,13489.67510052],["2020-11-11T00:00:00.000Z",15315.46,16000,15293.04,15705.79,15257.35722584],["2020-11-12T00:00:00.000Z",15705.79,16370.89,15446.82,16310.81,22153.73849401],["2020-11-13T00:00:00.000Z",16310.81,16491.92,15975,16339.56,14593.51518544],["2020-11-14T00:00:00.000Z",16339.56,16339.6,15708.24,16082.01,9205.916488],["2020-11-15T00:00:00.000Z",16082.01,16175.6,15796.09,15966.89,6250.07966791],["2020-11-16T00:00:00.000Z",15970,16892,15879,16726.64,13948.30524238],["2020-11-17T00:00:00.000Z",16726.49,17880,16575.42,17679.36,25230.22403641],["2020-11-18T00:00:00.000Z",17679.86,18488,17205.02,17782.91,32425.98660226],["2020-11-19T00:00:00.000Z",17790.18,18193.29,17356,17821.58,17141.49267548],["2020-11-20T00:00:00.000Z",17821.92,18830.3,17764.76,18675.25,17901.931678],["2020-11-21T00:00:00.000Z",18677.84,18980,18350,18721.21,13604.27139959],["2020-11-22T00:00:00.000Z",18721.21,18773.56,17610.77,18437.66,15423.83816127],["2020-11-23T00:00:00.000Z",18437.18,18777.77,18001,18384.82,17655.66362172],["2020-11-24T00:00:00.000Z",18384.82,19469,18052.02,19172.84,26623.09452709],["2020-11-25T00:00:00.000Z",19172.9,19500,18502,18721.93,20485.39373121],["2020-11-26T00:00:00.000Z",18717.24,18915.48,16200,17170,48644.17078197],["2020-11-27T00:00:00.000Z",17169.99,17475,16400,17153.95,23333.98429789],["2020-11-28T00:00:00.000Z",17155.43,17933.25,16880,17739.85,13157.9519653],["2020-11-29T00:00:00.000Z",17736.1,18359,17535.26,18202.04,8932.25029132],["2020-11-30T00:00:00.000Z",18202.02,19873.23,18201.47,19713.94,27293.4791942],["2020-12-01T00:00:00.000Z",19713.94,19915.14,18109,18782.97,30442.86543674],["2020-12-02T00:00:00.000Z",18778.18,19340,18335,19225.63,16227.13637423],["2020-12-03T00:00:00.000Z",19222.45,19625.64,18885,19448.64,14648.29683367],["2020-12-04T00:00:00.000Z",19446.43,19546.46,18576.05,18658.1,16382.87739223],["2020-12-05T00:00:00.000Z",18658.09,19189.98,18501,19158.96,7082.22230272],["2020-12-06T00:00:00.000Z",19158.96,19430.25,18878,19375.6,6665.28189472],["2020-12-07T00:00:00.000Z",19375.6,19432.57,18901,19177.71,8977.45166263],["2020-12-08T00:00:00.000Z",19177.08,19299.51,18200,18316.22,15161.86263318],["2020-12-09T00:00:00.000Z",18316.22,18647.33,17639,18546.55,20667.36635634],["2020-12-10T00:00:00.000Z",18546.55,18556.42,17905,18253.44,14899.20296937],["2020-12-11T00:00:00.000Z",18257.18,18293.08,17580,18042.15,16953.63356031],["2020-12-12T00:00:00.000Z",18044.19,18955.34,18023.57,18821.28,8616.1725039],["2020-12-13T00:00:00.000Z",18821.28,19421.03,18730,19166.65,10624.20069187],["2020-12-14T00:00:00.000Z",19166.65,19349.98,18967.68,19272.37,9102.36972564],["2020-12-15T00:00:00.000Z",19272.37,19565,19051.27,19444.6,15345.21212651],["2020-12-16T00:00:00.000Z",19443.19,21569.94,19300,21359.65,33350.23500216],["2020-12-17T00:00:00.000Z",21360.5,23776.94,21252.01,22826.48,53602.34952384],["2020-12-18T00:00:00.000Z",22826.37,23280,22329,23137.76,24829.23581848],["2020-12-19T00:00:00.000Z",23138.89,24200,22770,23849.99,20577.66441198],["2020-12-20T00:00:00.000Z",23850,24300,23100,23476.51,14963.41787144],["2020-12-21T00:00:00.000Z",23476.51,24118.75,21913.84,22729.4,25728.63855953],["2020-12-22T00:00:00.000Z",22729.4,23839.78,22380.05,23823.27,18597.6512303],["2020-12-23T00:00:00.000Z",23824.13,24090,22600,23228.35,23412.12172023],["2020-12-24T00:00:00.000Z",23226.18,23785,22712.89,23717.96,16440.75295146],["2020-12-25T00:00:00.000Z",23718.61,24770.95,23416,24704.71,15792.47583445],["2020-12-26T00:00:00.000Z",24704.71,26822,24490.01,26475.35,24782.44015598],["2020-12-27T00:00:00.000Z",26482.64,28387,25772.55,26258.65,33627.00745897],["2020-12-28T00:00:00.000Z",26255.16,27477,26086.19,27040.36,21265.70934972],["2020-12-29T00:00:00.000Z",27039.39,27396.77,25833.73,27366.35,20668.10433798],["2020-12-30T00:00:00.000Z",27366.35,29018.26,27311.73,28897.42,28181.49681491],["2020-12-31T00:00:00.000Z",28897.42,29321.9,28000,28990.08,28813.88691084],["2021-01-01T00:00:00.000Z",28990.08,29688.88,28700,29412.84,22211.25251806],["2021-01-02T00:00:00.000Z",29413.29,33300,29039,32225.91,46675.24652146],["2021-01-03T00:00:00.000Z",32222.88,34810,32008.62,33080.66,36951.71650628],["2021-01-04T00:00:00.000Z",33082.84,33666.99,27678,32019.99,46045.38968508],["2021-01-05T00:00:00.000Z",32020.22,34499.67,29891.13,34030.64,42282.56920027],["2021-01-06T00:00:00.000Z",34043.91,37000,33352.54,36859.26,45744.10320015],["2021-01-07T00:00:00.000Z",36859.26,40425,36200,39505.56,50346.30569052],["2021-01-08T00:00:00.000Z",39510.55,41986.37,36565.08,40665.15,48522.48490272],["2021-01-09T00:00:00.000Z",40642.15,41406.94,38800,40257.43,27152.97102881],["2021-01-10T00:00:00.000Z",40257.43,41452.12,34444,38171.57,43736.57031589],["2021-01-11T00:00:00.000Z",38168.89,38273.88,30100,35452.59,102503.15672849],["2021-01-12T00:00:00.000Z",35456.89,36604.51,32500,34038.98,48227.62752035],["2021-01-13T00:00:00.000Z",34035.53,37888,32309.04,37393.66,39608.73718747],["2021-01-14T00:00:00.000Z",37393.67,40127.66,36751.11,39125.14,31868.76049365],["2021-01-15T00:00:00.000Z",39123.05,39697,34298.93,36754.67,36421.05918785],["2021-01-16T00:00:00.000Z",36754.6,37948,35372.59,36006.94,20861.42545209],["2021-01-17T00:00:00.000Z",36004.8,36860,33850.03,35820,19182.04934663],["2021-01-18T00:00:00.000Z",35820.01,37402,34736.46,36624.23,16609.64108414],["2021-01-19T00:00:00.000Z",36624.23,37857,35895.11,35917.28,18904.77910604],["2021-01-20T00:00:00.000Z",35921.91,36415.34,33387.01,35503.09,25445.70800774],["2021-01-21T00:00:00.000Z",35498.85,35628.24,30011,30855.95,50473.11375071],["2021-01-22T00:00:00.000Z",30855.9,33867,28732,32984.93,48155.72161708],["2021-01-23T00:00:00.000Z",32982.66,33488.79,31432.19,32112.01,16139.81478284],["2021-01-24T00:00:00.000Z",32110,33086.53,30931.21,32288.56,13618.80097809],["2021-01-25T00:00:00.000Z",32293.18,34888,31920.8,32261.87,23045.66293389],["2021-01-26T00:00:00.000Z",32260.52,32960.37,30830,32510.82,23535.83891688],["2021-01-27T00:00:00.000Z",32510.82,32584.62,29156,30407.13,46207.08537355],["2021-01-28T00:00:00.000Z",30414.11,34000,29902.14,33488.99,36007.06269488],["2021-01-29T00:00:00.000Z",33487.92,38570.13,31990,34262.11,72641.07974951],["2021-01-30T00:00:00.000Z",34262.11,34900,32852.86,34315.63,21362.15173754],["2021-01-31T00:00:00.000Z",34315.63,34387.75,32200,33137.74,16436.39757593],["2021-02-01T00:00:00.000Z",33137.75,34728.57,32333,33533.19,21975.41378272],["2021-02-02T00:00:00.000Z",33534.39,36000,33450,35512.67,19995.83908338],["2021-02-03T00:00:00.000Z",35513,37723.72,35393.8,37678.37,23781.96945181],["2021-02-04T00:00:00.000Z",37688.42,38769,36156.45,36975,31699.36292316],["2021-02-05T00:00:00.000Z",36976.59,38349,36605.87,38311.49,17842.70173175],["2021-02-06T00:00:00.000Z",38327.09,41000,38250,39265.43,27102.80602941],["2021-02-07T00:00:00.000Z",39266.1,39737.83,37371.35,38871.42,20297.87256102],["2021-02-08T00:00:00.000Z",38871.43,46750,38057.01,46448.1,47934.0103883],["2021-02-09T00:00:00.000Z",46453.66,48200,45020,46514.73,36418.79365116],["2021-02-10T00:00:00.000Z",46514.73,47349.99,43706.86,44850,25818.01157857],["2021-02-11T00:00:00.000Z",44850,48690,44011,47997.91,26222.60477552],["2021-02-12T00:00:00.000Z",47993.6,48912,46300,47408.34,23503.15583529],["2021-02-13T00:00:00.000Z",47408.34,48199,46300,47232.45,12020.8773325],["2021-02-14T00:00:00.000Z",47240.75,49700,47100.13,48680.69,15146.55244091],["2021-02-15T00:00:00.000Z",48667.23,49093.44,45768.46,47936.37,19432.15278111],["2021-02-16T00:00:00.000Z",47935.66,50645,47051.22,49158.71,23053.20561135],["2021-02-17T00:00:00.000Z",49141.43,52640.35,48942.87,52170.01,25675.171441],["2021-02-18T00:00:00.000Z",52170.01,52549.99,50875,51601.73,15689.40275173],["2021-02-19T00:00:00.000Z",51596,56370.05,50725,55983.56,27961.48197104],["2021-02-20T00:00:00.000Z",55983.57,57563.57,54000.1,55923.52,22137.82194494],["2021-02-21T00:00:00.000Z",55921.44,58367,55531.23,57489.16,13530.43444443],["2021-02-22T00:00:00.000Z",57489.16,57577.69,46616,54142.13,49449.16575779],["2021-02-23T00:00:00.000Z",54125.67,54206.22,44888.08,48899.99,72300.585728],["2021-02-24T00:00:00.000Z",48899.99,51415.41,47002,49737.82,30732.14949499],["2021-02-25T00:00:00.000Z",49737.81,52107.83,46700,47058.48,28011.20414657],["2021-02-26T00:00:00.000Z",47063.9,48464.64,44150,46326.2,36048.6181927],["2021-02-27T00:00:00.000Z",46319.79,48356.86,45055,46180.75,16290.28071728],["2021-02-28T00:00:00.000Z",46169.92,46656,43016,45231.75,22745.60600179],["2021-03-01T00:00:00.000Z",45231.74,49829,45042.13,49639.4,25068.25043716],["2021-03-02T00:00:00.000Z",49635.3,50250,47075.11,48511.6,17063.56302004],["2021-03-03T00:00:00.000Z",48502.18,52666,48161.75,50360,21301.47723933],["2021-03-04T00:00:00.000Z",50370.33,51798.33,47502,48368.52,23386.97957577],["2021-03-05T00:00:00.000Z",48370.97,49473.99,46219.32,48769.47,25468.18029576],["2021-03-06T00:00:00.000Z",48766.01,49210,47077,48909.84,11877.83755909],["2021-03-07T00:00:00.000Z",48909.84,51459,48909.83,50978.61,13965.15473114],["2021-03-08T00:00:00.000Z",50976.22,52425,49328.62,52415.23,18856.28684439],["2021-03-09T00:00:00.000Z",52413.17,54936,51845.01,54916.38,21177.14953983],["2021-03-10T00:00:00.000Z",54921.61,57402.14,53025,55890.69,28326.07770941],["2021-03-11T00:00:00.000Z",55888.7,58113,54283,57815.47,24369.21216789],["2021-03-12T00:00:00.000Z",57820.15,58065.92,55050,57225.91,21760.53824103],["2021-03-13T00:00:00.000Z",57220.84,61788.45,56083.74,61178.5,22301.28588901],["2021-03-14T00:00:00.000Z",61181.38,61680,58950,58972.7,13581.96759058],["2021-03-15T00:00:00.000Z",58972.71,60601.07,54568,55636.15,31651.39184131],["2021-03-16T00:00:00.000Z",55629.08,56970,53221,56927.11,24432.37878722],["2021-03-17T00:00:00.000Z",56924.26,58996.38,54138.01,58925.54,22687.57433043],["2021-03-18T00:00:00.000Z",58925.54,60100,56996.15,57644.95,21459.4962399],["2021-03-19T00:00:00.000Z",57644.95,59461.99,56260,58039.66,16429.629743],["2021-03-20T00:00:00.000Z",58026.91,59928,57827.97,58116.7,9725.28123717],["2021-03-21T00:00:00.000Z",58126.34,58651.22,55543.89,57363.32,11841.63877891],["2021-03-22T00:00:00.000Z",57377.29,58421.68,53739.5,54110.07,19512.15647151],["2021-03-23T00:00:00.000Z",54111.49,55858,53000,54345.54,19221.75674],["2021-03-24T00:00:00.000Z",54333.27,57209.97,51673.82,52276.16,23775.21362623],["2021-03-25T00:00:00.000Z",52259.69,53238,50305,51325.01,29642.04415588],["2021-03-26T00:00:00.000Z",51320.76,55125.13,51250,55072.44,17843.00738205],["2021-03-27T00:00:00.000Z",55080.9,56640,53966,55856.53,11333.33349523],["2021-03-28T00:00:00.000Z",55856.54,56587.08,54701,55778.82,9235.80302347],["2021-03-29T00:00:00.000Z",55781.22,58400,54900,57613.48,17552.36885101],["2021-03-30T00:00:00.000Z",57613.76,59397.48,57000,58786.46,15105.07669026],["2021-03-31T00:00:00.000Z",58786.46,59800,56873.8,58800,17376.62672814],["2021-04-01T00:00:00.000Z",58800.01,59474.94,57930,58726.48,11096.33004907],["2021-04-02T00:00:00.000Z",58726.47,60055.02,58441.88,58981.04,10966.93017846],["2021-04-03T00:00:00.000Z",58981.04,59752,56943,57094.34,8405.26400491],["2021-04-04T00:00:00.000Z",57094.34,58500,56478.53,58215.94,6301.43187883],["2021-04-05T00:00:00.000Z",58216.73,59251.76,56817.64,59123.02,9204.86323941],["2021-04-06T00:00:00.000Z",59134.07,59475,57333.33,58019.98,10354.33014603],["2021-04-07T00:00:00.000Z",58021.67,58630,55400,55955.75,17787.29445084],["2021-04-08T00:00:00.000Z",55962.67,58152,55700,58083.1,8073.59731731],["2021-04-09T00:00:00.000Z",58083.1,58869.69,57670.51,58092.68,8094.74629652],["2021-04-10T00:00:00.000Z",58092.68,61218.97,57875.41,59778.6,12817.81106734],["2021-04-11T00:00:00.000Z",59778.59,60658.89,59177.06,59985.26,7278.96516665],["2021-04-12T00:00:00.000Z",59983.66,61199,59369,59839.82,11467.72752999],["2021-04-13T00:00:00.000Z",59836.88,63774.39,59799.01,63588.22,17897.76603088],["2021-04-14T00:00:00.000Z",63588.22,64899,61277.91,62971.8,22570.84113444],["2021-04-15T00:00:00.000Z",62971.8,63831.82,62036.73,63229.04,11209.4505281],["2021-04-16T00:00:00.000Z",63229.04,63604.34,60048.43,61427.27,19867.41322269],["2021-04-17T00:00:00.000Z",61427.27,62572.48,59700,60058.86,10847.76785762],["2021-04-18T00:00:00.000Z",60067.2,60437.97,51300,56274.41,36891.70959047],["2021-04-19T00:00:00.000Z",56273.65,57600,54187.85,55696.83,16838.39171629],["2021-04-20T00:00:00.000Z",55696.83,57111,53430.01,56499.29,18608.27983583],["2021-04-21T00:00:00.000Z",56477.67,56810.56,53620.91,53800.86,15584.08398293],["2021-04-22T00:00:00.000Z",53795.62,55469.98,50400,51701.59,30427.89153907],["2021-04-23T00:00:00.000Z",51695.98,52130.58,47464.65,51187.27,38794.85818376],["2021-04-24T00:00:00.000Z",51187.75,51260.61,48726.87,50089.15,11839.14355893],["2021-04-25T00:00:00.000Z",50101.42,50591.38,47044.01,49121,14633.51206544],["2021-04-26T00:00:00.000Z",49121,54400,48817.62,54053.6,18005.22399425],["2021-04-27T00:00:00.000Z",54047.8,55509.39,53321,55069.62,13957.08649512],["2021-04-28T00:00:00.000Z",55069.61,56476.17,53887,54894.03,16484.33677655],["2021-04-29T00:00:00.000Z",54889.81,55226.86,52369.61,53580,14592.31688772],["2021-04-30T00:00:00.000Z",53580,58075.01,53068.43,57798.77,16536.33288912],["2021-05-01T00:00:00.000Z",57798.77,58550,57050.94,57859.28,10787.04933216],["2021-05-02T00:00:00.000Z",57859.28,57972.26,56072,56625.2,7647.62578087],["2021-05-03T00:00:00.000Z",56625.21,58986,56500,57212.73,15165.00648795],["2021-05-04T00:00:00.000Z",57212.73,57247.24,53057.7,53241.92,23492.0586849],["2021-05-05T00:00:00.000Z",53241.91,57980.86,52913.02,57515.69,22918.90458572],["2021-05-06T00:00:00.000Z",57515.69,58400,55288,56440.66,18244.13605211],["2021-05-07T00:00:00.000Z",56444.82,58735.95,55300,57380.39,18323.8958022],["2021-05-08T00:00:00.000Z",57380.39,59559.84,56980.01,58958.05,15374.94442964],["2021-05-09T00:00:00.000Z",58958.06,59300.52,56265.3,58312.57,17169.72318523],["2021-05-10T00:00:00.000Z",58313.84,59592.2,53600,55866.41,24647.23540718],["2021-05-11T00:00:00.000Z",55866.38,56962.07,54511.48,56753.19,15446.63591676],["2021-05-12T00:00:00.000Z",56753.19,58041,48500,49498.77,29660.84273553],["2021-05-13T00:00:00.000Z",49498.76,52500,46000,49690.11,42250.08740789],["2021-05-14T00:00:00.000Z",49682.28,51569.56,48895,49893.48,21987.79362448],["2021-05-15T00:00:00.000Z",49893.48,50730.58,46573,46775.51,21936.11454712],["2021-05-16T00:00:00.000Z",46771.01,49808.28,43825,46450.79,30655.33064729],["2021-05-17T00:00:00.000Z",46450.78,46646.15,42101,43580.5,43660.22208427],["2021-05-18T00:00:00.000Z",43571.89,45851,42300,42857.15,28210.30024018],["2021-05-19T00:00:00.000Z",42865.05,43591.7,30000,36731.75,109537.24233282],["2021-05-20T00:00:00.000Z",36735.44,42605,35000,40623.33,51445.79735691],["2021-05-21T00:00:00.000Z",40623.24,42275.99,33501.54,37340.77,55961.90006046],["2021-05-22T00:00:00.000Z",37333.09,38889.76,35257.52,37476.83,29239.02738254],["2021-05-23T00:00:00.000Z",37476.84,38319.36,31111,34758.67,53433.30296532],["2021-05-24T00:00:00.000Z",34758.88,39966.87,34407.17,38878.56,44419.45827713],["2021-05-25T00:00:00.000Z",38874.53,39878.51,36481.26,38361.81,26107.55687287],["2021-05-26T00:00:00.000Z",38361.81,40900,37837.36,39293.23,25107.68631485],["2021-05-27T00:00:00.000Z",39293.23,40440.95,37191.99,38556.88,19390.89447264],["2021-05-28T00:00:00.000Z",38556.88,38900,34688,35680.47,36231.72333985],["2021-05-29T00:00:00.000Z",35680.48,37325,33650.86,34627.82,27999.15073256],["2021-05-30T00:00:00.000Z",34627.81,36500,33333,35669.44,16038.94658082],["2021-05-31T00:00:00.000Z",35669.44,37534.09,34183,37279.31,19527.11600162],["2021-06-01T00:00:00.000Z",37276.23,37918.97,35669.14,36685,15713.10281689],["2021-06-02T00:00:00.000Z",36684.99,38237.37,35920,37577.91,13952.35891376],["2021-06-03T00:00:00.000Z",37581.83,39489.82,37184.88,39248.55,14325.7560692],["2021-06-04T00:00:00.000Z",39248.54,39291.24,35593.22,36856.52,17917.63251152],["2021-06-05T00:00:00.000Z",36856.53,37921.35,34832.17,35539.49,13654.69033381],["2021-06-06T00:00:00.000Z",35539.97,36477.86,35258,35800.48,8184.50324318],["2021-06-07T00:00:00.000Z",35800.48,36812.39,33333,33575.91,18997.71626987],["2021-06-08T00:00:00.000Z",33567.26,34069,31004.95,33402.13,34937.55754915],["2021-06-09T00:00:00.000Z",33402.13,37573.99,32408.53,37403.86,26040.89793254],["2021-06-10T00:00:00.000Z",37404.75,38425.67,35800,36694.05,19853.81418911],["2021-06-11T00:00:00.000Z",36694.91,37695,35944,37338.44,14142.19349961],["2021-06-12T00:00:00.000Z",37340.08,37448,34635.47,35557.33,14516.54556279],["2021-06-13T00:00:00.000Z",35557.32,39396,34780.57,39015.24,15748.96203951],["2021-06-14T00:00:00.000Z",39015.24,41076.03,38744.83,40539.47,21916.84415956],["2021-06-15T00:00:00.000Z",40537.93,41322.55,39510.98,40162.37,17020.70299457],["2021-06-16T00:00:00.000Z",40158.06,40499,38105,38351,17238.57541183],["2021-06-17T00:00:00.000Z",38351,39554.98,37365.63,38095.17,15970.35031651],["2021-06-18T00:00:00.000Z",38103.94,38216.22,35153.16,35841.81,23472.37724375],["2021-06-19T00:00:00.000Z",35840.96,36457.18,34833.26,35484.79,16801.08670642],["2021-06-20T00:00:00.000Z",35484.8,36139.73,33347.05,35585.78,19400.07454207],["2021-06-21T00:00:00.000Z",35585.79,35741.54,31259,31609.82,41304.39903519],["2021-06-22T00:00:00.000Z",31609.82,33352,28800,32538.37,48409.17333487],["2021-06-23T00:00:00.000Z",32538.9,34881.02,31708.03,33688.35,23124.81248294],["2021-06-24T00:00:00.000Z",33688.51,35295.67,32300,34654.58,16868.94084747],["2021-06-25T00:00:00.000Z",34654.87,35500,31300,31594.63,26505.19266978],["2021-06-26T00:00:00.000Z",31594.62,32711.68,30173.49,32275.19,18299.38702942],["2021-06-27T00:00:00.000Z",32267.59,34749,32002.21,34709.23,14428.92978925],["2021-06-28T00:00:00.000Z",34708.53,35301.43,33864.99,34493.22,14920.2647883],["2021-06-29T00:00:00.000Z",34493.22,36675,34233.35,35904.28,17917.59826258],["2021-06-30T00:00:00.000Z",35906.17,36094.42,34033,35060,16700.72309396],["2021-07-01T00:00:00.000Z",35060,35066.54,32703.48,33516.11,13210.9509733],["2021-07-02T00:00:00.000Z",33510.93,33972.06,32704.73,33805.02,11765.65389836],["2021-07-03T00:00:00.000Z",33805.01,34953.07,33320,34682.16,6197.80112922],["2021-07-04T00:00:00.000Z",34685.03,35951,34390.53,35284.05,6224.03057033],["2021-07-05T00:00:00.000Z",35284.06,35290.82,33156.86,33697.78,9607.60619891],["2021-07-06T00:00:00.000Z",33697.78,35100,33300,34225.73,10313.01368118],["2021-07-07T00:00:00.000Z",34225.72,35077.46,33770.01,33878.56,9404.8979867],["2021-07-08T00:00:00.000Z",33879.5,33934.62,32111,32875.95,14147.3525248],["2021-07-09T00:00:00.000Z",32875.95,34100,32255.24,33824.26,8320.90649257],["2021-07-10T00:00:00.000Z",33824.25,34267.14,33027.83,33515.35,4906.24582215],["2021-07-11T00:00:00.000Z",33515.35,34607.37,33333.33,34259.23,7023.06500489],["2021-07-12T00:00:00.000Z",34259.22,34670,32665,33091.1,10145.24046995],["2021-07-13T00:00:00.000Z",33077.43,33337.61,32201.12,32734.14,9478.04218884],["2021-07-14T00:00:00.000Z",32734.14,33125.55,31600,32816.39,10355.3186961],["2021-07-15T00:00:00.000Z",32815.75,33187.6,31064.77,31868.68,11273.61174025],["2021-07-16T00:00:00.000Z",31872.49,32259.16,31025.42,31388.06,10006.47793721],["2021-07-17T00:00:00.000Z",31389.57,31949.99,31179.01,31533.91,5695.57411588],["2021-07-18T00:00:00.000Z",31533.9,32450,31125.6,31788.25,5006.4831051],["2021-07-19T00:00:00.000Z",31786.37,31887.82,30429.99,30842.03,11027.00528966],["2021-07-20T00:00:00.000Z",30842.04,31052.65,29301.56,29796.16,18114.15286104],["2021-07-21T00:00:00.000Z",29796.15,32825,29501.02,32135.19,15598.47830878],["2021-07-22T00:00:00.000Z",32152.68,32611.84,31729.68,32287.74,7704.6404628],["2021-07-23T00:00:00.000Z",32287.75,33647.27,32000,33647.26,9004.84262627],["2021-07-24T00:00:00.000Z",33647.27,34525,33424.7,34283.01,9864.75243703],["2021-07-25T00:00:00.000Z",34291.67,35451.04,33888.89,35428.26,9434.63002297],["2021-07-26T00:00:00.000Z",35428.25,40593.93,35251.54,37262.77,40354.54555841],["2021-07-27T00:00:00.000Z",37262.76,39550,36413.26,39470.48,24709.10440908],["2021-07-28T00:00:00.000Z",39475.99,40925.56,38803.34,40035.1,27198.33358111],["2021-07-29T00:00:00.000Z",40035.1,40644.85,39229.47,40039.44,11022.42512817],["2021-07-30T00:00:00.000Z",40039.44,42320.57,38342,42237.95,15063.2344059],["2021-07-31T00:00:00.000Z",42233.66,42414.61,41064.11,41495.01,9351.94288576],["2021-08-01T00:00:00.000Z",41499,42605.64,39426,39865.41,10617.67293456],["2021-08-02T00:00:00.000Z",39859.18,40459.68,38690,39149.59,12379.41216528],["2021-08-03T00:00:00.000Z",39149.59,39785.3,37627.21,38191.44,15094.81739624],["2021-08-04T00:00:00.000Z",38189.4,39965.1,37509,39722.41,15327.67624669],["2021-08-05T00:00:00.000Z",39718.9,41447.89,37300,40888.74,28507.85532682],["2021-08-06T00:00:00.000Z",40888.73,43399.26,39876.74,42869.58,20425.1145444],["2021-08-07T00:00:00.000Z",42869.59,44750,42457.27,44637.34,19634.79475606],["2021-08-08T00:00:00.000Z",44628.11,45363.83,43131.97,43829.14,18712.27158173],["2021-08-09T00:00:00.000Z",43829.15,46497.42,42821.3,46285.48,19464.72493503],["2021-08-10T00:00:00.000Z",46280,46718.44,44650.27,45595.66,13756.50066875],["2021-08-11T00:00:00.000Z",45601.82,46781.09,45350.74,45553.49,11628.32043954],["2021-08-12T00:00:00.000Z",45553.1,46223.95,43714.36,44422.14,13169.78176994],["2021-08-13T00:00:00.000Z",44422.15,47953.9,44249.64,47833.64,11794.94196257],["2021-08-14T00:00:00.000Z",47833.64,48176.52,46034.93,47109.65,8130.36769388],["2021-08-15T00:00:00.000Z",47109.64,47400,45525.19,47014.49,7745.70200802],["2021-08-16T00:00:00.000Z",47014.38,48076.52,45676.91,45902.46,10467.66031475],["2021-08-17T00:00:00.000Z",45903.22,47174.62,44405.39,44671.58,12756.14777945],["2021-08-18T00:00:00.000Z",44675.34,46035.27,44216.47,44707.98,10327.49887365],["2021-08-19T00:00:00.000Z",44709.1,47088.08,43955,46765.87,11938.12185013],["2021-08-20T00:00:00.000Z",46769.02,49400,46644.95,49342.4,13184.67048641],["2021-08-21T00:00:00.000Z",49349.99,49821.92,48285.28,48867.02,9574.83615164],["2021-08-22T00:00:00.000Z",48870.21,49526.13,48102.89,49284.63,6243.39643384],["2021-08-23T00:00:00.000Z",49284.38,50505,49012.84,49506.5,10824.26838095],["2021-08-24T00:00:00.000Z",49504.53,49875.9,47600,47682.45,12068.33823315],["2021-08-25T00:00:00.000Z",47682.45,49277,47122.02,48987.33,9289.23177109],["2021-08-26T00:00:00.000Z",48991.57,49365.1,46315.48,46851.47,11651.34373853],["2021-08-27T00:00:00.000Z",46851.47,49185.12,46361.01,49077.57,8924.12247655],["2021-08-28T00:00:00.000Z",49081.08,49309.83,48370,48942.94,4895.70191319],["2021-08-29T00:00:00.000Z",48942.89,49667.1,47801,48802.58,6935.09511006],["2021-08-30T00:00:00.000Z",48802.58,48906.51,46866,46993.71,12249.23741495],["2021-08-31T00:00:00.000Z",46996.8,48259.68,46708.93,47112.5,12919.43970212],["2021-09-01T00:00:00.000Z",47110.33,49125,46537.62,48839.86,13010.83839478],["2021-09-02T00:00:00.000Z",48834.27,50392.19,48620.73,49279.37,14120.3826407],["2021-09-03T00:00:00.000Z",49279.38,51064.44,48349.66,50025,14577.22621879],["2021-09-04T00:00:00.000Z",50025,50558.75,49400,49942.98,7595.48816499],["2021-09-05T00:00:00.000Z",49944.89,51907.08,49500,51789.17,7743.93472308],["2021-09-06T00:00:00.000Z",51789.17,52802.03,51020.08,52698.81,9571.75471136],["2021-09-07T00:00:00.000Z",52698.8,52944.96,42830.77,46894.5,29022.815351],["2021-09-08T00:00:00.000Z",46894.49,47381.47,44423.49,46060.36,19624.55093117],["2021-09-09T00:00:00.000Z",46059.94,47400,45511.82,46400,13594.64633403],["2021-09-10T00:00:00.000Z",46396.26,47040.76,44140.48,44851.45,14905.54795341],["2021-09-11T00:00:00.000Z",44850.37,45989.94,44730.29,45171.83,6207.38337004],["2021-09-12T00:00:00.000Z",45173.66,46462.98,44754.31,46024.23,6499.85821749],["2021-09-13T00:00:00.000Z",46027.8,46900,43465,44947.72,15015.30289712],["2021-09-14T00:00:00.000Z",44953.23,47274.92,44679.92,47127.22,12644.16435358],["2021-09-15T00:00:00.000Z",47127.81,48475,46705,48148.12,12139.84206628],["2021-09-16T00:00:00.000Z",48144.03,48499.99,47020.82,47753.16,11739.27966629],["2021-09-17T00:00:00.000Z",47753.15,48176.64,46752.67,47303.5,9088.56956453],["2021-09-18T00:00:00.000Z",47306.87,48825.62,47050,48314.56,7491.03449237],["2021-09-19T00:00:00.000Z",48309.86,48379.19,46850.87,47255.92,7086.34626236],["2021-09-20T00:00:00.000Z",47253.71,47358.92,42500,43012.97,27706.67636162],["2021-09-21T00:00:00.000Z",43007.69,43639.88,39600,40719.6,27275.33818249],["2021-09-22T00:00:00.000Z",40736.81,44035.44,40570.42,43575.1,19462.53865157],["2021-09-23T00:00:00.000Z",43575.19,45000,43096.73,44897.59,13446.87468684],["2021-09-24T00:00:00.000Z",44896.55,45200,40683.29,42848.92,22451.57711462],["2021-09-25T00:00:00.000Z",42848.44,42998.76,41675,42705.51,7383.32390261],["2021-09-26T00:00:00.000Z",42705.51,43937,40803,43178.02,9971.64545213],["2021-09-27T00:00:00.000Z",43172.17,44366.96,42111,42171.76,10094.77099806],["2021-09-28T00:00:00.000Z",42166.31,42780,40897.7,41026.07,10491.81363045],["2021-09-29T00:00:00.000Z",41030.19,42638.99,40750.12,41522.16,10303.30152312],["2021-09-30T00:00:00.000Z",41519.11,44110.17,41409.67,43824.43,12835.9838101],["2021-10-01T00:00:00.000Z",43828.89,48500,43287.44,48165.76,20095.33155568],["2021-10-02T00:00:00.000Z",48165.76,48359.33,47451,47657.69,7262.63442143],["2021-10-03T00:00:00.000Z",47663.74,49300,47120.11,48233.99,7989.25925892],["2021-10-04T00:00:00.000Z",48233.99,49505,46916.7,49245.54,13938.64182971],["2021-10-05T00:00:00.000Z",49244.13,51906.23,49057.18,51493.99,17828.59726658],["2021-10-06T00:00:00.000Z",51499.77,55757.11,50416.01,55339.48,25869.64925998],["2021-10-07T00:00:00.000Z",55346.95,55356.85,53379,53797.82,15820.83417633],["2021-10-08T00:00:00.000Z",53805.46,56113,53634.41,53963.82,12416.9019906],["2021-10-09T00:00:00.000Z",53965.18,55500,53675,54962.29,7123.05512404],["2021-10-10T00:00:00.000Z",54963.29,56545.24,54112.95,54690.53,9370.1912382],["2021-10-11T00:00:00.000Z",54683.09,57833.23,54411.54,57487.44,13422.42081815],["2021-10-12T00:00:00.000Z",57485.97,57674.55,53873.78,56005.1,15457.00896085],["2021-10-13T00:00:00.000Z",56005.1,57771.33,54236.09,57367.32,14691.01338574],["2021-10-14T00:00:00.000Z",57367.32,58520.71,56832.32,57359.51,12198.02457938],["2021-10-15T00:00:00.000Z",57359.51,62910,56867.11,61695.39,27105.19764492],["2021-10-16T00:00:00.000Z",61690.32,62350,60139.01,60877.42,10161.25819825],["2021-10-17T00:00:00.000Z",60867.05,61744.17,58943.83,61527.11,9153.32273471],["2021-10-18T00:00:00.000Z",61530.07,62675.19,59887.74,62042.41,19798.1489024],["2021-10-19T00:00:00.000Z",62042.4,64500,61333,64303.14,17380.30486176],["2021-10-20T00:00:00.000Z",64303.14,66999,63525,66026.54,19194.45410878],["2021-10-21T00:00:00.000Z",66021.26,66650.85,62050,62204.02,23474.39133313],["2021-10-22T00:00:00.000Z",62204.01,63750,60000,60687.64,17217.70765017],["2021-10-23T00:00:00.000Z",60682.88,61750,59650,61300.01,6708.15013802],["2021-10-24T00:00:00.000Z",61300.02,61491.96,59522.89,60854.48,8573.72719199],["2021-10-25T00:00:00.000Z",60847.91,63726.58,60653.5,63083.54,10496.58058683],["2021-10-26T00:00:00.000Z",63081.96,63290.49,59837.07,60337.62,12181.48144997],["2021-10-27T00:00:00.000Z",60333.19,61488,58100,58455.47,18856.68565412],["2021-10-28T00:00:00.000Z",58462.73,62477.47,57653.88,60591.65,19354.49897509],["2021-10-29T00:00:00.000Z",60591.63,62974,60188.73,62276.72,15497.01101939],["2021-10-30T00:00:00.000Z",62287.95,62379.2,60725.01,61892.41,6793.59698552],["2021-10-31T00:00:00.000Z",61896.38,62427.02,60001,61343.68,8371.1698899],["2021-11-01T00:00:00.000Z",61346.17,62500,59500,60949.54,11724.34161877],["2021-11-02T00:00:00.000Z",60956.4,64300,60672.16,63266.51,13694.11539462],["2021-11-03T00:00:00.000Z",63266.5,63568.36,60070,62935.41,12951.87181247],["2021-11-04T00:00:00.000Z",62935.4,63114.14,60728.77,61444.5,11051.75853921],["2021-11-05T00:00:00.000Z",61444.49,62638.59,60777,61006.15,10598.79620286],["2021-11-06T00:00:00.000Z",61006.14,61599.25,60125,61539.31,6366.43859189],["2021-11-07T00:00:00.000Z",61539.3,63327.96,61397.86,63309.13,5596.02460734],["2021-11-08T00:00:00.000Z",63309.12,67792.77,63309.12,67554.84,17661.87297159],["2021-11-09T00:00:00.000Z",67554.13,68568.85,66261.79,66944.66,14996.62508818],["2021-11-10T00:00:00.000Z",66938.76,69000,62800,64912.2,19030.24517744],["2021-11-11T00:00:00.000Z",64912.2,65600,64133.78,64807.59,10259.51472415],["2021-11-12T00:00:00.000Z",64807.73,65477.06,62300,64147.9,13658.626579],["2021-11-13T00:00:00.000Z",64144.42,64990,63394.17,64400.01,5968.10354833],["2021-11-14T00:00:00.000Z",64400.01,65525,63596.9,65505.02,6081.57225975],["2021-11-15T00:00:00.000Z",65505.03,66339.9,63371,63624.59,10426.55522646],["2021-11-16T00:00:00.000Z",63621.05,63624.6,58638,60107.98,24910.15267457],["2021-11-17T00:00:00.000Z",60101.56,60824.38,58380,60351.51,20907.21545076],["2021-11-18T00:00:00.000Z",60351.51,60977.21,56514.13,56898,26749.21203012],["2021-11-19T00:00:00.000Z",56898.46,58412.12,55625,58122.16,18554.56064192],["2021-11-20T00:00:00.000Z",58122.15,59900,57423.35,59760.76,7584.65241653],["2021-11-21T00:00:00.000Z",59760.76,60070,58509.69,58671.21,6661.36635434],["2021-11-22T00:00:00.000Z",58671.22,59526.51,55641.03,56280.81,15889.22078935],["2021-11-23T00:00:00.000Z",56280.81,57886.03,55377,57566.85,14019.78167156],["2021-11-24T00:00:00.000Z",57562.65,57607.97,55875.01,57162.66,12509.25971944],["2021-11-25T00:00:00.000Z",57158.58,59445.99,57037.04,58987.27,10668.67680723],["2021-11-26T00:00:00.000Z",58994.72,59194,53533,53757.67,25946.30174683],["2021-11-27T00:00:00.000Z",53757.67,55316.67,53642.58,54759.05,7899.30349126],["2021-11-28T00:00:00.000Z",54759.04,57490,53327,57317.17,8222.42493442],["2021-11-29T00:00:00.000Z",57318.51,58908.27,56730,57838.06,13454.23335496],["2021-11-30T00:00:00.000Z",57838.06,59249.77,55910.33,56987.97,18038.78770838],["2021-12-01T00:00:00.000Z",56998.35,59118.84,56465.75,57226.5,16607.30872879],["2021-12-02T00:00:00.000Z",57226.51,57423.69,55845,56521.46,12969.21952648],["2021-12-03T00:00:00.000Z",56521.45,57670.68,51640,53638.04,19567.63113833],["2021-12-04T00:00:00.000Z",53633.02,53876.09,42333,49241.12,39023.32978526],["2021-12-05T00:00:00.000Z",49235.26,49783,47827,49484.22,21727.13821193],["2021-12-06T00:00:00.000Z",49484.21,51105,47200,50529.56,23082.30465624],["2021-12-07T00:00:00.000Z",50529.56,51995,50067.1,50625.48,14107.33216632],["2021-12-08T00:00:00.000Z",50625.24,51250,48650.02,50519.68,13138.99183299],["2021-12-09T00:00:00.000Z",50520.94,50844.86,47323.23,47568.43,15749.4243393],["2021-12-10T00:00:00.000Z",47568.43,50148.49,46900,47170.94,15689.5742182],["2021-12-11T00:00:00.000Z",47170.94,49517.18,46786.78,49407.75,11045.22374119],["2021-12-12T00:00:00.000Z",49424.47,50828.13,48665.43,50089.64,10411.08180306],["2021-12-13T00:00:00.000Z",50089.64,50218.42,45727.92,46727.89,20797.28834629],["2021-12-14T00:00:00.000Z",46727.89,48686.91,46300,48367.43,17107.0342879],["2021-12-15T00:00:00.000Z",48359.23,49500,46530,48884.78,21621.70983741],["2021-12-16T00:00:00.000Z",48878.83,49459.39,47524.66,47634.22,12731.23681745],["2021-12-17T00:00:00.000Z",47634.2,48000,45469.32,46166.5,18556.07900007],["2021-12-18T00:00:00.000Z",46159.87,47368.73,45515.72,46859.46,8170.85303229],["2021-12-19T00:00:00.000Z",46857.49,48351.92,46440.11,46687.19,9518.7071282],["2021-12-20T00:00:00.000Z",46687.2,47548.93,45568,46926.07,16039.38510407],["2021-12-21T00:00:00.000Z",46926.07,49339.31,46645.05,48914.7,15461.4105731],["2021-12-22T00:00:00.000Z",48914.7,49595,48450,48608.62,10753.4990677],["2021-12-23T00:00:00.000Z",48608.61,51397.82,48032.16,50842.2,16627.04627954],["2021-12-24T00:00:00.000Z",50842.06,51878.6,50445.55,50851.38,11690.45418179],["2021-12-25T00:00:00.000Z",50852.31,51171.68,50191.84,50428.31,5550.57153185],["2021-12-26T00:00:00.000Z",50428.31,51295.33,49460,50801.79,6863.39473781],["2021-12-27T00:00:00.000Z",50804.33,52100,50480,50717.77,11596.91468191],["2021-12-28T00:00:00.000Z",50720.35,50720.35,47300.23,47543.09,23116.75583707],["2021-12-29T00:00:00.000Z",47542.2,48149.58,46094.02,46471.24,20326.32142372],["2021-12-30T00:00:00.000Z",46471.24,47926.15,45938.44,47122.08,27413.65364976],["2021-12-31T00:00:00.000Z",47122.09,48574.7,45650,46211.24,19010.24134509],["2022-01-01T00:00:00.000Z",46211.24,47967.12,46205,47733.43,9463.6617111],["2022-01-02T00:00:00.000Z",47733.43,47990,46633.36,47299.07,6833.49845548],["2022-01-03T00:00:00.000Z",47299.06,47583.33,45700,46459.56,10841.81020453],["2022-01-04T00:00:00.000Z",46459.57,47532.89,45515,45814.61,16320.32712866],["2022-01-05T00:00:00.000Z",45817.13,47076.55,42500,43436.04,25067.67476765],["2022-01-06T00:00:00.000Z",43446.34,43794.5,42432.99,43083.76,20780.04784989],["2022-01-07T00:00:00.000Z",43081.79,43144.72,40571.53,41565.18,26122.19990673],["2022-01-08T00:00:00.000Z",41564.57,42318.97,40505.3,41684.84,15454.11315131],["2022-01-09T00:00:00.000Z",41684.84,42831.12,41209.53,41876.52,11074.22498167],["2022-01-10T00:00:00.000Z",41876.52,42250,39650,41824.07,25232.35739583],["2022-01-11T00:00:00.000Z",41824.06,43130,41274.8,42753.44,19697.46613255],["2022-01-12T00:00:00.000Z",42749.84,44342.83,42459.21,43920.37,16250.21469714],["2022-01-13T00:00:00.000Z",43921.21,44453.22,42325,42581.65,14772.09478571],["2022-01-14T00:00:00.000Z",42576.27,43473.98,41752,43090.72,13545.75086459],["2022-01-15T00:00:00.000Z",43090.72,43819.39,42577.35,43098.2,6318.38550193],["2022-01-16T00:00:00.000Z",43098.2,43497.24,42600,43104.34,6481.6580227],["2022-01-17T00:00:00.000Z",43104.34,43200,41567.64,42218.01,10963.85191034],["2022-01-18T00:00:00.000Z",42214.66,42692.71,41287.79,42369.74,13658.50365699],["2022-01-19T00:00:00.000Z",42372.15,42586.03,41126,41674.27,15642.41727542],["2022-01-20T00:00:00.000Z",41672.14,43511.99,40555,40670.97,17860.82318928],["2022-01-21T00:00:00.000Z",40671.77,41127.79,35422,36456.94,50742.89616126],["2022-01-22T00:00:00.000Z",36456.67,36835.93,34017.56,35066.43,30044.12486365],["2022-01-23T00:00:00.000Z",35075.7,36555.55,34625,36282.47,17440.22740453],["2022-01-24T00:00:00.000Z",36275.28,37574.63,32933.33,36693.32,38776.29020908],["2022-01-25T00:00:00.000Z",36687.58,37579.81,35716.15,36980,21597.52201359],["2022-01-26T00:00:00.000Z",36980,38960,36254.97,36840.63,27403.99125336],["2022-01-27T00:00:00.000Z",36846.22,37249,35526.36,37188.37,23601.4620954],["2022-01-28T00:00:00.000Z",37188.37,38023.74,36162.48,37741.9,22716.16494796],["2022-01-29T00:00:00.000Z",37741.9,38748.43,37300,38191.1,13103.19076443],["2022-01-30T00:00:00.000Z",38189.82,38384.07,37365.31,37901.35,10632.53591257],["2022-01-31T00:00:00.000Z",37904.99,38785.04,36640.94,38491.93,19654.98487168],["2022-02-01T00:00:00.000Z",38492.53,39300,38021.53,38716.88,16379.93141492],["2022-02-02T00:00:00.000Z",38714.27,38888.88,36584.29,36923.39,13787.58718711],["2022-02-03T00:00:00.000Z",36923.39,37450.75,36259.01,37329.91,13283.28624677],["2022-02-04T00:00:00.000Z",37324.61,41788.81,37051.36,41614.64,22537.5582634],["2022-02-05T00:00:00.000Z",41613.75,41970,40955.4,41404.85,11187.20118795],["2022-02-06T00:00:00.000Z",41411.59,42719.93,41135.39,42415.16,6447.88488893],["2022-02-07T00:00:00.000Z",42416.06,44533,41678.79,43868.07,20040.49860442],["2022-02-08T00:00:00.000Z",43868.08,45519.24,42688,44085.59,20387.64565183],["2022-02-09T00:00:00.000Z",44087.58,44865.46,43155.5,44416.35,12785.8117079],["2022-02-10T00:00:00.000Z",44416.39,45855,43210,43527.71,20024.52326862],["2022-02-11T00:00:00.000Z",43521.88,43962.13,42000,42386.47,19367.4151999],["2022-02-12T00:00:00.000Z",42386.47,43050,41750,42244.97,8664.419567],["2022-02-13T00:00:00.000Z",42244.91,42781.96,41885.61,42074.99,6208.94093653],["2022-02-14T00:00:00.000Z",42073.37,42876.15,41570,42548.71,14805.98338836],["2022-02-15T00:00:00.000Z",42548.71,44775.96,42433.28,44583.52,14154.73452625],["2022-02-16T00:00:00.000Z",44580.73,44585.69,43330.59,43895.56,9663.44040395],["2022-02-17T00:00:00.000Z",43895.55,44195.62,40099.99,40536.73,18630.10842181],["2022-02-18T00:00:00.000Z",40537.94,40990.9,39425.07,39983.56,16491.0130588],["2022-02-19T00:00:00.000Z",39993.64,40469.82,39655,40101.94,6277.30201343],["2022-02-20T00:00:00.000Z",40101.93,40146.07,38000,38389.03,10972.32175685],["2022-02-21T00:00:00.000Z",38395.99,39506.91,36811,37023,20970.76378699],["2022-02-22T00:00:00.000Z",37022.11,38469.06,36350,38251.48,22767.08772002],["2022-02-23T00:00:00.000Z",38251.67,39276.85,37055,37268.19,15510.11329997],["2022-02-24T00:00:00.000Z",37268.18,39720,34322,38347.3,42124.51876077],["2022-02-25T00:00:00.000Z",38347.3,39716,38016.44,39238.48,20761.66924479],["2022-02-26T00:00:00.000Z",39242.71,40300.5,38592.04,39137.8,8601.67109728],["2022-02-27T00:00:00.000Z",39146.97,39875.71,37020,37717.08,14440.23638182],["2022-02-28T00:00:00.000Z",37716.57,44240.77,37455.71,43192.66,25699.68423401],["2022-03-01T00:00:00.000Z",43189.61,44993.12,42850,44439.95,22596.96095342],["2022-03-02T00:00:00.000Z",44440,45426.45,43342.16,43912.34,17466.98591437],["2022-03-03T00:00:00.000Z",43916.47,44096.45,41811,42464.41,19278.28224695],["2022-03-04T00:00:00.000Z",42464.41,42524.87,38577.01,39166.51,24080.60599433],["2022-03-05T00:00:00.000Z",39166.5,39600,38587.27,39402.43,8440.51638896],["2022-03-06T00:00:00.000Z",39407.87,39730.5,38091.02,38408.38,10099.98545246],["2022-03-07T00:00:00.000Z",38406.82,39556.58,37161.88,37994,19544.28414901],["2022-03-08T00:00:00.000Z",37991.05,39376.65,37851.54,38749.38,19132.76914326],["2022-03-09T00:00:00.000Z",38749.16,42597.84,38655.98,41953.97,24651.67344036],["2022-03-10T00:00:00.000Z",41949.28,42053.84,38560.85,39433.71,20814.01456026],["2022-03-11T00:00:00.000Z",39431.4,40251.51,38234.08,38732.04,15908.57521389],["2022-03-12T00:00:00.000Z",38732.33,39472.17,38654.02,38813.02,5644.14686801],["2022-03-13T00:00:00.000Z",38815.56,39318.19,37580.86,37793.01,8046.37612453],["2022-03-14T00:00:00.000Z",37793.4,39906.39,37560.4,39674.17,13566.81093809],["2022-03-15T00:00:00.000Z",39678.51,39900,38135,39298.1,14924.67641882],["2022-03-16T00:00:00.000Z",39298.11,41717.67,38850,41127.97,22805.48259593],["2022-03-17T00:00:00.000Z",41127.96,41486,40521,40950.33,15717.77421989],["2022-03-18T00:00:00.000Z",40950.23,42396.04,40130,41774.98,17181.15226772],["2022-03-19T00:00:00.000Z",41781.37,42429,41534.89,42232.26,8630.97283924],["2022-03-20T00:00:00.000Z",42232.05,42330.1,40918.72,41287.24,7621.03036678],["2022-03-21T00:00:00.000Z",41287.24,41578.33,40509,41017.71,10996.47661055],["2022-03-22T00:00:00.000Z",41017.7,43389.79,40885.19,42378.26,19913.28660924],["2022-03-23T00:00:00.000Z",42376.03,43036.95,41766.79,42899.71,13745.27563632],["2022-03-24T00:00:00.000Z",42899.71,44241,42627.48,44012.29,21827.93263859],["2022-03-25T00:00:00.000Z",44012.36,45130.91,43605.8,44331.85,19128.13735444],["2022-03-26T00:00:00.000Z",44336.19,44820.58,44091.09,44539.42,7305.17827992],["2022-03-27T00:00:00.000Z",44538.21,46950,44437.22,46850.01,10356.10317002],["2022-03-28T00:00:00.000Z",46850.01,48240,46662.28,47144.92,18787.66318707],["2022-03-29T00:00:00.000Z",47146.92,48124.94,46589,47454.19,15776.65108647],["2022-03-30T00:00:00.000Z",47448.41,47717.01,46544.89,47078.03,12672.44584707],["2022-03-31T00:00:00.000Z",47078.02,47624.09,45211,45528.45,17454.79144251],["2022-04-01T00:00:00.000Z",45525.25,46739.24,44232.86,46296.34,18111.13598043],["2022-04-02T00:00:00.000Z",46296.36,47219.46,45642.89,45826.27,8380.14274375],["2022-04-03T00:00:00.000Z",45826.24,47469.4,45552.07,46422.16,8773.77185888],["2022-04-04T00:00:00.000Z",46420.08,46900,45129.93,46596.83,13802.44111729],["2022-04-05T00:00:00.000Z",46594.39,47200,45371.16,45506.5,14390.57308541],["2022-04-06T00:00:00.000Z",45509.92,45523.25,43115.26,43166.7,24250.37283725],["2022-04-07T00:00:00.000Z",43166.71,43908.58,42734.69,43452.18,13245.36612438],["2022-04-08T00:00:00.000Z",43444.71,44000,42112,42262.02,11929.52123708],["2022-04-09T00:00:00.000Z",42261.9,42816.38,42118.96,42766.93,4805.71689778],["2022-04-10T00:00:00.000Z",42766.46,43443.32,41885.86,42165.96,5770.49368126],["2022-04-11T00:00:00.000Z",42165.96,42424.14,39204.59,39535.87,17229.3729009],["2022-04-12T00:00:00.000Z",39535.88,40705.68,39250,40086.23,13866.41847396],["2022-04-13T00:00:00.000Z",40086.7,41570.88,39550,41146.68,11457.63380548],["2022-04-14T00:00:00.000Z",41147.15,41512.43,39573.8,39954.08,11020.37202049],["2022-04-15T00:00:00.000Z",39953.62,40850,39770.22,40554.58,6448.01134712],["2022-04-16T00:00:00.000Z",40554.6,40699.99,40005,40387.6,4084.16565112],["2022-04-17T00:00:00.000Z",40387.6,40605.46,39553.07,39683.54,4833.31493601],["2022-04-18T00:00:00.000Z",39681.11,41100,38550,40803.58,13090.79423386],["2022-04-19T00:00:00.000Z",40810.87,41772.94,40571.99,41503.85,10218.113707],["2022-04-20T00:00:00.000Z",41501.56,42209.58,40900,41377.61,14609.28392672],["2022-04-21T00:00:00.000Z",41371.88,43109.47,39744.75,40480.81,17204.35326683],["2022-04-22T00:00:00.000Z",40483.38,40802.65,39174.8,39712.25,16871.32104798],["2022-04-23T00:00:00.000Z",39712.2,39993.82,39296.19,39465.87,6957.16710365],["2022-04-24T00:00:00.000Z",39459.63,39945.74,39000,39464.56,6436.45656858],["2022-04-25T00:00:00.000Z",39463.75,40605.3,38210.24,40439.22,20515.87532995],["2022-04-26T00:00:00.000Z",40440.9,40817.16,37700,38113.82,21648.1142493],["2022-04-27T00:00:00.000Z",38118.43,39470,37882.83,39251.11,20832.19649199],["2022-04-28T00:00:00.000Z",39251.02,40400,38883.83,39743.22,16718.83057299],["2022-04-29T00:00:00.000Z",39741.21,39926.8,38161.85,38593.1,14282.25993546],["2022-04-30T00:00:00.000Z",38592.27,38795,37590,37644.1,6931.07200088],["2022-05-01T00:00:00.000Z",37640.35,38675.37,37401,38473.05,7980.89975954],["2022-05-02T00:00:00.000Z",38469.49,39181.27,38041,38510.89,17946.98346298],["2022-05-03T00:00:00.000Z",38510.88,38643.48,37505.01,37719.59,17946.99450089],["2022-05-04T00:00:00.000Z",37719.58,40038.27,37651.38,39669.56,21513.95419034],["2022-05-05T00:00:00.000Z",39669.56,39864.55,35568,36537.22,28832.99792317],["2022-05-06T00:00:00.000Z",36537.22,36664.4,35255.4,35999.1,28626.6487821],["2022-05-07T00:00:00.000Z",35999.1,36125,34785,35458,11372.45319184],["2022-05-08T00:00:00.000Z",35458,35499.93,33701,34027.91,22357.51152059],["2022-05-09T00:00:00.000Z",34033.49,34231.54,30010,30078.27,55136.45332765],["2022-05-10T00:00:00.000Z",30078.27,32645.49,29735.05,31002.39,55818.01900282],["2022-05-11T00:00:00.000Z",31002.39,32185.9,27682.38,28972.34,61128.25296303],["2022-05-12T00:00:00.000Z",28977.75,30091.2,25338.53,28941.95,70702.60931849],["2022-05-13T00:00:00.000Z",28941.95,30990,28662.7,29232.18,34643.05118869],["2022-05-14T00:00:00.000Z",29234.73,30287.58,28564.38,30041.88,15245.46818403],["2022-05-15T00:00:00.000Z",30041.9,31418.35,29436.06,31290.05,16440.89298551],["2022-05-16T00:00:00.000Z",31290.02,31293.31,29055,29839.89,22646.18507353],["2022-05-17T00:00:00.000Z",29839.89,30750,29415.01,30412.12,19833.30676705],["2022-05-18T00:00:00.000Z",30412.1,30675.92,28605,28672.94,28348.42643576],["2022-05-19T00:00:00.000Z",28671.5,30500,28645.2,30274.59,29009.9710577],["2022-05-20T00:00:00.000Z",30274.59,30729.83,28690.92,29155.75,34328.18791921],["2022-05-21T00:00:00.000Z",29155.74,29613.34,28913.26,29408.26,9998.48360206],["2022-05-22T00:00:00.000Z",29407.4,30457.9,29211,30260.87,11774.13662231],["2022-05-23T00:00:00.000Z",30258.04,30635.39,28847.72,29082.52,25413.0825529],["2022-05-24T00:00:00.000Z",29079.31,29802,28611,29626.44,17077.03870179],["2022-05-25T00:00:00.000Z",29627.61,30192.08,29296.12,29503.49,17180.56600794],["2022-05-26T00:00:00.000Z",29503.48,29850,28000,29166.06,26598.58606063],["2022-05-27T00:00:00.000Z",29166.06,29355.4,28220,28598.31,21035.53736928],["2022-05-28T00:00:00.000Z",28598.31,29239.52,28500,29008.99,7717.34367577],["2022-05-29T00:00:00.000Z",29008.99,29550,28809.84,29447.07,6727.92770357],["2022-05-30T00:00:00.000Z",29447.08,32232.16,29273.65,31711.42,24915.37275974],["2022-05-31T00:00:00.000Z",31716.67,32383.96,31195.9,31784.05,21187.77667355],["2022-06-01T00:00:00.000Z",31784.18,31964.56,29308.01,29788.79,26857.46263482],["2022-06-02T00:00:00.000Z",29789.19,30655,29558.61,30433.75,18519.12608247],["2022-06-03T00:00:00.000Z",30429.12,30674.95,29213.47,29670.85,15016.78184772],["2022-06-04T00:00:00.000Z",29672.77,29952,29454.14,29843.18,6390.75942952],["2022-06-05T00:00:00.000Z",29837.56,30158.44,29505.65,29901.54,5482.4963235],["2022-06-06T00:00:00.000Z",29899.62,31745,29866.44,31343.61,20384.91220986],["2022-06-07T00:00:00.000Z",31349.59,31549.21,29200,31106.9,23234.0811685],["2022-06-08T00:00:00.000Z",31111,31306.32,29829.98,30177,16775.53319148],["2022-06-09T00:00:00.000Z",30182.92,30679.72,29904,30079.62,13334.23491125],["2022-06-10T00:00:00.000Z",30079.59,30337.83,28821.15,29063.11,23208.77056569],["2022-06-11T00:00:00.000Z",29058.79,29411.11,28080.01,28388.63,13276.76193059],["2022-06-12T00:00:00.000Z",28395.03,28516.33,26532.95,26555.2,18661.94193886],["2022-06-13T00:00:00.000Z",26555.17,26869.35,21920,22460.97,81724.84469418],["2022-06-14T00:00:00.000Z",22460.97,23299.22,20816.4,22120.25,47382.80135514],["2022-06-15T00:00:00.000Z",22120.23,22769.12,20071,22562.33,62040.45345538],["2022-06-16T00:00:00.000Z",22562.33,22974.1,20200,20372,37587.2170128],["2022-06-17T00:00:00.000Z",20371.96,21338.7,20209.73,20447.86,25560.04919013],["2022-06-18T00:00:00.000Z",20447.86,20750,17567.45,18948.89,52894.97568032],["2022-06-19T00:00:00.000Z",18944.66,20795.11,17934.26,20552.44,29383.34368967],["2022-06-20T00:00:00.000Z",20552.39,21041.62,19603.8,20549.75,24904.11647858],["2022-06-21T00:00:00.000Z",20547.68,21711,20328.03,20696.96,23770.75139634],["2022-06-22T00:00:00.000Z",20699.63,20873.52,19751.51,19968.46,26569.63207564],["2022-06-23T00:00:00.000Z",19970.07,21211.97,19869.41,21104.45,21460.76883515],["2022-06-24T00:00:00.000Z",21104.45,21537.46,20712.54,21223.72,21361.7652594],["2022-06-25T00:00:00.000Z",21221.13,21594.5,20900,21478.04,12877.9734191],["2022-06-26T00:00:00.000Z",21474.14,21866,20944.68,21027.92,11145.88852674],["2022-06-27T00:00:00.000Z",21024.85,21520,20500,20725.17,17440.94268269],["2022-06-28T00:00:00.000Z",20722.95,21189.99,20164.7,20252.89,17658.6604167],["2022-06-29T00:00:00.000Z",20253.5,20410.91,19823.43,20094.79,18278.45185883],["2022-06-30T00:00:00.000Z",20098,20143.53,18603,19985.62,28361.45876221],["2022-07-01T00:00:00.000Z",19985.62,20879.99,18938.33,19252.76,32977.00052272],["2022-07-02T00:00:00.000Z",19252.76,19422.02,18955.02,19224.03,10707.74160684],["2022-07-03T00:00:00.000Z",19225.54,19622.33,18755.75,19291.33,11826.36538269],["2022-07-04T00:00:00.000Z",19291.35,20331.76,19029.33,20211.35,14462.57230204],["2022-07-05T00:00:00.000Z",20212.42,20734.89,19274.95,20153.51,21938.40185419],["2022-07-06T00:00:00.000Z",20153.74,20650,19743,20542.67,18489.12900774],["2022-07-07T00:00:00.000Z",20542.66,21855.72,20224.8,21614.6,25211.332802],["2022-07-08T00:00:00.000Z",21618.04,22490.54,21172,21582.2,25311.00378887],["2022-07-09T00:00:00.000Z",21582.28,21959.3,21311.04,21583.99,9424.31410235],["2022-07-10T00:00:00.000Z",21582.23,21595.75,20636.53,20850.65,9610.90399408],["2022-07-11T00:00:00.000Z",20850.65,20854.32,19860.12,19942.43,16061.45339697],["2022-07-12T00:00:00.000Z",19942.44,20037.46,19226.47,19303.65,21631.52226271],["2022-07-13T00:00:00.000Z",19304.71,20330.71,18892,20220.23,28211.91563971],["2022-07-14T00:00:00.000Z",20219.69,20893.73,19607.14,20577.02,24371.50910244],["2022-07-15T00:00:00.000Z",20574.96,21196.37,20368.67,20827.55,17731.34162095],["2022-07-16T00:00:00.000Z",20823.06,21582.71,20475.94,21189.68,12479.60342503],["2022-07-17T00:00:00.000Z",21189.23,21667.1,20750.1,20791.74,11450.67396279],["2022-07-18T00:00:00.000Z",20791.74,22777,20755.95,22427.56,31445.5132866],["2022-07-19T00:00:00.000Z",22434.97,23800,21578.57,23395.06,34808.90125305],["2022-07-20T00:00:00.000Z",23398.46,24287.13,22899,23226.99,34094.81155381],["2022-07-21T00:00:00.000Z",23225.24,23434.65,22340.07,23153.96,24113.43095206],["2022-07-22T00:00:00.000Z",23152.76,23763.55,22505.56,22687.68,20884.25890814],["2022-07-23T00:00:00.000Z",22688.85,23006.16,21941.01,22450.69,12592.30066753],["2022-07-24T00:00:00.000Z",22451.36,23036.46,22263.85,22583.43,9132.96152481],["2022-07-25T00:00:00.000Z",22583.37,22665.74,21254.97,21313.41,22277.31378773],["2022-07-26T00:00:00.000Z",21312.06,21344.43,20715,21261.57,19333.35688939],["2022-07-27T00:00:00.000Z",21260.22,23110.73,21045.73,22962.59,24206.7301153],["2022-07-28T00:00:00.000Z",22960.74,24206.11,22580.86,23851.7,25681.25351287],["2022-07-29T00:00:00.000Z",23851.66,24450,23429.71,23784.5,18431.00204878],["2022-07-30T00:00:00.000Z",23787.84,24666,23516.11,23650.13,13265.47821461],["2022-07-31T00:00:00.000Z",23648.15,24192.18,23240.01,23307.44,7969.64723008],["2022-08-01T00:00:00.000Z",23307.44,23518.89,22850,23273.86,12543.48560075],["2022-08-02T00:00:00.000Z",23273.85,23464.97,22659.06,22989.4,15013.77828925],["2022-08-03T00:00:00.000Z",22994.78,23650.96,22694.56,22825,23966.78092491],["2022-08-04T00:00:00.000Z",22824.88,23234.29,22392.88,22623.94,21755.96366822],["2022-08-05T00:00:00.000Z",22624.44,23478.58,22589.83,23320.81,26745.91293062],["2022-08-06T00:00:00.000Z",23320.71,23357.19,22917.49,22960.93,9285.19244923],["2022-08-07T00:00:00.000Z",22960.86,23405.02,22852.13,23177.39,8297.19227173],["2022-08-08T00:00:00.000Z",23180.26,24251.08,23158.32,23815.65,24093.33217697],["2022-08-09T00:00:00.000Z",23815.68,23929.35,22871.66,23158.27,22349.07822206],["2022-08-10T00:00:00.000Z",23158.32,24224.67,22666.23,23962.18,25974.49772434],["2022-08-11T00:00:00.000Z",23959.3,24929.99,23862.66,23944.86,29681.35922757],["2022-08-12T00:00:00.000Z",23944.85,24463.01,23600.01,24415.18,17244.15100332],["2022-08-13T00:00:00.000Z",24415.08,24898.91,24302.36,24456.49,13678.30446343],["2022-08-14T00:00:00.000Z",24456.17,25054.1,24151.63,24316.71,23306.17100393],["2022-08-15T00:00:00.000Z",24316.58,25214.57,23777,24097.82,27821.25610894],["2022-08-16T00:00:00.000Z",24099.7,24253.98,23668,23857.93,19601.90580439],["2022-08-17T00:00:00.000Z",23857.89,24448.49,23180.14,23341.17,22747.43895287],["2022-08-18T00:00:00.000Z",23344.42,23600,23107.27,23189.46,13825.6308966],["2022-08-19T00:00:00.000Z",23188.94,23206.76,20782.39,20834.94,45962.7257428],["2022-08-20T00:00:00.000Z",20834.94,21372.93,20760.93,21139.23,21809.4048831],["2022-08-21T00:00:00.000Z",21139.22,21795.08,21067.33,21518.62,16024.82128336],["2022-08-22T00:00:00.000Z",21514.45,21540,20889.69,21398.25,26215.93682469],["2022-08-23T00:00:00.000Z",21396.37,21679.52,20889.69,21528.34,22744.05096265],["2022-08-24T00:00:00.000Z",21526.74,21925,21147.41,21367.12,22538.91385671],["2022-08-25T00:00:00.000Z",21367.12,21818.32,21307.32,21561.86,17065.2835044],["2022-08-26T00:00:00.000Z",21561.49,21878.05,20112.78,20240.72,37169.02639568],["2022-08-27T00:00:00.000Z",20240.63,20389.14,19800,20036.69,22160.97938125],["2022-08-28T00:00:00.000Z",20035.3,20164.26,19513.74,19554.03,17117.31912737],["2022-08-29T00:00:00.000Z",19552.31,20427.19,19545.57,20286.97,33436.35652183],["2022-08-30T00:00:00.000Z",20286.95,20582.64,19540.14,19813.17,46462.27938622],["2022-08-31T00:00:00.000Z",19813.97,20489,19799.97,20048.26,36587.60323535],["2022-09-01T00:00:00.000Z",20048.27,20205.53,19561.01,20133.65,23858.64862602],["2022-09-02T00:00:00.000Z",20132.67,20444,19755,19953.74,19929.54590305],["2022-09-03T00:00:00.000Z",19953.4,20053.9,19655,19835.47,9538.49811675],["2022-09-04T00:00:00.000Z",19833.59,20026.2,19588.27,20004.73,10670.60766559],["2022-09-05T00:00:00.000Z",20003.85,20060,19633.11,19794.58,13935.11385555],["2022-09-06T00:00:00.000Z",19794.59,20179.86,18663.25,18790.91,34029.11126955],["2022-09-07T00:00:00.000Z",18790.77,19466.09,18527,19293.52,25583.39915964],["2022-09-08T00:00:00.000Z",19293.03,19460.7,19014.43,19321.87,20327.61614165],["2022-09-09T00:00:00.000Z",19322.56,21616.21,19294.49,21364.5,39579.81208118],["2022-09-10T00:00:00.000Z",21366.61,21815.15,21127.1,21651.52,17750.76003376],["2022-09-11T00:00:00.000Z",21656.03,21865.66,21356.37,21831.72,14386.63340528],["2022-09-12T00:00:00.000Z",21830.16,22490.05,21555,22402.71,28404.49469955],["2022-09-13T00:00:00.000Z",22402.58,22800,19855,20174.78,37351.56014939],["2022-09-14T00:00:00.000Z",20174.78,20545,19625,20227.77,25139.52734416],["2022-09-15T00:00:00.000Z",20227.7,20336.42,19500,19703.67,21124.30384367],["2022-09-16T00:00:00.000Z",19703.65,19890.95,19305,19801.04,24863.81492556],["2022-09-17T00:00:00.000Z",19800.26,20183.14,19748.89,20113.37,11557.14724341],["2022-09-18T00:00:00.000Z",20113.37,20119.08,19335.57,19417.64,16437.90668757],["2022-09-19T00:00:00.000Z",19417.56,19689.62,18255,19540.38,30961.4463315],["2022-09-20T00:00:00.000Z",19538.31,19638.46,18722,18876.91,27437.23361358],["2022-09-21T00:00:00.000Z",18876.14,19949.97,18153.13,18462.64,44344.46282424],["2022-09-22T00:00:00.000Z",18462.66,19521.8,18358.63,19401.25,41006.95212665],["2022-09-23T00:00:00.000Z",19399.93,19500,18529,19286.01,30781.38249694],["2022-09-24T00:00:00.000Z",19286.03,19311.4,18808.13,18923.2,17644.76169841],["2022-09-25T00:00:00.000Z",18920.93,19184.3,18619.88,18808.61,14499.16320537],["2022-09-26T00:00:00.000Z",18806.3,19320.86,18681.02,19228,33108.05445715],["2022-09-27T00:00:00.000Z",19226.94,20383.15,18821.55,19077.57,51860.03004114],["2022-09-28T00:00:00.000Z",19077.56,19773.67,18487,19412.07,43710.30467197],["2022-09-29T00:00:00.000Z",19412.37,19646.66,18845.3,19595.57,34783.53737085],["2022-09-30T00:00:00.000Z",19595.59,20182.72,19154.38,19426.11,34243.66392923],["2022-10-01T00:00:00.000Z",19423.57,19486.43,19160,19315.27,7337.45595566],["2022-10-02T00:00:00.000Z",19315.26,19398.94,18923.81,19059.17,12951.42404465],["2022-10-03T00:00:00.000Z",19059.1,19717.67,18958.29,19633.46,28571.64018677],["2022-10-04T00:00:00.000Z",19632.43,20479.43,19495.32,20345.19,32685.41637125],["2022-10-05T00:00:00.000Z",20345.27,20371.15,19750,20161.62,33542.20736149],["2022-10-06T00:00:00.000Z",20162.15,20455.79,19855.19,19965.64,44044.43606305],["2022-10-07T00:00:00.000Z",19963.75,20065.26,19325,19533.05,34938.97272677],["2022-10-08T00:00:00.000Z",19531.68,19628.78,19250,19419.39,9745.2545363],["2022-10-09T00:00:00.000Z",19421.49,19563.28,19321,19443.47,12537.63788265],["2022-10-10T00:00:00.000Z",19442.7,19528.04,19028.08,19132.83,26596.56843638],["2022-10-11T00:00:00.000Z",19130.8,19265.69,18855.19,19058.11,36248.01909763],["2022-10-12T00:00:00.000Z",19058.42,19235.26,18971.51,19155.92,24862.65344825],["2022-10-13T00:00:00.000Z",19153.97,19509.23,18131,19378.65,49160.49651762],["2022-10-14T00:00:00.000Z",19375.55,19954.14,19076.83,19178,46208.33260444],["2022-10-15T00:00:00.000Z",19179.15,19229.12,18983,19070.24,9062.82835275],["2022-10-16T00:00:00.000Z",19070.62,19425.49,19065.23,19264.44,8310.92834083],["2022-10-17T00:00:00.000Z",19261.62,19679.46,19154.72,19550.4,24137.12482696],["2022-10-18T00:00:00.000Z",19550.39,19702.73,19091.77,19328.76,27645.59742478],["2022-10-19T00:00:00.000Z",19328.75,19361,19062.1,19124.18,22284.13292808],["2022-10-20T00:00:00.000Z",19123.77,19349.04,18905,19042.48,28405.7559743],["2022-10-21T00:00:00.000Z",19043.66,19254.52,18659,19166.45,24206.36088454],["2022-10-22T00:00:00.000Z",19164.92,19257.66,19110.46,19209.1,7044.99034028],["2022-10-23T00:00:00.000Z",19209.09,19698.1,19070.92,19572.44,12086.31175412],["2022-10-24T00:00:00.000Z",19572.2,19603.57,19159.35,19330.41,29432.58356293],["2022-10-25T00:00:00.000Z",19332.11,20420.88,19240.76,20086.28,42452.33701168],["2022-10-26T00:00:00.000Z",20086.27,21022.81,20055.85,20775.4,43618.9919315],["2022-10-27T00:00:00.000Z",20773.59,20878.17,20196.01,20296.97,34123.58255469],["2022-10-28T00:00:00.000Z",20295.77,20755.09,20000,20597.91,29581.75150226],["2022-10-29T00:00:00.000Z",20597.34,21080,20561.2,20823.53,19822.75126022],["2022-10-30T00:00:00.000Z",20822.38,20939.35,20523.92,20630.68,13737.38848362],["2022-10-31T00:00:00.000Z",20629.21,20837.68,20237,20489.94,22222.73611567],["2022-11-01T00:00:00.000Z",20489.55,20691,20326.55,20479.63,21147.00854592],["2022-11-02T00:00:00.000Z",20480.34,20805,20059.53,20151.4,43913.21904186],["2022-11-03T00:00:00.000Z",20151.29,20390.82,20032.02,20206.88,26837.37211156],["2022-11-04T00:00:00.000Z",20208.02,21298.76,20181.61,21144.2,42027.16281295],["2022-11-05T00:00:00.000Z",21149.03,21478.8,21082.54,21300.45,14076.70487828],["2022-11-06T00:00:00.000Z",21300.45,21365.89,20886.26,20909.17,10958.4932636],["2022-11-07T00:00:00.000Z",20908.15,21069.46,20394.34,20593.49,25279.82916936],["2022-11-08T00:00:00.000Z",20593.34,20675,17500,18550.25,84056.63082724],["2022-11-09T00:00:00.000Z",18546.07,18590.34,15512,15891.96,119633.96194081],["2022-11-10T00:00:00.000Z",15894.77,18140.62,15720,17553.89,91496.98548059],["2022-11-11T00:00:00.000Z",17555.44,17641.32,16336.05,17013.62,64776.6547934],["2022-11-12T00:00:00.000Z",17014.78,17067.7,16595.25,16783.33,23830.0578576],["2022-11-13T00:00:00.000Z",16783.32,16926.57,16214.95,16301.39,23266.69734743],["2022-11-14T00:00:00.000Z",16298.75,17169.68,15790.25,16590.73,55601.93469977],["2022-11-15T00:00:00.000Z",16588.41,17107.88,16502.85,16877.93,48155.32053543],["2022-11-16T00:00:00.000Z",16879.37,16994.31,16358.66,16645.24,37249.70414522],["2022-11-17T00:00:00.000Z",16646.58,16736.7,16396,16680.47,22484.77507436],["2022-11-18T00:00:00.000Z",16680.47,16984.08,16526.28,16680.59,26970.34405749],["2022-11-19T00:00:00.000Z",16678.85,16802,16534.83,16683.02,9396.04770097],["2022-11-20T00:00:00.000Z",16680.7,16733.19,16154.65,16252.53,16685.1909604],["2022-11-21T00:00:00.000Z",16252.43,16279.99,15460,15760.14,43799.91803333],["2022-11-22T00:00:00.000Z",15758.96,16294.5,15596.22,16199.71,44555.90690195],["2022-11-23T00:00:00.000Z",16201.15,16700,16142.99,16587,37143.06609396],["2022-11-24T00:00:00.000Z",16585.83,16797.28,16450.62,16587.61,21819.50497344],["2022-11-25T00:00:00.000Z",16587.6,16610.08,16333,16510.9,20800.91157317],["2022-11-26T00:00:00.000Z",16510.9,16693.18,16376.1,16450.93,12308.57070713],["2022-11-27T00:00:00.000Z",16450.32,16589.43,16395,16419.88,10825.69525321],["2022-11-28T00:00:00.000Z",16421.63,16478.32,15992.64,16206.3,30336.24756667],["2022-11-29T00:00:00.000Z",16206.23,16541.72,16092.53,16438,21901.9847881],["2022-11-30T00:00:00.000Z",16437.94,17259.37,16423.37,17167.33,42517.61172285],["2022-12-01T00:00:00.000Z",17165.44,17317.8,16855,16980.08,31798.99151828],["2022-12-02T00:00:00.000Z",16980.07,17108.25,16791.02,17094.71,23096.43686725],["2022-12-03T00:00:00.000Z",17094.25,17158.42,16863.58,16888.53,14081.4506716],["2022-12-04T00:00:00.000Z",16889.17,17199.99,16882.86,17108.9,16961.10828839],["2022-12-05T00:00:00.000Z",17108.9,17424.59,16865.22,16966.05,33618.45109026],["2022-12-06T00:00:00.000Z",16966.05,17111.35,16904.04,17089.05,26693.6101171],["2022-12-07T00:00:00.000Z",17089.18,17140.22,16679.52,16840,22635.46848793],["2022-12-08T00:00:00.000Z",16839.76,17300.59,16738,17226.01,23533.23453743],["2022-12-09T00:00:00.000Z",17226.03,17352.62,17060.69,17130.59,20976.63699864],["2022-12-10T00:00:00.000Z",17130.49,17227.64,17093.42,17128.1,7860.58687575],["2022-12-11T00:00:00.000Z",17128.1,17271.92,17073.19,17085.21,9948.85267032],["2022-12-12T00:00:00.000Z",17085.62,17244.63,16875.83,17211.66,20659.65709227],["2022-12-13T00:00:00.000Z",17212.9,17999.99,17089.17,17773.18,38316.03172467],["2022-12-14T00:00:00.000Z",17772.98,18385.36,17660.93,17804.97,49295.42072146],["2022-12-15T00:00:00.000Z",17805.36,17856.26,17275.02,17357.96,37834.73808374],["2022-12-16T00:00:00.000Z",17359.1,17525,16529.53,16632.64,47159.86300655],["2022-12-17T00:00:00.000Z",16634.29,16799.99,16585.64,16782.25,18446.6836015],["2022-12-18T00:00:00.000Z",16782.23,16875,16663.76,16741.16,11073.43886205],["2022-12-19T00:00:00.000Z",16742.33,16822.84,16273.4,16439.74,26856.08598724],["2022-12-20T00:00:00.000Z",16439.98,17060.86,16398.22,16897.65,34330.28235168],["2022-12-21T00:00:00.000Z",16896.17,16926.05,16725.78,16826.56,16743.62189364],["2022-12-22T00:00:00.000Z",16825.18,16868.82,16560.84,16815.51,21269.7673979],["2022-12-23T00:00:00.000Z",16815.28,16943.29,16719.57,16777.21,21958.88697726],["2022-12-24T00:00:00.000Z",16777.88,16863.62,16775.88,16837.12,9502.80320659],["2022-12-25T00:00:00.000Z",16837.24,16853.88,16720.89,16829.02,7065.21656572],["2022-12-26T00:00:00.000Z",16829.19,16939.81,16787.97,16917.96,8493.27661167],["2022-12-27T00:00:00.000Z",16916.66,16967,16585.97,16698.73,17482.09318834],["2022-12-28T00:00:00.000Z",16698.31,16777.35,16460,16539.66,23345.55126307],["2022-12-29T00:00:00.000Z",16539.66,16654.81,16479.5,16627.54,20088.46487471],["2022-12-30T00:00:00.000Z",16627.36,16649.99,16326.16,16600.1,26532.28003447],["2022-12-31T00:00:00.000Z",16599.98,16634.42,16462.49,16530.35,15414.5294044],["2023-01-01T00:00:00.000Z",16531.83,16621,16490,16611.58,10668.73697739],["2023-01-02T00:00:00.000Z",16611.9,16789.99,16542.52,16666.95,13560.46017964],["2023-01-03T00:00:00.000Z",16666.86,16772.3,16600,16669.47,17612.35527749],["2023-01-04T00:00:00.000Z",16668.95,16988,16645.87,16844.42,25922.70680625],["2023-01-05T00:00:00.000Z",16844.4,16872.13,16750.07,16825.69,14918.22913349],["2023-01-06T00:00:00.000Z",16825.53,17027.11,16670.82,16948.06,24235.38704157],["2023-01-07T00:00:00.000Z",16948,16977.76,16903.58,16942.37,5680.11799379],["2023-01-08T00:00:00.000Z",16942.37,17167.52,16910.41,17125.18,9195.45985397],["2023-01-09T00:00:00.000Z",17125.17,17396.25,17102.97,17177.98,33252.15435855],["2023-01-10T00:00:00.000Z",17177.94,17494.37,17145.1,17443.5,24901.57485784],["2023-01-11T00:00:00.000Z",17443.5,17998,17315.08,17944.27,27251.01602186],["2023-01-12T00:00:00.000Z",17944.15,19115.85,17904.83,18847.75,61938.44269045],["2023-01-13T00:00:00.000Z",18847.77,20000,18714.8,19934.88,55049.6223488],["2023-01-14T00:00:00.000Z",19934.07,21321.98,19893.25,20957.02,58239.87328811],["2023-01-15T00:00:00.000Z",20956.2,21057.3,20560.16,20879.7,25709.30241812],["2023-01-16T00:00:00.000Z",20879.67,21465.62,20611.45,21187.5,41151.35428763],["2023-01-17T00:00:00.000Z",21191.46,21595,20844.73,21136.33,32656.47978348],["2023-01-18T00:00:00.000Z",21135.01,21650.21,20370.01,20674.29,34600.25647175],["2023-01-19T00:00:00.000Z",20674.03,21197,20656.52,21084.22,23436.75404601],["2023-01-20T00:00:00.000Z",21084.05,22754.73,20865.64,22669.81,32810.59587882],["2023-01-21T00:00:00.000Z",22671.09,23375.6,22432.45,22789.37,32657.60500465],["2023-01-22T00:00:00.000Z",22789.34,23082.82,22298.15,22714.87,25548.28914044],["2023-01-23T00:00:00.000Z",22714.81,23180.55,22500.01,22920.29,32380.77464386],["2023-01-24T00:00:00.000Z",22920.67,23165.56,22460.17,22636.17,39180.10567306],["2023-01-25T00:00:00.000Z",22636.19,23824.66,22326.24,23062.36,38496.91631901],["2023-01-26T00:00:00.000Z",23062.36,23287.38,22853.61,23010.47,30187.01702655],["2023-01-27T00:00:00.000Z",23011.37,23511.9,22540.76,23084.4,27185.13487749],["2023-01-28T00:00:00.000Z",23084.38,23196.99,22884,23028.95,7466.33930339],["2023-01-29T00:00:00.000Z",23029.56,23966,22974.75,23745.8,20952.76361397],["2023-01-30T00:00:00.000Z",23744.34,23802.99,22500,22836.03,34312.28644397],["2023-01-31T00:00:00.000Z",22836.03,23313.23,22719.68,23128.86,22721.77475761],["2023-02-01T00:00:00.000Z",23127.15,23813.57,22760,23735.97,20292.22416962],["2023-02-02T00:00:00.000Z",23735.97,24262.18,23367.87,23493.84,16368.92138269],["2023-02-03T00:00:00.000Z",23497.29,23720,23208.01,23433.54,14215.66842983],["2023-02-04T00:00:00.000Z",23433.47,23589.67,23257.71,23328.87,3567.13007478],["2023-02-05T00:00:00.000Z",23329.47,23433.2,22758.01,22936.34,6574.34533251],["2023-02-06T00:00:00.000Z",22936.34,23163.05,22637.51,22764.07,12149.94486314],["2023-02-07T00:00:00.000Z",22763.42,23348.73,22748.11,23244.67,9803.34759825],["2023-02-08T00:00:00.000Z",23244.64,23451.01,22669.09,22964.38,7693.59195866],["2023-02-09T00:00:00.000Z",22963.91,23011.18,21700,21800.63,19277.239648],["2023-02-10T00:00:00.000Z",21800.62,21942.41,21467.43,21628.97,12641.59512641],["2023-02-11T00:00:00.000Z",21628.97,21904,21605.35,21863.73,4695.91143894],["2023-02-12T00:00:00.000Z",21863.73,22091.88,21631,21789.8,5990.68642903],["2023-02-13T00:00:00.000Z",21789.79,21903.03,21366.45,21789.14,13246.3049252],["2023-02-14T00:00:00.000Z",21789,22331.76,21545.67,22206.27,14879.72784164],["2023-02-15T00:00:00.000Z",22206.26,24386.5,22054.17,24329.04,23427.35072192],["2023-02-16T00:00:00.000Z",24326.95,25256.83,23510.73,23516.15,30034.93494269],["2023-02-17T00:00:00.000Z",23516.95,25025,23344.12,24577.6,22795.35234631],["2023-02-18T00:00:00.000Z",24577.6,24879.33,24407.67,24636.23,6191.17379627],["2023-02-19T00:00:00.000Z",24635.85,25200,24192.7,24281.31,9733.21021005],["2023-02-20T00:00:00.000Z",24278.81,25128.11,23841.08,24844.97,13977.17943437],["2023-02-21T00:00:00.000Z",24844.21,25288.88,24153.96,24454.43,16495.25564236],["2023-02-22T00:00:00.000Z",24454.08,24480,23581.64,24184.44,17390.31077874],["2023-02-23T00:00:00.000Z",24184.9,24600.95,23612.59,23943.32,16847.70433307],["2023-02-24T00:00:00.000Z",23943.32,24132.67,22520,23186.88,20933.97488913],["2023-02-25T00:00:00.000Z",23186.88,23220.56,22716.47,23159.71,5937.43847794],["2023-02-26T00:00:00.000Z",23159.71,23689.77,23052.78,23556.83,6063.45918348],["2023-02-27T00:00:00.000Z",23556.83,23895.51,23109.06,23489.52,12098.67253518],["2023-02-28T00:00:00.000Z",23490.01,23597.98,23027.24,23145.32,9516.02766667],["2023-03-01T00:00:00.000Z",23144.37,23999.99,23025.17,23631.52,12151.84539817],["2023-03-02T00:00:00.000Z",23632.12,23798.62,23196.09,23468.24,9239.93644458],["2023-03-03T00:00:00.000Z",23468.79,23477.28,21988.02,22358.18,21715.09355721],["2023-03-04T00:00:00.000Z",22358.18,22409.82,22150.71,22350.95,2266.21497947],["2023-03-05T00:00:00.000Z",22349.74,22654.64,22195.13,22432.69,5291.96467583],["2023-03-06T00:00:00.000Z",22431.99,22599.99,22264.73,22410.31,10660.04864303],["2023-03-07T00:00:00.000Z",22410.13,22557.03,21932.74,22198.48,10381.24422759],["2023-03-08T00:00:00.000Z",22198.09,22281.55,21580.84,21698.37,13343.72575834],["2023-03-09T00:00:00.000Z",21699.41,21825.53,20050,20367.01,21326.08097071],["2023-03-10T00:00:00.000Z",20366.97,20369.78,19568.52,20230.08,32126.59207482],["2023-03-11T00:00:00.000Z",20230.07,20964.5,19900.5,20620.54,18920.85100043],["2023-03-12T00:00:00.000Z",20619.34,22276.69,20446.24,22219.08,19165.53317335],["2023-03-13T00:00:00.000Z",22216.02,24710,21882.63,24220,38654.82408388],["2023-03-14T00:00:00.000Z",24220,26553.9,24052,24762.65,44100.36444555],["2023-03-15T00:00:00.000Z",24761.61,25300,23931.01,24377.16,30128.4276161],["2023-03-16T00:00:00.000Z",24377.16,25235.28,24207.54,25051.85,20754.42573365],["2023-03-17T00:00:00.000Z",25052.11,27834.54,24946.86,27453.62,40752.19373629],["2023-03-18T00:00:00.000Z",27453.75,27780,26652.45,26980.35,18096.24372219],["2023-03-19T00:00:00.000Z",26980.35,28478,26904,28054.46,16897.41761964],["2023-03-20T00:00:00.000Z",28058.15,28578.63,27218.36,27823.32,23782.6567676],["2023-03-21T00:00:00.000Z",27822.85,28605.32,27414.77,28207.33,16193.18924882],["2023-03-22T00:00:00.000Z",28201.22,28937.73,26678.16,27325.15,33974.43697526],["2023-03-23T00:00:00.000Z",27324.05,28839.68,27189.19,28352.94,26698.29660165],["2023-03-24T00:00:00.000Z",28352.95,28433.34,27027.88,27489.24,22190.91292623],["2023-03-25T00:00:00.000Z",27489.24,27818.67,27184.78,27488.18,9655.9494554],["2023-03-26T00:00:00.000Z",27489.56,28230.32,27445.04,27992.9,9800.64299441],["2023-03-27T00:00:00.000Z",27995.27,28053.26,26525,27142.87,17268.16335715],["2023-03-28T00:00:00.000Z",27142.85,27519.99,26640,27274.15,14103.92919115],["2023-03-29T00:00:00.000Z",27274.18,28654.06,27255.42,28359.54,17710.8595857],["2023-03-30T00:00:00.000Z",28359.54,29190.04,27693.7,28035.48,20972.43924037],["2023-03-31T00:00:00.000Z",28034.88,28650.2,27512.97,28474.4,18917.3621471],["2023-04-01T00:00:00.000Z",28475.41,28826.45,28223.76,28471.46,6988.04239657],["2023-04-02T00:00:00.000Z",28471.03,28544.21,27862.69,28188.34,6707.97702984],["2023-04-03T00:00:00.000Z",28188.34,28525,27227.61,27811.77,16192.03702141],["2023-04-04T00:00:00.000Z",27809.55,28450,27670.24,28179.64,13261.95025317],["2023-04-05T00:00:00.000Z",28178.66,28799.99,27817.32,28175.37,15066.72449529],["2023-04-06T00:00:00.000Z",28175.27,28199.11,27716.77,28053.46,10291.78500534],["2023-04-07T00:00:00.000Z",28052.74,28120.71,27790.21,27931.94,5847.77200458],["2023-04-08T00:00:00.000Z",27930.12,28175.89,27881.01,27958.81,3854.33490363],["2023-04-09T00:00:00.000Z",27958.19,28547.67,27814,28340.99,6136.4286229],["2023-04-10T00:00:00.000Z",28342.28,29794.47,28162.49,29660.41,15752.30418782],["2023-04-11T00:00:00.000Z",29657.7,30584.58,29612.3,30227.19,18637.22157812],["2023-04-12T00:00:00.000Z",30227.18,30517,29675,29912.2,14961.08403219],["2023-04-13T00:00:00.000Z",29912.2,30627.05,29878.08,30406.78,12505.27274115],["2023-04-14T00:00:00.000Z",30410.03,31050,30000,30492.92,19793.55777592],["2023-04-15T00:00:00.000Z",30492.91,30622.38,30231.76,30324.11,5486.7222394],["2023-04-16T00:00:00.000Z",30325.07,30572.1,30148.28,30326.09,6230.24911461],["2023-04-17T00:00:00.000Z",30321.41,30340.21,29251.71,29449.91,13418.0380446],["2023-04-18T00:00:00.000Z",29449.91,30500,29103.89,30393.4,12649.52217446],["2023-04-19T00:00:00.000Z",30394.5,30430.72,28595.28,28809.72,20951.87851572],["2023-04-20T00:00:00.000Z",28809.71,29102.69,27991.32,28248.18,17007.31210311],["2023-04-21T00:00:00.000Z",28248.18,28371.88,27133,27253.85,19665.99126045],["2023-04-22T00:00:00.000Z",27252.96,27887.78,27133,27821.41,7556.85769964],["2023-04-23T00:00:00.000Z",27820.99,27820.99,27333.2,27592.98,6255.76778325],["2023-04-24T00:00:00.000Z",27592.7,28000,26965.14,27515.05,12258.59093046],["2023-04-25T00:00:00.000Z",27513.85,28400,27194.51,28304.42,12013.57991051],["2023-04-26T00:00:00.000Z",28304.42,30050.66,27230.77,28426.08,31636.39150463],["2023-04-27T00:00:00.000Z",28428.86,29900,28387.07,29483.72,24310.36359778],["2023-04-28T00:00:00.000Z",29486.97,29606.45,28900,29338.63,14184.03938836],["2023-04-29T00:00:00.000Z",29339.47,29470,29057.3,29249.35,4909.72717806],["2023-04-30T00:00:00.000Z",29249.24,29969.99,29095.92,29247.14,6837.06831371],["2023-05-01T00:00:00.000Z",29240.49,29348.6,27664.31,28077.27,17953.11670042],["2023-05-02T00:00:00.000Z",28077.44,28899.99,27871.44,28684.4,13258.60505694],["2023-05-03T00:00:00.000Z",28683.41,29276.12,28122,29038.75,15588.83462733],["2023-05-04T00:00:00.000Z",29039.36,29383.5,28674.58,28857.23,10407.16067489],["2023-05-05T00:00:00.000Z",28857.88,29706.57,28810,29536.76,14691.1261171],["2023-05-06T00:00:00.000Z",29538.87,29850,28394,28902.66,8546.79874854],["2023-05-07T00:00:00.000Z",28901.3,29189.71,28429.12,28474.53,5884.67007423],["2023-05-08T00:00:00.000Z",28472.68,28676.38,27279.66,27695.06,15859.41839592],["2023-05-09T00:00:00.000Z",27693.24,27833.64,27367.01,27647.29,8888.42683618],["2023-05-10T00:00:00.000Z",27647.29,28334.75,26800,27624.01,18590.96989908],["2023-05-11T00:00:00.000Z",27621.5,27649.85,26702,26986.56,13438.74631738],["2023-05-12T00:00:00.000Z",26986.79,27099.21,25810,26808.84,18458.49543497],["2023-05-13T00:00:00.000Z",26808.8,27060.24,26700,26789.48,4782.64422745],["2023-05-14T00:00:00.000Z",26786.99,27221.51,26581.52,26929.98,4393.20531359],["2023-05-15T00:00:00.000Z",26929.98,27678.73,26740.95,27171.13,11889.94842508],["2023-05-16T00:00:00.000Z",27165.26,27302.99,26860.12,27037.68,11209.90767959],["2023-05-17T00:00:00.000Z",27037.72,27516.58,26543.87,27407.77,13308.63176925],["2023-05-18T00:00:00.000Z",27407.76,27487.71,26361.52,26820.49,12604.94858584],["2023-05-19T00:00:00.000Z",26819.64,27190.35,26632.73,26890.27,7587.52629065],["2023-05-20T00:00:00.000Z",26890.27,27178.99,26836.21,27113.61,3127.42757901],["2023-05-21T00:00:00.000Z",27113.97,27288.02,26667.63,26752.65,5534.52475759],["2023-05-22T00:00:00.000Z",26751,27105.63,26536.99,26854.73,8554.42214009],["2023-05-23T00:00:00.000Z",26854.09,27500,26803.46,27223.22,11594.53703302],["2023-05-24T00:00:00.000Z",27222.86,27225,26070.04,26321.4,17337.44431587],["2023-05-25T00:00:00.000Z",26321.42,26625.93,25864.35,26479.06,12094.45706071],["2023-05-26T00:00:00.000Z",26479.15,26950,26334.33,26714.86,9858.60032184],["2023-05-27T00:00:00.000Z",26711.56,26943.6,26559.96,26867.99,3348.37908169],["2023-05-28T00:00:00.000Z",26870.13,28277.56,26780.11,28070.04,9725.64198967],["2023-05-29T00:00:00.000Z",28070.04,28473.93,27534.81,27744.82,11355.24110493],["2023-05-30T00:00:00.000Z",27744.81,28057.23,27555,27700.15,12024.43059692],["2023-05-31T00:00:00.000Z",27700.68,27844.89,26842.94,27223.08,15163.06255735],["2023-06-01T00:00:00.000Z",27221.54,27360.31,26615,26828.42,11927.59445097],["2023-06-02T00:00:00.000Z",26827.73,27307.44,26508,27250.69,12206.16873203],["2023-06-03T00:00:00.000Z",27252.67,27341.13,26923.35,27077.6,3589.32341986],["2023-06-04T00:00:00.000Z",27078.27,27466.83,26958.98,27122.04,4115.09881956],["2023-06-05T00:00:00.000Z",27122.03,27137.75,25391.43,25741.5,16641.46931851],["2023-06-06T00:00:00.000Z",25741.5,27368.67,25351.92,27243.63,18531.05925936],["2023-06-07T00:00:00.000Z",27243.45,27402.79,26121.06,26346.41,16094.36989743],["2023-06-08T00:00:00.000Z",26347.09,26820.3,26212.63,26508.32,8160.84833962],["2023-06-09T00:00:00.000Z",26505.71,26780.4,26283.5,26482.81,10536.83247431],["2023-06-10T00:00:00.000Z",26482.8,26534.95,25385.52,25856.1,16967.73205546],["2023-06-11T00:00:00.000Z",25856.1,26219.1,25648,25937.02,8653.83803604],["2023-06-12T00:00:00.000Z",25936.98,26108.64,25616.98,25905.82,10491.06768405],["2023-06-13T00:00:00.000Z",25905.99,26435.81,25710.78,25930.23,14396.74678337],["2023-06-14T00:00:00.000Z",25929.35,26090,24821,25123.34,14480.51749351],["2023-06-15T00:00:00.000Z",25123.41,25749.99,24750,25569.99,18601.18891862],["2023-06-16T00:00:00.000Z",25569.99,26486.56,25143.24,26329.6,16632.7425402],["2023-06-17T00:00:00.000Z",26329.6,26783.2,26165.98,26506.56,7209.4251028],["2023-06-18T00:00:00.000Z",26507.97,26693.11,26245.27,26336.46,5233.68378154],["2023-06-19T00:00:00.000Z",26336.46,27040.64,26250,26837.78,9643.06748389],["2023-06-20T00:00:00.000Z",26839.04,28417.11,26637.41,28320.43,28704.55295587],["2023-06-21T00:00:00.000Z",28320.41,30800,28271.67,29995.08,31445.78143275],["2023-06-22T00:00:00.000Z",29999.85,30513.25,29539.57,29886.31,18457.66785815],["2023-06-23T00:00:00.000Z",29886.25,31443.67,29802.65,30707.61,22659.54058513],["2023-06-24T00:00:00.000Z",30709.59,30815.92,30265.88,30547.18,6883.28318615],["2023-06-25T00:00:00.000Z",30547.3,31057.86,30288.33,30480.24,6265.47434464],["2023-06-26T00:00:00.000Z",30480.24,30662.66,29900,30272.18,12491.83081677],["2023-06-27T00:00:00.000Z",30272.24,31020.54,30228.44,30697.38,11995.526853],["2023-06-28T00:00:00.000Z",30696.06,30716.93,29840,30074.94,9391.66542094],["2023-06-29T00:00:00.000Z",30074.93,30838,30036.18,30446.47,12261.34048625],["2023-06-30T00:00:00.000Z",30445.67,31277,29417.14,30466.72,26013.22734909],["2023-07-01T00:00:00.000Z",30466.73,30659.33,30312.8,30587.21,4012.76538882],["2023-07-02T00:00:00.000Z",30587.22,30791.75,30165.39,30613.51,4829.83871313],["2023-07-03T00:00:00.000Z",30613.57,31399.08,30569,31161.8,11391.98257522],["2023-07-04T00:00:00.000Z",31162.71,31333,30628.3,30771.25,7233.95188576],["2023-07-05T00:00:00.000Z",30772.93,30882.95,30189.56,30499.27,8782.6192239],["2023-07-06T00:00:00.000Z",30499.27,31525.1,29850,29899.38,17229.92231032],["2023-07-07T00:00:00.000Z",29895.6,30456,29715.87,30352.08,11137.14221055],["2023-07-08T00:00:00.000Z",30350.35,30388.91,30047.78,30291.69,3856.11078847],["2023-07-09T00:00:00.000Z",30291.69,30451.78,30066.95,30168.38,3884.04687903],["2023-07-10T00:00:00.000Z",30168.26,31055.75,29955,30419.89,12703.78162563],["2023-07-11T00:00:00.000Z",30419.89,30811.65,30304.45,30626.55,10653.5761104],["2023-07-12T00:00:00.000Z",30624.65,31000,30200,30381.81,14881.70511963],["2023-07-13T00:00:00.000Z",30383.26,31862.21,30250.73,31471.83,26135.6192364],["2023-07-14T00:00:00.000Z",31471.83,31645.66,29920.31,30330.52,19272.20339271],["2023-07-15T00:00:00.000Z",30330.93,30406.27,30254.67,30301.65,2559.07232743],["2023-07-16T00:00:00.000Z",30302.01,30457.03,30075.93,30247.64,4021.41012275],["2023-07-17T00:00:00.000Z",30247.56,30345.45,29668.58,30143.08,10632.8066781],["2023-07-18T00:00:00.000Z",30143.08,30249.3,29525,29861.93,11124.83936583],["2023-07-19T00:00:00.000Z",29861.92,30196.24,29757.44,29916.72,8804.54675154],["2023-07-20T00:00:00.000Z",29916.69,30421.29,29564.19,29809.13,11494.95348803],["2023-07-21T00:00:00.000Z",29809.13,30060.28,29729.48,29907.98,7597.8102674],["2023-07-22T00:00:00.000Z",29907.15,30002.38,29626.86,29795.03,3629.48251055],["2023-07-23T00:00:00.000Z",29793.62,30350.7,29733.55,30081.61,4513.83214295],["2023-07-24T00:00:00.000Z",30081.61,30099.99,28850,29176.98,14484.27543962],["2023-07-25T00:00:00.000Z",29176.98,29376.51,29046,29225.14,7139.21073686],["2023-07-26T00:00:00.000Z",29225.11,29686.41,29089.54,29353.23,9635.03503236],["2023-07-27T00:00:00.000Z",29350.88,29571.42,29075,29214.92,7327.29083361],["2023-07-28T00:00:00.000Z",29214.93,29532.45,29115.32,29316.15,7104.73639515],["2023-07-29T00:00:00.000Z",29316.05,29411.09,29253.44,29355.71,2893.05298823],["2023-07-30T00:00:00.000Z",29356.65,29450,29033,29281.39,4387.57256615],["2023-07-31T00:00:00.000Z",29280.41,29526.99,29102.65,29230.67,8793.06328471],["2023-08-01T00:00:00.000Z",29230.61,29726.73,28477,29697.27,17752.83934133],["2023-08-02T00:00:00.000Z",29699.25,30033,28903.79,29164.22,17967.34799565],["2023-08-03T00:00:00.000Z",29163.87,29399.97,28938.93,29174.18,8920.01477716],["2023-08-04T00:00:00.000Z",29174.84,29312.28,28747.1,29076.48,7291.14687702],["2023-08-05T00:00:00.000Z",29077.04,29111.87,28946.17,29047.12,2490.84710469],["2023-08-06T00:00:00.000Z",29047.33,29163.24,28955,29040.01,2461.64012073],["2023-08-07T00:00:00.000Z",29040.01,29246,28660.53,29179.21,9200.08523317],["2023-08-08T00:00:00.000Z",29179.28,30222,29104.65,29770.01,15610.0513824],["2023-08-09T00:00:00.000Z",29770.01,30128.88,29344.16,29562.76,10451.45167511],["2023-08-10T00:00:00.000Z",29562.76,29709.38,29306,29424.03,7104.52622213],["2023-08-11T00:00:00.000Z",29424.04,29534.14,29213.59,29400.45,5961.21744691],["2023-08-12T00:00:00.000Z",29400.45,29477.31,29349.98,29416.96,1906.1707986],["2023-08-13T00:00:00.000Z",29417.19,29447.6,29247.15,29275.94,2128.37437697],["2023-08-14T00:00:00.000Z",29275.78,29665.27,29072.96,29405.49,7063.46806345],["2023-08-15T00:00:00.000Z",29405.49,29464.62,29046.58,29170.14,5815.32226178],["2023-08-16T00:00:00.000Z",29170.13,29231.92,28690.37,28700.51,9669.42094524],["2023-08-17T00:00:00.000Z",28700.51,28751.84,25234.76,26627.57,27723.2108711],["2023-08-18T00:00:00.000Z",26627.21,26834.37,25610,26048.89,21187.5150669],["2023-08-19T00:00:00.000Z",26048.9,26269.11,25793.11,26096.42,6554.05344759],["2023-08-20T00:00:00.000Z",26096.4,26296.78,25975.01,26189.14,4345.07228674],["2023-08-21T00:00:00.000Z",26189.36,26260.25,25814,26125.18,9936.51156256],["2023-08-22T00:00:00.000Z",26125.16,26137.99,25350,26042.11,12418.87289323],["2023-08-23T00:00:00.000Z",26041.94,26818.28,25796.47,26427.54,15743.86437208],["2023-08-24T00:00:00.000Z",26427.73,26567.38,25850,26163.49,10002.33992977],["2023-08-25T00:00:00.000Z",26163.49,26294.53,25750,26049.39,10926.33773703],["2023-08-26T00:00:00.000Z",26049.4,26115.44,25971.44,26009.61,1862.15021008],["2023-08-27T00:00:00.000Z",26009.62,26171.87,25961.81,26091.16,2069.84831133],["2023-08-28T00:00:00.000Z",26091.16,26232.88,25850,26101.04,5460.42038393],["2023-08-29T00:00:00.000Z",26101.03,28184.89,25903.18,27717.98,21400.14608326],["2023-08-30T00:00:00.000Z",27717.15,27775,27015.75,27306.06,9793.95679478],["2023-08-31T00:00:00.000Z",27306.06,27576.99,25660.61,25932.45,14462.02738125],["2023-09-01T00:00:00.000Z",25931.51,26142.28,25307.37,25794.88,14995.72610123],["2023-09-02T00:00:00.000Z",25795.61,25982.48,25707.3,25867.83,3810.77429103],["2023-09-03T00:00:00.000Z",25867.82,26123,25792.29,25969.83,3434.5195669],["2023-09-04T00:00:00.000Z",25969.83,26093.07,25627,25816.13,4635.8154655],["2023-09-05T00:00:00.000Z",25816.14,25884.04,25551.36,25783.91,6051.14811848],["2023-09-06T00:00:00.000Z",25782.49,26025.78,25358,25747.63,9374.33792185],["2023-09-07T00:00:00.000Z",25747.63,26440.55,25595.8,26276.3,10885.13902329],["2023-09-08T00:00:00.000Z",26276.38,26460.41,25640.1,25906.34,11149.95850667],["2023-09-09T00:00:00.000Z",25906.33,25942.69,25791.45,25897.82,2225.82211069],["2023-09-10T00:00:00.000Z",25897.82,26023.89,25578.01,25831.76,4361.60285333],["2023-09-11T00:00:00.000Z",25831.77,25891.6,24900,25152.14,13404.10979142],["2023-09-12T00:00:00.000Z",25152.13,26556.91,25120.76,25840.61,19789.48058328],["2023-09-13T00:00:00.000Z",25839.95,26413.59,25763.43,26226.65,10099.7383701],["2023-09-14T00:00:00.000Z",26227.16,26869.06,26128.25,26532.76,12929.08237721],["2023-09-15T00:00:00.000Z",26532.5,26892.65,26213.96,26602.42,9345.93913701],["2023-09-16T00:00:00.000Z",26601.71,26777,26453.32,26569.69,4132.04817572],["2023-09-17T00:00:00.000Z",26569.69,26626.49,26405.04,26530.95,3252.26976131],["2023-09-18T00:00:00.000Z",26530.96,27427.34,26382.13,26764.49,17493.70820354],["2023-09-19T00:00:00.000Z",26764.03,27500,26666.93,27216.13,14386.07884728],["2023-09-20T00:00:00.000Z",27216.52,27393.78,26798.98,27123.94,11590.24027633],["2023-09-21T00:00:00.000Z",27122.65,27163.48,26359.7,26564.54,11801.98943642],["2023-09-22T00:00:00.000Z",26564.54,26742.86,26467.94,26578.4,8563.0523313],["2023-09-23T00:00:00.000Z",26578.4,26638.58,26513,26579.6,2597.25705711],["2023-09-24T00:00:00.000Z",26579.59,26731.1,26118.86,26250.24,4587.80529114],["2023-09-25T00:00:00.000Z",26248.17,26444.95,25983.78,26296.08,10762.98401397]] diff --git a/www/api/btc-usd/1d.jsonl b/www/api/btc-usd/1d.jsonl deleted file mode 100644 index c5a0e3b..0000000 --- a/www/api/btc-usd/1d.jsonl +++ /dev/null @@ -1,2990 +0,0 @@ -["2015-07-20T00:00:00.000Z",277.98,280,277.37,280,782.88341959] -["2015-07-21T00:00:00.000Z",279.96,281.27,276.85,277.32,4943.55943437] -["2015-07-22T00:00:00.000Z",277.33,278.54,275.01,277.89,4687.90938331] -["2015-07-23T00:00:00.000Z",277.96,279.75,276.28,277.39,5306.91957531] -["2015-07-24T00:00:00.000Z",277.23,291.52,276.43,289.12,7362.46908295] -["2015-07-25T00:00:00.000Z",289.12,291.67,286.82,289.7,4102.45296008] -["2015-07-26T00:00:00.000Z",289.68,294.49,288.65,293.89,3735.24660255] -["2015-07-27T00:00:00.000Z",293.88,297,287.24,294.21,6461.0331349] -["2015-07-28T00:00:00.000Z",294.22,298,293.65,295.76,5761.8696177] -["2015-07-29T00:00:00.000Z",295.74,296.58,289.01,290.19,5223.50717064] -["2015-07-30T00:00:00.000Z",290.26,291.56,286.56,288.49,5138.98154856] -["2015-07-31T00:00:00.000Z",288.49,290,282.79,285.19,5676.61845893] -["2015-08-01T00:00:00.000Z",285.2,285.6,277.26,281.53,3932.44975145] -["2015-08-02T00:00:00.000Z",281.53,282.62,277.33,282.62,3361.0866893] -["2015-08-03T00:00:00.000Z",282.62,285.86,280.27,280.95,4741.72910667] -["2015-08-04T00:00:00.000Z",280.95,286.47,280.11,285.51,5580.22052955] -["2015-08-05T00:00:00.000Z",285.6,286.25,282.01,282.77,5765.48779667] -["2015-08-06T00:00:00.000Z",282.44,282.61,278.95,279.65,5027.85564067] -["2015-08-07T00:00:00.000Z",279.37,281.17,277.05,279.94,5212.45690065] -["2015-08-08T00:00:00.000Z",280.06,280.16,260.07,262.02,6085.44943664] -["2015-08-09T00:00:00.000Z",262.02,268.8,260.97,267.63,5046.97687512] -["2015-08-10T00:00:00.000Z",267.6,268.89,263.17,265.15,5478.58214893] -["2015-08-11T00:00:00.000Z",265.15,271.99,264.91,271.99,5796.14479285] -["2015-08-12T00:00:00.000Z",271.99,272.4,265.79,266.94,6350.25601895] -["2015-08-13T00:00:00.000Z",266.81,267.82,262.94,264.67,5343.42301753] -["2015-08-14T00:00:00.000Z",264.48,267.98,262.5,266.17,6859.07697033] -["2015-08-15T00:00:00.000Z",266.21,267.69,261.77,262.46,4116.06182042] -["2015-08-16T00:00:00.000Z",262.45,263.1,255.67,259.2,5493.63748757] -["2015-08-17T00:00:00.000Z",259.2,261.57,255.58,257.31,6966.79970621] -["2015-08-18T00:00:00.000Z",257.56,258.04,200,221.99,11541.79729515] -["2015-08-19T00:00:00.000Z",221.99,238.99,214.91,227.34,13329.69033609] -["2015-08-20T00:00:00.000Z",227.46,238.2,227.45,235.56,8819.52508175] -["2015-08-21T00:00:00.000Z",235.56,236.99,231.15,232.85,8328.5779028] -["2015-08-22T00:00:00.000Z",232.85,235.53,222.68,231.15,7197.34948925] -["2015-08-23T00:00:00.000Z",231.16,233.25,226.15,229.21,4312.6376901] -["2015-08-24T00:00:00.000Z",229.23,229.24,210,211.16,16523.78944494] -["2015-08-25T00:00:00.000Z",211.16,229.49,198.02,223.73,19685.20578035] -["2015-08-26T00:00:00.000Z",223.73,231.97,220.16,226.81,9756.26262065] -["2015-08-27T00:00:00.000Z",226.72,229.99,224,225.8,7891.14647013] -["2015-08-28T00:00:00.000Z",225.62,236.18,221.2,231.55,9155.34886512] -["2015-08-29T00:00:00.000Z",231.55,233.95,228,230.61,4469.25113064] -["2015-08-30T00:00:00.000Z",230.61,233.47,226.59,229.39,4975.99074234] -["2015-08-31T00:00:00.000Z",229.4,233,225.23,230.75,6986.51571867] -["2015-09-01T00:00:00.000Z",230.76,233.5,226.42,228.22,8599.28297275] -["2015-09-02T00:00:00.000Z",228.22,231.43,226.43,229.97,7461.09419833] -["2015-09-03T00:00:00.000Z",229.95,230.79,226.48,227.25,6669.72158489] -["2015-09-04T00:00:00.000Z",227.24,232.49,227.24,231.39,7070.63136039] -["2015-09-05T00:00:00.000Z",231.43,237.24,230.12,236.01,5615.31975395] -["2015-09-06T00:00:00.000Z",236.17,244.82,235.54,241.29,5273.5396927] -["2015-09-07T00:00:00.000Z",241.26,242.98,239.21,241.31,4902.58116068] -["2015-09-08T00:00:00.000Z",241.31,247.82,240.31,244.14,8297.98385459] -["2015-09-09T00:00:00.000Z",244.24,244.69,238.6,238.75,6819.43626768] -["2015-09-10T00:00:00.000Z",238.74,241.4,236.69,238.52,5812.39815317] -["2015-09-11T00:00:00.000Z",238.55,241.54,238.5,240.9,5856.64280098] -["2015-09-12T00:00:00.000Z",240.9,241.12,235.26,236.5,5480.20471378] -["2015-09-13T00:00:00.000Z",236.5,236.91,229.72,230.82,5004.42997556] -["2015-09-14T00:00:00.000Z",230.83,233.99,228.01,231.01,7984.56251326] -["2015-09-15T00:00:00.000Z",231.02,232.43,230.26,230.6,7118.30792605] -["2015-09-16T00:00:00.000Z",230.67,232,226.85,229.73,7655.65298843] -["2015-09-17T00:00:00.000Z",229.72,235.93,229.01,233.34,7527.99830632] -["2015-09-18T00:00:00.000Z",233.31,234.96,231.75,233.78,4688.4507946] -["2015-09-19T00:00:00.000Z",233.78,234.31,232,232.88,3604.57190273] -["2015-09-20T00:00:00.000Z",232.88,234,231.84,232.24,3683.55398908] -["2015-09-21T00:00:00.000Z",232.26,233.64,226.87,227.31,7599.80481578] -["2015-09-22T00:00:00.000Z",227.31,232.5,224.45,231.28,8900.96660186] -["2015-09-23T00:00:00.000Z",231.31,233,229.27,230.26,6357.67604853] -["2015-09-24T00:00:00.000Z",230.26,235.99,230.09,235.27,9375.09414213] -["2015-09-25T00:00:00.000Z",235.35,237.62,234.02,235.89,6186.86283845] -["2015-09-26T00:00:00.000Z",235.88,236.2,233.5,234.69,4167.95246947] -["2015-09-27T00:00:00.000Z",234.67,235.03,233.2,233.58,3302.85450184] -["2015-09-28T00:00:00.000Z",233.53,240.52,233.53,239.99,8114.32217801] -["2015-09-29T00:00:00.000Z",239.96,241.05,236.65,236.89,6984.74661537] -["2015-09-30T00:00:00.000Z",236.88,238.75,236.26,237.14,5479.4328461] -["2015-10-01T00:00:00.000Z",237.1,239.86,236.9,238.34,5676.93891488] -["2015-10-02T00:00:00.000Z",238.34,239.4,236.97,238.28,5907.54929183] -["2015-10-03T00:00:00.000Z",238.31,240.62,237.73,239.92,4332.27031897] -["2015-10-04T00:00:00.000Z",239.93,240.28,239.07,239.87,3794.12085585] -["2015-10-05T00:00:00.000Z",239.87,240.98,237.5,240.95,7487.56172347] -["2015-10-06T00:00:00.000Z",240.93,248,240.31,246.64,9578.72146391] -["2015-10-07T00:00:00.000Z",246.7,247.96,240.2,244,8822.05479471] -["2015-10-08T00:00:00.000Z",244,245.38,242.2,242.94,5622.45156751] -["2015-10-09T00:00:00.000Z",242.94,244.88,241.1,244.35,4935.02552161] -["2015-10-10T00:00:00.000Z",244.44,246.1,243.8,246.07,3688.53341368] -["2015-10-11T00:00:00.000Z",246.06,250,245.63,249.02,4323.26612441] -["2015-10-12T00:00:00.000Z",249.01,249.14,245.89,246.39,5402.18608546] -["2015-10-13T00:00:00.000Z",246.43,251.5,244.86,250.99,6502.18526608] -["2015-10-14T00:00:00.000Z",250.98,255,250.25,253.27,7587.52667361] -["2015-10-15T00:00:00.000Z",253.25,256.77,253.18,254.99,6678.9212441] -["2015-10-16T00:00:00.000Z",254.98,267.6,254.86,263.43,9215.97339011] -["2015-10-17T00:00:00.000Z",263.45,274.81,263.05,272.87,11034.22730695] -["2015-10-18T00:00:00.000Z",272.88,273.5,262.94,265,5660.0181334] -["2015-10-19T00:00:00.000Z",265,268.23,262.05,265.17,5364.33182456] -["2015-10-20T00:00:00.000Z",265.09,272.95,264.38,271.14,4648.36685323] -["2015-10-21T00:00:00.000Z",271.16,272.85,265,268.77,6195.06646892] -["2015-10-22T00:00:00.000Z",268.77,280,268.75,275.84,8695.88388281] -["2015-10-23T00:00:00.000Z",275.76,281.17,275.4,278.76,7072.89470388] -["2015-10-24T00:00:00.000Z",278.76,284.49,278.75,284.29,5508.01672516] -["2015-10-25T00:00:00.000Z",284.29,295.93,283.28,284.97,10695.70837063] -["2015-10-26T00:00:00.000Z",284.97,287.68,282.04,287.1,7477.92421946] -["2015-10-27T00:00:00.000Z",287.1,297.99,286.89,295.61,11123.68178775] -["2015-10-28T00:00:00.000Z",295.68,308.93,295.65,304.09,16047.51077092] -["2015-10-29T00:00:00.000Z",304.1,320.99,301.8,316.08,12247.98107552] -["2015-10-30T00:00:00.000Z",316.07,336.97,315.9,329.11,16830.20005473] -["2015-10-31T00:00:00.000Z",329.11,334.28,306.29,314.85,15213.75033133] -["2015-11-01T00:00:00.000Z",314.84,332,311.44,329.46,10727.71808575] -["2015-11-02T00:00:00.000Z",329.45,371.82,326.07,365.21,19750.03524771] -["2015-11-03T00:00:00.000Z",365.14,422.3,362.07,404.1,40167.75664017] -["2015-11-04T00:00:00.000Z",404.06,499.99,368.15,410,50604.1189154] -["2015-11-05T00:00:00.000Z",410,450,366.66,387.21,27228.23311929] -["2015-11-06T00:00:00.000Z",387.21,395,351,374.09,20036.22910475] -["2015-11-07T00:00:00.000Z",374.26,392,371.43,384.81,8396.12456558] -["2015-11-08T00:00:00.000Z",384.8,389,363.58,373.83,7459.03455998] -["2015-11-09T00:00:00.000Z",373.84,386.96,360.8,379.53,11225.64567597] -["2015-11-10T00:00:00.000Z",379.55,382.23,322,337.14,16694.82226273] -["2015-11-11T00:00:00.000Z",337.14,341.75,293.32,313.2,18099.03829411] -["2015-11-12T00:00:00.000Z",313.2,344.99,312.24,336.49,15784.26817585] -["2015-11-13T00:00:00.000Z",336.49,343,325,338.07,10203.5664044] -["2015-11-14T00:00:00.000Z",338.08,339.57,329.4,334.71,6008.71016419] -["2015-11-15T00:00:00.000Z",334.67,336.46,319.89,322.93,6329.30282708] -["2015-11-16T00:00:00.000Z",322.94,334.1,316.12,332.89,7295.39651482] -["2015-11-17T00:00:00.000Z",332.85,340.72,330.1,336.49,7262.45698749] -["2015-11-18T00:00:00.000Z",336.49,338,330,335.49,5204.31011673] -["2015-11-19T00:00:00.000Z",335.5,336.38,324.9,326.41,6720.69593055] -["2015-11-20T00:00:00.000Z",326.53,327.04,311.23,322.39,9324.44081425] -["2015-11-21T00:00:00.000Z",322.39,328,316.33,327,5125.95880902] -["2015-11-22T00:00:00.000Z",326.99,327,321,323.71,3426.17860154] -["2015-11-23T00:00:00.000Z",323.72,326,322,323,4797.36462208] -["2015-11-24T00:00:00.000Z",323.01,323.17,318,321,5234.70261933] -["2015-11-25T00:00:00.000Z",320.96,330.06,316.26,328.98,7870.71416224] -["2015-11-26T00:00:00.000Z",328.99,368.18,328.98,352.57,14023.74766101] -["2015-11-27T00:00:00.000Z",352.56,364.46,347.96,358.19,7234.83070596] -["2015-11-28T00:00:00.000Z",358.2,359.63,351.09,357.24,5553.33149499] -["2015-11-29T00:00:00.000Z",357.24,373.63,354.26,372.24,5537.92313905] -["2015-11-30T00:00:00.000Z",372.25,382.87,367.5,376.86,11425.77472777] -["2015-12-01T00:00:00.000Z",376.88,378.94,354.6,362.68,9267.09208586] -["2015-12-02T00:00:00.000Z",362.68,363.06,347.55,360,8966.98824159] -["2015-12-03T00:00:00.000Z",360,369.99,356.52,361.77,7242.50437252] -["2015-12-04T00:00:00.000Z",361.89,364.85,355.43,363.98,5864.70564891] -["2015-12-05T00:00:00.000Z",363.98,390,363.97,387.99,8731.85230085] -["2015-12-06T00:00:00.000Z",388.03,401.01,375.22,387.55,9639.70483496] -["2015-12-07T00:00:00.000Z",387.53,397.57,383,394.73,7578.14034278] -["2015-12-08T00:00:00.000Z",394.73,418.94,386.69,418.94,8264.82457202] -["2015-12-09T00:00:00.000Z",417.84,425,401,418.39,13828.50629405] -["2015-12-10T00:00:00.000Z",418.39,419.5,408,415.68,7117.83823664] -["2015-12-11T00:00:00.000Z",415.68,453.13,415.67,452.95,13643.56244614] -["2015-12-12T00:00:00.000Z",452.95,469.34,403,436.87,29525.37096438] -["2015-12-13T00:00:00.000Z",436.9,443.83,419.42,433.83,6721.48859993] -["2015-12-14T00:00:00.000Z",433.38,450,429.12,444.01,165542.81103878] -["2015-12-15T00:00:00.000Z",444.03,464.95,443.76,464.27,11008.16685662] -["2015-12-16T00:00:00.000Z",464.5,464.73,440,453.97,35979.12462] -["2015-12-17T00:00:00.000Z",453.96,456.33,446.01,455.5,6291.40394102] -["2015-12-18T00:00:00.000Z",455.5,465.1,453.28,463.17,5045.11002465] -["2015-12-19T00:00:00.000Z",463.14,465.6,451.58,461.29,6991.38436346] -["2015-12-20T00:00:00.000Z",461.29,461.3,430,442.22,8376.43335291] -["2015-12-21T00:00:00.000Z",442.36,444.44,424.66,436.81,6845.94120366] -["2015-12-22T00:00:00.000Z",436.85,442,432.58,433.92,6659.30196893] -["2015-12-23T00:00:00.000Z",433.94,445.11,428.29,442.43,7571.53072722] -["2015-12-24T00:00:00.000Z",442.43,460,442.42,455.74,6860.23753086] -["2015-12-25T00:00:00.000Z",455.74,458.99,450.01,455.84,3482.66051175] -["2015-12-26T00:00:00.000Z",455.82,458.29,410,419.41,13505.23264845] -["2015-12-27T00:00:00.000Z",419.41,429.85,410.02,424.72,5568.9768396] -["2015-12-28T00:00:00.000Z",424.73,429.9,418,421.94,6929.61799486] -["2015-12-29T00:00:00.000Z",421.94,433.9,419.31,433.89,6387.09713856] -["2015-12-30T00:00:00.000Z",433.89,434.99,422.35,427.95,4884.61572961] -["2015-12-31T00:00:00.000Z",427.9,434,419.04,430.35,6480.69357368] -["2016-01-01T00:00:00.000Z",430.35,437.15,427.92,435.66,3863.27745054] -["2016-01-02T00:00:00.000Z",435.67,437.56,432.41,435.4,3276.70962113] -["2016-01-03T00:00:00.000Z",435.4,435.75,425.02,431.91,3904.33531811] -["2016-01-04T00:00:00.000Z",431.9,435.79,431.37,433.85,5894.44572317] -["2016-01-05T00:00:00.000Z",433.84,435.64,430,433.34,5150.10947569] -["2016-01-06T00:00:00.000Z",433.32,433.46,428.15,430.87,5476.95995944] -["2016-01-07T00:00:00.000Z",430.66,460.15,430.64,459.07,13907.20172902] -["2016-01-08T00:00:00.000Z",459.07,464.4,447.53,454.44,8347.0950396] -["2016-01-09T00:00:00.000Z",454.41,456,447.66,450.38,4247.63965095] -["2016-01-10T00:00:00.000Z",450.39,451.39,442.96,449.99,3954.32239952] -["2016-01-11T00:00:00.000Z",449.99,452.65,445.88,449.19,5597.63718315] -["2016-01-12T00:00:00.000Z",449.26,449.44,431.83,434.01,6596.94545292] -["2016-01-13T00:00:00.000Z",434.01,437.5,425,432.77,9009.15070912] -["2016-01-14T00:00:00.000Z",432.7,435.27,428,430.03,5673.63296245] -["2016-01-15T00:00:00.000Z",430.04,430.29,357.3,357.53,28641.67358553] -["2016-01-16T00:00:00.000Z",357.59,391,350.92,388.7,17985.23878449] -["2016-01-17T00:00:00.000Z",388.7,391,372,378.46,8278.40179348] -["2016-01-18T00:00:00.000Z",378.47,386.1,370.1,384.89,8711.45975604] -["2016-01-19T00:00:00.000Z",384.79,385.5,370,375.27,8133.36701034] -["2016-01-20T00:00:00.000Z",375.28,425.1,369,418.54,13874.69165931] -["2016-01-21T00:00:00.000Z",418.89,424.78,403.21,409.38,8739.16341887] -["2016-01-22T00:00:00.000Z",409.02,413.99,373.86,382.9,13430.10303924] -["2016-01-23T00:00:00.000Z",382.93,398.72,382.55,387.5,6310.0300222] -["2016-01-24T00:00:00.000Z",387.5,406.93,387.49,403.05,3550.83177183] -["2016-01-25T00:00:00.000Z",403.04,403.04,386.41,391.4,6491.99981186] -["2016-01-26T00:00:00.000Z",391.4,397,387.78,391.54,6981.00990035] -["2016-01-27T00:00:00.000Z",391.7,397.18,390.7,394.79,6324.16419027] -["2016-01-28T00:00:00.000Z",394.6,395,377.12,379.61,9103.71549887] -["2016-01-29T00:00:00.000Z",379.63,385.05,363.25,378.68,12105.31043689] -["2016-01-30T00:00:00.000Z",378.68,382.04,375,378.46,4154.2964224] -["2016-01-31T00:00:00.000Z",378.46,382.5,365,367.95,5506.77681302] -["2016-02-01T00:00:00.000Z",367.89,379,366.26,371.33,7931.22922922] -["2016-02-02T00:00:00.000Z",371.33,374.41,371.17,372.93,6856.21815799] -["2016-02-03T00:00:00.000Z",372.93,373.01,365.63,368.87,7147.95657328] -["2016-02-04T00:00:00.000Z",368.87,390.63,368.74,387.99,8887.7572324] -["2016-02-05T00:00:00.000Z",387.99,389.36,382.99,384.5,7443.92933224] -["2016-02-06T00:00:00.000Z",384.44,384.54,370.05,375.44,6276.66473729] -["2016-02-07T00:00:00.000Z",375.44,379.81,373.24,377.49,4164.50911131] -["2016-02-08T00:00:00.000Z",377.47,379.35,370.5,371.14,7094.20857777] -["2016-02-09T00:00:00.000Z",371.02,374.93,370.13,372.68,8424.5942075] -["2016-02-10T00:00:00.000Z",372.76,383.34,371.87,378.44,9736.03682475] -["2016-02-11T00:00:00.000Z",378.49,379.5,360,378.23,10413.06371586] -["2016-02-12T00:00:00.000Z",378.23,382.05,377.46,382.05,6162.21762337] -["2016-02-13T00:00:00.000Z",382.05,396,381.99,391,5978.85647171] -["2016-02-14T00:00:00.000Z",391,406.92,391,406.59,7557.25485027] -["2016-02-15T00:00:00.000Z",406.62,409.09,394.03,398.95,6568.48538284] -["2016-02-16T00:00:00.000Z",398.94,407.5,390,407.42,5649.43557069] -["2016-02-17T00:00:00.000Z",407.41,420.13,405.69,415.2,8707.1340027] -["2016-02-18T00:00:00.000Z",415.18,423.2,415.01,421.19,6518.6376118] -["2016-02-19T00:00:00.000Z",421.18,422,416,420.72,5800.21753183] -["2016-02-20T00:00:00.000Z",420.72,444.03,420.09,437.46,9368.59512888] -["2016-02-21T00:00:00.000Z",438.04,448.7,426.01,438.56,7111.14458641] -["2016-02-22T00:00:00.000Z",438.56,439,430.95,437.55,5131.79988328] -["2016-02-23T00:00:00.000Z",437.45,440.9,414.16,419.97,9159.03224463] -["2016-02-24T00:00:00.000Z",420.32,425.6,410,423.94,7232.28236528] -["2016-02-25T00:00:00.000Z",423.87,426.44,418.6,423.54,6049.81811526] -["2016-02-26T00:00:00.000Z",423.51,430.85,419.53,430.85,6782.03746528] -["2016-02-27T00:00:00.000Z",430.84,434.97,430.14,433.12,5520.65526894] -["2016-02-28T00:00:00.000Z",433.09,436.07,423,433.73,5149.93009024] -["2016-02-29T00:00:00.000Z",433.73,442,431.13,436.44,7578.8900694] -["2016-03-01T00:00:00.000Z",436.41,437.78,427.5,433.08,7580.23306278] -["2016-03-02T00:00:00.000Z",433.03,435.36,418.36,420.39,7437.60843525] -["2016-03-03T00:00:00.000Z",420.44,422.8,408.63,418.8,11833.72087093] -["2016-03-04T00:00:00.000Z",418.76,422.21,405.5,407.35,8961.10957184] -["2016-03-05T00:00:00.000Z",407.38,408.83,381.09,396.08,14903.33778457] -["2016-03-06T00:00:00.000Z",396.13,409.27,385.01,403.24,7676.29322299] -["2016-03-07T00:00:00.000Z",403.24,418.74,395,412.21,9910.74424239] -["2016-03-08T00:00:00.000Z",412.21,416.33,407.4,411.18,7501.47649557] -["2016-03-09T00:00:00.000Z",411.18,414,408.75,412.8,5399.36136204] -["2016-03-10T00:00:00.000Z",412.64,416.52,410.71,415.98,7909.17586749] -["2016-03-11T00:00:00.000Z",415.98,421,414.97,419.39,7041.45814304] -["2016-03-12T00:00:00.000Z",419.48,421.3,406.52,410.58,6897.105099] -["2016-03-13T00:00:00.000Z",410.56,416.38,410.01,412.52,4663.32879725] -["2016-03-14T00:00:00.000Z",412.51,415.84,411.61,415.02,6672.7126524] -["2016-03-15T00:00:00.000Z",415.02,416.94,412.48,415.41,7355.07959993] -["2016-03-16T00:00:00.000Z",415.41,416.39,413,416.07,6274.8088109] -["2016-03-17T00:00:00.000Z",416.06,419.75,415.7,418.41,6108.4432848] -["2016-03-18T00:00:00.000Z",418.42,418.66,399.21,409.65,8597.5867638] -["2016-03-19T00:00:00.000Z",409.66,411,404.72,410.2,4840.13357914] -["2016-03-20T00:00:00.000Z",410.09,415.34,409.36,411.27,4726.10717472] -["2016-03-21T00:00:00.000Z",411.25,412.13,406.89,412,6020.51810823] -["2016-03-22T00:00:00.000Z",411.98,417.79,411,416.66,6124.69185606] -["2016-03-23T00:00:00.000Z",416.66,418.99,413.95,417.53,5506.91945281] -["2016-03-24T00:00:00.000Z",417.53,417.72,410,412.95,5064.58936525] -["2016-03-25T00:00:00.000Z",412.86,416.87,411,416.41,4598.6610383] -["2016-03-26T00:00:00.000Z",416.42,417.77,414.37,416.97,3641.00285678] -["2016-03-27T00:00:00.000Z",416.96,426.5,416.35,425.3,4658.09803054] -["2016-03-28T00:00:00.000Z",425.29,425.36,419.63,423,5717.86007067] -["2016-03-29T00:00:00.000Z",422.92,424.62,407.75,416.39,7361.85527519] -["2016-03-30T00:00:00.000Z",416.4,416.41,407.56,412.79,5831.49360379] -["2016-03-31T00:00:00.000Z",412.97,417.6,412.74,416.03,5235.54278385] -["2016-04-01T00:00:00.000Z",416.03,417.68,414.12,417.68,5353.92318385] -["2016-04-02T00:00:00.000Z",417.68,420.5,417.04,419.95,3952.0183139] -["2016-04-03T00:00:00.000Z",419.95,420.8,418.33,420.16,3266.97381272] -["2016-04-04T00:00:00.000Z",420.08,421,417.58,419.47,5323.83529462] -["2016-04-05T00:00:00.000Z",419.48,423.43,418.01,422.36,5727.68629636] -["2016-04-06T00:00:00.000Z",422.4,423,420.61,421.46,5211.96140153] -["2016-04-07T00:00:00.000Z",421.36,422.74,419.41,421.99,5026.31118662] -["2016-04-08T00:00:00.000Z",421.99,424.65,415.71,419.48,6437.97595515] -["2016-04-09T00:00:00.000Z",419.48,419.79,415.51,419.46,3519.98911149] -["2016-04-10T00:00:00.000Z",419.46,423.99,419.46,423.4,2990.03664436] -["2016-04-11T00:00:00.000Z",423.29,424,420.15,423.94,5093.21825161] -["2016-04-12T00:00:00.000Z",423.95,429.77,423.14,427.8,6997.06357807] -["2016-04-13T00:00:00.000Z",427.8,429.44,423.59,425.58,5885.07514476] -["2016-04-14T00:00:00.000Z",425.58,428,424.52,426.32,4732.22672175] -["2016-04-15T00:00:00.000Z",426.35,431.1,425.72,430.93,4184.00939072] -["2016-04-16T00:00:00.000Z",430.82,434.89,429.89,433.39,4133.98598682] -["2016-04-17T00:00:00.000Z",433.69,434.93,429.15,431,3299.73395797] -["2016-04-18T00:00:00.000Z",431.08,434.46,428.44,430.97,5277.32120606] -["2016-04-19T00:00:00.000Z",430.9,438.2,429.22,437.06,6226.60528301] -["2016-04-20T00:00:00.000Z",437.06,444.07,436.17,442.96,7150.95669528] -["2016-04-21T00:00:00.000Z",442.87,453.8,441.99,452.25,7693.43100861] -["2016-04-22T00:00:00.000Z",452.25,452.95,445.07,448.41,6814.7817311] -["2016-04-23T00:00:00.000Z",448.57,455.84,447.03,455.69,4618.30821378] -["2016-04-24T00:00:00.000Z",455.68,465,454.55,464.46,6188.49079492] -["2016-04-25T00:00:00.000Z",464.47,472.38,454.65,466.17,9493.32784683] -["2016-04-26T00:00:00.000Z",466.17,472.11,464.01,470.59,7471.24056177] -["2016-04-27T00:00:00.000Z",470.3,470.79,434,445.31,11629.49770098] -["2016-04-28T00:00:00.000Z",445.3,451.88,434.79,451.68,7644.69210461] -["2016-04-29T00:00:00.000Z",451.67,459.44,448.5,458.82,5965.09735013] -["2016-04-30T00:00:00.000Z",458.8,459.33,450.13,454.02,4710.2895045] -["2016-05-01T00:00:00.000Z",454.02,457.07,451.55,456.98,2941.67587876] -["2016-05-02T00:00:00.000Z",456.98,457.63,440.02,446.42,7694.20823194] -["2016-05-03T00:00:00.000Z",446.53,453.29,443.61,452.21,5892.48138372] -["2016-05-04T00:00:00.000Z",452.21,453.23,446.76,448.68,4883.54001476] -["2016-05-05T00:00:00.000Z",448.59,451.56,447,449.98,5336.21991152] -["2016-05-06T00:00:00.000Z",449.99,463.73,448.84,462.31,6193.77720515] -["2016-05-07T00:00:00.000Z",462.31,464,459.55,461.91,3463.8802064] -["2016-05-08T00:00:00.000Z",461.91,465,457.5,462.79,3275.57794242] -["2016-05-09T00:00:00.000Z",462.6,465.9,459.41,464.16,5882.94056987] -["2016-05-10T00:00:00.000Z",464.15,465,448.2,452.78,6814.25705519] -["2016-05-11T00:00:00.000Z",452.77,458.65,452.5,454.37,5746.40549365] -["2016-05-12T00:00:00.000Z",454.56,456.57,449.27,456.48,6119.04462476] -["2016-05-13T00:00:00.000Z",456.48,458.03,453.84,457.98,5404.20702972] -["2016-05-14T00:00:00.000Z",457.97,459.83,456,458.9,3295.1997074] -["2016-05-15T00:00:00.000Z",458.9,463.62,458.49,461.47,3269.98252507] -["2016-05-16T00:00:00.000Z",461.48,461.59,451.48,455.66,6019.17236655] -["2016-05-17T00:00:00.000Z",455.64,457.49,452.2,454.19,6033.90842585] -["2016-05-18T00:00:00.000Z",454.19,457.88,453.6,455.56,5512.42378222] -["2016-05-19T00:00:00.000Z",455.56,456.41,435,438.38,8412.58613924] -["2016-05-20T00:00:00.000Z",437.91,445.85,435.5,445.65,7178.735362] -["2016-05-21T00:00:00.000Z",445.52,446.99,441.88,446.28,3945.71821234] -["2016-05-22T00:00:00.000Z",446.27,446.45,440.89,442.48,3779.58274056] -["2016-05-23T00:00:00.000Z",442.45,446.3,440.79,445.67,5659.42935339] -["2016-05-24T00:00:00.000Z",445.56,448.5,440.5,446.99,6536.8124736] -["2016-05-25T00:00:00.000Z",446.98,452.42,446.86,451.49,6167.95576946] -["2016-05-26T00:00:00.000Z",451.45,454.99,449,454.97,5843.88197402] -["2016-05-27T00:00:00.000Z",454.97,476.75,454.35,471.27,9888.02648828] -["2016-05-28T00:00:00.000Z",471.21,539.49,470.13,523.25,12107.45659727] -["2016-05-29T00:00:00.000Z",523.35,549.99,491.01,525.22,9957.52724318] -["2016-05-30T00:00:00.000Z",525.22,541,519,532.55,5960.33332201] -["2016-05-31T00:00:00.000Z",532.56,544.9,520.01,531.34,8491.97268136] -["2016-06-01T00:00:00.000Z",531.25,541.5,524.39,534.84,5736.65283224] -["2016-06-02T00:00:00.000Z",534.85,541.2,531.86,537.87,6329.87872329] -["2016-06-03T00:00:00.000Z",538.06,578,535.96,571.25,10203.7254522] -["2016-06-04T00:00:00.000Z",571.09,594.64,564.29,576.31,6932.07537817] -["2016-06-05T00:00:00.000Z",576.31,585,570.22,575.17,4984.2494482] -["2016-06-06T00:00:00.000Z",575.17,588.15,575,586.77,6791.26453533] -["2016-06-07T00:00:00.000Z",586.75,590.95,475,579.71,10079.83684173] -["2016-06-08T00:00:00.000Z",579.72,583.99,572.96,583.21,5661.74917272] -["2016-06-09T00:00:00.000Z",583.19,583.48,574,577.46,4979.63044035] -["2016-06-10T00:00:00.000Z",577.47,581,573.5,580.31,5659.48661659] -["2016-06-11T00:00:00.000Z",580.31,610,580.31,609.5,5542.22525864] -["2016-06-12T00:00:00.000Z",609.5,687.71,605,677.86,18004.01737962] -["2016-06-13T00:00:00.000Z",677.45,720,663.55,706.01,15497.40307056] -["2016-06-14T00:00:00.000Z",706.02,706.45,650.02,684.95,12443.0955638] -["2016-06-15T00:00:00.000Z",684.99,699.3,673,698.78,7913.03547125] -["2016-06-16T00:00:00.000Z",698.76,777.68,698.76,769.76,16806.85873763] -["2016-06-17T00:00:00.000Z",769.71,778.5,709.01,752.26,14007.79895098] -["2016-06-18T00:00:00.000Z",752,785.15,734.8,758.99,9594.92358376] -["2016-06-19T00:00:00.000Z",759,771.92,744.77,768.76,5442.63878549] -["2016-06-20T00:00:00.000Z",768.94,768.94,701.01,703.12,9837.24384715] -["2016-06-21T00:00:00.000Z",706.47,718.26,628.6,667.66,26110.68887273] -["2016-06-22T00:00:00.000Z",667.88,679.99,568.11,604.5,15592.43638084] -["2016-06-23T00:00:00.000Z",606.13,637.89,544.13,631.1,20474.00358887] -["2016-06-24T00:00:00.000Z",631.1,700,631.01,669.98,19078.84530672] -["2016-06-25T00:00:00.000Z",669.98,699,650,673.71,7691.56323655] -["2016-06-26T00:00:00.000Z",673.71,675.19,625.01,638.56,5678.38601546] -["2016-06-27T00:00:00.000Z",638.56,659.98,630,657.87,6624.33980245] -["2016-06-28T00:00:00.000Z",657.86,663.53,638,648.43,5696.74677715] -["2016-06-29T00:00:00.000Z",648.43,648.43,630.02,639.42,6485.12685807] -["2016-06-30T00:00:00.000Z",639.41,675,635.14,673.49,7764.24646799] -["2016-07-01T00:00:00.000Z",673.5,688.99,667,678.19,6839.68854227] -["2016-07-02T00:00:00.000Z",678.09,705.21,676.92,704.95,4977.98046916] -["2016-07-03T00:00:00.000Z",705.25,705.25,651,663.55,6495.70846259] -["2016-07-04T00:00:00.000Z",664.09,683.69,653.16,681.98,4327.4107689] -["2016-07-05T00:00:00.000Z",681.98,682.37,662.51,669.87,5043.81182652] -["2016-07-06T00:00:00.000Z",669.75,680.79,665,678.79,5668.23807828] -["2016-07-07T00:00:00.000Z",678.79,683.44,611.94,641.97,12281.48061343] -["2016-07-08T00:00:00.000Z",641.97,667.33,638.04,667.33,11055.36574175] -["2016-07-09T00:00:00.000Z",667.07,667.3,608,657.61,9607.6959149] -["2016-07-10T00:00:00.000Z",657.6,657.61,641,652.44,3705.89414753] -["2016-07-11T00:00:00.000Z",652.43,664.27,648.11,650.97,4815.437046] -["2016-07-12T00:00:00.000Z",651.25,675.5,648.6,666.56,10666.08971384] -["2016-07-13T00:00:00.000Z",666.25,671.45,654.86,655.34,21882.00922995] -["2016-07-14T00:00:00.000Z",655.3,663.99,640,661.65,4649.64369535] -["2016-07-15T00:00:00.000Z",661.4,669.98,660.68,667.48,4725.74361249] -["2016-07-16T00:00:00.000Z",667.48,669.99,662.01,666.32,2908.02982543] -["2016-07-17T00:00:00.000Z",666.3,680.99,665.95,680,3944.42402405] -["2016-07-18T00:00:00.000Z",680,684.94,670,675.5,4547.72178477] -["2016-07-19T00:00:00.000Z",675.51,676.87,666.17,673.98,3799.77117828] -["2016-07-20T00:00:00.000Z",673.98,674.99,664.6,666.92,3603.86279956] -["2016-07-21T00:00:00.000Z",667.15,668.4,661.19,667.28,3967.87180841] -["2016-07-22T00:00:00.000Z",667.27,669.94,647.59,654.67,7371.96466565] -["2016-07-23T00:00:00.000Z",654.7,662.35,653.92,657.5,4379.51140552] -["2016-07-24T00:00:00.000Z",657.68,666.37,655.01,661,3423.08122968] -["2016-07-25T00:00:00.000Z",660.92,664.13,653.77,657.79,4101.53773839] -["2016-07-26T00:00:00.000Z",657.99,658.99,645,654.06,6470.74022151] -["2016-07-27T00:00:00.000Z",654.06,658.99,646.56,657.35,5175.14137436] -["2016-07-28T00:00:00.000Z",657,659.97,654.1,657.4,3832.98840948] -["2016-07-29T00:00:00.000Z",657.4,659,651,657,4246.21269481] -["2016-07-30T00:00:00.000Z",657.18,658.98,652.95,655.87,2980.08541508] -["2016-07-31T00:00:00.000Z",655.95,657,621.37,626.97,6299.64138309] -["2016-08-01T00:00:00.000Z",626.97,629.34,599,605.2,7981.71787362] -["2016-08-02T00:00:00.000Z",604.87,613.38,483,537.47,14839.34615984] -["2016-08-03T00:00:00.000Z",538.8,576,519.3,573.36,20292.859717] -["2016-08-04T00:00:00.000Z",573.35,599.95,562.11,587.5,9514.32837515] -["2016-08-05T00:00:00.000Z",587.5,592.87,570.39,583,5478.38879554] -["2016-08-06T00:00:00.000Z",583,591.72,574.5,591.71,3907.87281274] -["2016-08-07T00:00:00.000Z",591.7,598.65,587.2,595.14,3288.65737176] -["2016-08-08T00:00:00.000Z",595.14,595.99,590,591.48,3852.03062424] -["2016-08-09T00:00:00.000Z",591.58,594.04,585.38,586.45,4817.62624738] -["2016-08-10T00:00:00.000Z",586.75,601.09,583.29,594.94,9439.72597721] -["2016-08-11T00:00:00.000Z",594.94,599.99,585.6,587.91,5062.58283783] -["2016-08-12T00:00:00.000Z",587.9,590.09,583.62,587.74,3870.89068755] -["2016-08-13T00:00:00.000Z",587.68,589.5,586,586.45,2839.70446781] -["2016-08-14T00:00:00.000Z",586.45,586.49,565.19,574.99,4154.4769823] -["2016-08-15T00:00:00.000Z",574.97,574.97,561.56,567.79,4403.16173516] -["2016-08-16T00:00:00.000Z",567.85,581.99,566.09,579.02,4692.46182455] -["2016-08-17T00:00:00.000Z",579.02,581.99,569.67,574.45,4509.7743737] -["2016-08-18T00:00:00.000Z",574.45,576.99,573,574.09,3964.9989895] -["2016-08-19T00:00:00.000Z",574.05,576.99,572.68,573.67,4038.30300064] -["2016-08-20T00:00:00.000Z",573.68,583.92,572.38,581.87,3581.22425349] -["2016-08-21T00:00:00.000Z",581.72,583.99,579.34,581.29,2442.63374814] -["2016-08-22T00:00:00.000Z",581.34,586.99,579.22,585.2,4493.44110907] -["2016-08-23T00:00:00.000Z",585.19,586.77,577.47,582.39,5092.27462505] -["2016-08-24T00:00:00.000Z",582.39,582.68,575.29,578.47,3857.02318764] -["2016-08-25T00:00:00.000Z",578.68,579,573.12,575.58,4109.11256132] -["2016-08-26T00:00:00.000Z",575.57,579.86,574.85,579.29,3354.18317104] -["2016-08-27T00:00:00.000Z",579.29,579.45,568.95,570.84,3059.49308936] -["2016-08-28T00:00:00.000Z",570.83,575.41,569.65,575.41,2587.45426087] -["2016-08-29T00:00:00.000Z",575.41,577.73,571.24,573.21,4569.5624841] -["2016-08-30T00:00:00.000Z",573.21,576.83,572.53,574.95,4175.84646427] -["2016-08-31T00:00:00.000Z",574.95,575.15,569.21,572.89,4439.62383694] -["2016-09-01T00:00:00.000Z",572.89,573.31,568.12,573.02,5203.40066602] -["2016-09-02T00:00:00.000Z",572.94,577.97,570,576.21,4827.43459895] -["2016-09-03T00:00:00.000Z",576.41,600.99,574.67,600.91,4707.9044818] -["2016-09-04T00:00:00.000Z",600.93,617.13,597.52,611.92,4592.85098189] -["2016-09-05T00:00:00.000Z",611.94,611.99,601.63,605.69,3010.75003224] -["2016-09-06T00:00:00.000Z",605.93,612.99,605.47,612.99,4169.69788463] -["2016-09-07T00:00:00.000Z",612.99,618.53,609.21,615.21,4680.9577166] -["2016-09-08T00:00:00.000Z",615.22,631.3,613.43,627.97,5225.03677269] -["2016-09-09T00:00:00.000Z",627.97,628.69,618.25,622.07,4502.86557587] -["2016-09-10T00:00:00.000Z",622.07,626.54,620.59,623.74,2819.13150751] -["2016-09-11T00:00:00.000Z",623.58,630.11,591.8,607.94,4289.6247761] -["2016-09-12T00:00:00.000Z",607.94,609.45,603,606.74,3986.16471563] -["2016-09-13T00:00:00.000Z",606.86,609.99,605.16,608.63,3888.07052292] -["2016-09-14T00:00:00.000Z",608.39,611.99,608,608.43,3744.74317438] -["2016-09-15T00:00:00.000Z",608.47,609.49,603.33,605.44,3965.6919502] -["2016-09-16T00:00:00.000Z",605.43,608.1,603.15,607.93,4171.00563277] -["2016-09-17T00:00:00.000Z",607.95,608.99,604,607.92,2942.64908837] -["2016-09-18T00:00:00.000Z",607.92,611.93,607.22,611.4,3091.45513304] -["2016-09-19T00:00:00.000Z",611.4,612.46,607.4,608.6,3096.46853792] -["2016-09-20T00:00:00.000Z",608.6,609.92,605.6,605.6,4601.69967614] -["2016-09-21T00:00:00.000Z",605.6,605.6,592.63,597,4885.89704059] -["2016-09-22T00:00:00.000Z",597,598.54,594.78,596.21,3998.40601014] -["2016-09-23T00:00:00.000Z",595.99,603.3,595.14,602.96,3759.0236907] -["2016-09-24T00:00:00.000Z",602.96,605.94,601.08,603.68,2646.49759755] -["2016-09-25T00:00:00.000Z",603.69,605.99,599.42,601.67,2577.17870414] -["2016-09-26T00:00:00.000Z",601.67,607.99,600.02,607.08,4292.32724007] -["2016-09-27T00:00:00.000Z",607.04,607.54,601.38,605.71,4345.51888885] -["2016-09-28T00:00:00.000Z",605.71,606,603.18,605.04,3710.0120722] -["2016-09-29T00:00:00.000Z",604.96,606.89,603.56,605.99,4106.83205706] -["2016-09-30T00:00:00.000Z",605.99,608.99,605,608.99,4626.81936993] -["2016-10-01T00:00:00.000Z",608.99,617.19,608.98,615.65,3480.01593911] -["2016-10-02T00:00:00.000Z",615.65,615.9,608.66,612.4,2911.8918914] -["2016-10-03T00:00:00.000Z",612.42,615.24,610.7,612.99,4436.78281505] -["2016-10-04T00:00:00.000Z",612.99,613.23,606.93,610.34,5060.86312789] -["2016-10-05T00:00:00.000Z",610.33,614.24,609.22,613.16,4454.40369502] -["2016-10-06T00:00:00.000Z",613.16,613.39,610.3,611.88,3920.07531583] -["2016-10-07T00:00:00.000Z",611.78,618.7,609.89,617.98,5119.98889954] -["2016-10-08T00:00:00.000Z",618.11,620,617.55,619.5,2793.95535361] -["2016-10-09T00:00:00.000Z",619.46,619.59,617,617.42,2329.86207734] -["2016-10-10T00:00:00.000Z",617.43,619.2,615.46,618.72,3896.59582637] -["2016-10-11T00:00:00.000Z",618.72,647.03,618.13,642.12,6316.50262935] -["2016-10-12T00:00:00.000Z",642.3,643.58,631.91,635.79,4334.7387028] -["2016-10-13T00:00:00.000Z",635.9,639.85,632,635.66,3845.21461185] -["2016-10-14T00:00:00.000Z",635.8,639.99,624.08,638.03,4365.86702469] -["2016-10-15T00:00:00.000Z",638.03,639.99,636,638.16,683.79807092] -["2016-10-16T00:00:00.000Z",638.16,643.91,637.87,641.92,2547.64969894] -["2016-10-17T00:00:00.000Z",642.1,643.47,636.27,639.56,3950.24167083] -["2016-10-18T00:00:00.000Z",639.56,640,632.15,635.11,4126.80597819] -["2016-10-19T00:00:00.000Z",635.12,636.99,625.6,629.79,4465.14828834] -["2016-10-20T00:00:00.000Z",629.79,629.99,626.01,628.05,4170.46626703] -["2016-10-21T00:00:00.000Z",628.19,633.41,627.5,630.83,4162.76985048] -["2016-10-22T00:00:00.000Z",630.67,658,629.32,652.75,4586.7845212] -["2016-10-23T00:00:00.000Z",653.03,655.8,645.33,651.04,3075.73956709] -["2016-10-24T00:00:00.000Z",651.05,652.93,645.81,649.98,3670.49141848] -["2016-10-25T00:00:00.000Z",649.98,657.5,648.99,654.3,4814.88839172] -["2016-10-26T00:00:00.000Z",654.3,678,652.51,674,5843.50141279] -["2016-10-27T00:00:00.000Z",674,692.41,673.54,691.21,6771.85374768] -["2016-10-28T00:00:00.000Z",691.01,691.19,683.2,689.95,4409.98654001] -["2016-10-29T00:00:00.000Z",689.95,725.64,689.39,714.28,6583.49896892] -["2016-10-30T00:00:00.000Z",714.28,714.98,692.04,697.41,3799.52235609] -["2016-10-31T00:00:00.000Z",697.39,709.68,681.01,696.9,4474.8670547] -["2016-11-01T00:00:00.000Z",697.07,737.5,695.74,730.7,6909.18196562] -["2016-11-02T00:00:00.000Z",730.7,744.6,720,744.6,5096.8408538] -["2016-11-03T00:00:00.000Z",744.61,746.16,672.06,690,10331.34963833] -["2016-11-04T00:00:00.000Z",690,708.33,683.8,706.32,5229.21994603] -["2016-11-05T00:00:00.000Z",706.05,707.99,697.72,706.99,2999.21458017] -["2016-11-06T00:00:00.000Z",706.98,719.83,705.86,717.02,3013.17627869] -["2016-11-07T00:00:00.000Z",717.04,717.32,701.35,706.42,4168.78736342] -["2016-11-08T00:00:00.000Z",706.41,716.45,704.16,711.15,4361.51958288] -["2016-11-09T00:00:00.000Z",711.3,747.26,710.05,720.97,12022.23320968] -["2016-11-10T00:00:00.000Z",721,723.61,705.84,712.91,4441.88391256] -["2016-11-11T00:00:00.000Z",713,718.99,712.5,716.9,3363.91577496] -["2016-11-12T00:00:00.000Z",716.56,716.99,702.42,704.53,3130.22057213] -["2016-11-13T00:00:00.000Z",704.63,705.94,685.7,704.01,4207.77586806] -["2016-11-14T00:00:00.000Z",704.01,708.57,695.07,708.32,4818.75334881] -["2016-11-15T00:00:00.000Z",708.4,716.3,671.23,712.29,4793.81248351] -["2016-11-16T00:00:00.000Z",711.92,743.8,710,739.85,6194.50292689] -["2016-11-17T00:00:00.000Z",738.07,750.01,729.01,730.71,4171.50353425] -["2016-11-18T00:00:00.000Z",729.61,751,728.89,748.54,4633.63714554] -["2016-11-19T00:00:00.000Z",748.55,752.3,738,750.77,2953.71110824] -["2016-11-20T00:00:00.000Z",750.77,753.81,715,731.99,4322.12503603] -["2016-11-21T00:00:00.000Z",731.72,738.47,730,736.4,2984.94365792] -["2016-11-22T00:00:00.000Z",736.39,748.77,726.38,746.66,4276.8415765] -["2016-11-23T00:00:00.000Z",746.66,747.12,734,741.52,3626.95652139] -["2016-11-24T00:00:00.000Z",741.51,743.99,727,737.99,3472.6009038] -["2016-11-25T00:00:00.000Z",737.99,739.99,729,739.74,3157.80610663] -["2016-11-26T00:00:00.000Z",739.51,739.98,726,735.7,2706.77529551] -["2016-11-27T00:00:00.000Z",735.69,737.95,728.01,729.24,2682.66166264] -["2016-11-28T00:00:00.000Z",729.24,736.44,729,729.77,3864.89359081] -["2016-11-29T00:00:00.000Z",730.18,734.36,728.2,732.37,3807.46258906] -["2016-11-30T00:00:00.000Z",732.44,745,729.17,742.69,3949.90287585] -["2016-12-01T00:00:00.000Z",742.51,754.9,741.59,754,4190.18991165] -["2016-12-02T00:00:00.000Z",754,780,753.53,769.25,6041.03445262] -["2016-12-03T00:00:00.000Z",769.78,771.92,759,766.98,3180.08205342] -["2016-12-04T00:00:00.000Z",766.86,769.76,762.83,767.99,2759.91257043] -["2016-12-05T00:00:00.000Z",767.94,767.99,748.6,752,4823.73102661] -["2016-12-06T00:00:00.000Z",752.01,761.58,752,759.8,4499.07355133] -["2016-12-07T00:00:00.000Z",759.93,768.9,750.26,764.34,4572.32014076] -["2016-12-08T00:00:00.000Z",764.34,772.82,761.71,767.89,4839.32827769] -["2016-12-09T00:00:00.000Z",767.9,773.22,765.97,773.22,3932.49789277] -["2016-12-10T00:00:00.000Z",773.15,776.99,770,775.87,3365.89926147] -["2016-12-11T00:00:00.000Z",776.05,776.08,765,771.05,3105.09201254] -["2016-12-12T00:00:00.000Z",771.05,782,770.88,778.94,4390.03689871] -["2016-12-13T00:00:00.000Z",779.26,790.34,772.76,776.18,5414.74074479] -["2016-12-14T00:00:00.000Z",776.65,781.8,773.2,777.66,4486.58460305] -["2016-12-15T00:00:00.000Z",777.66,780,775,776.16,5927.48786136] -["2016-12-16T00:00:00.000Z",776.16,785,774.8,780.98,5719.66238907] -["2016-12-17T00:00:00.000Z",780.85,791.97,779.5,788.57,4364.33037091] -["2016-12-18T00:00:00.000Z",788.98,791.96,787.19,790.72,2847.04584842] -["2016-12-19T00:00:00.000Z",790.71,794.99,789,790.81,5496.38381127] -["2016-12-20T00:00:00.000Z",791,799.21,788.58,798.99,5925.20060127] -["2016-12-21T00:00:00.000Z",798.98,834.5,798.88,834.5,8442.94664959] -["2016-12-22T00:00:00.000Z",834.15,875.75,832.38,856.02,8778.21064087] -["2016-12-23T00:00:00.000Z",856.45,918.5,855.45,917.26,12735.18421092] -["2016-12-24T00:00:00.000Z",917.28,918.19,880.1,891.5,6458.02976682] -["2016-12-25T00:00:00.000Z",891.59,897.4,851.11,896.12,5380.14745659] -["2016-12-26T00:00:00.000Z",895.94,908.24,890,902.09,3297.92235509] -["2016-12-27T00:00:00.000Z",902.08,943.36,895,925.2,6719.94923102] -["2016-12-28T00:00:00.000Z",925.28,983.46,923.95,982.17,9792.34683129] -["2016-12-29T00:00:00.000Z",982.25,988.88,950.5,970.72,8997.85901622] -["2016-12-30T00:00:00.000Z",970.51,970.51,930.3,960.81,7945.76302017] -["2016-12-31T00:00:00.000Z",961.52,973.37,949,973.37,3837.28788592] -["2017-01-01T00:00:00.000Z",973.37,1000,964.37,992.95,4421.50288283] -["2017-01-02T00:00:00.000Z",992.96,1034.39,990.52,1011.45,7723.63575162] -["2017-01-03T00:00:00.000Z",1011.52,1036.99,1006.71,1020.67,8615.26005814] -["2017-01-04T00:00:00.000Z",1020.69,1147,1018,1130.3,16222.23026666] -["2017-01-05T00:00:00.000Z",1131.1,1175,880,1007,20446.40561546] -["2017-01-06T00:00:00.000Z",1007,1033.85,875.01,895.71,14274.25920626] -["2017-01-07T00:00:00.000Z",895.78,910,802.07,909,11217.17862761] -["2017-01-08T00:00:00.000Z",908.99,953.8,899.16,923.33,5410.00349909] -["2017-01-09T00:00:00.000Z",922.04,923.58,886.42,902.66,5909.57812167] -["2017-01-10T00:00:00.000Z",902.66,915.1,899.01,907,7226.04044665] -["2017-01-11T00:00:00.000Z",906.81,923.98,765,795.77,19443.63528428] -["2017-01-12T00:00:00.000Z",795.8,840,734.64,812.25,13200.46287512] -["2017-01-13T00:00:00.000Z",812.25,835.01,782.85,831.42,10492.67371002] -["2017-01-14T00:00:00.000Z",831.42,847.52,822.34,828,4774.33377561] -["2017-01-15T00:00:00.000Z",828,835,819,833.31,2941.91504862] -["2017-01-16T00:00:00.000Z",833.43,840,826.03,834.41,3428.89193045] -["2017-01-17T00:00:00.000Z",834.4,909,830.1,906,7253.4885706] -["2017-01-18T00:00:00.000Z",906.09,916.7,850,887.99,6937.98652365] -["2017-01-19T00:00:00.000Z",887.98,907,883.08,902.92,5070.18463001] -["2017-01-20T00:00:00.000Z",902.92,904.59,890,894.31,3110.58974194] -["2017-01-21T00:00:00.000Z",894.31,930,891.28,925.06,4666.66088887] -["2017-01-22T00:00:00.000Z",925.06,946.25,902,931.22,5044.15354801] -["2017-01-23T00:00:00.000Z",929.45,931.33,910.63,910.7,4142.93227389] -["2017-01-24T00:00:00.000Z",911.78,923,880,887,6401.73515269] -["2017-01-25T00:00:00.000Z",887,903.98,886.99,896,4535.10457614] -["2017-01-26T00:00:00.000Z",896.75,921.95,896,917.02,4718.08253344] -["2017-01-27T00:00:00.000Z",917.02,924.47,911,922.63,3719.06548579] -["2017-01-28T00:00:00.000Z",922.89,925.5,921.81,924.98,2634.53799739] -["2017-01-29T00:00:00.000Z",924.69,927.47,915,916.54,2592.34365375] -["2017-01-30T00:00:00.000Z",916.56,923.95,914.69,923.23,3622.27666203] -["2017-01-31T00:00:00.000Z",923.26,972.3,922.94,970.01,6733.34318664] -["2017-02-01T00:00:00.000Z",970.01,992.75,963.84,992.75,5993.62596645] -["2017-02-02T00:00:00.000Z",992.75,1010,978.74,1008.38,5728.21238077] -["2017-02-03T00:00:00.000Z",1008.4,1024.5,994.34,1018,6776.26971846] -["2017-02-04T00:00:00.000Z",1018.48,1044.12,1001.8,1035.54,4793.80522616] -["2017-02-05T00:00:00.000Z",1035.54,1036.3,1003.02,1016.32,4621.39169086] -["2017-02-06T00:00:00.000Z",1016.32,1027.7,1014.64,1022.58,4367.25829503] -["2017-02-07T00:00:00.000Z",1022.65,1058.26,1021.75,1053.96,5492.40880901] -["2017-02-08T00:00:00.000Z",1053.95,1069.95,1016.49,1056.7,6979.97233106] -["2017-02-09T00:00:00.000Z",1057.22,1079,925,994.24,16569.65090403] -["2017-02-10T00:00:00.000Z",993.58,1008,961,1001.99,7943.72633682] -["2017-02-11T00:00:00.000Z",1001.88,1023.89,995.49,1018.65,4321.97059564] -["2017-02-12T00:00:00.000Z",1018.63,1018.88,1008,1010,1315.7295579] -["2017-02-13T00:00:00.000Z",1009.99,1021.5,985.68,1002.82,4721.75058283] -["2017-02-14T00:00:00.000Z",1002.88,1018.97,992.27,1013.92,5910.49032795] -["2017-02-15T00:00:00.000Z",1013.92,1016,1007.66,1014.53,4494.35016842] -["2017-02-16T00:00:00.000Z",1014.58,1041.88,1013.02,1038.94,5996.29323251] -["2017-02-17T00:00:00.000Z",1038.95,1064.6,1036.29,1057.3,6334.69845378] -["2017-02-18T00:00:00.000Z",1057.29,1073.8,1055.6,1062.15,3934.74788542] -["2017-02-19T00:00:00.000Z",1062.14,1067.78,1051.26,1059.88,3025.41424506] -["2017-02-20T00:00:00.000Z",1059.88,1095,1051.36,1089.82,4434.4419852] -["2017-02-21T00:00:00.000Z",1089.98,1132.95,1081.95,1128.29,7487.52401771] -["2017-02-22T00:00:00.000Z",1129.67,1140,1104.9,1128.71,6035.82346759] -["2017-02-23T00:00:00.000Z",1129.87,1197,1128.22,1186.9,7574.4599592] -["2017-02-24T00:00:00.000Z",1185.81,1221.93,1103.32,1186.91,12746.94744846] -["2017-02-25T00:00:00.000Z",1186.91,1189.49,1110,1158,6033.90242829] -["2017-02-26T00:00:00.000Z",1157.98,1187.33,1130.88,1184.91,4454.44399496] -["2017-02-27T00:00:00.000Z",1184.91,1198.99,1176,1195.81,5776.45621667] -["2017-02-28T00:00:00.000Z",1195.84,1214.94,1179.64,1195.08,6720.38236942] -["2017-03-01T00:00:00.000Z",1194.53,1230,1085.71,1230,8122.93568298] -["2017-03-02T00:00:00.000Z",1230,1298.61,1220,1269.17,8940.28335112] -["2017-03-03T00:00:00.000Z",1269.17,1294.99,1255.61,1292.86,8290.63821009] -["2017-03-04T00:00:00.000Z",1293.06,1294.48,1226.41,1273.97,6385.03090633] -["2017-03-05T00:00:00.000Z",1273.94,1278.99,1247.11,1278.98,3996.81717973] -["2017-03-06T00:00:00.000Z",1278.63,1288,1268.78,1284.99,4763.57331155] -["2017-03-07T00:00:00.000Z",1284.99,1288,1050,1237.36,10811.13480336] -["2017-03-08T00:00:00.000Z",1237.36,1246,1128,1150.22,13024.97292998] -["2017-03-09T00:00:00.000Z",1150.22,1214.95,1131.11,1197.3,8524.46513332] -["2017-03-10T00:00:00.000Z",1197.3,1360,956.85,1109.01,25699.70747898] -["2017-03-11T00:00:00.000Z",1111.92,1219,1107,1188.11,10281.23814954] -["2017-03-12T00:00:00.000Z",1188.11,1244,1150,1235.58,6729.15133551] -["2017-03-13T00:00:00.000Z",1235.27,1249,1206,1245.49,9584.41601345] -["2017-03-14T00:00:00.000Z",1245.5,1262,1213.55,1247.42,7464.25969536] -["2017-03-15T00:00:00.000Z",1247.43,1264.55,1240,1263,7273.3089643] -["2017-03-16T00:00:00.000Z",1263.55,1277.27,1117.77,1175.11,16599.28971021] -["2017-03-17T00:00:00.000Z",1175.11,1175.11,1065.74,1069.57,19222.89558418] -["2017-03-18T00:00:00.000Z",1068.78,1096,919.44,970,23968.77126486] -["2017-03-19T00:00:00.000Z",970,1062.92,961.59,1019.49,13518.38951375] -["2017-03-20T00:00:00.000Z",1019.1,1051.97,1011,1044.96,8919.41542151] -["2017-03-21T00:00:00.000Z",1046.75,1120,1042.68,1114.42,12493.158303386517] -["2017-03-22T00:00:00.000Z",1114.42,1114.96,985.17,1034.57,14577.910023502238] -["2017-03-23T00:00:00.000Z",1038.94,1057.41,1013,1025.14,7782.58744987] -["2017-03-24T00:00:00.000Z",1025.13,1030.3,920.1,934.87,19003.40525575] -["2017-03-25T00:00:00.000Z",933.93,973.99,890.05,963.72,16665.09971431] -["2017-03-26T00:00:00.000Z",963.72,1005,943.9,973.08,9504.75859053] -["2017-03-27T00:00:00.000Z",973.97,1045.9,961.1,1042.08,10235.89059265] -["2017-03-28T00:00:00.000Z",1042.27,1069.39,1016.25,1045.4,9055.35196409] -["2017-03-29T00:00:00.000Z",1045.54,1058.16,1005.77,1043.27,8676.30276913] -["2017-03-30T00:00:00.000Z",1043.09,1052.94,1022,1042.34,8312.81365608] -["2017-03-31T00:00:00.000Z",1042.32,1094.49,1038.11,1088.99,11274.0990776] -["2017-04-01T00:00:00.000Z",1088.99,1110.95,1071.45,1092,6726.97042802] -["2017-04-02T00:00:00.000Z",1092,1119,1080,1113.99,7882.35425504] -["2017-04-03T00:00:00.000Z",1113.23,1168.72,1112.24,1152.6,12694.07860904] -["2017-04-04T00:00:00.000Z",1152.09,1164.14,1124.98,1143.99,8960.55337266] -["2017-04-05T00:00:00.000Z",1143.98,1144.99,1114.9,1132.99,8705.92018413] -["2017-04-06T00:00:00.000Z",1132.99,1206.97,1132.98,1192.3,11233.49672084] -["2017-04-07T00:00:00.000Z",1192.29,1203,1175.26,1194,6984.36797928] -["2017-04-08T00:00:00.000Z",1194,1198,1170,1184.5,4423.10758142] -["2017-04-09T00:00:00.000Z",1184.5,1221,1175.8,1210.97,5819.87128162] -["2017-04-10T00:00:00.000Z",1210.99,1219.78,1201,1210,5644.96147616] -["2017-04-11T00:00:00.000Z",1210,1234,1200,1223.99,5481.08329834] -["2017-04-12T00:00:00.000Z",1224,1227.86,1209.61,1214.17,6494.15156162] -["2017-04-13T00:00:00.000Z",1214.68,1219.49,1148.98,1177.05,9426.5374569] -["2017-04-14T00:00:00.000Z",1177.05,1196.92,1170.14,1173.74,5666.3149436] -["2017-04-15T00:00:00.000Z",1173.13,1190.99,0.06,1178.85,3972.00314582] -["2017-04-16T00:00:00.000Z",1178.84,1189.93,1171.7,1177.99,3084.52503854] -["2017-04-17T00:00:00.000Z",1177.63,1197.6,1170.85,1189.91,6548.06656297] -["2017-04-18T00:00:00.000Z",1190.95,1206.65,1189.76,1201.94,6269.90926487] -["2017-04-19T00:00:00.000Z",1201.88,1215.32,1191.09,1214.21,6273.61537614] -["2017-04-20T00:00:00.000Z",1214.22,1240.6,1212.01,1236.15,7747.22509693] -["2017-04-21T00:00:00.000Z",1236.15,1258.77,1236.15,1249.99,6669.14516894] -["2017-04-22T00:00:00.000Z",1249.98,1253,1221.51,1247,6147.34768133] -["2017-04-23T00:00:00.000Z",1246.79,1254,1236.2,1251.98,5023.52597801] -["2017-04-24T00:00:00.000Z",1251.91,1261.16,1246.31,1257.29,5906.25903817] -["2017-04-25T00:00:00.000Z",1256.65,1287,1256.16,1281.16,8117.86793375] -["2017-04-26T00:00:00.000Z",1281.18,1320,1279.5,1298.44,9597.58080942] -["2017-04-27T00:00:00.000Z",1297.56,1360,1295.39,1349.26,10484.92361594] -["2017-04-28T00:00:00.000Z",1349.77,1381.01,1300.2,1353.34,14008.47741677] -["2017-04-29T00:00:00.000Z",1352.96,1369.5,1335.64,1365.43,9669.26577868] -["2017-04-30T00:00:00.000Z",1364.98,1394.51,1334.02,1384.55,10543.183517] -["2017-05-01T00:00:00.000Z",1384.55,1466.69,1370.98,1436.5,16992.30099696] -["2017-05-02T00:00:00.000Z",1436.5,1492.93,1426.51,1471.99,12031.58419061] -["2017-05-03T00:00:00.000Z",1471.79,1533,1453.68,1533,16319.00509692] -["2017-05-04T00:00:00.000Z",1533,1665,1482.06,1563.39,26721.20592273] -["2017-05-05T00:00:00.000Z",1561.47,1630,1535.11,1551.3,16888.18805884] -["2017-05-06T00:00:00.000Z",1551.3,1598.89,1551.3,1585.39,9367.70501254] -["2017-05-07T00:00:00.000Z",1585.49,1618.31,1563.87,1609.57,11737.5699792] -["2017-05-08T00:00:00.000Z",1611.1,1713,1608,1713,15894.92006435] -["2017-05-09T00:00:00.000Z",1712.99,1794.7,1630,1720.43,19878.9688314] -["2017-05-10T00:00:00.000Z",1720.24,1799.99,1691.3,1794.99,13458.24717656] -["2017-05-11T00:00:00.000Z",1794.95,1889,1770.95,1837.93,15726.10460336] -["2017-05-12T00:00:00.000Z",1837.98,1838,1651.01,1695.61,16527.80375242] -["2017-05-13T00:00:00.000Z",1695.56,1792.96,1610,1792.73,12379.99373457] -["2017-05-14T00:00:00.000Z",1791.7,1829,1763.33,1799.99,6806.48511914] -["2017-05-15T00:00:00.000Z",1799.98,1802.99,1702.42,1747.81,10191.85424893] -["2017-05-16T00:00:00.000Z",1747.81,1777.76,1690.14,1777.48,11414.50874225] -["2017-05-17T00:00:00.000Z",1777.49,1840,1745.05,1813.23,13813.22143771] -["2017-05-18T00:00:00.000Z",1813.23,1900,1800,1899.16,11391.00937384] -["2017-05-19T00:00:00.000Z",1899.47,1980,1890.73,1976.23,18971.77074076] -["2017-05-20T00:00:00.000Z",1976.22,2059,1970.04,2058.91,13176.28271359] -["2017-05-21T00:00:00.000Z",2058.89,2102.68,1988.6,2057,17762.48439112] -["2017-05-22T00:00:00.000Z",2056.99,2298,1975,2123.29,29431.53634619] -["2017-05-23T00:00:00.000Z",2123.29,2283,2100.86,2272.75,17640.94851589] -["2017-05-24T00:00:00.000Z",2272.74,2474.69,2266.51,2432.97,24659.73425375] -["2017-05-25T00:00:00.000Z",2432.96,2806,2226.86,2355,37194.83761353] -["2017-05-26T00:00:00.000Z",2362.17,2683.18,2052.01,2272.7,31755.902624] -["2017-05-27T00:00:00.000Z",2276.46,2353.35,1913.19,2099.99,32466.17123427] -["2017-05-28T00:00:00.000Z",2099.99,2342.99,2099.86,2232.78,18342.68197108] -["2017-05-29T00:00:00.000Z",2237,2357.86,2141.12,2279.48,16926.34457276] -["2017-05-30T00:00:00.000Z",2279.18,2336.88,2112.31,2191.58,20915.9999948] -["2017-05-31T00:00:00.000Z",2191.6,2338.91,2173.8,2303.29,21726.930856] -["2017-06-01T00:00:00.000Z",2303.61,2488,2302,2419.99,21390.33504326] -["2017-06-02T00:00:00.000Z",2419.98,2478.99,2379.44,2478.99,12890.65884371] -["2017-06-03T00:00:00.000Z",2478.99,2599,2448,2548.05,13441.88879769] -["2017-06-04T00:00:00.000Z",2548.3,2556.1,2469.98,2521.36,13820.79309963] -["2017-06-05T00:00:00.000Z",2521.43,2698,2517.02,2698,13599.76890434] -["2017-06-06T00:00:00.000Z",2698,2938.55,2674.69,2871.29,28609.64698371] -["2017-06-07T00:00:00.000Z",2871.29,2885,2598.7,2685.64,19476.18369094] -["2017-06-08T00:00:00.000Z",2690.02,2808.78,2611.41,2799.73,13453.68915971] -["2017-06-09T00:00:00.000Z",2799.76,2861.58,2786.2,2811.39,11440.33561555] -["2017-06-10T00:00:00.000Z",2811.37,2942.04,2801.25,2931.15,18734.85190549] -["2017-06-11T00:00:00.000Z",2931.16,2998.99,2881,2998.98,16295.4930364] -["2017-06-12T00:00:00.000Z",2998.98,2999.99,2463.89,2655.71,38941.18214331] -["2017-06-13T00:00:00.000Z",2654.36,2798.99,2649.47,2709.01,19716.97419151] -["2017-06-14T00:00:00.000Z",2709.02,2827,2330,2432.21,28257.13485767] -["2017-06-15T00:00:00.000Z",2432.21,2525,2050,2409.98,42025.04188091] -["2017-06-16T00:00:00.000Z",2409.98,2524.65,2287.84,2480.43,21891.95771822] -["2017-06-17T00:00:00.000Z",2480.44,2679.24,2413.96,2634.94,17601.3141096] -["2017-06-18T00:00:00.000Z",2634.94,2670,2455.01,2515.25,13831.60864849] -["2017-06-19T00:00:00.000Z",2515.25,2597,2481.92,2596.98,13928.55868512] -["2017-06-20T00:00:00.000Z",2596.99,2776.95,2585.42,2725.08,19230.12622071] -["2017-06-21T00:00:00.000Z",2725.11,2781.59,2559.51,2643.35,18065.09195302] -["2017-06-22T00:00:00.000Z",2643.33,2724.69,2598,2679.99,12179.55378226] -["2017-06-23T00:00:00.000Z",2679.93,2743,2665,2690.76,9674.14014661] -["2017-06-24T00:00:00.000Z",2690.76,2718.37,2503.05,2574.84,12808.47796498] -["2017-06-25T00:00:00.000Z",2574.86,2625,2430.05,2505.61,13739.17133582] -["2017-06-26T00:00:00.000Z",2505.61,2563.9,2258.34,2407.91,20262.76215295] -["2017-06-27T00:00:00.000Z",2407.91,2575.75,2264,2575.75,22151.51962082] -["2017-06-28T00:00:00.000Z",2573.22,2605,2457,2553.12,16240.95462101] -["2017-06-29T00:00:00.000Z",2553.13,2591.98,2506.1,2530,9048.16102048] -["2017-06-30T00:00:00.000Z",2531.16,2554.01,2446.2,2455.19,11860.9594359] -["2017-07-01T00:00:00.000Z",2455.19,2515,2400,2423.63,8448.08879856] -["2017-07-02T00:00:00.000Z",2424.08,2545,2385,2516.66,9098.28919886] -["2017-07-03T00:00:00.000Z",2515.37,2584.78,2479.75,2542.41,10045.8328211] -["2017-07-04T00:00:00.000Z",2542.41,2636.1,2542.18,2602,10680.56522172] -["2017-07-05T00:00:00.000Z",2602,2630.24,2551.06,2616.96,10183.63010323] -["2017-07-06T00:00:00.000Z",2616.96,2623.54,2580.69,2604.84,8207.99657687] -["2017-07-07T00:00:00.000Z",2604.89,2607.61,2472,2501.15,11640.78157115] -["2017-07-08T00:00:00.000Z",2501.15,2563.5,2471.22,2561.11,7869.88131277] -["2017-07-09T00:00:00.000Z",2560.84,2579.84,2500,2508.99,5647.43426949] -["2017-07-10T00:00:00.000Z",2508,2523,2250,2331.05,15554.0050949] -["2017-07-11T00:00:00.000Z",2330.93,2410,2265,2310.01,15670.55064724] -["2017-07-12T00:00:00.000Z",2310,2415,2250,2383.42,13834.47197463] -["2017-07-13T00:00:00.000Z",2384.35,2416.79,2308.14,2340,9541.53943311] -["2017-07-14T00:00:00.000Z",2340,2349.28,2150,2217.24,13549.1778099] -["2017-07-15T00:00:00.000Z",2217.02,2224.82,1964.31,1964.31,16334.68864717] -["2017-07-16T00:00:00.000Z",1964.33,2043.94,1758.2,1911.78,21740.89274035] -["2017-07-17T00:00:00.000Z",1911.79,2238.07,1909.58,2235.19,21436.7645371] -["2017-07-18T00:00:00.000Z",2235.14,2393.43,2134.37,2308.15,23795.59414253] -["2017-07-19T00:00:00.000Z",2307.48,2396,2216,2258.99,18567.47611252] -["2017-07-20T00:00:00.000Z",2258.99,2957,2258.99,2873.48,36509.30587417] -["2017-07-21T00:00:00.000Z",2873.45,2880,2608.27,2657.45,23062.18542954] -["2017-07-22T00:00:00.000Z",2661.05,2869.88,2646.95,2825.27,12225.61763679] -["2017-07-23T00:00:00.000Z",2825.27,2848,2691,2754.28,10194.97475019] -["2017-07-24T00:00:00.000Z",2755.19,2799.2,2726.8,2762.26,8105.64511248] -["2017-07-25T00:00:00.000Z",2761.68,2782.44,2449.69,2564,19195.82260736] -["2017-07-26T00:00:00.000Z",2564,2614,2403,2525.99,13019.03454142] -["2017-07-27T00:00:00.000Z",2525.98,2686.2,2514.1,2664.99,10034.52706572] -["2017-07-28T00:00:00.000Z",2664.99,2825.11,2655.55,2786.07,17189.24674204] -["2017-07-29T00:00:00.000Z",2786.07,2790.99,2656,2700.21,9860.13224068] -["2017-07-30T00:00:00.000Z",2700.2,2739.98,2500,2723.99,8460.182768] -["2017-07-31T00:00:00.000Z",2723.99,2900,2700,2856.88,11462.1802407] -["2017-08-01T00:00:00.000Z",2856.89,2925,2676.01,2732.59,9772.96947501] -["2017-08-02T00:00:00.000Z",2731.6,2758.06,2650,2699.9,8422.27537735] -["2017-08-03T00:00:00.000Z",2699.9,2799,2699.89,2787.02,7425.95745626] -["2017-08-04T00:00:00.000Z",2787.05,2877.79,2760,2857.34,7714.98047973] -["2017-08-05T00:00:00.000Z",2857.34,3335,2857.34,3243.49,21614.60061123] -["2017-08-06T00:00:00.000Z",3243.5,3278.42,3150,3222.22,8666.20078218] -["2017-08-07T00:00:00.000Z",3222.22,3416,3190,3398.23,11325.4162028] -["2017-08-08T00:00:00.000Z",3398.23,3489,3349.91,3422.43,16014.00638269] -["2017-08-09T00:00:00.000Z",3423.28,3428.29,3232.62,3342.8,13076.14627076] -["2017-08-10T00:00:00.000Z",3342.8,3448,3317,3444.98,9348.35914865] -["2017-08-11T00:00:00.000Z",3444.98,3725,3416.86,3656.15,15315.75236128] -["2017-08-12T00:00:00.000Z",3656.14,3974,3622.87,3874,18972.1433559] -["2017-08-13T00:00:00.000Z",3874,4200,3850,4060.47,23522.1419857] -["2017-08-14T00:00:00.000Z",4060.47,4328,3985.01,4320.6,20059.96196841] -["2017-08-15T00:00:00.000Z",4320.53,4434.42,3807.14,4159.93,32018.16155552] -["2017-08-16T00:00:00.000Z",4159.93,4385.5,3928.82,4370.01,17969.62620634] -["2017-08-17T00:00:00.000Z",4370.01,4469,4180,4280.01,19980.89160504] -["2017-08-18T00:00:00.000Z",4280.01,4350,3960.47,4101.72,20823.05141554] -["2017-08-19T00:00:00.000Z",4101.72,4186.1,4000,4157.41,10502.74082464] -["2017-08-20T00:00:00.000Z",4157.41,4190.21,4044.52,4050.99,8331.87235879] -["2017-08-21T00:00:00.000Z",4050.99,4089.99,3950.88,4002,12417.65707555] -["2017-08-22T00:00:00.000Z",4002,4145,3583.46,4092,21922.49731034] -["2017-08-23T00:00:00.000Z",4092,4247.88,4058.26,4143.49,11746.0041498] -["2017-08-24T00:00:00.000Z",4142.5,4349.99,4112.76,4312.03,10247.98420911] -["2017-08-25T00:00:00.000Z",4312.03,4453.9,4284.01,4360,10918.77972836] -["2017-08-26T00:00:00.000Z",4360,4374.39,4260.01,4344.32,6146.47876206] -["2017-08-27T00:00:00.000Z",4344.32,4392,4309.87,4340.11,7041.34420177] -["2017-08-28T00:00:00.000Z",4343.5,4396,4200,4384.99,10452.60382073] -["2017-08-29T00:00:00.000Z",4384.99,4656.83,4350,4599,14509.95812379] -["2017-08-30T00:00:00.000Z",4599.01,4635.21,4500.55,4581.98,10383.4343046] -["2017-08-31T00:00:00.000Z",4581.98,4769.03,4580.84,4743.94,13628.46777811] -["2017-09-01T00:00:00.000Z",4743.94,4948,4706,4947.99,16762.80580838] -["2017-09-02T00:00:00.000Z",4948,4980,4500,4649.99,19577.18874549] -["2017-09-03T00:00:00.000Z",4642.39,4749.99,4524,4626.05,11569.36076538] -["2017-09-04T00:00:00.000Z",4626.05,4628.05,4234.16,4498.25,20518.88448285] -["2017-09-05T00:00:00.000Z",4498.46,4514.95,4242.38,4432.51,17315.43019201] -["2017-09-06T00:00:00.000Z",4432.51,4692,4431,4616.18,16174.30433105] -["2017-09-07T00:00:00.000Z",4616.18,4665.44,4475.01,4624.18,8455.04147983] -["2017-09-08T00:00:00.000Z",4624.18,4679.99,4140,4350,22102.7184586] -["2017-09-09T00:00:00.000Z",4350,4449.95,4180,4334.36,10073.89558667] -["2017-09-10T00:00:00.000Z",4334.36,4349.99,4139,4251.36,10078.69985674] -["2017-09-11T00:00:00.000Z",4251.36,4365,4111.14,4210.72,9068.25507562] -["2017-09-12T00:00:00.000Z",4210.72,4375.37,4080,4164.52,12373.3985777] -["2017-09-13T00:00:00.000Z",4164.52,4174.53,3726,3855.32,22842.53225552] -["2017-09-14T00:00:00.000Z",3855.61,3923,3230.05,3250.4,36363.92501211] -["2017-09-15T00:00:00.000Z",3249.99,3894.48,2975.01,3740.02,54488.48241948] -["2017-09-16T00:00:00.000Z",3740.02,4042.98,3600,3726.51,19031.68597217] -["2017-09-17T00:00:00.000Z",3726.51,3841,3475.64,3719.97,11718.88020167] -["2017-09-18T00:00:00.000Z",3719.98,4130,3717.56,4100,16906.72338998] -["2017-09-19T00:00:00.000Z",4100,4125.22,3850.44,3910.11,13781.15538642] -["2017-09-20T00:00:00.000Z",3910.11,4044,3850.01,3872.06,9910.40111429] -["2017-09-21T00:00:00.000Z",3872.07,3903.57,3571,3617.47,14978.48542601] -["2017-09-22T00:00:00.000Z",3617.47,3767.77,3509.79,3619.01,12649.02130076] -["2017-09-23T00:00:00.000Z",3619.01,3818.89,3580,3787.33,6595.93530667] -["2017-09-24T00:00:00.000Z",3787.33,3789.36,3630.01,3669.01,4692.79090244] -["2017-09-25T00:00:00.000Z",3669.01,3969.37,3669.01,3919.78,9583.73758911] -["2017-09-26T00:00:00.000Z",3919.98,3960,3854.29,3885.09,5893.22353833] -["2017-09-27T00:00:00.000Z",3885.09,4228.39,3880.36,4200,12072.66869574] -["2017-09-28T00:00:00.000Z",4200,4269.95,4122,4189.42,7903.94689054] -["2017-09-29T00:00:00.000Z",4189.42,4212.99,4015.17,4156.99,10360.83388071] -["2017-09-30T00:00:00.000Z",4156.99,4356.28,4143.52,4339,6235.07845604] -["2017-10-01T00:00:00.000Z",4339.01,4396.99,4256.92,4394.81,5366.91196997] -["2017-10-02T00:00:00.000Z",4394.81,4470,4354.23,4392.71,8647.75799194] -["2017-10-03T00:00:00.000Z",4392.71,4419.95,4240,4307.99,10606.10621945] -["2017-10-04T00:00:00.000Z",4307.99,4344,4175.3,4214.84,6555.27096872] -["2017-10-05T00:00:00.000Z",4214.84,4365.21,4150.01,4320.04,6482.32778439] -["2017-10-06T00:00:00.000Z",4320.02,4407,4299.99,4362.99,6441.72560363] -["2017-10-07T00:00:00.000Z",4363,4449.42,4320,4425,4178.25089288] -["2017-10-08T00:00:00.000Z",4425,4612,4420.01,4603.49,7159.77178341] -["2017-10-09T00:00:00.000Z",4603.5,4875.39,4561,4769.55,14273.86832882] -["2017-10-10T00:00:00.000Z",4769.55,4925.65,4701.53,4750,13709.70806252] -["2017-10-11T00:00:00.000Z",4750,4869.97,4720.21,4814.99,7238.87876179] -["2017-10-12T00:00:00.000Z",4814.99,5440.92,4809.59,5440,20097.68845511] -["2017-10-13T00:00:00.000Z",5440,5867,5390,5624.8,26597.9752588] -["2017-10-14T00:00:00.000Z",5624.87,5839.8,5567.86,5819.13,8999.20367594] -["2017-10-15T00:00:00.000Z",5819.13,5849.83,5455.5,5693.7,11817.32828781] -["2017-10-16T00:00:00.000Z",5693.7,5785.3,5575.55,5754.9,8820.66040004] -["2017-10-17T00:00:00.000Z",5754.9,5769.99,5525,5594,9121.4068495] -["2017-10-18T00:00:00.000Z",5593.97,5600,5102,5574.44,17620.49150442] -["2017-10-19T00:00:00.000Z",5574.02,5750,5529.44,5704.01,8908.55652227] -["2017-10-20T00:00:00.000Z",5704,6063.99,5630,5989.1,16708.981564] -["2017-10-21T00:00:00.000Z",5989.1,6189.1,5868.26,6024.86,14614.73525277] -["2017-10-22T00:00:00.000Z",6024.85,6082.3,5755.95,6005.05,10770.42951293] -["2017-10-23T00:00:00.000Z",6005.05,6057.02,5650.98,5905.99,16446.78333056] -["2017-10-24T00:00:00.000Z",5906,5906,5462.19,5525.43,18281.54006372] -["2017-10-25T00:00:00.000Z",5525.43,5765,5376.71,5739.97,14136.58125946] -["2017-10-26T00:00:00.000Z",5739.97,6000,5701,5891.61,11850.82718824] -["2017-10-27T00:00:00.000Z",5891.61,5998,5708.8,5780,9337.84412481] -["2017-10-28T00:00:00.000Z",5780,5894,5715,5752.01,5453.79798889] -["2017-10-29T00:00:00.000Z",5752.01,6298.99,5728,6140.01,12509.85515088] -["2017-10-30T00:00:00.000Z",6140.01,6200,6028,6124.16,8341.53244599] -["2017-10-31T00:00:00.000Z",6124.16,6472.13,6095.96,6445.01,15024.49558504] -["2017-11-01T00:00:00.000Z",6445.01,6784,6363.59,6783.69,20571.58188569] -["2017-11-02T00:00:00.000Z",6783.69,7445,6759,7039.98,35889.38819701] -["2017-11-03T00:00:00.000Z",7039.99,7449.99,6955.89,7170.01,24759.33130603] -["2017-11-04T00:00:00.000Z",7170.01,7498,7011.1,7412.55,13668.92328073] -["2017-11-05T00:00:00.000Z",7412.35,7630,7310,7392,16504.95764862] -["2017-11-06T00:00:00.000Z",7391.95,7432.49,6900.73,6969.76,24287.52091386] -["2017-11-07T00:00:00.000Z",6969.76,7232.84,6968.49,7126.63,14505.79432211] -["2017-11-08T00:00:00.000Z",7128.99,7898,7031.66,7467.96,38184.63758966] -["2017-11-09T00:00:00.000Z",7467.97,7470.01,7079,7156,18059.36167926] -["2017-11-10T00:00:00.000Z",7156,7350,6426,6577.62,34072.93239507] -["2017-11-11T00:00:00.000Z",6577.63,6894.99,6201.01,6346.7,25651.2940802] -["2017-11-12T00:00:00.000Z",6346.64,6486,5511.11,5886.35,52487.43253081] -["2017-11-13T00:00:00.000Z",5886.35,6841.45,5850,6535.87,36435.45627543] -["2017-11-14T00:00:00.000Z",6535.87,6748,6450,6605,20256.43299376] -["2017-11-15T00:00:00.000Z",6605,7349,6605,7294,27878.77629558] -["2017-11-16T00:00:00.000Z",7294,7985.37,7130,7838.53,29352.77615064] -["2017-11-17T00:00:00.000Z",7838.54,7988.5,7536,7714.71,25045.6530014] -["2017-11-18T00:00:00.000Z",7714.7,7847.98,7502,7777.01,14707.53684425] -["2017-11-19T00:00:00.000Z",7777.01,8098.62,7700,8031.82,14765.96963561] -["2017-11-20T00:00:00.000Z",8031.83,8293.25,7969,8256.01,15693.26060594] -["2017-11-21T00:00:00.000Z",8256.01,8375,7802.99,8109,31256.2619911] -["2017-11-22T00:00:00.000Z",8109,8298.98,8103.13,8250,13690.8317595] -["2017-11-23T00:00:00.000Z",8250,8274.98,8031.16,8031.16,11919.91670069] -["2017-11-24T00:00:00.000Z",8031.16,8324,7900,8215.01,14748.71323788] -["2017-11-25T00:00:00.000Z",8215.01,8795.5,8203.98,8795.5,16482.32785846] -["2017-11-26T00:00:00.000Z",8795.5,9596,8795.5,9401.11,28641.69759252] -["2017-11-27T00:00:00.000Z",9401.11,9795,9401,9768.71,25683.3262464] -["2017-11-28T00:00:00.000Z",9768.71,9989.95,9705.99,9949,18960.42673846] -["2017-11-29T00:00:00.000Z",9949,11485,8595.55,9935.98,70224.99702034] -["2017-11-30T00:00:00.000Z",9920.81,10850,9135.6,9903,42536.31363519] -["2017-12-01T00:00:00.000Z",9903.01,10937,9517,10869.84,33257.5736678] -["2017-12-02T00:00:00.000Z",10869.85,11100,10701,10930.24,20197.01810153] -["2017-12-03T00:00:00.000Z",10930.24,11891,10601,11290,31415.80537618] -["2017-12-04T00:00:00.000Z",11290,11650,10950,11643.98,20180.88652913] -["2017-12-05T00:00:00.000Z",11643.99,11875,11532,11718.35,17711.49076161] -["2017-12-06T00:00:00.000Z",11718.34,14425,11717.5,14090,51358.74592889] -["2017-12-07T00:00:00.000Z",14090,19697,13500,17390.01,84528.1023714] -["2017-12-08T00:00:00.000Z",17390.01,17777.69,13788.99,16367.03,68522.70363443] -["2017-12-09T00:00:00.000Z",16367.03,16499,13550,15309.98,41170.50758947] -["2017-12-10T00:00:00.000Z",15309.99,16300,13501,15290.01,52882.81594883] -["2017-12-11T00:00:00.000Z",15290.01,17493,15200,16885.76,41169.69239233] -["2017-12-12T00:00:00.000Z",16885.76,18149.99,16375,17730.12,38219.40739552] -["2017-12-13T00:00:00.000Z",17730.12,17900,15700,16689.61,31867.18168864] -["2017-12-14T00:00:00.000Z",16689.62,17199.6,16256,16749.78,16329.87585067] -["2017-12-15T00:00:00.000Z",16749.79,17899,16745,17738.67,28605.3275268] -["2017-12-16T00:00:00.000Z",17738.68,19797,17630,19650.01,24853.68358079] -["2017-12-17T00:00:00.000Z",19650.02,19891.99,19010,19378.99,21476.23509637] -["2017-12-18T00:00:00.000Z",19378.99,19385,18200,19039.01,26385.52352887] -["2017-12-19T00:00:00.000Z",19039.01,19099,16800,17838.73,32148.34752127] -["2017-12-20T00:00:00.000Z",17838.73,17890,14001,16496.89,47992.44424371] -["2017-12-21T00:00:00.000Z",16496.9,17364.57,15151,15758.8,28740.89368429] -["2017-12-22T00:00:00.000Z",15758.8,15974.95,10400,14210.57,103039.93421339] -["2017-12-23T00:00:00.000Z",14229.47,16261,13750,15075.89,30795.88799527] -["2017-12-24T00:00:00.000Z",15075.89,15109.27,13210,14221.94,24834.83362307] -["2017-12-25T00:00:00.000Z",14221.93,14774,13450,14171.98,15425.35357187] -["2017-12-26T00:00:00.000Z",14171.99,16148,14171.98,15790.88,22462.7056247] -["2017-12-27T00:00:00.000Z",15790.88,16490,14524.37,15367.08,24957.62817381] -["2017-12-28T00:00:00.000Z",15360.01,15489,13500,14450.01,31273.57825037] -["2017-12-29T00:00:00.000Z",14450.01,15105.34,14041.81,14565.05,18476.05198941] -["2017-12-30T00:00:00.000Z",14565.04,14639.79,12500,12839.99,28787.73764058] -["2017-12-31T00:00:00.000Z",12839.98,14280.26,12633.8,13863.13,18604.28576752] -["2018-01-01T00:00:00.000Z",13863.14,13889,12952.5,13480.01,12295.00653579] -["2018-01-02T00:00:00.000Z",13480,15275,13005,14781.51,26387.93493436] -["2018-01-03T00:00:00.000Z",14781.52,15400,14628,15098.14,17877.49528646] -["2018-01-04T00:00:00.000Z",15098.23,15400,14230,15144.99,20010.43634249] -["2018-01-05T00:00:00.000Z",15145,17178,14819.78,16960.01,22917.78066891] -["2018-01-06T00:00:00.000Z",16960.01,17174,16251.01,17098.99,14104.21391996] -["2018-01-07T00:00:00.000Z",17099,17115.01,15755.01,16174.22,12341.08084887] -["2018-01-08T00:00:00.000Z",16174.22,16275,14000,14993.74,23151.96462195] -["2018-01-09T00:00:00.000Z",14993.73,15384,14230,14480.99,15384.62464501] -["2018-01-10T00:00:00.000Z",14481,14875.18,13550.01,14875.18,22664.54513634] -["2018-01-11T00:00:00.000Z",14875.17,14970,12800.01,13308.06,28889.12130985] -["2018-01-12T00:00:00.000Z",13308.06,14080.83,12900,13820,14816.77240977] -["2018-01-13T00:00:00.000Z",13820,14500,13792.25,14187.95,10491.10485473] -["2018-01-14T00:00:00.000Z",14187.94,14332.85,13110,13656.23,10783.39313813] -["2018-01-15T00:00:00.000Z",13656.23,14253,13416,13590,10511.84043108] -["2018-01-16T00:00:00.000Z",13590,13643.66,9928.62,11570.01,62207.83296297] -["2018-01-17T00:00:00.000Z",11570.01,12358.89,9005,11200.01,63957.23278928] -["2018-01-18T00:00:00.000Z",11204.64,12123.1,10687.21,11305.53,30134.64772622] -["2018-01-19T00:00:00.000Z",11305.53,11973.99,11050,11498.99,15959.30876174] -["2018-01-20T00:00:00.000Z",11499,12985.55,11498.99,12762.8,18749.95639326] -["2018-01-21T00:00:00.000Z",12762.8,12762.8,11118,11518.17,16426.17776825] -["2018-01-22T00:00:00.000Z",11518.17,11849,10025,10766.7,24352.57045749] -["2018-01-23T00:00:00.000Z",10766.7,11370,9945,10824.94,21897.02947424] -["2018-01-24T00:00:00.000Z",10824.95,11450,10450,11356.79,15159.74617502] -["2018-01-25T00:00:00.000Z",11356.8,11690,10851,11118,13803.3994887] -["2018-01-26T00:00:00.000Z",11118,11570,10305,11086.89,19343.28195401] -["2018-01-27T00:00:00.000Z",11086.88,11494.08,10850,11319,12301.187315] -["2018-01-28T00:00:00.000Z",11319,11697.24,11234.38,11536,13684.87204513] -["2018-01-29T00:00:00.000Z",11536,11570,10840,11123.01,11166.05984506] -["2018-01-30T00:00:00.000Z",11123.01,11150,9711.11,9995,27589.87336945] -["2018-01-31T00:00:00.000Z",9995,10299.95,9601.02,10099.99,19533.73809729] -["2018-02-01T00:00:00.000Z",10099.99,10166.25,8400,9014.23,38171.97003425] -["2018-02-02T00:00:00.000Z",9014.22,9090.08,7540,8787.52,52039.26807721] -["2018-02-03T00:00:00.000Z",8787.52,9499,8115.48,9240,23700.98508963] -["2018-02-04T00:00:00.000Z",9227.8,9350,7859,8167.91,24062.18195663] -["2018-02-05T00:00:00.000Z",8167.9,8349.16,6425.75,6905.19,59578.69822102] -["2018-02-06T00:00:00.000Z",6905.2,7948.89,5873,7688.46,91895.11062729] -["2018-02-07T00:00:00.000Z",7688.47,8650,7212.82,7575.75,50916.57889564] -["2018-02-08T00:00:00.000Z",7575.76,8625,7550,8218.1,31649.57658512] -["2018-02-09T00:00:00.000Z",8218.07,8700,7750,8671.01,27558.51614051] -["2018-02-10T00:00:00.000Z",8671,9090,8155,8547.49,24910.69248868] -["2018-02-11T00:00:00.000Z",8547.48,8547.49,7851,8072.99,16804.11338411] -["2018-02-12T00:00:00.000Z",8073,8950,8072.99,8872.28,19718.28616707] -["2018-02-13T00:00:00.000Z",8872.27,8925,8393.1,8520.01,13952.55754805] -["2018-02-14T00:00:00.000Z",8520.01,9482.5,8520,9472.98,24374.64430846] -["2018-02-15T00:00:00.000Z",9472.98,10249.81,9342.46,10031.23,32372.79739747] -["2018-02-16T00:00:00.000Z",10031.23,10307.68,9729.58,10167.49,17843.54690778] -["2018-02-17T00:00:00.000Z",10167.49,11149,10057,11121.5,20781.56168216] -["2018-02-18T00:00:00.000Z",11121.5,11299.1,10159,10380.04,26975.93580105] -["2018-02-19T00:00:00.000Z",10380.03,11274.11,10297.39,11140,17634.43505308] -["2018-02-20T00:00:00.000Z",11140,11775,11000,11235.57,28425.12094891] -["2018-02-21T00:00:00.000Z",11235.57,11279.99,10250,10454.27,30042.03089218] -["2018-02-22T00:00:00.000Z",10453.83,10900,9715.27,9830,28095.90851163] -["2018-02-23T00:00:00.000Z",9830,10390.77,9576.43,10144.99,20779.94318193] -["2018-02-24T00:00:00.000Z",10144.99,10494.14,9372.72,9688.62,19729.38570667] -["2018-02-25T00:00:00.000Z",9688.61,9850,9324.75,9597.99,11707.16167099] -["2018-02-26T00:00:00.000Z",9600,10447.74,9404,10300,19118.9938219] -["2018-02-27T00:00:00.000Z",10300,10845.07,10133.33,10566.57,18240.52935154] -["2018-02-28T00:00:00.000Z",10556.3,11044,10263,10307.27,19688.06956326] -["2018-03-01T00:00:00.000Z",10307.26,11075,10213.99,10895.92,15390.55106388] -["2018-03-02T00:00:00.000Z",10895.93,11149,10765,11000,13838.03908182] -["2018-03-03T00:00:00.000Z",11000.01,11494.57,11000,11432.5,13198.55336472] -["2018-03-04T00:00:00.000Z",11432.51,11487,11041,11469.9,8635.84247054] -["2018-03-05T00:00:00.000Z",11469.9,11645.74,11339,11377.54,11051.44857722] -["2018-03-06T00:00:00.000Z",11371.5,11395.63,10565.85,10700,18565.88802786] -["2018-03-07T00:00:00.000Z",10700,10894,9400,9925,32486.56622749] -["2018-03-08T00:00:00.000Z",9925,10098,9050,9304.89,23426.7950493] -["2018-03-09T00:00:00.000Z",9304.9,9410,8370,9255,42041.35761821] -["2018-03-10T00:00:00.000Z",9255,9518.77,8720.08,8795.44,17254.85640436] -["2018-03-11T00:00:00.000Z",8795.45,9760,8516,9533.88,21816.15454135] -["2018-03-12T00:00:00.000Z",9533.88,9890,8780.49,9120,21281.59414403] -["2018-03-13T00:00:00.000Z",9120,9472.88,8855,9145.41,17207.40199682] -["2018-03-14T00:00:00.000Z",9145.42,9340,7931,8207.02,28010.58833814] -["2018-03-15T00:00:00.000Z",8207.02,8400,7666,8259.99,28014.23390561] -["2018-03-16T00:00:00.000Z",8260,8600,7911,8275,16967.92912777] -["2018-03-17T00:00:00.000Z",8274.09,8349.82,7751,7857.6,13639.73308518] -["2018-03-18T00:00:00.000Z",7857.59,8302.73,7310,8192,30536.54458381] -["2018-03-19T00:00:00.000Z",8192,8757.5,8108.31,8589,25598.67320803] -["2018-03-20T00:00:00.000Z",8589,9046.26,8316.15,8900,20469.34145312] -["2018-03-21T00:00:00.000Z",8900,9174,8745,8891.81,16007.11697609] -["2018-03-22T00:00:00.000Z",8891.81,9073.93,8467.27,8715.09,14990.23803367] -["2018-03-23T00:00:00.000Z",8715.09,8927.81,8280.04,8927.1,15266.82554983] -["2018-03-24T00:00:00.000Z",8927.8,8999,8508,8531.34,11863.31062337] -["2018-03-25T00:00:00.000Z",8531.96,8670,8359.45,8453,9048.85236081] -["2018-03-26T00:00:00.000Z",8453,8498,7854,8145,19389.85130451] -["2018-03-27T00:00:00.000Z",8144.99,8219.99,7757,7793.61,14987.73034205] -["2018-03-28T00:00:00.000Z",7793.61,8088,7727.76,7942.72,10966.69757001] -["2018-03-29T00:00:00.000Z",7942.73,7957,6905,7080,27812.00561903] -["2018-03-30T00:00:00.000Z",7080,7275.35,6600,6848.01,29312.749662] -["2018-03-31T00:00:00.000Z",6848.01,7200,6780,6928.5,14951.4968471] -["2018-04-01T00:00:00.000Z",6928.5,7044.46,6450,6816.01,15434.52280833] -["2018-04-02T00:00:00.000Z",6816.01,7100,6777.28,7045.01,14317.14565509] -["2018-04-03T00:00:00.000Z",7045.01,7520,7016.8,7424.9,18923.19243902] -["2018-04-04T00:00:00.000Z",7424.91,7424.91,6708.46,6791.68,15332.55315937] -["2018-04-05T00:00:00.000Z",6791.68,6933.11,6568.64,6785.85,14454.29416624] -["2018-04-06T00:00:00.000Z",6785.86,6847,6518.88,6619.01,10756.54967988] -["2018-04-07T00:00:00.000Z",6619.01,7064.64,6605.08,6894.01,10351.3736739] -["2018-04-08T00:00:00.000Z",6894.01,7099.99,6880,7020.01,6296.84940676] -["2018-04-09T00:00:00.000Z",7020.01,7169.53,6617,6771.13,13950.51963666] -["2018-04-10T00:00:00.000Z",6771.14,6893.29,6661.19,6824.99,7491.82299943] -["2018-04-11T00:00:00.000Z",6825,6974,6806.01,6942.99,8182.9960061] -["2018-04-12T00:00:00.000Z",6943,8050,6767.77,7916,31205.93316274] -["2018-04-13T00:00:00.000Z",7915.99,8220,7760,7893.19,22123.21006651] -["2018-04-14T00:00:00.000Z",7893.19,8150,7830,8003.11,9338.06089305] -["2018-04-15T00:00:00.000Z",8003.12,8392.56,8003.11,8355.25,9899.55458272] -["2018-04-16T00:00:00.000Z",8355.24,8398.98,7905.99,8048.93,13429.26623465] -["2018-04-17T00:00:00.000Z",8048.92,8162.5,7822,7892.1,10700.35753361] -["2018-04-18T00:00:00.000Z",7892.11,8243.99,7879.8,8152.05,10973.85923727] -["2018-04-19T00:00:00.000Z",8152.05,8300,8101.47,8274,11936.23618763] -["2018-04-20T00:00:00.000Z",8274,8932.57,8216.21,8866.27,16415.30759081] -["2018-04-21T00:00:00.000Z",8866.27,9038.87,8610.7,8915.42,12305.06569139] -["2018-04-22T00:00:00.000Z",8915.42,9015,8754.01,8795.01,7805.76709948] -["2018-04-23T00:00:00.000Z",8795,8991,8775.1,8931.3,8040.33557959] -["2018-04-24T00:00:00.000Z",8931.31,9728.56,8930,9645.1,20843.27006804] -["2018-04-25T00:00:00.000Z",9645,9763.49,8602.43,8865.98,31814.1288426] -["2018-04-26T00:00:00.000Z",8865.98,9318,8660,9272.11,15216.84970266] -["2018-04-27T00:00:00.000Z",9272.12,9369,8910,8922.55,12087.28643213] -["2018-04-28T00:00:00.000Z",8922.56,9447,8863.42,9329.99,8849.51366266] -["2018-04-29T00:00:00.000Z",9329.99,9512.5,9179.99,9389.01,7937.98812228] -["2018-04-30T00:00:00.000Z",9389.01,9447,9110.88,9243.83,8862.27320109] -["2018-05-01T00:00:00.000Z",9243.83,9245.37,8831.21,9072.29,11372.35045084] -["2018-05-02T00:00:00.000Z",9072.29,9251.05,8990,9190.48,8825.62461492] -["2018-05-03T00:00:00.000Z",9190.47,9800,9131,9725.74,14956.45443951] -["2018-05-04T00:00:00.000Z",9725.74,9745,9451.5,9685,10837.90259875] -["2018-05-05T00:00:00.000Z",9685,9948.12,9660.28,9800,9391.1010713] -["2018-05-06T00:00:00.000Z",9799.99,9880,9390,9600,7651.21500589] -["2018-05-07T00:00:00.000Z",9600,9619.55,9162.85,9353,9909.98246212] -["2018-05-08T00:00:00.000Z",9356.25,9463.13,9050,9177.82,9561.98001906] -["2018-05-09T00:00:00.000Z",9177.81,9370,8960,9300.08,8628.95083325] -["2018-05-10T00:00:00.000Z",9300.08,9386.32,9001.01,9010.51,7596.46134672] -["2018-05-11T00:00:00.000Z",9010.51,9010.51,8351,8403.33,17512.9269818] -["2018-05-12T00:00:00.000Z",8403.33,8658.57,8223.43,8475,11392.07649417] -["2018-05-13T00:00:00.000Z",8474.31,8774.32,8345,8686.1,6678.59431195] -["2018-05-14T00:00:00.000Z",8686.1,8880.01,8289.79,8670,14127.77867728] -["2018-05-15T00:00:00.000Z",8670,8847,8420.45,8477.46,10892.26808048] -["2018-05-16T00:00:00.000Z",8477.47,8500,8103.33,8344,10858.39386627] -["2018-05-17T00:00:00.000Z",8344.01,8483.48,8001,8059,8477.74299592] -["2018-05-18T00:00:00.000Z",8059,8280,7927.21,8238.51,8239.27592631] -["2018-05-19T00:00:00.000Z",8238.51,8390,8152.54,8235.6,4198.42045085] -["2018-05-20T00:00:00.000Z",8235.6,8600,8172,8516.86,4486.83071279] -["2018-05-21T00:00:00.000Z",8516.86,8584.39,8309.23,8393.44,5125.87838258] -["2018-05-22T00:00:00.000Z",8393.43,8400,7950,7987.7,6905.26600219] -["2018-05-23T00:00:00.000Z",7987.7,8030.06,7433.19,7505,15892.46676728] -["2018-05-24T00:00:00.000Z",7505.01,7734.99,7269,7584.15,11375.35825749] -["2018-05-25T00:00:00.000Z",7584.15,7661.85,7326.94,7459.11,8681.38004429] -["2018-05-26T00:00:00.000Z",7459.11,7640.46,7287.23,7337.95,4572.29163123] -["2018-05-27T00:00:00.000Z",7337.94,7392.7,7229.01,7346.64,4568.21590348] -["2018-05-28T00:00:00.000Z",7346.64,7444.8,7087,7107.94,7785.66681592] -["2018-05-29T00:00:00.000Z",7107.94,7524.99,7058,7460,10350.09174071] -["2018-05-30T00:00:00.000Z",7460,7557.78,7272.71,7380.01,6250.20477606] -["2018-05-31T00:00:00.000Z",7380,7609.99,7340,7485,6067.82801549] -["2018-06-01T00:00:00.000Z",7485,7599.99,7351.01,7514.32,6936.82298245] -["2018-06-02T00:00:00.000Z",7514.32,7697.09,7440,7636.42,5070.8649463] -["2018-06-03T00:00:00.000Z",7636.41,7777,7583.24,7706.37,5206.86345245] -["2018-06-04T00:00:00.000Z",7706.37,7747.57,7447.61,7487.37,6034.28233024] -["2018-06-05T00:00:00.000Z",7487.37,7677.5,7355,7612.51,5740.07226081] -["2018-06-06T00:00:00.000Z",7612.51,7691,7484,7655,5736.88730444] -["2018-06-07T00:00:00.000Z",7655,7747,7635,7684.93,5041.52279334] -["2018-06-08T00:00:00.000Z",7684.93,7690,7536.58,7618.8,3945.54283341] -["2018-06-09T00:00:00.000Z",7616,7680,7468,7496.4,2775.24696058] -["2018-06-10T00:00:00.000Z",7496.41,7496.41,6652,6770.31,18788.77680649] -["2018-06-11T00:00:00.000Z",6770.31,6913.83,6666.66,6881,11620.53954327] -["2018-06-12T00:00:00.000Z",6881,6885.84,6450,6545,10820.92303628] -["2018-06-13T00:00:00.000Z",6549.47,6618.95,6135,6302.31,17373.41486923] -["2018-06-14T00:00:00.000Z",6302.32,6750,6269,6638.49,14548.25525645] -["2018-06-15T00:00:00.000Z",6638.49,6660,6370,6391.22,7028.63892797] -["2018-06-16T00:00:00.000Z",6391.21,6549.99,6330,6484.29,4521.32956305] -["2018-06-17T00:00:00.000Z",6484.3,6570.01,6428.14,6447.16,3275.09792547] -["2018-06-18T00:00:00.000Z",6447.15,6807.64,6385,6709.02,8046.05593543] -["2018-06-19T00:00:00.000Z",6709.19,6829.06,6670.01,6736.41,6155.18187377] -["2018-06-20T00:00:00.000Z",6736.41,6817,6557.66,6759.18,6683.29357071] -["2018-06-21T00:00:00.000Z",6759.54,6787,6682.3,6719.01,4385.00279703] -["2018-06-22T00:00:00.000Z",6719.01,6725,5921.21,6059.82,18193.25099287] -["2018-06-23T00:00:00.000Z",6059.82,6250,6040.01,6178.29,6070.20787087] -["2018-06-24T00:00:00.000Z",6178.29,6255.8,5777,6149.99,13211.31953891] -["2018-06-25T00:00:00.000Z",6150,6340.01,6070.13,6246.01,9237.28844816] -["2018-06-26T00:00:00.000Z",6246.01,6271,6006.39,6074,6680.68174851] -["2018-06-27T00:00:00.000Z",6074.01,6175.43,5983.56,6132.17,7061.43624405] -["2018-06-28T00:00:00.000Z",6132.16,6161.47,5816.6,5851.66,7769.8116466] -["2018-06-29T00:00:00.000Z",5850.25,6300,5790.01,6202.36,11065.12248838] -["2018-06-30T00:00:00.000Z",6202.36,6520.15,6185,6383.19,6783.38450293] -["2018-07-01T00:00:00.000Z",6383.19,6424.14,6256.76,6349.5,4069.05699082] -["2018-07-02T00:00:00.000Z",6349.5,6669.99,6270.01,6611.79,8287.96529635] -["2018-07-03T00:00:00.000Z",6611.79,6673.99,6465,6502.62,6501.26577908] -["2018-07-04T00:00:00.000Z",6502.62,6796.62,6411.51,6587.47,6847.85549833] -["2018-07-05T00:00:00.000Z",6587.46,6700,6449.5,6532.95,6985.12310145] -["2018-07-06T00:00:00.000Z",6532.96,6639,6452.2,6600,5215.29306825] -["2018-07-07T00:00:00.000Z",6599.99,6843.26,6512,6753.28,4496.26591603] -["2018-07-08T00:00:00.000Z",6753.29,6778.31,6671,6701.97,3321.52529781] -["2018-07-09T00:00:00.000Z",6701.97,6815.82,6625,6664.01,5254.12964941] -["2018-07-10T00:00:00.000Z",6664.01,6679.47,6279,6303.7,8177.86682562] -["2018-07-11T00:00:00.000Z",6303.69,6400,6281.01,6390.04,5038.30347773] -["2018-07-12T00:00:00.000Z",6390.04,6390.04,6075.01,6249.75,9411.45794822] -["2018-07-13T00:00:00.000Z",6246.68,6335.09,6121.53,6216.29,5975.71038478] -["2018-07-14T00:00:00.000Z",6216.29,6323.68,6187,6248.65,3044.81810615] -["2018-07-15T00:00:00.000Z",6248.65,6385.35,6233.26,6348.73,3882.96945333] -["2018-07-16T00:00:00.000Z",6348.73,6750,6330.3,6728.81,9147.40601617] -["2018-07-17T00:00:00.000Z",6728.8,7472.5,6663.51,7315.01,15644.40972338] -["2018-07-18T00:00:00.000Z",7315,7584.85,7229.89,7378.99,15774.39905617] -["2018-07-19T00:00:00.000Z",7378.99,7581,7281.42,7470.01,9985.49794394] -["2018-07-20T00:00:00.000Z",7470.01,7687,7259.76,7334.46,10406.31899656] -["2018-07-21T00:00:00.000Z",7334.46,7444.77,7204.32,7408,5079.339249] -["2018-07-22T00:00:00.000Z",7408,7569.69,7327.75,7397.8,5599.21912506] -["2018-07-23T00:00:00.000Z",7400,7809,7378.26,7720.09,12449.92345846] -["2018-07-24T00:00:00.000Z",7720.08,8488,7695.99,8385.5,19636.00922903] -["2018-07-25T00:00:00.000Z",8390.04,8482.84,8042,8157.15,14713.91077749] -["2018-07-26T00:00:00.000Z",8157.15,8290,7840,7931.99,11869.52084895] -["2018-07-27T00:00:00.000Z",7932,8276.55,7787.29,8184.21,11991.35205827] -["2018-07-28T00:00:00.000Z",8182.64,8230,8065,8228.9,4141.05036475] -["2018-07-29T00:00:00.000Z",8227.38,8289.96,8127.87,8216.34,4239.76030429] -["2018-07-30T00:00:00.000Z",8216.33,8274.92,7850,8170.01,10568.96492471] -["2018-07-31T00:00:00.000Z",8170,8173.57,7629.48,7727.27,12604.37481313] -["2018-08-01T00:00:00.000Z",7727.28,7750,7437,7603.99,11853.49011195] -["2018-08-02T00:00:00.000Z",7603.99,7707.54,7462,7533.92,6917.39838355] -["2018-08-03T00:00:00.000Z",7533.92,7538.53,7285,7414.08,11084.8522024] -["2018-08-04T00:00:00.000Z",7414.08,7495,6940,7005,9933.75030971] -["2018-08-05T00:00:00.000Z",7005,7086.52,6880,7030.01,6243.59990905] -["2018-08-06T00:00:00.000Z",7030,7163,6840,6938,8956.04941689] -["2018-08-07T00:00:00.000Z",6938,7152,6647.07,6718.22,11165.1416331] -["2018-08-08T00:00:00.000Z",6718.22,6718.22,6121.04,6282.5,22145.35061404] -["2018-08-09T00:00:00.000Z",6282.5,6633.21,6177.51,6546.45,13980.70056404] -["2018-08-10T00:00:00.000Z",6546.46,6584.8,6015,6146.01,8064.70939768] -["2018-08-11T00:00:00.000Z",6146.01,6485.76,6003,6235.56,10153.23416272] -["2018-08-12T00:00:00.000Z",6236,6482,6169.46,6316.01,8324.09104131] -["2018-08-13T00:00:00.000Z",6316,6544.99,6139.57,6253.67,10604.12278957] -["2018-08-14T00:00:00.000Z",6253.67,6258.32,5900,6195.01,17742.68279169] -["2018-08-15T00:00:00.000Z",6195,6636,6189,6269.01,17786.54579416] -["2018-08-16T00:00:00.000Z",6269.01,6475.01,6200,6315.9,8976.04113374] -["2018-08-17T00:00:00.000Z",6315.9,6585.5,6290.39,6585.49,10776.85436559] -["2018-08-18T00:00:00.000Z",6585.5,6613.23,6312,6396.64,6974.44185927] -["2018-08-19T00:00:00.000Z",6396.63,6547.34,6328.45,6489.53,4472.17616704] -["2018-08-20T00:00:00.000Z",6489.53,6525,6227.71,6258.74,7905.42302586] -["2018-08-21T00:00:00.000Z",6258.74,6490,6249.12,6475.89,6860.90002944] -["2018-08-22T00:00:00.000Z",6475.89,6890.65,6250,6359.99,17611.22588439] -["2018-08-23T00:00:00.000Z",6359.99,6568.37,6348.69,6526.36,6998.97316777] -["2018-08-24T00:00:00.000Z",6526.36,6725,6451.55,6690.88,7427.5446068] -["2018-08-25T00:00:00.000Z",6690.88,6790,6668,6737.52,4930.16607076] -["2018-08-26T00:00:00.000Z",6737.52,6773,6572,6709.98,5009.10271396] -["2018-08-27T00:00:00.000Z",6709.98,6947.6,6654.13,6911.9,7307.58523518] -["2018-08-28T00:00:00.000Z",6911.9,7128,6864.96,7071.01,11880.45612553] -["2018-08-29T00:00:00.000Z",7071.01,7119,6907.42,7030.9,7712.75849986] -["2018-08-30T00:00:00.000Z",7030.92,7048.66,6790,6983,8327.34545381] -["2018-08-31T00:00:00.000Z",6983,7090.46,6884.49,7015.01,7857.29840392] -["2018-09-01T00:00:00.000Z",7015.01,7275,7010.98,7191.08,6276.18561687] -["2018-09-02T00:00:00.000Z",7191.07,7328.99,7130,7295,5891.96980364] -["2018-09-03T00:00:00.000Z",7294.99,7339.52,7192.99,7256.98,6133.07725249] -["2018-09-04T00:00:00.000Z",7256.48,7402.5,7229.94,7360,7999.76955668] -["2018-09-05T00:00:00.000Z",7359.99,7384,6664.07,6687.96,16381.47246369] -["2018-09-06T00:00:00.000Z",6687.96,6703.73,6272.73,6495,18836.77907471] -["2018-09-07T00:00:00.000Z",6495,6530,6325,6395.01,8369.22939503] -["2018-09-08T00:00:00.000Z",6395.01,6460,6116,6188,7581.68777214] -["2018-09-09T00:00:00.000Z",6188,6450,6147,6235.01,6356.67380803] -["2018-09-10T00:00:00.000Z",6235.02,6375.13,6221.49,6300,7028.65453232] -["2018-09-11T00:00:00.000Z",6300,6405,6176.76,6282.53,7512.79094263] -["2018-09-12T00:00:00.000Z",6282.53,6340.94,6191.1,6326,7428.99131549] -["2018-09-13T00:00:00.000Z",6326,6530,6323.64,6485.99,9800.75125525] -["2018-09-14T00:00:00.000Z",6485.99,6580,6378.05,6478.04,7691.81053625] -["2018-09-15T00:00:00.000Z",6478.05,6565,6470,6518.68,3404.11751484] -["2018-09-16T00:00:00.000Z",6518.68,6521.75,6323.68,6498,3520.8035532] -["2018-09-17T00:00:00.000Z",6498,6529.75,6207.55,6250.7,9335.4497769] -["2018-09-18T00:00:00.000Z",6250.71,6384.04,6228,6335.7,6137.36794174] -["2018-09-19T00:00:00.000Z",6335.69,6511,6106.37,6386.94,10754.09693733] -["2018-09-20T00:00:00.000Z",6386.95,6530,6337,6493.11,6819.60351487] -["2018-09-21T00:00:00.000Z",6493.11,6777.1,6492.5,6750,11391.70322303] -["2018-09-22T00:00:00.000Z",6750,6823,6628.01,6707.33,5315.7868296] -["2018-09-23T00:00:00.000Z",6707.34,6777,6660.05,6696.99,3506.51220124] -["2018-09-24T00:00:00.000Z",6696.99,6716.16,6555.99,6582.09,5562.20172954] -["2018-09-25T00:00:00.000Z",6582.09,6582.1,6320.5,6436.89,9533.99965627] -["2018-09-26T00:00:00.000Z",6435,6537.26,6380.62,6455.66,5910.04399306] -["2018-09-27T00:00:00.000Z",6455.65,6734.79,6430,6680.01,7878.87406105] -["2018-09-28T00:00:00.000Z",6680.01,6786.73,6528.13,6620.01,9039.12902254] -["2018-09-29T00:00:00.000Z",6620.01,6620.01,6452.02,6581,4371.91544933] -["2018-09-30T00:00:00.000Z",6581,6642.28,6523,6605,3698.72106704] -["2018-10-01T00:00:00.000Z",6605,6639.33,6474.9,6572.83,7146.81077109] -["2018-10-02T00:00:00.000Z",6572.83,6591.37,6452,6498.46,5444.03636431] -["2018-10-03T00:00:00.000Z",6498.47,6507.95,6398.96,6466.03,6264.41952033] -["2018-10-04T00:00:00.000Z",6466.03,6603.01,6454.38,6547.45,6676.80282302] -["2018-10-05T00:00:00.000Z",6547.45,6641,6510.58,6593.94,5347.26443214] -["2018-10-06T00:00:00.000Z",6593.94,6594.39,6536,6552.43,2725.25647489] -["2018-10-07T00:00:00.000Z",6552.42,6585.01,6491.81,6570,2625.49820988] -["2018-10-08T00:00:00.000Z",6569.99,6681.19,6545.63,6608.07,5447.87548657] -["2018-10-09T00:00:00.000Z",6607.53,6612.86,6552.5,6589.48,4580.90974272] -["2018-10-10T00:00:00.000Z",6589.48,6591.32,6445.48,6524.56,6387.67198644] -["2018-10-11T00:00:00.000Z",6524.56,6524.56,6033.34,6154.69,20730.76349424] -["2018-10-12T00:00:00.000Z",6154.68,6235.2,6111.97,6188.01,5574.64739116] -["2018-10-13T00:00:00.000Z",6188.01,6212,6178,6196,3842.85929097] -["2018-10-14T00:00:00.000Z",6196.01,6288.45,6151,6183.49,3763.1183462] -["2018-10-15T00:00:00.000Z",6183.52,6810,6151.58,6440.42,21436.33656382] -["2018-10-16T00:00:00.000Z",6440.43,6493.11,6375,6457.11,10080.9913573] -["2018-10-17T00:00:00.000Z",6457.1,6459.99,6411.19,6443.7,5507.26662058] -["2018-10-18T00:00:00.000Z",6443.69,6489.83,6355,6394.96,7212.21394135] -["2018-10-19T00:00:00.000Z",6394.96,6409.61,6353.86,6382.99,3816.48535963] -["2018-10-20T00:00:00.000Z",6382.99,6420,6369,6414,3425.84267768] -["2018-10-21T00:00:00.000Z",6413.99,6452.87,6405.57,6415.88,2611.79072657] -["2018-10-22T00:00:00.000Z",6415.87,6427.63,6377.77,6407.65,4004.82602681] -["2018-10-23T00:00:00.000Z",6407.64,6411.5,6360,6395.14,4036.62569307] -["2018-10-24T00:00:00.000Z",6395.13,6471,6395.13,6415.98,5193.91688879] -["2018-10-25T00:00:00.000Z",6415.97,6422,6377.5,6395.58,3747.24490173] -["2018-10-26T00:00:00.000Z",6395.58,6450,6383.54,6404.87,4134.91005811] -["2018-10-27T00:00:00.000Z",6404.87,6421.76,6390,6409.12,2332.79150241] -["2018-10-28T00:00:00.000Z",6409.11,6415,6380.01,6403.62,2142.01330512] -["2018-10-29T00:00:00.000Z",6403.63,6414.99,6211,6266,6986.99576529] -["2018-10-30T00:00:00.000Z",6266,6289,6240.54,6267.63,4101.07125232] -["2018-10-31T00:00:00.000Z",6267.63,6353.24,6201.67,6304.18,5229.24512215] -["2018-11-01T00:00:00.000Z",6304.18,6360,6293.44,6344,4490.97798078] -["2018-11-02T00:00:00.000Z",6344,6378.77,6333.94,6349.8,4182.90368781] -["2018-11-03T00:00:00.000Z",6349.8,6351.7,6315.91,6331.96,2572.93306167] -["2018-11-04T00:00:00.000Z",6331.96,6464.15,6313.17,6423.28,4055.76910661] -["2018-11-05T00:00:00.000Z",6423.29,6439.99,6372,6404,4088.66689308] -["2018-11-06T00:00:00.000Z",6404,6449.65,6387.82,6448.5,5512.34724778] -["2018-11-07T00:00:00.000Z",6448.5,6540,6448.5,6503.12,5832.93617972] -["2018-11-08T00:00:00.000Z",6503.12,6511.88,6388,6406.24,5335.81077269] -["2018-11-09T00:00:00.000Z",6406.24,6415,6305,6334.89,4588.21636599] -["2018-11-10T00:00:00.000Z",6334.89,6374,6327.46,6347.42,2421.62395944] -["2018-11-11T00:00:00.000Z",6347.42,6360,6271.15,6357.6,2363.52860474] -["2018-11-12T00:00:00.000Z",6357.6,6383.59,6305.95,6327.87,3731.22277403] -["2018-11-13T00:00:00.000Z",6327.87,6328.22,6252.5,6259.34,4686.91466432] -["2018-11-14T00:00:00.000Z",6259.35,6293.38,5280.93,5605.46,32734.2371058] -["2018-11-15T00:00:00.000Z",5605.01,5645,5188,5579.52,21893.75591627] -["2018-11-16T00:00:00.000Z",5579.5,5609.91,5410,5512.24,9359.82281671] -["2018-11-17T00:00:00.000Z",5512.26,5544,5450.83,5504.17,4784.39720845] -["2018-11-18T00:00:00.000Z",5503.34,5665,5503.34,5560,4724.53451302] -["2018-11-19T00:00:00.000Z",5560,5560,4670.05,4733.5,41591.922304] -["2018-11-20T00:00:00.000Z",4736.67,4889,4035,4349.23,66596.87804572] -["2018-11-21T00:00:00.000Z",4349.24,4627.55,4239.01,4545.11,28516.37041797] -["2018-11-22T00:00:00.000Z",4545.12,4589,4238.69,4265.36,13038.24058241] -["2018-11-23T00:00:00.000Z",4268.18,4366.05,4085.73,4283.8,19589.94093581] -["2018-11-24T00:00:00.000Z",4283.8,4370.78,3650.84,3774.99,22955.31007799] -["2018-11-25T00:00:00.000Z",3775,4120,3456.78,3936.69,39067.0408264] -["2018-11-26T00:00:00.000Z",3936.7,4076.25,3508,3731.32,36455.22367637] -["2018-11-27T00:00:00.000Z",3731.01,3830,3562.9,3775,23788.7518536] -["2018-11-28T00:00:00.000Z",3775.01,4365,3775,4225.03,35951.14939353] -["2018-11-29T00:00:00.000Z",4224.86,4414.89,4077.88,4248,20589.29919427] -["2018-11-30T00:00:00.000Z",4247.99,4297.71,3869,3976,20010.38688175] -["2018-12-01T00:00:00.000Z",3976.01,4277,3910.08,4142.01,10546.5152018] -["2018-12-02T00:00:00.000Z",4142.01,4266,4036,4103.19,11311.33063575] -["2018-12-03T00:00:00.000Z",4102.8,4119.98,3741.95,3833.47,17040.92435324] -["2018-12-04T00:00:00.000Z",3833.47,4035.1,3732.43,3901.84,16954.8572436] -["2018-12-05T00:00:00.000Z",3901.84,3912.53,3660,3694.39,14945.0424373] -["2018-12-06T00:00:00.000Z",3694.39,3849,3400,3433.26,28942.88212469] -["2018-12-07T00:00:00.000Z",3433.3,3550,3212,3380.01,37833.3063615] -["2018-12-08T00:00:00.000Z",3380,3495,3253.66,3401,13700.64053347] -["2018-12-09T00:00:00.000Z",3401,3642.51,3367.79,3531.18,11758.12530578] -["2018-12-10T00:00:00.000Z",3531.18,3590.71,3354.97,3410.15,13513.91205579] -["2018-12-11T00:00:00.000Z",3410.15,3424.92,3293.49,3349.36,11090.98128121] -["2018-12-12T00:00:00.000Z",3350.27,3486.16,3325.58,3430.24,10524.18793316] -["2018-12-13T00:00:00.000Z",3430.24,3439.63,3227.96,3265,14265.2612416] -["2018-12-14T00:00:00.000Z",3265,3294.9,3135,3195.71,14656.53845193] -["2018-12-15T00:00:00.000Z",3195.71,3228.69,3128.89,3183,9343.27239692] -["2018-12-16T00:00:00.000Z",3183.01,3258,3181.24,3195,7211.24213116] -["2018-12-17T00:00:00.000Z",3194.99,3585.95,3184.28,3496.82,21857.11842817] -["2018-12-18T00:00:00.000Z",3497.1,3688,3436.5,3667.77,16980.16942551] -["2018-12-19T00:00:00.000Z",3667.76,3928.15,3637.17,3682.51,28456.24369309] -["2018-12-20T00:00:00.000Z",3682.51,4175,3661.5,4075.34,30698.00488972] -["2018-12-21T00:00:00.000Z",4075.33,4162.27,3775,3839.06,23496.86262526] -["2018-12-22T00:00:00.000Z",3839.26,4005,3790.16,3980.46,9902.76761597] -["2018-12-23T00:00:00.000Z",3981.24,4050,3903.6,3944.93,10282.4571108] -["2018-12-24T00:00:00.000Z",3944.92,4239.37,3944.92,4034,19713.64189269] -["2018-12-25T00:00:00.000Z",4034,4045.41,3675.86,3780,13871.75447137] -["2018-12-26T00:00:00.000Z",3780,3849.2,3685.02,3809.88,9409.62555727] -["2018-12-27T00:00:00.000Z",3809.88,3841.21,3567,3589.89,13433.23545408] -["2018-12-28T00:00:00.000Z",3589.89,3971.58,3576.12,3888.06,16776.66567306] -["2018-12-29T00:00:00.000Z",3887.58,3944.33,3706,3729.31,9781.01832186] -["2018-12-30T00:00:00.000Z",3729.31,3863.06,3691.01,3829,8725.83851536] -["2018-12-31T00:00:00.000Z",3829,3835.4,3625,3691.86,12799.94262556] -["2019-01-01T00:00:00.000Z",3691.87,3841.17,3651.02,3826.1,10812.88498825] -["2019-01-02T00:00:00.000Z",3826.1,3916.57,3770.07,3890.79,9982.47084577] -["2019-01-03T00:00:00.000Z",3890.8,3893.8,3758.07,3787.57,9327.64708895] -["2019-01-04T00:00:00.000Z",3787.57,3849,3730,3820.82,9225.1505004] -["2019-01-05T00:00:00.000Z",3820.82,3874.12,3775,3798.62,6451.00775001] -["2019-01-06T00:00:00.000Z",3799.99,4088,3756.01,4040.99,10057.45367318] -["2019-01-07T00:00:00.000Z",4040.98,4070,3968.79,4006.01,9973.66538481] -["2019-01-08T00:00:00.000Z",4005.97,4114.8,3943.36,3993.86,13959.39645383] -["2019-01-09T00:00:00.000Z",3993.85,4042.2,3962.12,4004.12,10704.12810583] -["2019-01-10T00:00:00.000Z",4004.13,4035.21,3560,3626.12,21869.18380217] -["2019-01-11T00:00:00.000Z",3626.12,3699.99,3576,3635.69,14489.68866805] -["2019-01-12T00:00:00.000Z",3634.73,3649.18,3557.29,3619.41,5793.59903748] -["2019-01-13T00:00:00.000Z",3619.38,3641.86,3481.54,3514.24,8288.70074802] -["2019-01-14T00:00:00.000Z",3514.24,3711.11,3509.24,3664.19,11241.43679748] -["2019-01-15T00:00:00.000Z",3664.18,3684.38,3538.63,3580.76,10894.51487451] -["2019-01-16T00:00:00.000Z",3580.19,3666.73,3572.52,3609.71,8894.45981244] -["2019-01-17T00:00:00.000Z",3609.71,3657,3541,3640.65,8924.86466717] -["2019-01-18T00:00:00.000Z",3640.64,3643.69,3580.16,3607.85,5977.23699338] -["2019-01-19T00:00:00.000Z",3607.85,3765.9,3604.9,3682.65,6068.64620532] -["2019-01-20T00:00:00.000Z",3683.5,3703.39,3481.01,3536.19,7430.51959727] -["2019-01-21T00:00:00.000Z",3537.56,3568.95,3487.37,3531.76,6493.83265776] -["2019-01-22T00:00:00.000Z",3531.75,3611.5,3425,3577.03,9658.63220705] -["2019-01-23T00:00:00.000Z",3577.04,3614.47,3523.64,3553.01,8205.65630491] -["2019-01-24T00:00:00.000Z",3553.01,3595.83,3530.1,3568.97,5827.07203747] -["2019-01-25T00:00:00.000Z",3568.97,3578.79,3510.01,3562.17,6834.07115259] -["2019-01-26T00:00:00.000Z",3562.17,3657.76,3540,3556.07,5602.74054612] -["2019-01-27T00:00:00.000Z",3556.07,3562.9,3470.14,3531.02,4286.50898961] -["2019-01-28T00:00:00.000Z",3531.02,3535.92,3374.01,3429.95,13775.65442083] -["2019-01-29T00:00:00.000Z",3429.95,3438.4,3337.87,3397.42,8709.69730139] -["2019-01-30T00:00:00.000Z",3395.74,3459.41,3372.97,3437.55,8513.95881185] -["2019-01-31T00:00:00.000Z",3437.55,3473.4,3396.74,3411.5,7405.39614964] -["2019-02-01T00:00:00.000Z",3411.5,3458.26,3369.62,3437.5,8806.60171078] -["2019-02-02T00:00:00.000Z",3437.5,3483.25,3414.49,3468.43,3967.92350855] -["2019-02-03T00:00:00.000Z",3468.43,3471.76,3386.45,3414.78,4606.56891409] -["2019-02-04T00:00:00.000Z",3415.69,3435,3395.1,3409.57,6032.81895284] -["2019-02-05T00:00:00.000Z",3409.57,3429.46,3400,3428.4,6385.43577243] -["2019-02-06T00:00:00.000Z",3428.41,3441,3340.8,3367.36,9820.67219128] -["2019-02-07T00:00:00.000Z",3366.01,3383.14,3352.01,3359,8613.79912675] -["2019-02-08T00:00:00.000Z",3358.99,3711,3344,3621.99,17649.47598021] -["2019-02-09T00:00:00.000Z",3622,3644.08,3597,3623.73,5155.45743968] -["2019-02-10T00:00:00.000Z",3623.73,3654.28,3578.59,3648.84,5364.52948065] -["2019-02-11T00:00:00.000Z",3648.85,3652,3579.38,3590.36,8819.26148262] -["2019-02-12T00:00:00.000Z",3590.36,3618.77,3550,3588.06,8347.13611385] -["2019-02-13T00:00:00.000Z",3588.06,3627.99,3562.98,3576.68,7024.94220353] -["2019-02-14T00:00:00.000Z",3576.69,3589,3535.1,3561.5,6197.23550751] -["2019-02-15T00:00:00.000Z",3561.49,3620.22,3545.89,3566.59,7447.04312687] -["2019-02-16T00:00:00.000Z",3566.59,3607.36,3565.5,3582.37,4351.61748343] -["2019-02-17T00:00:00.000Z",3582.37,3675,3557.43,3625.08,6402.7929] -["2019-02-18T00:00:00.000Z",3625.08,3917,3616.18,3867,16895.18406274] -["2019-02-19T00:00:00.000Z",3867,3969.54,3841.54,3888.01,14845.22658779] -["2019-02-20T00:00:00.000Z",3888.37,3967.19,3867.13,3938.99,8929.2721525] -["2019-02-21T00:00:00.000Z",3939,3988,3869.45,3897.71,8806.93272354] -["2019-02-22T00:00:00.000Z",3897.71,3956.43,3886.15,3942.02,7667.21817378] -["2019-02-23T00:00:00.000Z",3942.02,4156.1,3911.3,4110,10844.79746285] -["2019-02-24T00:00:00.000Z",4110,4188.79,3712.84,3734.22,17002.16745501] -["2019-02-25T00:00:00.000Z",3734.23,3860,3731.09,3818.79,11164.08173195] -["2019-02-26T00:00:00.000Z",3818.78,3826.37,3763.71,3799.48,6520.29872931] -["2019-02-27T00:00:00.000Z",3799.49,3823.13,3655,3799.91,8297.56906415] -["2019-02-28T00:00:00.000Z",3800.35,3910,3754.37,3792.14,9852.47269969] -["2019-03-01T00:00:00.000Z",3792.14,3843,3791.31,3806.17,6816.69897242] -["2019-03-02T00:00:00.000Z",3806.17,3818.08,3763,3809.7,3720.64470762] -["2019-03-03T00:00:00.000Z",3809.7,3815.48,3763.62,3786.93,4100.67673393] -["2019-03-04T00:00:00.000Z",3786.93,3804.99,3672.39,3700.72,8335.76872427] -["2019-03-05T00:00:00.000Z",3700.02,3876.65,3692.36,3844.59,9534.91911905] -["2019-03-06T00:00:00.000Z",3844.59,3894.7,3812,3851.89,6911.18572899] -["2019-03-07T00:00:00.000Z",3851.89,3891,3830.79,3857.05,7308.01574651] -["2019-03-08T00:00:00.000Z",3857.04,3910.88,3771,3843.12,8988.38343108] -["2019-03-09T00:00:00.000Z",3842.62,3947.33,3834.59,3917,5821.05637535] -["2019-03-10T00:00:00.000Z",3917,3917,3867.84,3900.92,3602.23313878] -["2019-03-11T00:00:00.000Z",3900.93,3911.83,3817.01,3849.68,6170.4651356] -["2019-03-12T00:00:00.000Z",3849.67,3875.33,3796.71,3860,6921.17284956] -["2019-03-13T00:00:00.000Z",3860,3871.02,3827.5,3851.02,5689.69622247] -["2019-03-14T00:00:00.000Z",3851.02,3900,3779.28,3853.95,7895.18815498] -["2019-03-15T00:00:00.000Z",3853.95,3910,3846.79,3902.8,6794.31389855] -["2019-03-16T00:00:00.000Z",3902.8,4037.47,3900.89,3990,6801.89533817] -["2019-03-17T00:00:00.000Z",3990,3991,3936.3,3967.01,3579.86643543] -["2019-03-18T00:00:00.000Z",3967.01,4015.7,3937.69,3970.5,5613.64637341] -["2019-03-19T00:00:00.000Z",3969.68,4009.61,3952.08,4000.85,5889.02569989] -["2019-03-20T00:00:00.000Z",4000.85,4044.82,3965.43,4031.85,7321.39290672] -["2019-03-21T00:00:00.000Z",4032.68,4056.33,3915.14,3972.76,9362.01127686] -["2019-03-22T00:00:00.000Z",3972.76,3998.01,3961.7,3983.78,5137.20746387] -["2019-03-23T00:00:00.000Z",3983.77,3997.01,3960.25,3983.43,4145.33997822] -["2019-03-24T00:00:00.000Z",3982.45,3982.45,3946,3969.52,2699.83001403] -["2019-03-25T00:00:00.000Z",3969.52,3976.47,3858,3907.53,6471.85662029] -["2019-03-26T00:00:00.000Z",3907.54,3923.9,3880.64,3921.45,4279.07361049] -["2019-03-27T00:00:00.000Z",3922.41,4035.8,3914.9,4026.53,6852.41006794] -["2019-03-28T00:00:00.000Z",4026.54,4026.54,3994,4011.17,4867.33830466] -["2019-03-29T00:00:00.000Z",4011.98,4101.5,4007.78,4091.01,9955.46857667] -["2019-03-30T00:00:00.000Z",4091.01,4131.87,4042.51,4094.14,5262.21344691] -["2019-03-31T00:00:00.000Z",4094.14,4103,4077.01,4094.99,3140.83701306] -["2019-04-01T00:00:00.000Z",4095,4149.5,4051.53,4137,7951.26492707] -["2019-04-02T00:00:00.000Z",4137.01,5121,4132.02,4901.93,38406.93211632] -["2019-04-03T00:00:00.000Z",4901.92,5345,4787.11,4975.97,39435.72650644] -["2019-04-04T00:00:00.000Z",4975.13,5071.34,4778,4906.49,16348.20012368] -["2019-04-05T00:00:00.000Z",4907.92,5066.59,4887.34,5040.66,11681.37430365] -["2019-04-06T00:00:00.000Z",5040.95,5244.04,4925,5049.22,12091.44129438] -["2019-04-07T00:00:00.000Z",5049.18,5270.33,5029.7,5194.79,10156.6009031] -["2019-04-08T00:00:00.000Z",5194.76,5352.5,5132.28,5285.54,15666.45276154] -["2019-04-09T00:00:00.000Z",5286.82,5287,5145,5187.21,9741.06958958] -["2019-04-10T00:00:00.000Z",5187.21,5488,5164.49,5318.58,16740.40012691] -["2019-04-11T00:00:00.000Z",5322.02,5342.74,4967.24,5041.3,16499.10831947] -["2019-04-12T00:00:00.000Z",5040.11,5118.56,4901.99,5078.19,9952.12636385] -["2019-04-13T00:00:00.000Z",5078.19,5123.28,5036.74,5066.22,4288.93959827] -["2019-04-14T00:00:00.000Z",5065.02,5191.19,5013.81,5164.27,4408.9676634] -["2019-04-15T00:00:00.000Z",5163.81,5193.01,4945.54,5029.99,10155.67146076] -["2019-04-16T00:00:00.000Z",5029.99,5229.97,5016.45,5202.9,8624.24494496] -["2019-04-17T00:00:00.000Z",5201.21,5272.32,5173.11,5227,7415.7258123] -["2019-04-18T00:00:00.000Z",5227,5318.18,5222.26,5281.81,8234.19965894] -["2019-04-19T00:00:00.000Z",5280.5,5359.47,5196.7,5290.36,6330.55080825] -["2019-04-20T00:00:00.000Z",5290.37,5359.98,5260.24,5319.89,4905.68285834] -["2019-04-21T00:00:00.000Z",5319.9,5349.16,5213.34,5297.64,5748.50732462] -["2019-04-22T00:00:00.000Z",5297.64,5440.84,5250.45,5387.6,12286.70533914] -["2019-04-23T00:00:00.000Z",5387.6,5650.01,5361.01,5532.75,18208.5965253] -["2019-04-24T00:00:00.000Z",5532.75,5624.47,5374,5441.9,15137.83284352] -["2019-04-25T00:00:00.000Z",5440.59,5512.12,4963,5134.81,18152.86625521] -["2019-04-26T00:00:00.000Z",5134.82,5295.03,5041.14,5159.51,14423.59230926] -["2019-04-27T00:00:00.000Z",5159.5,5221.24,5117.46,5170.6,4268.747635] -["2019-04-28T00:00:00.000Z",5171.9,5214.5,5101,5155,4913.46465612] -["2019-04-29T00:00:00.000Z",5155,5189.54,5072.01,5148.25,7338.23455569] -["2019-04-30T00:00:00.000Z",5148.25,5285,5126.25,5270.69,7270.79721224] -["2019-05-01T00:00:00.000Z",5270.68,5358.39,5265.61,5321.15,7327.28530895] -["2019-05-02T00:00:00.000Z",5321.15,5422.99,5306.09,5390.01,7324.97455784] -["2019-05-03T00:00:00.000Z",5390,5796.93,5363,5657.4,19730.73219167] -["2019-05-04T00:00:00.000Z",5657.41,5846.88,5512,5770.01,11070.84484696] -["2019-05-05T00:00:00.000Z",5770.01,5782.22,5627.35,5715.86,5764.75926622] -["2019-05-06T00:00:00.000Z",5715.86,5753.66,5564.93,5687.9,9144.01872377] -["2019-05-07T00:00:00.000Z",5687.9,5974.51,5687.9,5748.45,16066.74315422] -["2019-05-08T00:00:00.000Z",5748.47,5990,5656.26,5948.41,12720.17516002] -["2019-05-09T00:00:00.000Z",5947,6171.1,5934.49,6153.09,15697.64557254] -["2019-05-10T00:00:00.000Z",6153.09,6430,6108.81,6343.14,17600.38078264] -["2019-05-11T00:00:00.000Z",6342.99,7464.13,6342.98,7219.95,37819.24015936] -["2019-05-12T00:00:00.000Z",7215.02,7581.82,6755,6979.76,41012.54156875] -["2019-05-13T00:00:00.000Z",6979.24,8195,6864.93,7824.93,47215.37160625] -["2019-05-14T00:00:00.000Z",7822.88,8350,7621.27,7990.92,39515.75092642] -["2019-05-15T00:00:00.000Z",7990.92,8308.16,7831.77,8203.32,24928.15679387] -["2019-05-16T00:00:00.000Z",8203.33,8388,7660.74,7878.96,29391.33326238] -["2019-05-17T00:00:00.000Z",7881.39,7940.75,6600,7363.69,47374.72004433] -["2019-05-18T00:00:00.000Z",7363.85,7491.22,7204.42,7262.4,11074.40023056] -["2019-05-19T00:00:00.000Z",7262.39,8315,7252.58,8200,25170.35141068] -["2019-05-20T00:00:00.000Z",8194.34,8199.53,7570.31,7999.54,25402.08288327] -["2019-05-21T00:00:00.000Z",7998.94,8112.99,7805.34,7951.7,14246.43358032] -["2019-05-22T00:00:00.000Z",7951.69,8044.32,7506.12,7626.48,17522.65516801] -["2019-05-23T00:00:00.000Z",7622.25,7984.9,7467.1,7881.98,14905.94956167] -["2019-05-24T00:00:00.000Z",7878.16,8175,7794.73,8001.7,14767.93865471] -["2019-05-25T00:00:00.000Z",8001.69,8149,7941.25,8063.81,5373.26586404] -["2019-05-26T00:00:00.000Z",8063.68,8793.97,7881.7,8731.72,19430.80768485] -["2019-05-27T00:00:00.000Z",8732.34,8947.88,8611.44,8772.29,18163.72218119] -["2019-05-28T00:00:00.000Z",8772.29,8822.46,8545,8715.36,11990.4786465] -["2019-05-29T00:00:00.000Z",8715.36,8760.43,8426.09,8662.44,12327.60538948] -["2019-05-30T00:00:00.000Z",8662.44,9090,7972,8279.69,31707.59661067] -["2019-05-31T00:00:00.000Z",8279.69,8580,8110,8554.06,16598.9906999] -["2019-06-01T00:00:00.000Z",8554.06,8618,8452.21,8558.95,7486.03153748] -["2019-06-02T00:00:00.000Z",8558.8,8834,8550,8736.55,5865.28679631] -["2019-06-03T00:00:00.000Z",8736.55,8742.48,8030.46,8107.96,16677.69381419] -["2019-06-04T00:00:00.000Z",8104.95,8104.95,7427,7670.96,30486.58038816] -["2019-06-05T00:00:00.000Z",7671.07,7932.87,7570,7789.48,13294.21843767] -["2019-06-06T00:00:00.000Z",7787.36,7874.68,7450,7805,12526.0791548] -["2019-06-07T00:00:00.000Z",7805,8134.29,7756.79,7998.13,12669.68777089] -["2019-06-08T00:00:00.000Z",7998.13,8059.99,7786.01,7930.14,5088.51192976] -["2019-06-09T00:00:00.000Z",7930.14,7960,7508.77,7634.58,7667.4720151] -["2019-06-10T00:00:00.000Z",7635.05,8097.35,7516.9,8015.69,9866.51844682] -["2019-06-11T00:00:00.000Z",8015.7,8057.19,7702.83,7918.17,7810.18254388] -["2019-06-12T00:00:00.000Z",7913.64,8292.43,7817,8176.02,12826.8715595] -["2019-06-13T00:00:00.000Z",8176.03,8329.99,8048.75,8239.04,8631.6679812] -["2019-06-14T00:00:00.000Z",8239.04,8738.92,8180.08,8697.46,12739.93242229] -["2019-06-15T00:00:00.000Z",8697.45,8916.63,8588.7,8860.23,9997.17582098] -["2019-06-16T00:00:00.000Z",8856.13,9388,8799.7,8975,22620.39051169] -["2019-06-17T00:00:00.000Z",8975.78,9475,8975.78,9333.14,20653.48868711] -["2019-06-18T00:00:00.000Z",9333.08,9359.48,8919.72,9078.48,16415.4159215] -["2019-06-19T00:00:00.000Z",9078.48,9319.5,9035.75,9277.54,9225.45675764] -["2019-06-20T00:00:00.000Z",9277.55,9599,9210.3,9531.21,12144.51015941] -["2019-06-21T00:00:00.000Z",9531.21,10245,9531.21,10236.2,24905.11878991] -["2019-06-22T00:00:00.000Z",10235.59,11215.89,10080,10666.86,38347.96821307] -["2019-06-23T00:00:00.000Z",10666.87,11284.44,10490,10833.02,17386.65814456] -["2019-06-24T00:00:00.000Z",10833,11091.97,10550.21,11032.32,15499.05518954] -["2019-06-25T00:00:00.000Z",11030.8,11788.88,10997,11755.53,25027.55358061] -["2019-06-26T00:00:00.000Z",11754.25,13868.44,11350,12927.44,82377.604193] -["2019-06-27T00:00:00.000Z",12927.44,13358.68,10300,11159.29,77275.98772137] -["2019-06-28T00:00:00.000Z",11159.29,12444.77,10737.87,12360.45,42092.85495596] -["2019-06-29T00:00:00.000Z",12360.42,12379.99,11318.94,11865.29,28879.34994129] -["2019-06-30T00:00:00.000Z",11869.84,12200,10650.06,10761.26,28722.48538952] -["2019-07-01T00:00:00.000Z",10761.26,11210.52,9953,10577.63,39825.95471069] -["2019-07-02T00:00:00.000Z",10578.23,10925,9651,10829.18,43614.89365309] -["2019-07-03T00:00:00.000Z",10829.19,12014.6,10829.19,11976.42,38216.68004129] -["2019-07-04T00:00:00.000Z",11976.01,12064.26,11035.01,11136,22601.37480257] -["2019-07-05T00:00:00.000Z",11137.87,11449.51,10761.8,11004.51,20737.37976413] -["2019-07-06T00:00:00.000Z",10994.99,11723.6,10980.09,11237.77,15612.77821957] -["2019-07-07T00:00:00.000Z",11237.77,11620,11084.31,11474.42,11293.22901394] -["2019-07-08T00:00:00.000Z",11474.44,12395,11328.01,12293.53,20423.56124492] -["2019-07-09T00:00:00.000Z",12293.39,12829.96,12105.32,12571.11,27431.42201721] -["2019-07-10T00:00:00.000Z",12572.12,13202.63,11553.21,12097.96,41379.8431996] -["2019-07-11T00:00:00.000Z",12097.48,12097.93,10933,11349,37301.32072503] -["2019-07-12T00:00:00.000Z",11348.56,11950,11079.59,11802,18541.25295757] -["2019-07-13T00:00:00.000Z",11797.53,11845,10814.4,11370.08,18417.60494114] -["2019-07-14T00:00:00.000Z",11370.06,11467.27,10084.4,10185.03,25829.61014172] -["2019-07-15T00:00:00.000Z",10190.91,11080.01,9857.27,10854.47,34137.37304062] -["2019-07-16T00:00:00.000Z",10856.41,11040,9350,9422.72,43610.3814887] -["2019-07-17T00:00:00.000Z",9429.8,9998,9071,9696.31,35319.410925] -["2019-07-18T00:00:00.000Z",9696.39,10799,9291,10649.07,33044.50123646] -["2019-07-19T00:00:00.000Z",10652.76,10777.21,10111,10538.06,19729.47932166] -["2019-07-20T00:00:00.000Z",10536.92,11112.31,10360.65,10761.03,18390.4921253] -["2019-07-21T00:00:00.000Z",10761.03,10835,10320,10590.7,11939.86553507] -["2019-07-22T00:00:00.000Z",10590.71,10688.14,10060,10323.39,15798.9279419] -["2019-07-23T00:00:00.000Z",10324.13,10324.28,9800.23,9840.12,18060.8898857] -["2019-07-24T00:00:00.000Z",9848.9,9919.08,9507.38,9772.6,18264.50732336] -["2019-07-25T00:00:00.000Z",9772.59,10184.99,9734.58,9883.33,13297.26756531] -["2019-07-26T00:00:00.000Z",9880.86,9898.03,9657.21,9843,10732.61028519] -["2019-07-27T00:00:00.000Z",9843,10248.41,9292,9479.98,18982.08417104] -["2019-07-28T00:00:00.000Z",9469.37,9669.11,9108.88,9533,10054.74987437] -["2019-07-29T00:00:00.000Z",9533,9729.87,9356.75,9495.01,10565.16661892] -["2019-07-30T00:00:00.000Z",9499.21,9839.83,9371.96,9589.01,9411.16267094] -["2019-07-31T00:00:00.000Z",9589.01,10135.12,9570.01,10087.3,12849.73773412] -["2019-08-01T00:00:00.000Z",10089.97,10497,9881,10405.94,14432.5695627] -["2019-08-02T00:00:00.000Z",10404.41,10670,10321.42,10533.01,13217.84401203] -["2019-08-03T00:00:00.000Z",10533.62,10922.08,10500,10820.76,10082.35714313] -["2019-08-04T00:00:00.000Z",10822.09,11089.74,10572,10977.51,11813.6738868] -["2019-08-05T00:00:00.000Z",10977.98,11950,10977.98,11819.49,23345.19630495] -["2019-08-06T00:00:00.000Z",11811.75,12320.4,11187,11465.49,24773.04936684] -["2019-08-07T00:00:00.000Z",11465.49,12147,11366.26,11975.03,22145.48730119] -["2019-08-08T00:00:00.000Z",11983.41,12050,11451,11981,14887.10999049] -["2019-08-09T00:00:00.000Z",11982.39,12040,11651.89,11856.1,11774.51896894] -["2019-08-10T00:00:00.000Z",11860.62,11969.99,11170,11280.95,13852.24742434] -["2019-08-11T00:00:00.000Z",11280.95,11585,11088.88,11540.76,7329.58936485] -["2019-08-12T00:00:00.000Z",11540.76,11555.55,11222.4,11389.28,6095.28181493] -["2019-08-13T00:00:00.000Z",11389.25,11438.39,10746,10854.92,12500.34295603] -["2019-08-14T00:00:00.000Z",10854.92,10859.97,9888.88,10025.86,24889.57722872] -["2019-08-15T00:00:00.000Z",10021.13,10445,9470,10300.01,27939.82663467] -["2019-08-16T00:00:00.000Z",10300.01,10539.9,9739.99,10352.78,19532.59596641] -["2019-08-17T00:00:00.000Z",10352.78,10475.82,9978,10217.79,7307.99789432] -["2019-08-18T00:00:00.000Z",10217.99,10513.45,10066.66,10315.48,6794.78437545] -["2019-08-19T00:00:00.000Z",10315.48,10938.76,10265,10920,12220.3862029] -["2019-08-20T00:00:00.000Z",10917.94,10953,10555.7,10769.09,8820.93622259] -["2019-08-21T00:00:00.000Z",10768.49,10800,9841.59,10130,17445.28744509] -["2019-08-22T00:00:00.000Z",10133.34,10237.53,9759,10107.15,10912.33836991] -["2019-08-23T00:00:00.000Z",10105.61,10478,10035.84,10410.85,9413.53218337] -["2019-08-24T00:00:00.000Z",10413.45,10429,9886.26,10147.96,7987.20795651] -["2019-08-25T00:00:00.000Z",10148,10374.85,9899.95,10138.72,7288.06423633] -["2019-08-26T00:00:00.000Z",10142,10680,10140.9,10361.65,14125.38101325] -["2019-08-27T00:00:00.000Z",10361.65,10379.87,10019.56,10171.85,7514.28766499] -["2019-08-28T00:00:00.000Z",10171.95,10277,9522.93,9714.31,17637.06892056] -["2019-08-29T00:00:00.000Z",9714.01,9717.03,9321.73,9495,14421.69716916] -["2019-08-30T00:00:00.000Z",9494.8,9699,9337.97,9582.42,8734.15084369] -["2019-08-31T00:00:00.000Z",9582.42,9707.48,9436.2,9600.86,4057.20202851] -["2019-09-01T00:00:00.000Z",9600.86,9840,9539.58,9766.52,4200.85038239] -["2019-09-02T00:00:00.000Z",9766.62,10486.77,9756.54,10381.26,11794.06048881] -["2019-09-03T00:00:00.000Z",10381.26,10790,10280,10628.48,15518.02066249] -["2019-09-04T00:00:00.000Z",10628.48,10833.14,10380,10581.84,12180.82546922] -["2019-09-05T00:00:00.000Z",10581.84,10666.43,10452.15,10574.73,7432.47882878] -["2019-09-06T00:00:00.000Z",10574.28,10939.34,10182,10308.92,15732.60470722] -["2019-09-07T00:00:00.000Z",10308.9,10580,10304.52,10484.37,4381.36082048] -["2019-09-08T00:00:00.000Z",10484.37,10595,10231.13,10398.97,4915.56585169] -["2019-09-09T00:00:00.000Z",10401.13,10541.75,10059.99,10310,9745.07271844] -["2019-09-10T00:00:00.000Z",10310.01,10389.26,9916,10093.01,8098.57574372] -["2019-09-11T00:00:00.000Z",10093,10297.12,9851.97,10160.2,8374.04003496] -["2019-09-12T00:00:00.000Z",10158.81,10460,10040,10423.72,7625.24967791] -["2019-09-13T00:00:00.000Z",10423.85,10452.5,10157,10365.93,6909.03483326] -["2019-09-14T00:00:00.000Z",10365.94,10439,10223.36,10360.25,4470.31545378] -["2019-09-15T00:00:00.000Z",10360.01,10380,10263.39,10304.46,2745.26528355] -["2019-09-16T00:00:00.000Z",10303.66,10379.98,10068.42,10262.54,7785.7271484] -["2019-09-17T00:00:00.000Z",10262.54,10276.18,10135.44,10185.39,5716.08222324] -["2019-09-18T00:00:00.000Z",10185.42,10258,10074.08,10155.26,5627.58140023] -["2019-09-19T00:00:00.000Z",10156.22,10379.15,9585.86,10275.01,15625.02434239] -["2019-09-20T00:00:00.000Z",10275.01,10309.84,10056.3,10168.85,6183.91792313] -["2019-09-21T00:00:00.000Z",10168.85,10170.15,9917.34,9973.99,5043.0795144] -["2019-09-22T00:00:00.000Z",9973.99,10097,9848.37,10026.8,5276.95241027] -["2019-09-23T00:00:00.000Z",10026.79,10051.15,9609.37,9693.74,11355.88878537] -["2019-09-24T00:00:00.000Z",9693.74,9777.16,8159.35,8530.01,38736.2261491] -["2019-09-25T00:00:00.000Z",8530.01,8743.86,8222.01,8438.35,23524.43263014] -["2019-09-26T00:00:00.000Z",8438.35,8464.08,7712.45,8060,27664.78945578] -["2019-09-27T00:00:00.000Z",8060,8290,7861.02,8193.99,15914.66412076] -["2019-09-28T00:00:00.000Z",8193.99,8343,8015.25,8217.47,9039.55200543] -["2019-09-29T00:00:00.000Z",8217.47,8246.87,7902.96,8052.4,7142.36916333] -["2019-09-30T00:00:00.000Z",8054.09,8393.23,7701,8304.96,15142.61949966] -["2019-10-01T00:00:00.000Z",8304.95,8535,8200,8321.52,12266.35796784] -["2019-10-02T00:00:00.000Z",8321.87,8391,8168.85,8381.72,7016.97195206] -["2019-10-03T00:00:00.000Z",8381.72,8419.95,8059.22,8240.41,7778.11842343] -["2019-10-04T00:00:00.000Z",8241.27,8241.35,8002.21,8156.67,7715.28010237] -["2019-10-05T00:00:00.000Z",8156.68,8200,8020.2,8147.63,3826.82870697] -["2019-10-06T00:00:00.000Z",8147.63,8176.18,7780.85,7859.79,8697.93975986] -["2019-10-07T00:00:00.000Z",7859.79,8310.57,7762.35,8209,10012.00725014] -["2019-10-08T00:00:00.000Z",8208.99,8342.97,8107.26,8180,5857.54021433] -["2019-10-09T00:00:00.000Z",8180,8712.45,8121,8590,14459.7776891] -["2019-10-10T00:00:00.000Z",8590.01,8660,8452.5,8587.5,7908.66988763] -["2019-10-11T00:00:00.000Z",8587.49,8826,8226,8267.33,12446.84471206] -["2019-10-12T00:00:00.000Z",8263.02,8425,8261.46,8309.03,3046.40450951] -["2019-10-13T00:00:00.000Z",8309.03,8469.02,8146.47,8282.97,5858.03981575] -["2019-10-14T00:00:00.000Z",8282.96,8409,8215.66,8355,4462.4931302] -["2019-10-15T00:00:00.000Z",8355,8420,8085.65,8162.44,8558.56827956] -["2019-10-16T00:00:00.000Z",8162.44,8171.59,7908.86,7993.54,8489.99546525] -["2019-10-17T00:00:00.000Z",7995.81,8124.42,7937.01,8076.2,4909.27039643] -["2019-10-18T00:00:00.000Z",8076.94,8117.77,7814.08,7954.16,7071.35598576] -["2019-10-19T00:00:00.000Z",7954.15,8099.98,7873.46,7965.28,4839.48919554] -["2019-10-20T00:00:00.000Z",7965.27,8309,7875.01,8236.12,6162.04807515] -["2019-10-21T00:00:00.000Z",8235.94,8349.84,8156,8209.92,6137.13312184] -["2019-10-22T00:00:00.000Z",8209.92,8317.14,7998.9,8024.72,6015.86741941] -["2019-10-23T00:00:00.000Z",8024,8049,7296.44,7474.85,19159.93039884] -["2019-10-24T00:00:00.000Z",7475.54,7509.99,7359.48,7430.87,7972.6408295] -["2019-10-25T00:00:00.000Z",7430.87,8800.1,7389.91,8668,27140.20895781] -["2019-10-26T00:00:00.000Z",8668,10540.49,8645.01,9259.78,53383.40194086] -["2019-10-27T00:00:00.000Z",9259.98,9826.72,9102.33,9548.84,19636.4291242] -["2019-10-28T00:00:00.000Z",9555.89,9939.69,9180.59,9226.5,16736.97258328] -["2019-10-29T00:00:00.000Z",9225.06,9575,9068.19,9430.8,12640.19748534] -["2019-10-30T00:00:00.000Z",9431.36,9431.36,8991.33,9164.44,9862.67699421] -["2019-10-31T00:00:00.000Z",9164.45,9433,8950,9159.48,8326.9619179] -["2019-11-01T00:00:00.000Z",9159.96,9299.99,9057.27,9253.12,7774.27145408] -["2019-11-02T00:00:00.000Z",9253.09,9393,9210,9308.52,4559.26538837] -["2019-11-03T00:00:00.000Z",9308.52,9380,9068.3,9206.52,4294.50041401] -["2019-11-04T00:00:00.000Z",9206.52,9600,9127,9412.53,8361.9587774] -["2019-11-05T00:00:00.000Z",9412.63,9474.89,9169.84,9322.09,7581.21667266] -["2019-11-06T00:00:00.000Z",9322.09,9450,9253.66,9341.27,6829.68611819] -["2019-11-07T00:00:00.000Z",9341.27,9375.16,9075,9198.84,5989.36091519] -["2019-11-08T00:00:00.000Z",9198.85,9246,8660,8763.01,12876.55531942] -["2019-11-09T00:00:00.000Z",8763.01,8873.48,8712.52,8807.89,4175.00938447] -["2019-11-10T00:00:00.000Z",8807.89,9150,8731.43,9032.23,6070.46798596] -["2019-11-11T00:00:00.000Z",9032.23,9067.34,8590,8721.54,7049.92853839] -["2019-11-12T00:00:00.000Z",8721.53,8870,8556.56,8810,6272.86259557] -["2019-11-13T00:00:00.000Z",8811,8838.8,8705,8758.34,4486.2787504] -["2019-11-14T00:00:00.000Z",8758.34,8784.61,8558.01,8630,5607.47902352] -["2019-11-15T00:00:00.000Z",8630.01,8773.22,8361,8457.48,10940.91541078] -["2019-11-16T00:00:00.000Z",8457.48,8531.03,8423,8481,2712.33956982] -["2019-11-17T00:00:00.000Z",8481,8637.01,8371.02,8500.01,3754.24485434] -["2019-11-18T00:00:00.000Z",8501,8501.01,8015,8168.84,9864.11956342] -["2019-11-19T00:00:00.000Z",8168.84,8197.82,7980.07,8123.36,7360.99550259] -["2019-11-20T00:00:00.000Z",8123.36,8222.41,8030.05,8082.96,5296.45566165] -["2019-11-21T00:00:00.000Z",8082.97,8114.97,7374.5,7616.46,16947.0184322] -["2019-11-22T00:00:00.000Z",7616.48,7720,6775.47,7283.03,33676.50950942] -["2019-11-23T00:00:00.000Z",7283.19,7361.41,7102.21,7329.29,7728.4239895] -["2019-11-24T00:00:00.000Z",7329.29,7344,6865,6908.64,10695.00788503] -["2019-11-25T00:00:00.000Z",6908.64,7379.99,6526,7127.01,27124.48255363] -["2019-11-26T00:00:00.000Z",7127.01,7340.59,7021.84,7162.67,11857.43287032] -["2019-11-27T00:00:00.000Z",7162.67,7678.76,6850,7523.72,19213.98364601] -["2019-11-28T00:00:00.000Z",7524.73,7660.82,7370.62,7432.41,8646.63700515] -["2019-11-29T00:00:00.000Z",7432.41,7870.1,7411,7760,10862.78844038] -["2019-11-30T00:00:00.000Z",7759.99,7820,7453,7555.92,6130.42566398] -["2019-12-01T00:00:00.000Z",7555.92,7555.92,7237.16,7404.27,8692.58780339] -["2019-12-02T00:00:00.000Z",7405.33,7430,7157.33,7305.01,7029.95625983] -["2019-12-03T00:00:00.000Z",7305.01,7412.85,7237.26,7302.94,6169.03965176] -["2019-12-04T00:00:00.000Z",7302.94,7775,7080,7198.99,16490.16548626] -["2019-12-05T00:00:00.000Z",7199,7489.87,7152.78,7393.54,9248.37658376] -["2019-12-06T00:00:00.000Z",7393.55,7609.5,7305.75,7540.08,9346.34006931] -["2019-12-07T00:00:00.000Z",7541.76,7643,7487,7502.19,4876.33856339] -["2019-12-08T00:00:00.000Z",7502.2,7580.84,7387.5,7520,4243.5281669] -["2019-12-09T00:00:00.000Z",7520,7659.38,7262.87,7337.51,10252.89331517] -["2019-12-10T00:00:00.000Z",7337.51,7398,7156.03,7219.37,7187.10559074] -["2019-12-11T00:00:00.000Z",7219.37,7263.31,7124.45,7201.23,5951.55939387] -["2019-12-12T00:00:00.000Z",7201.24,7298.5,7075.01,7185.91,8578.07225074] -["2019-12-13T00:00:00.000Z",7185.91,7299.21,7183.29,7249.9,6119.05346128] -["2019-12-14T00:00:00.000Z",7249.9,7264.33,7008.03,7062.91,4334.04050458] -["2019-12-15T00:00:00.000Z",7062.92,7220.01,7006.01,7111,4905.19442136] -["2019-12-16T00:00:00.000Z",7111,7137,6803.24,6877.03,13170.13695005] -["2019-12-17T00:00:00.000Z",6877.04,6933.21,6556,6616.62,14047.39777918] -["2019-12-18T00:00:00.000Z",6616.62,7448.24,6430,7285.53,23097.53223695] -["2019-12-19T00:00:00.000Z",7288.05,7371.7,7044.45,7149.12,10503.10731585] -["2019-12-20T00:00:00.000Z",7149.13,7220,7073.66,7190,6020.22689987] -["2019-12-21T00:00:00.000Z",7190,7190,7099.57,7143.01,3423.26190789] -["2019-12-22T00:00:00.000Z",7143.01,7521.55,7125,7513.06,10202.17603024] -["2019-12-23T00:00:00.000Z",7514.74,7688.99,7259.19,7310.79,15139.33988185] -["2019-12-24T00:00:00.000Z",7310.79,7426.15,7151.08,7255.01,7797.31351736] -["2019-12-25T00:00:00.000Z",7255.01,7265.12,7115.5,7192.12,3299.65944044] -["2019-12-26T00:00:00.000Z",7192.12,7432.1,7140,7194.13,7669.0329008] -["2019-12-27T00:00:00.000Z",7194.13,7254,7053.32,7245.83,8492.97603648] -["2019-12-28T00:00:00.000Z",7245.83,7346,7232.55,7302.67,4621.76136294] -["2019-12-29T00:00:00.000Z",7302.67,7531,7278.07,7384.89,6557.31229484] -["2019-12-30T00:00:00.000Z",7384.57,7386.28,7200,7218,7347.22088262] -["2019-12-31T00:00:00.000Z",7218.01,7298.67,7111,7165.72,6755.96883486] -["2020-01-01T00:00:00.000Z",7165.72,7238.14,7136.05,7174.33,3350.63004888] -["2020-01-02T00:00:00.000Z",7174.33,7186.18,6903,6945.02,8010.92738748] -["2020-01-03T00:00:00.000Z",6945.02,7401.2,6854.67,7334.45,14056.39238489] -["2020-01-04T00:00:00.000Z",7334.45,7398,7263.32,7348.63,4742.46620989] -["2020-01-05T00:00:00.000Z",7348.63,7488.87,7312.22,7355.4,5942.01494574] -["2020-01-06T00:00:00.000Z",7355.4,7805,7343.17,7764.63,11770.42968139] -["2020-01-07T00:00:00.000Z",7764.63,8216,7723,8158.52,19857.45754518] -["2020-01-08T00:00:00.000Z",8160.01,8469.39,7845,8045.51,23927.67532995] -["2020-01-09T00:00:00.000Z",8047.75,8048.67,7744.48,7813.78,9477.65983784] -["2020-01-10T00:00:00.000Z",7813.78,8199.77,7671,8198.09,13419.69851238] -["2020-01-11T00:00:00.000Z",8198.09,8290,8000.01,8020,7557.36879269] -["2020-01-12T00:00:00.000Z",8017.47,8185,7963.25,8180.81,3920.74009838] -["2020-01-13T00:00:00.000Z",8180.81,8195.81,8041.95,8104.5,6678.02840315] -["2020-01-14T00:00:00.000Z",8105.6,8893.69,8105.23,8815.69,27075.8082207] -["2020-01-15T00:00:00.000Z",8812.58,8900,8550,8808.81,14977.61979023] -["2020-01-16T00:00:00.000Z",8808.81,8850,8580,8714.76,9265.76423506] -["2020-01-17T00:00:00.000Z",8714.77,9013,8665.67,8899.42,15447.36512517] -["2020-01-18T00:00:00.000Z",8899.42,8980,8800.1,8909.32,5600.21827844] -["2020-01-19T00:00:00.000Z",8908.95,9194.99,8465,8697.53,15218.51476182] -["2020-01-20T00:00:00.000Z",8697.53,8734.84,8504.06,8628.89,5605.80561385] -["2020-01-21T00:00:00.000Z",8628.89,8774.31,8465,8722.03,7520.65103045] -["2020-01-22T00:00:00.000Z",8722.03,8791.76,8565,8660.38,5481.36960818] -["2020-01-23T00:00:00.000Z",8660.38,8665,8278,8385.22,12206.24491133] -["2020-01-24T00:00:00.000Z",8385.21,8509.99,8216.71,8427.26,8634.96792308] -["2020-01-25T00:00:00.000Z",8427.58,8437.76,8252.73,8326.81,3783.20831697] -["2020-01-26T00:00:00.000Z",8326.8,8595,8278.68,8595,5497.32293973] -["2020-01-27T00:00:00.000Z",8595,8985,8556.6,8895.96,9548.60475006] -["2020-01-28T00:00:00.000Z",8895.95,9418.91,8880.87,9394.5,17578.54006083] -["2020-01-29T00:00:00.000Z",9391.14,9439.83,9224.75,9288.44,12233.05063864] -["2020-01-30T00:00:00.000Z",9287.9,9574.68,9171.11,9503.08,12948.39766745] -["2020-01-31T00:00:00.000Z",9502.71,9522.5,9195.49,9334.98,9719.06131452] -["2020-02-01T00:00:00.000Z",9334.98,9458.08,9285.01,9380.18,4387.41986202] -["2020-02-02T00:00:00.000Z",9380.18,9480,9140,9323.5,7307.92291459] -["2020-02-03T00:00:00.000Z",9325.01,9619.95,9220,9280.49,11910.28572971] -["2020-02-04T00:00:00.000Z",9280.49,9350,9078.05,9164.33,8190.74898707] -["2020-02-05T00:00:00.000Z",9164.33,9769.7,9150,9613.82,13267.06193659] -["2020-02-06T00:00:00.000Z",9613.91,9857,9521.47,9763.01,12672.13678163] -["2020-02-07T00:00:00.000Z",9763.01,9885,9713.99,9808.05,8516.62840515] -["2020-02-08T00:00:00.000Z",9807.92,9955,9653.47,9905.64,8100.97112281] -["2020-02-09T00:00:00.000Z",9905.64,10178.91,9888.76,10168.35,9649.74938704] -["2020-02-10T00:00:00.000Z",10168.36,10199,9736,9851.78,13249.58715176] -["2020-02-11T00:00:00.000Z",9851.78,10400,9706,10270.01,16722.06581913] -["2020-02-12T00:00:00.000Z",10270.01,10483.86,10250,10351.13,13740.9848527] -["2020-02-13T00:00:00.000Z",10351.13,10522.51,10083.1,10236.49,17101.28534969] -["2020-02-14T00:00:00.000Z",10236.49,10395.66,10102.5,10371.33,8026.49620683] -["2020-02-15T00:00:00.000Z",10371.33,10400,9750,9911.22,12323.28859704] -["2020-02-16T00:00:00.000Z",9911.22,10048.34,9612.12,9921,9430.32887897] -["2020-02-17T00:00:00.000Z",9920.52,9969.38,9467,9700,10144.62802455] -["2020-02-18T00:00:00.000Z",9700,10298.25,9610.27,10188.04,11606.56132767] -["2020-02-19T00:00:00.000Z",10188.04,10315,9280.98,9600.08,16637.05014888] -["2020-02-20T00:00:00.000Z",9593.48,9698.1,9393.39,9610.05,12382.01006133] -["2020-02-21T00:00:00.000Z",9610.05,9769.66,9566.98,9695.66,7073.36617743] -["2020-02-22T00:00:00.000Z",9695.66,9722.97,9575.01,9668.23,3301.24362823] -["2020-02-23T00:00:00.000Z",9668.23,10025.66,9667.13,9965.01,5631.93728472] -["2020-02-24T00:00:00.000Z",9965,10030,9474.74,9660,11274.83220813] -["2020-02-25T00:00:00.000Z",9660,9681.56,9230,9305,9370.80406077] -["2020-02-26T00:00:00.000Z",9304.99,9375.36,8602,8778.3,21610.46289952] -["2020-02-27T00:00:00.000Z",8778.3,8972.92,8520,8812.49,14781.02020263] -["2020-02-28T00:00:00.000Z",8814.9,8899.94,8428.8,8708.89,13643.28590301] -["2020-02-29T00:00:00.000Z",8708.61,8799,8520.67,8525.07,5142.70830477] -["2020-03-01T00:00:00.000Z",8523.33,8752.34,8400,8522.31,7353.13960471] -["2020-03-02T00:00:00.000Z",8522.3,8973.45,8487.33,8915,10216.69254477] -["2020-03-03T00:00:00.000Z",8919.21,8927.45,8635.31,8757.84,9152.7069265] -["2020-03-04T00:00:00.000Z",8757.83,8847,8670.57,8760.66,5688.58509691] -["2020-03-05T00:00:00.000Z",8759.99,9174.24,8759.99,9070.17,10073.31421239] -["2020-03-06T00:00:00.000Z",9070.18,9182.08,9000.01,9158.51,6422.12885254] -["2020-03-07T00:00:00.000Z",9158.51,9214.67,8850.47,8901.37,6478.25334502] -["2020-03-08T00:00:00.000Z",8901.36,8901.37,8002.2,8037.76,16591.91410216] -["2020-03-09T00:00:00.000Z",8037.73,8187.03,7630,7934.52,25563.61417462] -["2020-03-10T00:00:00.000Z",7934.56,8158.25,7733.56,7894.68,17172.47130109] -["2020-03-11T00:00:00.000Z",7894.68,7987.97,7583.27,7938.05,13647.86513876] -["2020-03-12T00:00:00.000Z",7938.05,7969.45,4644,4857.1,113902.20332904] -["2020-03-13T00:00:00.000Z",4857.1,5995,3858,5637.6,130316.64684438] -["2020-03-14T00:00:00.000Z",5630.93,5669,5050,5165.25,32760.12278053] -["2020-03-15T00:00:00.000Z",5161.16,5985,5085.91,5345.35,43763.76236813] -["2020-03-16T00:00:00.000Z",5346.86,5350.3,4432.3,5037.61,80184.03685247] -["2020-03-17T00:00:00.000Z",5039.95,5569.44,4935.6,5331.71,44347.15487325] -["2020-03-18T00:00:00.000Z",5331.71,5452.82,5001,5413.64,37513.03523454] -["2020-03-19T00:00:00.000Z",5413.88,6441.37,5261.69,6186.26,54666.67461085] -["2020-03-20T00:00:00.000Z",6183.82,6990,5657,6206.1,53024.40103701] -["2020-03-21T00:00:00.000Z",6210.47,6470,5851,6198.78,23514.96653599] -["2020-03-22T00:00:00.000Z",6198.64,6420,5738,5818.25,28089.48698286] -["2020-03-23T00:00:00.000Z",5815.24,6641.03,5678.2,6490.63,42437.97070062] -["2020-03-24T00:00:00.000Z",6493.58,6866.1,6403.16,6766.64,40618.19870698] -["2020-03-25T00:00:00.000Z",6766,6983.31,6470,6690.96,31266.36827545] -["2020-03-26T00:00:00.000Z",6691.71,6795,6520.13,6758.18,17456.11705058] -["2020-03-27T00:00:00.000Z",6760,6880,6260,6372.36,20458.24402051] -["2020-03-28T00:00:00.000Z",6372.36,6372.36,6030,6251.82,20353.8748456] -["2020-03-29T00:00:00.000Z",6251.45,6279.96,5870.46,5877.21,16111.23637843] -["2020-03-30T00:00:00.000Z",5878.98,6631.23,5853,6406.4,23659.80264153] -["2020-03-31T00:00:00.000Z",6406.4,6524.79,6333.91,6424.35,11939.0253308] -["2020-04-01T00:00:00.000Z",6424.02,6744.99,6160,6666.11,17900.2508585] -["2020-04-02T00:00:00.000Z",6666.11,7292.11,6570.92,6804.52,28761.00804113] -["2020-04-03T00:00:00.000Z",6804.24,7050,6606.06,6741.99,14953.17963657] -["2020-04-04T00:00:00.000Z",6741.99,7025.53,6658.16,6874.77,10217.67907796] -["2020-04-05T00:00:00.000Z",6874.77,6925,6681,6778.25,8962.91059819] -["2020-04-06T00:00:00.000Z",6778.64,7373.37,6773.28,7341.56,27992.01318781] -["2020-04-07T00:00:00.000Z",7341.55,7466,7073,7200.01,22743.06622044] -["2020-04-08T00:00:00.000Z",7200.01,7430,7154.22,7370.11,15429.12191833] -["2020-04-09T00:00:00.000Z",7370.38,7377,7110,7293.24,12369.84267516] -["2020-04-10T00:00:00.000Z",7293.23,7305.91,6750,6871.91,19671.19020798] -["2020-04-11T00:00:00.000Z",6871.83,6955,6775,6889.65,8066.07536876] -["2020-04-12T00:00:00.000Z",6889.78,7200,6787.44,6908.13,12733.98839119] -["2020-04-13T00:00:00.000Z",6908.12,6908.13,6555,6861.21,22323.76661709] -["2020-04-14T00:00:00.000Z",6860.51,6997.38,6771.41,6877.37,12868.6061641] -["2020-04-15T00:00:00.000Z",6876.92,6940,6605.89,6624.12,14753.81361034] -["2020-04-16T00:00:00.000Z",6623.62,7217.27,6456,7112.64,28117.55707545] -["2020-04-17T00:00:00.000Z",7114.76,7156.66,7000,7037.46,13514.57644149] -["2020-04-18T00:00:00.000Z",7036.45,7308,7021,7261.76,11510.52116868] -["2020-04-19T00:00:00.000Z",7262.04,7275,7063.02,7130.71,8887.88875146] -["2020-04-20T00:00:00.000Z",7130.7,7227.11,6748.72,6838.19,18396.60555727] -["2020-04-21T00:00:00.000Z",6837.22,6959,6776,6853.68,14467.84248756] -["2020-04-22T00:00:00.000Z",6853.67,7167.37,6826,7136.84,13141.14072302] -["2020-04-23T00:00:00.000Z",7136.81,7775,7031.14,7488.83,22759.36481812] -["2020-04-24T00:00:00.000Z",7491.5,7612.24,7390,7514.64,13764.56695369] -["2020-04-25T00:00:00.000Z",7514.99,7720,7437.94,7547.61,7443.79619621] -["2020-04-26T00:00:00.000Z",7547.61,7715,7490,7706.4,9292.64077746] -["2020-04-27T00:00:00.000Z",7706.4,7810.99,7635.69,7789.77,15455.7361195] -["2020-04-28T00:00:00.000Z",7789.77,7794.74,7672,7755.01,10984.76643504] -["2020-04-29T00:00:00.000Z",7757.18,8988,7720,8793.75,48689.75030108] -["2020-04-30T00:00:00.000Z",8794.99,9478.66,8407,8624.28,44843.9646793] -["2020-05-01T00:00:00.000Z",8624.68,9075.98,8622.72,8829.42,21660.21988892] -["2020-05-02T00:00:00.000Z",8829.42,9025,8762.01,8985.58,10539.26528999] -["2020-05-03T00:00:00.000Z",8984.69,9203.52,8731.01,8909.95,17147.65372312] -["2020-05-04T00:00:00.000Z",8907.85,8970,8533.98,8883.53,18380.62654424] -["2020-05-05T00:00:00.000Z",8887.81,9126.27,8769.69,9028.79,16392.29936609] -["2020-05-06T00:00:00.000Z",9028.78,9418,8922.13,9155.79,27650.87868274] -["2020-05-07T00:00:00.000Z",9155.79,10079,9028.89,10004.77,39447.57511824] -["2020-05-08T00:00:00.000Z",10000.37,10049,9730,9810,26363.71688893] -["2020-05-09T00:00:00.000Z",9810.01,9920.73,9521,9537.21,17931.1748552] -["2020-05-10T00:00:00.000Z",9537.21,9559.98,8106.7,8729.86,50909.84429757] -["2020-05-11T00:00:00.000Z",8729.86,9182.66,8185,8572.4,39999.37731433] -["2020-05-12T00:00:00.000Z",8572.4,8982.9,8534.85,8821.42,20219.23699186] -["2020-05-13T00:00:00.000Z",8821.41,9420.18,8803.97,9321.26,21357.63022841] -["2020-05-14T00:00:00.000Z",9320.85,9943.93,9257.15,9795.34,28752.36041568] -["2020-05-15T00:00:00.000Z",9795.34,9849,9120,9312.1,25180.97967322] -["2020-05-16T00:00:00.000Z",9312.1,9594.99,9215.01,9383.16,10782.32773503] -["2020-05-17T00:00:00.000Z",9380.01,9896,9325.81,9676.63,13540.66294076] -["2020-05-18T00:00:00.000Z",9677.45,9957.25,9436.97,9728.52,17710.29958398] -["2020-05-19T00:00:00.000Z",9728.52,9898,9463.22,9783.76,15229.62610784] -["2020-05-20T00:00:00.000Z",9783.57,9836.99,9294.54,9509.41,16895.54925055] -["2020-05-21T00:00:00.000Z",9509.4,9568,8800,9061.96,28081.22890941] -["2020-05-22T00:00:00.000Z",9059.32,9267.34,8923.5,9168.84,13731.91887098] -["2020-05-23T00:00:00.000Z",9168.84,9313.83,9090.11,9181.76,6878.84791748] -["2020-05-24T00:00:00.000Z",9181.09,9306.23,8680.7,8715.73,13004.34567862] -["2020-05-25T00:00:00.000Z",8715.69,8977,8632.93,8899.31,12328.24203695] -["2020-05-26T00:00:00.000Z",8900,9016.99,8694.23,8844.42,11507.43097855] -["2020-05-27T00:00:00.000Z",8844.41,9230,8811.46,9208.53,10936.67835282] -["2020-05-28T00:00:00.000Z",9208.53,9625,9112,9580.19,14511.07649252] -["2020-05-29T00:00:00.000Z",9580.01,9609.02,9330.01,9423.84,10415.42644355] -["2020-05-30T00:00:00.000Z",9423.85,9764,9326.43,9700.33,10509.69814742] -["2020-05-31T00:00:00.000Z",9700.32,9705.6,9369.58,9446.57,7944.71669301] -["2020-06-01T00:00:00.000Z",9445.83,10428,9417.42,10208.96,21676.60828748] -["2020-06-02T00:00:00.000Z",10208.96,10237.6,9270,9522.46,33220.58268645] -["2020-06-03T00:00:00.000Z",9521.53,9695,9385.22,9668.07,11446.72193696] -["2020-06-04T00:00:00.000Z",9668.06,9888,9450,9788.03,12441.27298837] -["2020-06-05T00:00:00.000Z",9791.96,9855,9585.44,9613.21,12495.89785858] -["2020-06-06T00:00:00.000Z",9613.42,9735.13,9526.03,9671.7,6501.31731671] -["2020-06-07T00:00:00.000Z",9670.28,9822,9370,9750.12,11628.94527829] -["2020-06-08T00:00:00.000Z",9750.12,9815,9632.79,9781.51,8533.83614916] -["2020-06-09T00:00:00.000Z",9781.51,9886,9567.33,9779.41,10329.87714811] -["2020-06-10T00:00:00.000Z",9779.7,10018.67,9690,9894.04,12965.42597405] -["2020-06-11T00:00:00.000Z",9894.35,9973.25,9050,9268.16,26779.8793933] -["2020-06-12T00:00:00.000Z",9268.16,9552.87,9227,9464.17,10992.51647836] -["2020-06-13T00:00:00.000Z",9464.71,9494.45,9346,9475,4581.79206303] -["2020-06-14T00:00:00.000Z",9475,9481,9240,9325,4829.79726322] -["2020-06-15T00:00:00.000Z",9328.63,9499,8895.01,9432.53,18589.28586581] -["2020-06-16T00:00:00.000Z",9432.57,9592.04,9381,9526.25,10345.29526997] -["2020-06-17T00:00:00.000Z",9526.25,9558.48,9227.03,9457.51,8937.92623229] -["2020-06-18T00:00:00.000Z",9457.51,9482.66,9267.18,9376.14,6300.5664912] -["2020-06-19T00:00:00.000Z",9376.14,9430,9229,9301.91,7871.9637482] -["2020-06-20T00:00:00.000Z",9300.42,9391.71,9161,9355.74,6900.60934146] -["2020-06-21T00:00:00.000Z",9355.74,9419.35,9273,9286.14,3088.66849893] -["2020-06-22T00:00:00.000Z",9286.14,9792,9267.58,9690.74,11775.73858785] -["2020-06-23T00:00:00.000Z",9690.67,9724.53,9572.22,9623.56,7946.97355694] -["2020-06-24T00:00:00.000Z",9623.56,9663.38,9195,9285.91,13410.75869027] -["2020-06-25T00:00:00.000Z",9285.94,9335,8979.07,9243.51,13529.05626726] -["2020-06-26T00:00:00.000Z",9242.98,9291.73,9027.62,9155.42,10702.37319002] -["2020-06-27T00:00:00.000Z",9155.42,9188.14,8815.01,9002.46,8507.26840968] -["2020-06-28T00:00:00.000Z",9002.38,9189,8931.77,9113.24,5537.7575057] -["2020-06-29T00:00:00.000Z",9113.23,9236.75,9014,9184.45,8658.42672493] -["2020-06-30T00:00:00.000Z",9188.79,9201,9059.6,9136.2,6820.86740899] -["2020-07-01T00:00:00.000Z",9135.91,9297.2,9088,9239.97,7550.15999655] -["2020-07-02T00:00:00.000Z",9239.41,9265,8938,9091.53,10774.18558946] -["2020-07-03T00:00:00.000Z",9091.98,9126.12,9036.74,9063.87,7738.46972112] -["2020-07-04T00:00:00.000Z",9059.73,9195.84,9039.84,9138.51,5300.78823324] -["2020-07-05T00:00:00.000Z",9138.51,9145,8905.84,9074.39,4601.32645918] -["2020-07-06T00:00:00.000Z",9074.37,9375.9,9061.59,9343.31,9959.28200198] -["2020-07-07T00:00:00.000Z",9343.31,9379.34,9201.57,9253.94,6326.83865418] -["2020-07-08T00:00:00.000Z",9253.94,9475,9232.2,9435.28,10135.31536748] -["2020-07-09T00:00:00.000Z",9435.28,9446.62,9154.79,9236.95,8450.14110132] -["2020-07-10T00:00:00.000Z",9236.95,9322.23,9118,9291.05,6892.47061091] -["2020-07-11T00:00:00.000Z",9291.04,9303.04,9182.35,9235,3369.21728725] -["2020-07-12T00:00:00.000Z",9235,9347.53,9159.33,9303.37,5419.21357745] -["2020-07-13T00:00:00.000Z",9303.38,9339.61,9193.52,9236.92,8698.43618823] -["2020-07-14T00:00:00.000Z",9236.91,9280,9100,9256.94,7497.56309216] -["2020-07-15T00:00:00.000Z",9256.94,9273.98,9154.01,9190.16,7196.32866271] -["2020-07-16T00:00:00.000Z",9190.8,9216.02,9005,9130.11,8765.69858912] -["2020-07-17T00:00:00.000Z",9130.93,9182.99,9054.99,9154.29,6423.74716202] -["2020-07-18T00:00:00.000Z",9154.29,9210,9122.65,9175.85,4121.62697417] -["2020-07-19T00:00:00.000Z",9175.83,9245.03,9105.37,9212.87,3520.07247613] -["2020-07-20T00:00:00.000Z",9214.01,9223.51,9131,9161.05,5815.33084221] -["2020-07-21T00:00:00.000Z",9161.05,9438,9157.04,9394.14,9603.9151125] -["2020-07-22T00:00:00.000Z",9394.14,9567.77,9277,9536.18,10362.35264843] -["2020-07-23T00:00:00.000Z",9536.2,9686,9450.04,9613.24,12992.9719195] -["2020-07-24T00:00:00.000Z",9613.24,9645.55,9475.7,9551.21,9798.89346586] -["2020-07-25T00:00:00.000Z",9551.21,9747.76,9536.64,9711.33,6973.11089437] -["2020-07-26T00:00:00.000Z",9711.79,10150,9661.35,9941,11615.0460936] -["2020-07-27T00:00:00.000Z",9941,11420,9935,11048.91,41850.57309953] -["2020-07-28T00:00:00.000Z",11048.05,11259,10575,10934.23,26011.37513947] -["2020-07-29T00:00:00.000Z",10934.22,11350,10843.47,11110.12,18556.27794282] -["2020-07-30T00:00:00.000Z",11108.16,11188.65,10811,11115.95,12408.70410754] -["2020-07-31T00:00:00.000Z",11115.99,11460,10975,11351.62,15747.02174952] -["2020-08-01T00:00:00.000Z",11351.61,11888,11237.82,11810.07,18293.12524307] -["2020-08-02T00:00:00.000Z",11810.07,12134.29,10546.15,11068.54,28118.42911355] -["2020-08-03T00:00:00.000Z",11067.46,11486.6,10911.74,11233.13,13783.34037417] -["2020-08-04T00:00:00.000Z",11233.16,11417.11,11006.16,11197.04,12074.47851394] -["2020-08-05T00:00:00.000Z",11197.05,11798.87,11073.7,11756.75,16637.78082145] -["2020-08-06T00:00:00.000Z",11756.75,11916.68,11580.19,11773.89,18053.08146864] -["2020-08-07T00:00:00.000Z",11773.89,11920,11350,11606.52,23761.51075422] -["2020-08-08T00:00:00.000Z",11606.52,11818.18,11529.45,11774.98,7315.88456116] -["2020-08-09T00:00:00.000Z",11773.24,11810.24,11532.04,11688.48,7595.96106535] -["2020-08-10T00:00:00.000Z",11688.25,12086.22,11470.01,11899.73,22152.58893673] -["2020-08-11T00:00:00.000Z",11899.87,11943,11120,11388.53,20706.60991744] -["2020-08-12T00:00:00.000Z",11388.88,11625,11148.54,11566.45,12809.98917913] -["2020-08-13T00:00:00.000Z",11566.44,11802.09,11274.14,11795.95,15369.40392513] -["2020-08-14T00:00:00.000Z",11795.95,11865.97,11651.24,11779,13797.82000137] -["2020-08-15T00:00:00.000Z",11777.5,11989.98,11688,11859.24,12567.03859346] -["2020-08-16T00:00:00.000Z",11860.02,11940,11686.53,11918.84,8911.25397878] -["2020-08-17T00:00:00.000Z",11918.84,12486.61,11775,12304.26,23814.66050181] -["2020-08-18T00:00:00.000Z",12303.98,12400,11825,11950,18628.91287504] -["2020-08-19T00:00:00.000Z",11954.22,12024.83,11569,11758.87,16646.31489492] -["2020-08-20T00:00:00.000Z",11758.87,11892.16,11671.48,11864.26,8801.17750309] -["2020-08-21T00:00:00.000Z",11864.26,11884.99,11480,11529.22,14865.37875873] -["2020-08-22T00:00:00.000Z",11529.99,11693.16,11370,11672.93,7946.02465327] -["2020-08-23T00:00:00.000Z",11672.92,11715,11525.62,11650.01,5516.17048181] -["2020-08-24T00:00:00.000Z",11650.01,11823.62,11592.91,11753.85,7253.01922609] -["2020-08-25T00:00:00.000Z",11753.26,11769.76,11102.73,11324.92,14348.63533296] -["2020-08-26T00:00:00.000Z",11324.92,11539.99,11254.89,11463.27,9124.5541845] -["2020-08-27T00:00:00.000Z",11463.27,11597.92,11125,11330.06,13517.39421459] -["2020-08-28T00:00:00.000Z",11330.56,11550.51,11282.09,11535,10373.89590327] -["2020-08-29T00:00:00.000Z",11535,11580,11422.21,11474.31,5417.54146196] -["2020-08-30T00:00:00.000Z",11474.3,11720,11463.87,11716.01,5594.22582376] -["2020-08-31T00:00:00.000Z",11716,11784.66,11576,11655,9123.59353747] -["2020-09-01T00:00:00.000Z",11655,12086,11525.09,11924.22,16057.64432384] -["2020-09-02T00:00:00.000Z",11924.22,11950,11160,11395.48,19721.44316904] -["2020-09-03T00:00:00.000Z",11395.49,11474.99,10005,10172.52,30364.24398441] -["2020-09-04T00:00:00.000Z",10172.13,10638.34,9895.22,10500.05,23366.46467779] -["2020-09-05T00:00:00.000Z",10500.05,10564.8,9813,10168.36,22450.75807716] -["2020-09-06T00:00:00.000Z",10169.58,10358.88,10000,10257.86,9516.19303239] -["2020-09-07T00:00:00.000Z",10258.67,10410.9,9880,10375,11996.92866276] -["2020-09-08T00:00:00.000Z",10375,10440.91,9819.83,10125.69,15768.31017626] -["2020-09-09T00:00:00.000Z",10126.41,10349.99,9983.34,10224.56,9645.50409232] -["2020-09-10T00:00:00.000Z",10224.56,10489,10216.41,10343.23,11237.01908035] -["2020-09-11T00:00:00.000Z",10344.24,10411.44,10200,10394.41,7200.29156246] -["2020-09-12T00:00:00.000Z",10394.41,10483.23,10276.19,10446.52,6495.30033616] -["2020-09-13T00:00:00.000Z",10446.52,10582.36,10211,10336.76,10442.19360563] -["2020-09-14T00:00:00.000Z",10336.76,10760.62,10253,10679.95,13532.95018331] -["2020-09-15T00:00:00.000Z",10678.41,10950,10613.18,10783.75,12634.3292873] -["2020-09-16T00:00:00.000Z",10783.36,11099.95,10662.02,10959.61,11003.70130082] -["2020-09-17T00:00:00.000Z",10957.06,11044,10735.55,10943.61,8885.4490645] -["2020-09-18T00:00:00.000Z",10943.99,11039.88,10813,10937.52,8660.059472] -["2020-09-19T00:00:00.000Z",10937.5,11179.9,10891.78,11080,5718.02211829] -["2020-09-20T00:00:00.000Z",11081.09,11081.37,10759.37,10920.89,6003.78509052] -["2020-09-21T00:00:00.000Z",10920.94,10994,10180,10416.82,15004.71121349] -["2020-09-22T00:00:00.000Z",10416.83,10576.82,10355,10531.13,7904.25642443] -["2020-09-23T00:00:00.000Z",10531.13,10541.25,10135.22,10235.1,8893.24233647] -["2020-09-24T00:00:00.000Z",10237.41,10795.87,10192.56,10740.01,9678.39349807] -["2020-09-25T00:00:00.000Z",10740,10765.07,10551,10690.53,9690.62760986] -["2020-09-26T00:00:00.000Z",10690.53,10828,10654.58,10730,3783.39739972] -["2020-09-27T00:00:00.000Z",10730,10806.32,10595.24,10778.2,3880.03686062] -["2020-09-28T00:00:00.000Z",10779,10956.11,10621.22,10695.55,8876.06156838] -["2020-09-29T00:00:00.000Z",10694.9,10860.79,10636.13,10840.73,8200.78265336] -["2020-09-30T00:00:00.000Z",10839.98,10847,10657.04,10779.63,6318.52943807] -["2020-10-01T00:00:00.000Z",10779.63,10931.98,10427.75,10617.63,12848.73637335] -["2020-10-02T00:00:00.000Z",10616.35,10668.56,10363.76,10573.12,10263.48290265] -["2020-10-03T00:00:00.000Z",10573.12,10606.36,10498.02,10551.65,3211.70459291] -["2020-10-04T00:00:00.000Z",10550.32,10697,10521.87,10671.11,3569.25620166] -["2020-10-05T00:00:00.000Z",10670.01,10800,10621.12,10795,6081.38701926] -["2020-10-06T00:00:00.000Z",10796.97,10800,10524,10602.66,7596.36372031] -["2020-10-07T00:00:00.000Z",10601.2,10683.75,10546.78,10670.47,6108.04255109] -["2020-10-08T00:00:00.000Z",10670.47,10963.16,10532.11,10933.09,11301.25106194] -["2020-10-09T00:00:00.000Z",10932.44,11111.11,10834.49,11057.07,10098.3991552] -["2020-10-10T00:00:00.000Z",11057.07,11498.98,11055.75,11299.5,9312.75916488] -["2020-10-11T00:00:00.000Z",11299.52,11444.25,11276.28,11374.01,5163.46475688] -["2020-10-12T00:00:00.000Z",11374.01,11736.02,11187.6,11535.46,11056.91558046] -["2020-10-13T00:00:00.000Z",11535.46,11561.45,11312.59,11428.22,8639.21277154] -["2020-10-14T00:00:00.000Z",11428.22,11556.37,11290.83,11427.7,7078.70152873] -["2020-10-15T00:00:00.000Z",11427.7,11641.38,11263.15,11509.34,8538.52039637] -["2020-10-16T00:00:00.000Z",11509.31,11550.01,11201,11328.95,9505.26615373] -["2020-10-17T00:00:00.000Z",11328.27,11421,11264.75,11367.89,3586.1455215] -["2020-10-18T00:00:00.000Z",11367.9,11523,11350.37,11514.2,4352.09499051] -["2020-10-19T00:00:00.000Z",11514.2,11833,11416.04,11760.45,10313.23447344] -["2020-10-20T00:00:00.000Z",11760.45,12050,11685,11923.83,13840.02481291] -["2020-10-21T00:00:00.000Z",11923.07,13250.04,11900.01,12808,32404.63293167] -["2020-10-22T00:00:00.000Z",12808.01,13200,12698.02,12987.02,20337.78966446] -["2020-10-23T00:00:00.000Z",12988.2,13037,12722.72,12937.09,10450.87207186] -["2020-10-24T00:00:00.000Z",12938,13175,12884.31,13126.24,7915.34663475] -["2020-10-25T00:00:00.000Z",13126.34,13361,12890.76,13045,9276.17719938] -["2020-10-26T00:00:00.000Z",13045.02,13250,12785,13068.79,12275.35826032] -["2020-10-27T00:00:00.000Z",13068.79,13793.72,13061.28,13698.18,17267.43967837] -["2020-10-28T00:00:00.000Z",13740.85,13863.87,12891.57,13281.05,21073.3766776] -["2020-10-29T00:00:00.000Z",13281.06,13650,12976.29,13460,15796.07667651] -["2020-10-30T00:00:00.000Z",13460,13687.82,13131.31,13571.51,15664.29047538] -["2020-10-31T00:00:00.000Z",13571.51,14098.92,13424.73,13804.81,12166.30429818] -["2020-11-01T00:00:00.000Z",13803.69,13906.74,13630.05,13771.59,6252.00619492] -["2020-11-02T00:00:00.000Z",13771.7,13840,13215,13563.22,12191.83070954] -["2020-11-03T00:00:00.000Z",13563.22,14081.45,13290,14035.8,13965.78812958] -["2020-11-04T00:00:00.000Z",14034.35,14273.6,13530.01,14161.48,16894.77786852] -["2020-11-05T00:00:00.000Z",14165.86,15775,14115,15608.21,31865.97472203] -["2020-11-06T00:00:00.000Z",15608.06,15977.67,15190.36,15599.95,25150.39252742] -["2020-11-07T00:00:00.000Z",15599.95,15779.24,14310,14834.09,23552.06912628] -["2020-11-08T00:00:00.000Z",14834.09,15666,14721.9,15482.9,11856.3281802] -["2020-11-09T00:00:00.000Z",15482.89,15856.9,14817.14,15342.25,21951.27612698] -["2020-11-10T00:00:00.000Z",15342.1,15481.06,15090.08,15315.03,13489.67510052] -["2020-11-11T00:00:00.000Z",15315.46,16000,15293.04,15705.79,15257.35722584] -["2020-11-12T00:00:00.000Z",15705.79,16370.89,15446.82,16310.81,22153.73849401] -["2020-11-13T00:00:00.000Z",16310.81,16491.92,15975,16339.56,14593.51518544] -["2020-11-14T00:00:00.000Z",16339.56,16339.6,15708.24,16082.01,9205.916488] -["2020-11-15T00:00:00.000Z",16082.01,16175.6,15796.09,15966.89,6250.07966791] -["2020-11-16T00:00:00.000Z",15970,16892,15879,16726.64,13948.30524238] -["2020-11-17T00:00:00.000Z",16726.49,17880,16575.42,17679.36,25230.22403641] -["2020-11-18T00:00:00.000Z",17679.86,18488,17205.02,17782.91,32425.98660226] -["2020-11-19T00:00:00.000Z",17790.18,18193.29,17356,17821.58,17141.49267548] -["2020-11-20T00:00:00.000Z",17821.92,18830.3,17764.76,18675.25,17901.931678] -["2020-11-21T00:00:00.000Z",18677.84,18980,18350,18721.21,13604.27139959] -["2020-11-22T00:00:00.000Z",18721.21,18773.56,17610.77,18437.66,15423.83816127] -["2020-11-23T00:00:00.000Z",18437.18,18777.77,18001,18384.82,17655.66362172] -["2020-11-24T00:00:00.000Z",18384.82,19469,18052.02,19172.84,26623.09452709] -["2020-11-25T00:00:00.000Z",19172.9,19500,18502,18721.93,20485.39373121] -["2020-11-26T00:00:00.000Z",18717.24,18915.48,16200,17170,48644.17078197] -["2020-11-27T00:00:00.000Z",17169.99,17475,16400,17153.95,23333.98429789] -["2020-11-28T00:00:00.000Z",17155.43,17933.25,16880,17739.85,13157.9519653] -["2020-11-29T00:00:00.000Z",17736.1,18359,17535.26,18202.04,8932.25029132] -["2020-11-30T00:00:00.000Z",18202.02,19873.23,18201.47,19713.94,27293.4791942] -["2020-12-01T00:00:00.000Z",19713.94,19915.14,18109,18782.97,30442.86543674] -["2020-12-02T00:00:00.000Z",18778.18,19340,18335,19225.63,16227.13637423] -["2020-12-03T00:00:00.000Z",19222.45,19625.64,18885,19448.64,14648.29683367] -["2020-12-04T00:00:00.000Z",19446.43,19546.46,18576.05,18658.1,16382.87739223] -["2020-12-05T00:00:00.000Z",18658.09,19189.98,18501,19158.96,7082.22230272] -["2020-12-06T00:00:00.000Z",19158.96,19430.25,18878,19375.6,6665.28189472] -["2020-12-07T00:00:00.000Z",19375.6,19432.57,18901,19177.71,8977.45166263] -["2020-12-08T00:00:00.000Z",19177.08,19299.51,18200,18316.22,15161.86263318] -["2020-12-09T00:00:00.000Z",18316.22,18647.33,17639,18546.55,20667.36635634] -["2020-12-10T00:00:00.000Z",18546.55,18556.42,17905,18253.44,14899.20296937] -["2020-12-11T00:00:00.000Z",18257.18,18293.08,17580,18042.15,16953.63356031] -["2020-12-12T00:00:00.000Z",18044.19,18955.34,18023.57,18821.28,8616.1725039] -["2020-12-13T00:00:00.000Z",18821.28,19421.03,18730,19166.65,10624.20069187] -["2020-12-14T00:00:00.000Z",19166.65,19349.98,18967.68,19272.37,9102.36972564] -["2020-12-15T00:00:00.000Z",19272.37,19565,19051.27,19444.6,15345.21212651] -["2020-12-16T00:00:00.000Z",19443.19,21569.94,19300,21359.65,33350.23500216] -["2020-12-17T00:00:00.000Z",21360.5,23776.94,21252.01,22826.48,53602.34952384] -["2020-12-18T00:00:00.000Z",22826.37,23280,22329,23137.76,24829.23581848] -["2020-12-19T00:00:00.000Z",23138.89,24200,22770,23849.99,20577.66441198] -["2020-12-20T00:00:00.000Z",23850,24300,23100,23476.51,14963.41787144] -["2020-12-21T00:00:00.000Z",23476.51,24118.75,21913.84,22729.4,25728.63855953] -["2020-12-22T00:00:00.000Z",22729.4,23839.78,22380.05,23823.27,18597.6512303] -["2020-12-23T00:00:00.000Z",23824.13,24090,22600,23228.35,23412.12172023] -["2020-12-24T00:00:00.000Z",23226.18,23785,22712.89,23717.96,16440.75295146] -["2020-12-25T00:00:00.000Z",23718.61,24770.95,23416,24704.71,15792.47583445] -["2020-12-26T00:00:00.000Z",24704.71,26822,24490.01,26475.35,24782.44015598] -["2020-12-27T00:00:00.000Z",26482.64,28387,25772.55,26258.65,33627.00745897] -["2020-12-28T00:00:00.000Z",26255.16,27477,26086.19,27040.36,21265.70934972] -["2020-12-29T00:00:00.000Z",27039.39,27396.77,25833.73,27366.35,20668.10433798] -["2020-12-30T00:00:00.000Z",27366.35,29018.26,27311.73,28897.42,28181.49681491] -["2020-12-31T00:00:00.000Z",28897.42,29321.9,28000,28990.08,28813.88691084] -["2021-01-01T00:00:00.000Z",28990.08,29688.88,28700,29412.84,22211.25251806] -["2021-01-02T00:00:00.000Z",29413.29,33300,29039,32225.91,46675.24652146] -["2021-01-03T00:00:00.000Z",32222.88,34810,32008.62,33080.66,36951.71650628] -["2021-01-04T00:00:00.000Z",33082.84,33666.99,27678,32019.99,46045.38968508] -["2021-01-05T00:00:00.000Z",32020.22,34499.67,29891.13,34030.64,42282.56920027] -["2021-01-06T00:00:00.000Z",34043.91,37000,33352.54,36859.26,45744.10320015] -["2021-01-07T00:00:00.000Z",36859.26,40425,36200,39505.56,50346.30569052] -["2021-01-08T00:00:00.000Z",39510.55,41986.37,36565.08,40665.15,48522.48490272] -["2021-01-09T00:00:00.000Z",40642.15,41406.94,38800,40257.43,27152.97102881] -["2021-01-10T00:00:00.000Z",40257.43,41452.12,34444,38171.57,43736.57031589] -["2021-01-11T00:00:00.000Z",38168.89,38273.88,30100,35452.59,102503.15672849] -["2021-01-12T00:00:00.000Z",35456.89,36604.51,32500,34038.98,48227.62752035] -["2021-01-13T00:00:00.000Z",34035.53,37888,32309.04,37393.66,39608.73718747] -["2021-01-14T00:00:00.000Z",37393.67,40127.66,36751.11,39125.14,31868.76049365] -["2021-01-15T00:00:00.000Z",39123.05,39697,34298.93,36754.67,36421.05918785] -["2021-01-16T00:00:00.000Z",36754.6,37948,35372.59,36006.94,20861.42545209] -["2021-01-17T00:00:00.000Z",36004.8,36860,33850.03,35820,19182.04934663] -["2021-01-18T00:00:00.000Z",35820.01,37402,34736.46,36624.23,16609.64108414] -["2021-01-19T00:00:00.000Z",36624.23,37857,35895.11,35917.28,18904.77910604] -["2021-01-20T00:00:00.000Z",35921.91,36415.34,33387.01,35503.09,25445.70800774] -["2021-01-21T00:00:00.000Z",35498.85,35628.24,30011,30855.95,50473.11375071] -["2021-01-22T00:00:00.000Z",30855.9,33867,28732,32984.93,48155.72161708] -["2021-01-23T00:00:00.000Z",32982.66,33488.79,31432.19,32112.01,16139.81478284] -["2021-01-24T00:00:00.000Z",32110,33086.53,30931.21,32288.56,13618.80097809] -["2021-01-25T00:00:00.000Z",32293.18,34888,31920.8,32261.87,23045.66293389] -["2021-01-26T00:00:00.000Z",32260.52,32960.37,30830,32510.82,23535.83891688] -["2021-01-27T00:00:00.000Z",32510.82,32584.62,29156,30407.13,46207.08537355] -["2021-01-28T00:00:00.000Z",30414.11,34000,29902.14,33488.99,36007.06269488] -["2021-01-29T00:00:00.000Z",33487.92,38570.13,31990,34262.11,72641.07974951] -["2021-01-30T00:00:00.000Z",34262.11,34900,32852.86,34315.63,21362.15173754] -["2021-01-31T00:00:00.000Z",34315.63,34387.75,32200,33137.74,16436.39757593] -["2021-02-01T00:00:00.000Z",33137.75,34728.57,32333,33533.19,21975.41378272] -["2021-02-02T00:00:00.000Z",33534.39,36000,33450,35512.67,19995.83908338] -["2021-02-03T00:00:00.000Z",35513,37723.72,35393.8,37678.37,23781.96945181] -["2021-02-04T00:00:00.000Z",37688.42,38769,36156.45,36975,31699.36292316] -["2021-02-05T00:00:00.000Z",36976.59,38349,36605.87,38311.49,17842.70173175] -["2021-02-06T00:00:00.000Z",38327.09,41000,38250,39265.43,27102.80602941] -["2021-02-07T00:00:00.000Z",39266.1,39737.83,37371.35,38871.42,20297.87256102] -["2021-02-08T00:00:00.000Z",38871.43,46750,38057.01,46448.1,47934.0103883] -["2021-02-09T00:00:00.000Z",46453.66,48200,45020,46514.73,36418.79365116] -["2021-02-10T00:00:00.000Z",46514.73,47349.99,43706.86,44850,25818.01157857] -["2021-02-11T00:00:00.000Z",44850,48690,44011,47997.91,26222.60477552] -["2021-02-12T00:00:00.000Z",47993.6,48912,46300,47408.34,23503.15583529] -["2021-02-13T00:00:00.000Z",47408.34,48199,46300,47232.45,12020.8773325] -["2021-02-14T00:00:00.000Z",47240.75,49700,47100.13,48680.69,15146.55244091] -["2021-02-15T00:00:00.000Z",48667.23,49093.44,45768.46,47936.37,19432.15278111] -["2021-02-16T00:00:00.000Z",47935.66,50645,47051.22,49158.71,23053.20561135] -["2021-02-17T00:00:00.000Z",49141.43,52640.35,48942.87,52170.01,25675.171441] -["2021-02-18T00:00:00.000Z",52170.01,52549.99,50875,51601.73,15689.40275173] -["2021-02-19T00:00:00.000Z",51596,56370.05,50725,55983.56,27961.48197104] -["2021-02-20T00:00:00.000Z",55983.57,57563.57,54000.1,55923.52,22137.82194494] -["2021-02-21T00:00:00.000Z",55921.44,58367,55531.23,57489.16,13530.43444443] -["2021-02-22T00:00:00.000Z",57489.16,57577.69,46616,54142.13,49449.16575779] -["2021-02-23T00:00:00.000Z",54125.67,54206.22,44888.08,48899.99,72300.585728] -["2021-02-24T00:00:00.000Z",48899.99,51415.41,47002,49737.82,30732.14949499] -["2021-02-25T00:00:00.000Z",49737.81,52107.83,46700,47058.48,28011.20414657] -["2021-02-26T00:00:00.000Z",47063.9,48464.64,44150,46326.2,36048.6181927] -["2021-02-27T00:00:00.000Z",46319.79,48356.86,45055,46180.75,16290.28071728] -["2021-02-28T00:00:00.000Z",46169.92,46656,43016,45231.75,22745.60600179] -["2021-03-01T00:00:00.000Z",45231.74,49829,45042.13,49639.4,25068.25043716] -["2021-03-02T00:00:00.000Z",49635.3,50250,47075.11,48511.6,17063.56302004] -["2021-03-03T00:00:00.000Z",48502.18,52666,48161.75,50360,21301.47723933] -["2021-03-04T00:00:00.000Z",50370.33,51798.33,47502,48368.52,23386.97957577] -["2021-03-05T00:00:00.000Z",48370.97,49473.99,46219.32,48769.47,25468.18029576] -["2021-03-06T00:00:00.000Z",48766.01,49210,47077,48909.84,11877.83755909] -["2021-03-07T00:00:00.000Z",48909.84,51459,48909.83,50978.61,13965.15473114] -["2021-03-08T00:00:00.000Z",50976.22,52425,49328.62,52415.23,18856.28684439] -["2021-03-09T00:00:00.000Z",52413.17,54936,51845.01,54916.38,21177.14953983] -["2021-03-10T00:00:00.000Z",54921.61,57402.14,53025,55890.69,28326.07770941] -["2021-03-11T00:00:00.000Z",55888.7,58113,54283,57815.47,24369.21216789] -["2021-03-12T00:00:00.000Z",57820.15,58065.92,55050,57225.91,21760.53824103] -["2021-03-13T00:00:00.000Z",57220.84,61788.45,56083.74,61178.5,22301.28588901] -["2021-03-14T00:00:00.000Z",61181.38,61680,58950,58972.7,13581.96759058] -["2021-03-15T00:00:00.000Z",58972.71,60601.07,54568,55636.15,31651.39184131] -["2021-03-16T00:00:00.000Z",55629.08,56970,53221,56927.11,24432.37878722] -["2021-03-17T00:00:00.000Z",56924.26,58996.38,54138.01,58925.54,22687.57433043] -["2021-03-18T00:00:00.000Z",58925.54,60100,56996.15,57644.95,21459.4962399] -["2021-03-19T00:00:00.000Z",57644.95,59461.99,56260,58039.66,16429.629743] -["2021-03-20T00:00:00.000Z",58026.91,59928,57827.97,58116.7,9725.28123717] -["2021-03-21T00:00:00.000Z",58126.34,58651.22,55543.89,57363.32,11841.63877891] -["2021-03-22T00:00:00.000Z",57377.29,58421.68,53739.5,54110.07,19512.15647151] -["2021-03-23T00:00:00.000Z",54111.49,55858,53000,54345.54,19221.75674] -["2021-03-24T00:00:00.000Z",54333.27,57209.97,51673.82,52276.16,23775.21362623] -["2021-03-25T00:00:00.000Z",52259.69,53238,50305,51325.01,29642.04415588] -["2021-03-26T00:00:00.000Z",51320.76,55125.13,51250,55072.44,17843.00738205] -["2021-03-27T00:00:00.000Z",55080.9,56640,53966,55856.53,11333.33349523] -["2021-03-28T00:00:00.000Z",55856.54,56587.08,54701,55778.82,9235.80302347] -["2021-03-29T00:00:00.000Z",55781.22,58400,54900,57613.48,17552.36885101] -["2021-03-30T00:00:00.000Z",57613.76,59397.48,57000,58786.46,15105.07669026] -["2021-03-31T00:00:00.000Z",58786.46,59800,56873.8,58800,17376.62672814] -["2021-04-01T00:00:00.000Z",58800.01,59474.94,57930,58726.48,11096.33004907] -["2021-04-02T00:00:00.000Z",58726.47,60055.02,58441.88,58981.04,10966.93017846] -["2021-04-03T00:00:00.000Z",58981.04,59752,56943,57094.34,8405.26400491] -["2021-04-04T00:00:00.000Z",57094.34,58500,56478.53,58215.94,6301.43187883] -["2021-04-05T00:00:00.000Z",58216.73,59251.76,56817.64,59123.02,9204.86323941] -["2021-04-06T00:00:00.000Z",59134.07,59475,57333.33,58019.98,10354.33014603] -["2021-04-07T00:00:00.000Z",58021.67,58630,55400,55955.75,17787.29445084] -["2021-04-08T00:00:00.000Z",55962.67,58152,55700,58083.1,8073.59731731] -["2021-04-09T00:00:00.000Z",58083.1,58869.69,57670.51,58092.68,8094.74629652] -["2021-04-10T00:00:00.000Z",58092.68,61218.97,57875.41,59778.6,12817.81106734] -["2021-04-11T00:00:00.000Z",59778.59,60658.89,59177.06,59985.26,7278.96516665] -["2021-04-12T00:00:00.000Z",59983.66,61199,59369,59839.82,11467.72752999] -["2021-04-13T00:00:00.000Z",59836.88,63774.39,59799.01,63588.22,17897.76603088] -["2021-04-14T00:00:00.000Z",63588.22,64899,61277.91,62971.8,22570.84113444] -["2021-04-15T00:00:00.000Z",62971.8,63831.82,62036.73,63229.04,11209.4505281] -["2021-04-16T00:00:00.000Z",63229.04,63604.34,60048.43,61427.27,19867.41322269] -["2021-04-17T00:00:00.000Z",61427.27,62572.48,59700,60058.86,10847.76785762] -["2021-04-18T00:00:00.000Z",60067.2,60437.97,51300,56274.41,36891.70959047] -["2021-04-19T00:00:00.000Z",56273.65,57600,54187.85,55696.83,16838.39171629] -["2021-04-20T00:00:00.000Z",55696.83,57111,53430.01,56499.29,18608.27983583] -["2021-04-21T00:00:00.000Z",56477.67,56810.56,53620.91,53800.86,15584.08398293] -["2021-04-22T00:00:00.000Z",53795.62,55469.98,50400,51701.59,30427.89153907] -["2021-04-23T00:00:00.000Z",51695.98,52130.58,47464.65,51187.27,38794.85818376] -["2021-04-24T00:00:00.000Z",51187.75,51260.61,48726.87,50089.15,11839.14355893] -["2021-04-25T00:00:00.000Z",50101.42,50591.38,47044.01,49121,14633.51206544] -["2021-04-26T00:00:00.000Z",49121,54400,48817.62,54053.6,18005.22399425] -["2021-04-27T00:00:00.000Z",54047.8,55509.39,53321,55069.62,13957.08649512] -["2021-04-28T00:00:00.000Z",55069.61,56476.17,53887,54894.03,16484.33677655] -["2021-04-29T00:00:00.000Z",54889.81,55226.86,52369.61,53580,14592.31688772] -["2021-04-30T00:00:00.000Z",53580,58075.01,53068.43,57798.77,16536.33288912] -["2021-05-01T00:00:00.000Z",57798.77,58550,57050.94,57859.28,10787.04933216] -["2021-05-02T00:00:00.000Z",57859.28,57972.26,56072,56625.2,7647.62578087] -["2021-05-03T00:00:00.000Z",56625.21,58986,56500,57212.73,15165.00648795] -["2021-05-04T00:00:00.000Z",57212.73,57247.24,53057.7,53241.92,23492.0586849] -["2021-05-05T00:00:00.000Z",53241.91,57980.86,52913.02,57515.69,22918.90458572] -["2021-05-06T00:00:00.000Z",57515.69,58400,55288,56440.66,18244.13605211] -["2021-05-07T00:00:00.000Z",56444.82,58735.95,55300,57380.39,18323.8958022] -["2021-05-08T00:00:00.000Z",57380.39,59559.84,56980.01,58958.05,15374.94442964] -["2021-05-09T00:00:00.000Z",58958.06,59300.52,56265.3,58312.57,17169.72318523] -["2021-05-10T00:00:00.000Z",58313.84,59592.2,53600,55866.41,24647.23540718] -["2021-05-11T00:00:00.000Z",55866.38,56962.07,54511.48,56753.19,15446.63591676] -["2021-05-12T00:00:00.000Z",56753.19,58041,48500,49498.77,29660.84273553] -["2021-05-13T00:00:00.000Z",49498.76,52500,46000,49690.11,42250.08740789] -["2021-05-14T00:00:00.000Z",49682.28,51569.56,48895,49893.48,21987.79362448] -["2021-05-15T00:00:00.000Z",49893.48,50730.58,46573,46775.51,21936.11454712] -["2021-05-16T00:00:00.000Z",46771.01,49808.28,43825,46450.79,30655.33064729] -["2021-05-17T00:00:00.000Z",46450.78,46646.15,42101,43580.5,43660.22208427] -["2021-05-18T00:00:00.000Z",43571.89,45851,42300,42857.15,28210.30024018] -["2021-05-19T00:00:00.000Z",42865.05,43591.7,30000,36731.75,109537.24233282] -["2021-05-20T00:00:00.000Z",36735.44,42605,35000,40623.33,51445.79735691] -["2021-05-21T00:00:00.000Z",40623.24,42275.99,33501.54,37340.77,55961.90006046] -["2021-05-22T00:00:00.000Z",37333.09,38889.76,35257.52,37476.83,29239.02738254] -["2021-05-23T00:00:00.000Z",37476.84,38319.36,31111,34758.67,53433.30296532] -["2021-05-24T00:00:00.000Z",34758.88,39966.87,34407.17,38878.56,44419.45827713] -["2021-05-25T00:00:00.000Z",38874.53,39878.51,36481.26,38361.81,26107.55687287] -["2021-05-26T00:00:00.000Z",38361.81,40900,37837.36,39293.23,25107.68631485] -["2021-05-27T00:00:00.000Z",39293.23,40440.95,37191.99,38556.88,19390.89447264] -["2021-05-28T00:00:00.000Z",38556.88,38900,34688,35680.47,36231.72333985] -["2021-05-29T00:00:00.000Z",35680.48,37325,33650.86,34627.82,27999.15073256] -["2021-05-30T00:00:00.000Z",34627.81,36500,33333,35669.44,16038.94658082] -["2021-05-31T00:00:00.000Z",35669.44,37534.09,34183,37279.31,19527.11600162] -["2021-06-01T00:00:00.000Z",37276.23,37918.97,35669.14,36685,15713.10281689] -["2021-06-02T00:00:00.000Z",36684.99,38237.37,35920,37577.91,13952.35891376] -["2021-06-03T00:00:00.000Z",37581.83,39489.82,37184.88,39248.55,14325.7560692] -["2021-06-04T00:00:00.000Z",39248.54,39291.24,35593.22,36856.52,17917.63251152] -["2021-06-05T00:00:00.000Z",36856.53,37921.35,34832.17,35539.49,13654.69033381] -["2021-06-06T00:00:00.000Z",35539.97,36477.86,35258,35800.48,8184.50324318] -["2021-06-07T00:00:00.000Z",35800.48,36812.39,33333,33575.91,18997.71626987] -["2021-06-08T00:00:00.000Z",33567.26,34069,31004.95,33402.13,34937.55754915] -["2021-06-09T00:00:00.000Z",33402.13,37573.99,32408.53,37403.86,26040.89793254] -["2021-06-10T00:00:00.000Z",37404.75,38425.67,35800,36694.05,19853.81418911] -["2021-06-11T00:00:00.000Z",36694.91,37695,35944,37338.44,14142.19349961] -["2021-06-12T00:00:00.000Z",37340.08,37448,34635.47,35557.33,14516.54556279] -["2021-06-13T00:00:00.000Z",35557.32,39396,34780.57,39015.24,15748.96203951] -["2021-06-14T00:00:00.000Z",39015.24,41076.03,38744.83,40539.47,21916.84415956] -["2021-06-15T00:00:00.000Z",40537.93,41322.55,39510.98,40162.37,17020.70299457] -["2021-06-16T00:00:00.000Z",40158.06,40499,38105,38351,17238.57541183] -["2021-06-17T00:00:00.000Z",38351,39554.98,37365.63,38095.17,15970.35031651] -["2021-06-18T00:00:00.000Z",38103.94,38216.22,35153.16,35841.81,23472.37724375] -["2021-06-19T00:00:00.000Z",35840.96,36457.18,34833.26,35484.79,16801.08670642] -["2021-06-20T00:00:00.000Z",35484.8,36139.73,33347.05,35585.78,19400.07454207] -["2021-06-21T00:00:00.000Z",35585.79,35741.54,31259,31609.82,41304.39903519] -["2021-06-22T00:00:00.000Z",31609.82,33352,28800,32538.37,48409.17333487] -["2021-06-23T00:00:00.000Z",32538.9,34881.02,31708.03,33688.35,23124.81248294] -["2021-06-24T00:00:00.000Z",33688.51,35295.67,32300,34654.58,16868.94084747] -["2021-06-25T00:00:00.000Z",34654.87,35500,31300,31594.63,26505.19266978] -["2021-06-26T00:00:00.000Z",31594.62,32711.68,30173.49,32275.19,18299.38702942] -["2021-06-27T00:00:00.000Z",32267.59,34749,32002.21,34709.23,14428.92978925] -["2021-06-28T00:00:00.000Z",34708.53,35301.43,33864.99,34493.22,14920.2647883] -["2021-06-29T00:00:00.000Z",34493.22,36675,34233.35,35904.28,17917.59826258] -["2021-06-30T00:00:00.000Z",35906.17,36094.42,34033,35060,16700.72309396] -["2021-07-01T00:00:00.000Z",35060,35066.54,32703.48,33516.11,13210.9509733] -["2021-07-02T00:00:00.000Z",33510.93,33972.06,32704.73,33805.02,11765.65389836] -["2021-07-03T00:00:00.000Z",33805.01,34953.07,33320,34682.16,6197.80112922] -["2021-07-04T00:00:00.000Z",34685.03,35951,34390.53,35284.05,6224.03057033] -["2021-07-05T00:00:00.000Z",35284.06,35290.82,33156.86,33697.78,9607.60619891] -["2021-07-06T00:00:00.000Z",33697.78,35100,33300,34225.73,10313.01368118] -["2021-07-07T00:00:00.000Z",34225.72,35077.46,33770.01,33878.56,9404.8979867] -["2021-07-08T00:00:00.000Z",33879.5,33934.62,32111,32875.95,14147.3525248] -["2021-07-09T00:00:00.000Z",32875.95,34100,32255.24,33824.26,8320.90649257] -["2021-07-10T00:00:00.000Z",33824.25,34267.14,33027.83,33515.35,4906.24582215] -["2021-07-11T00:00:00.000Z",33515.35,34607.37,33333.33,34259.23,7023.06500489] -["2021-07-12T00:00:00.000Z",34259.22,34670,32665,33091.1,10145.24046995] -["2021-07-13T00:00:00.000Z",33077.43,33337.61,32201.12,32734.14,9478.04218884] -["2021-07-14T00:00:00.000Z",32734.14,33125.55,31600,32816.39,10355.3186961] -["2021-07-15T00:00:00.000Z",32815.75,33187.6,31064.77,31868.68,11273.61174025] -["2021-07-16T00:00:00.000Z",31872.49,32259.16,31025.42,31388.06,10006.47793721] -["2021-07-17T00:00:00.000Z",31389.57,31949.99,31179.01,31533.91,5695.57411588] -["2021-07-18T00:00:00.000Z",31533.9,32450,31125.6,31788.25,5006.4831051] -["2021-07-19T00:00:00.000Z",31786.37,31887.82,30429.99,30842.03,11027.00528966] -["2021-07-20T00:00:00.000Z",30842.04,31052.65,29301.56,29796.16,18114.15286104] -["2021-07-21T00:00:00.000Z",29796.15,32825,29501.02,32135.19,15598.47830878] -["2021-07-22T00:00:00.000Z",32152.68,32611.84,31729.68,32287.74,7704.6404628] -["2021-07-23T00:00:00.000Z",32287.75,33647.27,32000,33647.26,9004.84262627] -["2021-07-24T00:00:00.000Z",33647.27,34525,33424.7,34283.01,9864.75243703] -["2021-07-25T00:00:00.000Z",34291.67,35451.04,33888.89,35428.26,9434.63002297] -["2021-07-26T00:00:00.000Z",35428.25,40593.93,35251.54,37262.77,40354.54555841] -["2021-07-27T00:00:00.000Z",37262.76,39550,36413.26,39470.48,24709.10440908] -["2021-07-28T00:00:00.000Z",39475.99,40925.56,38803.34,40035.1,27198.33358111] -["2021-07-29T00:00:00.000Z",40035.1,40644.85,39229.47,40039.44,11022.42512817] -["2021-07-30T00:00:00.000Z",40039.44,42320.57,38342,42237.95,15063.2344059] -["2021-07-31T00:00:00.000Z",42233.66,42414.61,41064.11,41495.01,9351.94288576] -["2021-08-01T00:00:00.000Z",41499,42605.64,39426,39865.41,10617.67293456] -["2021-08-02T00:00:00.000Z",39859.18,40459.68,38690,39149.59,12379.41216528] -["2021-08-03T00:00:00.000Z",39149.59,39785.3,37627.21,38191.44,15094.81739624] -["2021-08-04T00:00:00.000Z",38189.4,39965.1,37509,39722.41,15327.67624669] -["2021-08-05T00:00:00.000Z",39718.9,41447.89,37300,40888.74,28507.85532682] -["2021-08-06T00:00:00.000Z",40888.73,43399.26,39876.74,42869.58,20425.1145444] -["2021-08-07T00:00:00.000Z",42869.59,44750,42457.27,44637.34,19634.79475606] -["2021-08-08T00:00:00.000Z",44628.11,45363.83,43131.97,43829.14,18712.27158173] -["2021-08-09T00:00:00.000Z",43829.15,46497.42,42821.3,46285.48,19464.72493503] -["2021-08-10T00:00:00.000Z",46280,46718.44,44650.27,45595.66,13756.50066875] -["2021-08-11T00:00:00.000Z",45601.82,46781.09,45350.74,45553.49,11628.32043954] -["2021-08-12T00:00:00.000Z",45553.1,46223.95,43714.36,44422.14,13169.78176994] -["2021-08-13T00:00:00.000Z",44422.15,47953.9,44249.64,47833.64,11794.94196257] -["2021-08-14T00:00:00.000Z",47833.64,48176.52,46034.93,47109.65,8130.36769388] -["2021-08-15T00:00:00.000Z",47109.64,47400,45525.19,47014.49,7745.70200802] -["2021-08-16T00:00:00.000Z",47014.38,48076.52,45676.91,45902.46,10467.66031475] -["2021-08-17T00:00:00.000Z",45903.22,47174.62,44405.39,44671.58,12756.14777945] -["2021-08-18T00:00:00.000Z",44675.34,46035.27,44216.47,44707.98,10327.49887365] -["2021-08-19T00:00:00.000Z",44709.1,47088.08,43955,46765.87,11938.12185013] -["2021-08-20T00:00:00.000Z",46769.02,49400,46644.95,49342.4,13184.67048641] -["2021-08-21T00:00:00.000Z",49349.99,49821.92,48285.28,48867.02,9574.83615164] -["2021-08-22T00:00:00.000Z",48870.21,49526.13,48102.89,49284.63,6243.39643384] -["2021-08-23T00:00:00.000Z",49284.38,50505,49012.84,49506.5,10824.26838095] -["2021-08-24T00:00:00.000Z",49504.53,49875.9,47600,47682.45,12068.33823315] -["2021-08-25T00:00:00.000Z",47682.45,49277,47122.02,48987.33,9289.23177109] -["2021-08-26T00:00:00.000Z",48991.57,49365.1,46315.48,46851.47,11651.34373853] -["2021-08-27T00:00:00.000Z",46851.47,49185.12,46361.01,49077.57,8924.12247655] -["2021-08-28T00:00:00.000Z",49081.08,49309.83,48370,48942.94,4895.70191319] -["2021-08-29T00:00:00.000Z",48942.89,49667.1,47801,48802.58,6935.09511006] -["2021-08-30T00:00:00.000Z",48802.58,48906.51,46866,46993.71,12249.23741495] -["2021-08-31T00:00:00.000Z",46996.8,48259.68,46708.93,47112.5,12919.43970212] -["2021-09-01T00:00:00.000Z",47110.33,49125,46537.62,48839.86,13010.83839478] -["2021-09-02T00:00:00.000Z",48834.27,50392.19,48620.73,49279.37,14120.3826407] -["2021-09-03T00:00:00.000Z",49279.38,51064.44,48349.66,50025,14577.22621879] -["2021-09-04T00:00:00.000Z",50025,50558.75,49400,49942.98,7595.48816499] -["2021-09-05T00:00:00.000Z",49944.89,51907.08,49500,51789.17,7743.93472308] -["2021-09-06T00:00:00.000Z",51789.17,52802.03,51020.08,52698.81,9571.75471136] -["2021-09-07T00:00:00.000Z",52698.8,52944.96,42830.77,46894.5,29022.815351] -["2021-09-08T00:00:00.000Z",46894.49,47381.47,44423.49,46060.36,19624.55093117] -["2021-09-09T00:00:00.000Z",46059.94,47400,45511.82,46400,13594.64633403] -["2021-09-10T00:00:00.000Z",46396.26,47040.76,44140.48,44851.45,14905.54795341] -["2021-09-11T00:00:00.000Z",44850.37,45989.94,44730.29,45171.83,6207.38337004] -["2021-09-12T00:00:00.000Z",45173.66,46462.98,44754.31,46024.23,6499.85821749] -["2021-09-13T00:00:00.000Z",46027.8,46900,43465,44947.72,15015.30289712] -["2021-09-14T00:00:00.000Z",44953.23,47274.92,44679.92,47127.22,12644.16435358] -["2021-09-15T00:00:00.000Z",47127.81,48475,46705,48148.12,12139.84206628] -["2021-09-16T00:00:00.000Z",48144.03,48499.99,47020.82,47753.16,11739.27966629] -["2021-09-17T00:00:00.000Z",47753.15,48176.64,46752.67,47303.5,9088.56956453] -["2021-09-18T00:00:00.000Z",47306.87,48825.62,47050,48314.56,7491.03449237] -["2021-09-19T00:00:00.000Z",48309.86,48379.19,46850.87,47255.92,7086.34626236] -["2021-09-20T00:00:00.000Z",47253.71,47358.92,42500,43012.97,27706.67636162] -["2021-09-21T00:00:00.000Z",43007.69,43639.88,39600,40719.6,27275.33818249] -["2021-09-22T00:00:00.000Z",40736.81,44035.44,40570.42,43575.1,19462.53865157] -["2021-09-23T00:00:00.000Z",43575.19,45000,43096.73,44897.59,13446.87468684] -["2021-09-24T00:00:00.000Z",44896.55,45200,40683.29,42848.92,22451.57711462] -["2021-09-25T00:00:00.000Z",42848.44,42998.76,41675,42705.51,7383.32390261] -["2021-09-26T00:00:00.000Z",42705.51,43937,40803,43178.02,9971.64545213] -["2021-09-27T00:00:00.000Z",43172.17,44366.96,42111,42171.76,10094.77099806] -["2021-09-28T00:00:00.000Z",42166.31,42780,40897.7,41026.07,10491.81363045] -["2021-09-29T00:00:00.000Z",41030.19,42638.99,40750.12,41522.16,10303.30152312] -["2021-09-30T00:00:00.000Z",41519.11,44110.17,41409.67,43824.43,12835.9838101] -["2021-10-01T00:00:00.000Z",43828.89,48500,43287.44,48165.76,20095.33155568] -["2021-10-02T00:00:00.000Z",48165.76,48359.33,47451,47657.69,7262.63442143] -["2021-10-03T00:00:00.000Z",47663.74,49300,47120.11,48233.99,7989.25925892] -["2021-10-04T00:00:00.000Z",48233.99,49505,46916.7,49245.54,13938.64182971] -["2021-10-05T00:00:00.000Z",49244.13,51906.23,49057.18,51493.99,17828.59726658] -["2021-10-06T00:00:00.000Z",51499.77,55757.11,50416.01,55339.48,25869.64925998] -["2021-10-07T00:00:00.000Z",55346.95,55356.85,53379,53797.82,15820.83417633] -["2021-10-08T00:00:00.000Z",53805.46,56113,53634.41,53963.82,12416.9019906] -["2021-10-09T00:00:00.000Z",53965.18,55500,53675,54962.29,7123.05512404] -["2021-10-10T00:00:00.000Z",54963.29,56545.24,54112.95,54690.53,9370.1912382] -["2021-10-11T00:00:00.000Z",54683.09,57833.23,54411.54,57487.44,13422.42081815] -["2021-10-12T00:00:00.000Z",57485.97,57674.55,53873.78,56005.1,15457.00896085] -["2021-10-13T00:00:00.000Z",56005.1,57771.33,54236.09,57367.32,14691.01338574] -["2021-10-14T00:00:00.000Z",57367.32,58520.71,56832.32,57359.51,12198.02457938] -["2021-10-15T00:00:00.000Z",57359.51,62910,56867.11,61695.39,27105.19764492] -["2021-10-16T00:00:00.000Z",61690.32,62350,60139.01,60877.42,10161.25819825] -["2021-10-17T00:00:00.000Z",60867.05,61744.17,58943.83,61527.11,9153.32273471] -["2021-10-18T00:00:00.000Z",61530.07,62675.19,59887.74,62042.41,19798.1489024] -["2021-10-19T00:00:00.000Z",62042.4,64500,61333,64303.14,17380.30486176] -["2021-10-20T00:00:00.000Z",64303.14,66999,63525,66026.54,19194.45410878] -["2021-10-21T00:00:00.000Z",66021.26,66650.85,62050,62204.02,23474.39133313] -["2021-10-22T00:00:00.000Z",62204.01,63750,60000,60687.64,17217.70765017] -["2021-10-23T00:00:00.000Z",60682.88,61750,59650,61300.01,6708.15013802] -["2021-10-24T00:00:00.000Z",61300.02,61491.96,59522.89,60854.48,8573.72719199] -["2021-10-25T00:00:00.000Z",60847.91,63726.58,60653.5,63083.54,10496.58058683] -["2021-10-26T00:00:00.000Z",63081.96,63290.49,59837.07,60337.62,12181.48144997] -["2021-10-27T00:00:00.000Z",60333.19,61488,58100,58455.47,18856.68565412] -["2021-10-28T00:00:00.000Z",58462.73,62477.47,57653.88,60591.65,19354.49897509] -["2021-10-29T00:00:00.000Z",60591.63,62974,60188.73,62276.72,15497.01101939] -["2021-10-30T00:00:00.000Z",62287.95,62379.2,60725.01,61892.41,6793.59698552] -["2021-10-31T00:00:00.000Z",61896.38,62427.02,60001,61343.68,8371.1698899] -["2021-11-01T00:00:00.000Z",61346.17,62500,59500,60949.54,11724.34161877] -["2021-11-02T00:00:00.000Z",60956.4,64300,60672.16,63266.51,13694.11539462] -["2021-11-03T00:00:00.000Z",63266.5,63568.36,60070,62935.41,12951.87181247] -["2021-11-04T00:00:00.000Z",62935.4,63114.14,60728.77,61444.5,11051.75853921] -["2021-11-05T00:00:00.000Z",61444.49,62638.59,60777,61006.15,10598.79620286] -["2021-11-06T00:00:00.000Z",61006.14,61599.25,60125,61539.31,6366.43859189] -["2021-11-07T00:00:00.000Z",61539.3,63327.96,61397.86,63309.13,5596.02460734] -["2021-11-08T00:00:00.000Z",63309.12,67792.77,63309.12,67554.84,17661.87297159] -["2021-11-09T00:00:00.000Z",67554.13,68568.85,66261.79,66944.66,14996.62508818] -["2021-11-10T00:00:00.000Z",66938.76,69000,62800,64912.2,19030.24517744] -["2021-11-11T00:00:00.000Z",64912.2,65600,64133.78,64807.59,10259.51472415] -["2021-11-12T00:00:00.000Z",64807.73,65477.06,62300,64147.9,13658.626579] -["2021-11-13T00:00:00.000Z",64144.42,64990,63394.17,64400.01,5968.10354833] -["2021-11-14T00:00:00.000Z",64400.01,65525,63596.9,65505.02,6081.57225975] -["2021-11-15T00:00:00.000Z",65505.03,66339.9,63371,63624.59,10426.55522646] -["2021-11-16T00:00:00.000Z",63621.05,63624.6,58638,60107.98,24910.15267457] -["2021-11-17T00:00:00.000Z",60101.56,60824.38,58380,60351.51,20907.21545076] -["2021-11-18T00:00:00.000Z",60351.51,60977.21,56514.13,56898,26749.21203012] -["2021-11-19T00:00:00.000Z",56898.46,58412.12,55625,58122.16,18554.56064192] -["2021-11-20T00:00:00.000Z",58122.15,59900,57423.35,59760.76,7584.65241653] -["2021-11-21T00:00:00.000Z",59760.76,60070,58509.69,58671.21,6661.36635434] -["2021-11-22T00:00:00.000Z",58671.22,59526.51,55641.03,56280.81,15889.22078935] -["2021-11-23T00:00:00.000Z",56280.81,57886.03,55377,57566.85,14019.78167156] -["2021-11-24T00:00:00.000Z",57562.65,57607.97,55875.01,57162.66,12509.25971944] -["2021-11-25T00:00:00.000Z",57158.58,59445.99,57037.04,58987.27,10668.67680723] -["2021-11-26T00:00:00.000Z",58994.72,59194,53533,53757.67,25946.30174683] -["2021-11-27T00:00:00.000Z",53757.67,55316.67,53642.58,54759.05,7899.30349126] -["2021-11-28T00:00:00.000Z",54759.04,57490,53327,57317.17,8222.42493442] -["2021-11-29T00:00:00.000Z",57318.51,58908.27,56730,57838.06,13454.23335496] -["2021-11-30T00:00:00.000Z",57838.06,59249.77,55910.33,56987.97,18038.78770838] -["2021-12-01T00:00:00.000Z",56998.35,59118.84,56465.75,57226.5,16607.30872879] -["2021-12-02T00:00:00.000Z",57226.51,57423.69,55845,56521.46,12969.21952648] -["2021-12-03T00:00:00.000Z",56521.45,57670.68,51640,53638.04,19567.63113833] -["2021-12-04T00:00:00.000Z",53633.02,53876.09,42333,49241.12,39023.32978526] -["2021-12-05T00:00:00.000Z",49235.26,49783,47827,49484.22,21727.13821193] -["2021-12-06T00:00:00.000Z",49484.21,51105,47200,50529.56,23082.30465624] -["2021-12-07T00:00:00.000Z",50529.56,51995,50067.1,50625.48,14107.33216632] -["2021-12-08T00:00:00.000Z",50625.24,51250,48650.02,50519.68,13138.99183299] -["2021-12-09T00:00:00.000Z",50520.94,50844.86,47323.23,47568.43,15749.4243393] -["2021-12-10T00:00:00.000Z",47568.43,50148.49,46900,47170.94,15689.5742182] -["2021-12-11T00:00:00.000Z",47170.94,49517.18,46786.78,49407.75,11045.22374119] -["2021-12-12T00:00:00.000Z",49424.47,50828.13,48665.43,50089.64,10411.08180306] -["2021-12-13T00:00:00.000Z",50089.64,50218.42,45727.92,46727.89,20797.28834629] -["2021-12-14T00:00:00.000Z",46727.89,48686.91,46300,48367.43,17107.0342879] -["2021-12-15T00:00:00.000Z",48359.23,49500,46530,48884.78,21621.70983741] -["2021-12-16T00:00:00.000Z",48878.83,49459.39,47524.66,47634.22,12731.23681745] -["2021-12-17T00:00:00.000Z",47634.2,48000,45469.32,46166.5,18556.07900007] -["2021-12-18T00:00:00.000Z",46159.87,47368.73,45515.72,46859.46,8170.85303229] -["2021-12-19T00:00:00.000Z",46857.49,48351.92,46440.11,46687.19,9518.7071282] -["2021-12-20T00:00:00.000Z",46687.2,47548.93,45568,46926.07,16039.38510407] -["2021-12-21T00:00:00.000Z",46926.07,49339.31,46645.05,48914.7,15461.4105731] -["2021-12-22T00:00:00.000Z",48914.7,49595,48450,48608.62,10753.4990677] -["2021-12-23T00:00:00.000Z",48608.61,51397.82,48032.16,50842.2,16627.04627954] -["2021-12-24T00:00:00.000Z",50842.06,51878.6,50445.55,50851.38,11690.45418179] -["2021-12-25T00:00:00.000Z",50852.31,51171.68,50191.84,50428.31,5550.57153185] -["2021-12-26T00:00:00.000Z",50428.31,51295.33,49460,50801.79,6863.39473781] -["2021-12-27T00:00:00.000Z",50804.33,52100,50480,50717.77,11596.91468191] -["2021-12-28T00:00:00.000Z",50720.35,50720.35,47300.23,47543.09,23116.75583707] -["2021-12-29T00:00:00.000Z",47542.2,48149.58,46094.02,46471.24,20326.32142372] -["2021-12-30T00:00:00.000Z",46471.24,47926.15,45938.44,47122.08,27413.65364976] -["2021-12-31T00:00:00.000Z",47122.09,48574.7,45650,46211.24,19010.24134509] -["2022-01-01T00:00:00.000Z",46211.24,47967.12,46205,47733.43,9463.6617111] -["2022-01-02T00:00:00.000Z",47733.43,47990,46633.36,47299.07,6833.49845548] -["2022-01-03T00:00:00.000Z",47299.06,47583.33,45700,46459.56,10841.81020453] -["2022-01-04T00:00:00.000Z",46459.57,47532.89,45515,45814.61,16320.32712866] -["2022-01-05T00:00:00.000Z",45817.13,47076.55,42500,43436.04,25067.67476765] -["2022-01-06T00:00:00.000Z",43446.34,43794.5,42432.99,43083.76,20780.04784989] -["2022-01-07T00:00:00.000Z",43081.79,43144.72,40571.53,41565.18,26122.19990673] -["2022-01-08T00:00:00.000Z",41564.57,42318.97,40505.3,41684.84,15454.11315131] -["2022-01-09T00:00:00.000Z",41684.84,42831.12,41209.53,41876.52,11074.22498167] -["2022-01-10T00:00:00.000Z",41876.52,42250,39650,41824.07,25232.35739583] -["2022-01-11T00:00:00.000Z",41824.06,43130,41274.8,42753.44,19697.46613255] -["2022-01-12T00:00:00.000Z",42749.84,44342.83,42459.21,43920.37,16250.21469714] -["2022-01-13T00:00:00.000Z",43921.21,44453.22,42325,42581.65,14772.09478571] -["2022-01-14T00:00:00.000Z",42576.27,43473.98,41752,43090.72,13545.75086459] -["2022-01-15T00:00:00.000Z",43090.72,43819.39,42577.35,43098.2,6318.38550193] -["2022-01-16T00:00:00.000Z",43098.2,43497.24,42600,43104.34,6481.6580227] -["2022-01-17T00:00:00.000Z",43104.34,43200,41567.64,42218.01,10963.85191034] -["2022-01-18T00:00:00.000Z",42214.66,42692.71,41287.79,42369.74,13658.50365699] -["2022-01-19T00:00:00.000Z",42372.15,42586.03,41126,41674.27,15642.41727542] -["2022-01-20T00:00:00.000Z",41672.14,43511.99,40555,40670.97,17860.82318928] -["2022-01-21T00:00:00.000Z",40671.77,41127.79,35422,36456.94,50742.89616126] -["2022-01-22T00:00:00.000Z",36456.67,36835.93,34017.56,35066.43,30044.12486365] -["2022-01-23T00:00:00.000Z",35075.7,36555.55,34625,36282.47,17440.22740453] -["2022-01-24T00:00:00.000Z",36275.28,37574.63,32933.33,36693.32,38776.29020908] -["2022-01-25T00:00:00.000Z",36687.58,37579.81,35716.15,36980,21597.52201359] -["2022-01-26T00:00:00.000Z",36980,38960,36254.97,36840.63,27403.99125336] -["2022-01-27T00:00:00.000Z",36846.22,37249,35526.36,37188.37,23601.4620954] -["2022-01-28T00:00:00.000Z",37188.37,38023.74,36162.48,37741.9,22716.16494796] -["2022-01-29T00:00:00.000Z",37741.9,38748.43,37300,38191.1,13103.19076443] -["2022-01-30T00:00:00.000Z",38189.82,38384.07,37365.31,37901.35,10632.53591257] -["2022-01-31T00:00:00.000Z",37904.99,38785.04,36640.94,38491.93,19654.98487168] -["2022-02-01T00:00:00.000Z",38492.53,39300,38021.53,38716.88,16379.93141492] -["2022-02-02T00:00:00.000Z",38714.27,38888.88,36584.29,36923.39,13787.58718711] -["2022-02-03T00:00:00.000Z",36923.39,37450.75,36259.01,37329.91,13283.28624677] -["2022-02-04T00:00:00.000Z",37324.61,41788.81,37051.36,41614.64,22537.5582634] -["2022-02-05T00:00:00.000Z",41613.75,41970,40955.4,41404.85,11187.20118795] -["2022-02-06T00:00:00.000Z",41411.59,42719.93,41135.39,42415.16,6447.88488893] -["2022-02-07T00:00:00.000Z",42416.06,44533,41678.79,43868.07,20040.49860442] -["2022-02-08T00:00:00.000Z",43868.08,45519.24,42688,44085.59,20387.64565183] -["2022-02-09T00:00:00.000Z",44087.58,44865.46,43155.5,44416.35,12785.8117079] -["2022-02-10T00:00:00.000Z",44416.39,45855,43210,43527.71,20024.52326862] -["2022-02-11T00:00:00.000Z",43521.88,43962.13,42000,42386.47,19367.4151999] -["2022-02-12T00:00:00.000Z",42386.47,43050,41750,42244.97,8664.419567] -["2022-02-13T00:00:00.000Z",42244.91,42781.96,41885.61,42074.99,6208.94093653] -["2022-02-14T00:00:00.000Z",42073.37,42876.15,41570,42548.71,14805.98338836] -["2022-02-15T00:00:00.000Z",42548.71,44775.96,42433.28,44583.52,14154.73452625] -["2022-02-16T00:00:00.000Z",44580.73,44585.69,43330.59,43895.56,9663.44040395] -["2022-02-17T00:00:00.000Z",43895.55,44195.62,40099.99,40536.73,18630.10842181] -["2022-02-18T00:00:00.000Z",40537.94,40990.9,39425.07,39983.56,16491.0130588] -["2022-02-19T00:00:00.000Z",39993.64,40469.82,39655,40101.94,6277.30201343] -["2022-02-20T00:00:00.000Z",40101.93,40146.07,38000,38389.03,10972.32175685] -["2022-02-21T00:00:00.000Z",38395.99,39506.91,36811,37023,20970.76378699] -["2022-02-22T00:00:00.000Z",37022.11,38469.06,36350,38251.48,22767.08772002] -["2022-02-23T00:00:00.000Z",38251.67,39276.85,37055,37268.19,15510.11329997] -["2022-02-24T00:00:00.000Z",37268.18,39720,34322,38347.3,42124.51876077] -["2022-02-25T00:00:00.000Z",38347.3,39716,38016.44,39238.48,20761.66924479] -["2022-02-26T00:00:00.000Z",39242.71,40300.5,38592.04,39137.8,8601.67109728] -["2022-02-27T00:00:00.000Z",39146.97,39875.71,37020,37717.08,14440.23638182] -["2022-02-28T00:00:00.000Z",37716.57,44240.77,37455.71,43192.66,25699.68423401] -["2022-03-01T00:00:00.000Z",43189.61,44993.12,42850,44439.95,22596.96095342] -["2022-03-02T00:00:00.000Z",44440,45426.45,43342.16,43912.34,17466.98591437] -["2022-03-03T00:00:00.000Z",43916.47,44096.45,41811,42464.41,19278.28224695] -["2022-03-04T00:00:00.000Z",42464.41,42524.87,38577.01,39166.51,24080.60599433] -["2022-03-05T00:00:00.000Z",39166.5,39600,38587.27,39402.43,8440.51638896] -["2022-03-06T00:00:00.000Z",39407.87,39730.5,38091.02,38408.38,10099.98545246] -["2022-03-07T00:00:00.000Z",38406.82,39556.58,37161.88,37994,19544.28414901] -["2022-03-08T00:00:00.000Z",37991.05,39376.65,37851.54,38749.38,19132.76914326] -["2022-03-09T00:00:00.000Z",38749.16,42597.84,38655.98,41953.97,24651.67344036] -["2022-03-10T00:00:00.000Z",41949.28,42053.84,38560.85,39433.71,20814.01456026] -["2022-03-11T00:00:00.000Z",39431.4,40251.51,38234.08,38732.04,15908.57521389] -["2022-03-12T00:00:00.000Z",38732.33,39472.17,38654.02,38813.02,5644.14686801] -["2022-03-13T00:00:00.000Z",38815.56,39318.19,37580.86,37793.01,8046.37612453] -["2022-03-14T00:00:00.000Z",37793.4,39906.39,37560.4,39674.17,13566.81093809] -["2022-03-15T00:00:00.000Z",39678.51,39900,38135,39298.1,14924.67641882] -["2022-03-16T00:00:00.000Z",39298.11,41717.67,38850,41127.97,22805.48259593] -["2022-03-17T00:00:00.000Z",41127.96,41486,40521,40950.33,15717.77421989] -["2022-03-18T00:00:00.000Z",40950.23,42396.04,40130,41774.98,17181.15226772] -["2022-03-19T00:00:00.000Z",41781.37,42429,41534.89,42232.26,8630.97283924] -["2022-03-20T00:00:00.000Z",42232.05,42330.1,40918.72,41287.24,7621.03036678] -["2022-03-21T00:00:00.000Z",41287.24,41578.33,40509,41017.71,10996.47661055] -["2022-03-22T00:00:00.000Z",41017.7,43389.79,40885.19,42378.26,19913.28660924] -["2022-03-23T00:00:00.000Z",42376.03,43036.95,41766.79,42899.71,13745.27563632] -["2022-03-24T00:00:00.000Z",42899.71,44241,42627.48,44012.29,21827.93263859] -["2022-03-25T00:00:00.000Z",44012.36,45130.91,43605.8,44331.85,19128.13735444] -["2022-03-26T00:00:00.000Z",44336.19,44820.58,44091.09,44539.42,7305.17827992] -["2022-03-27T00:00:00.000Z",44538.21,46950,44437.22,46850.01,10356.10317002] -["2022-03-28T00:00:00.000Z",46850.01,48240,46662.28,47144.92,18787.66318707] -["2022-03-29T00:00:00.000Z",47146.92,48124.94,46589,47454.19,15776.65108647] -["2022-03-30T00:00:00.000Z",47448.41,47717.01,46544.89,47078.03,12672.44584707] -["2022-03-31T00:00:00.000Z",47078.02,47624.09,45211,45528.45,17454.79144251] -["2022-04-01T00:00:00.000Z",45525.25,46739.24,44232.86,46296.34,18111.13598043] -["2022-04-02T00:00:00.000Z",46296.36,47219.46,45642.89,45826.27,8380.14274375] -["2022-04-03T00:00:00.000Z",45826.24,47469.4,45552.07,46422.16,8773.77185888] -["2022-04-04T00:00:00.000Z",46420.08,46900,45129.93,46596.83,13802.44111729] -["2022-04-05T00:00:00.000Z",46594.39,47200,45371.16,45506.5,14390.57308541] -["2022-04-06T00:00:00.000Z",45509.92,45523.25,43115.26,43166.7,24250.37283725] -["2022-04-07T00:00:00.000Z",43166.71,43908.58,42734.69,43452.18,13245.36612438] -["2022-04-08T00:00:00.000Z",43444.71,44000,42112,42262.02,11929.52123708] -["2022-04-09T00:00:00.000Z",42261.9,42816.38,42118.96,42766.93,4805.71689778] -["2022-04-10T00:00:00.000Z",42766.46,43443.32,41885.86,42165.96,5770.49368126] -["2022-04-11T00:00:00.000Z",42165.96,42424.14,39204.59,39535.87,17229.3729009] -["2022-04-12T00:00:00.000Z",39535.88,40705.68,39250,40086.23,13866.41847396] -["2022-04-13T00:00:00.000Z",40086.7,41570.88,39550,41146.68,11457.63380548] -["2022-04-14T00:00:00.000Z",41147.15,41512.43,39573.8,39954.08,11020.37202049] -["2022-04-15T00:00:00.000Z",39953.62,40850,39770.22,40554.58,6448.01134712] -["2022-04-16T00:00:00.000Z",40554.6,40699.99,40005,40387.6,4084.16565112] -["2022-04-17T00:00:00.000Z",40387.6,40605.46,39553.07,39683.54,4833.31493601] -["2022-04-18T00:00:00.000Z",39681.11,41100,38550,40803.58,13090.79423386] -["2022-04-19T00:00:00.000Z",40810.87,41772.94,40571.99,41503.85,10218.113707] -["2022-04-20T00:00:00.000Z",41501.56,42209.58,40900,41377.61,14609.28392672] -["2022-04-21T00:00:00.000Z",41371.88,43109.47,39744.75,40480.81,17204.35326683] -["2022-04-22T00:00:00.000Z",40483.38,40802.65,39174.8,39712.25,16871.32104798] -["2022-04-23T00:00:00.000Z",39712.2,39993.82,39296.19,39465.87,6957.16710365] -["2022-04-24T00:00:00.000Z",39459.63,39945.74,39000,39464.56,6436.45656858] -["2022-04-25T00:00:00.000Z",39463.75,40605.3,38210.24,40439.22,20515.87532995] -["2022-04-26T00:00:00.000Z",40440.9,40817.16,37700,38113.82,21648.1142493] -["2022-04-27T00:00:00.000Z",38118.43,39470,37882.83,39251.11,20832.19649199] -["2022-04-28T00:00:00.000Z",39251.02,40400,38883.83,39743.22,16718.83057299] -["2022-04-29T00:00:00.000Z",39741.21,39926.8,38161.85,38593.1,14282.25993546] -["2022-04-30T00:00:00.000Z",38592.27,38795,37590,37644.1,6931.07200088] -["2022-05-01T00:00:00.000Z",37640.35,38675.37,37401,38473.05,7980.89975954] -["2022-05-02T00:00:00.000Z",38469.49,39181.27,38041,38510.89,17946.98346298] -["2022-05-03T00:00:00.000Z",38510.88,38643.48,37505.01,37719.59,17946.99450089] -["2022-05-04T00:00:00.000Z",37719.58,40038.27,37651.38,39669.56,21513.95419034] -["2022-05-05T00:00:00.000Z",39669.56,39864.55,35568,36537.22,28832.99792317] -["2022-05-06T00:00:00.000Z",36537.22,36664.4,35255.4,35999.1,28626.6487821] -["2022-05-07T00:00:00.000Z",35999.1,36125,34785,35458,11372.45319184] -["2022-05-08T00:00:00.000Z",35458,35499.93,33701,34027.91,22357.51152059] -["2022-05-09T00:00:00.000Z",34033.49,34231.54,30010,30078.27,55136.45332765] -["2022-05-10T00:00:00.000Z",30078.27,32645.49,29735.05,31002.39,55818.01900282] -["2022-05-11T00:00:00.000Z",31002.39,32185.9,27682.38,28972.34,61128.25296303] -["2022-05-12T00:00:00.000Z",28977.75,30091.2,25338.53,28941.95,70702.60931849] -["2022-05-13T00:00:00.000Z",28941.95,30990,28662.7,29232.18,34643.05118869] -["2022-05-14T00:00:00.000Z",29234.73,30287.58,28564.38,30041.88,15245.46818403] -["2022-05-15T00:00:00.000Z",30041.9,31418.35,29436.06,31290.05,16440.89298551] -["2022-05-16T00:00:00.000Z",31290.02,31293.31,29055,29839.89,22646.18507353] -["2022-05-17T00:00:00.000Z",29839.89,30750,29415.01,30412.12,19833.30676705] -["2022-05-18T00:00:00.000Z",30412.1,30675.92,28605,28672.94,28348.42643576] -["2022-05-19T00:00:00.000Z",28671.5,30500,28645.2,30274.59,29009.9710577] -["2022-05-20T00:00:00.000Z",30274.59,30729.83,28690.92,29155.75,34328.18791921] -["2022-05-21T00:00:00.000Z",29155.74,29613.34,28913.26,29408.26,9998.48360206] -["2022-05-22T00:00:00.000Z",29407.4,30457.9,29211,30260.87,11774.13662231] -["2022-05-23T00:00:00.000Z",30258.04,30635.39,28847.72,29082.52,25413.0825529] -["2022-05-24T00:00:00.000Z",29079.31,29802,28611,29626.44,17077.03870179] -["2022-05-25T00:00:00.000Z",29627.61,30192.08,29296.12,29503.49,17180.56600794] -["2022-05-26T00:00:00.000Z",29503.48,29850,28000,29166.06,26598.58606063] -["2022-05-27T00:00:00.000Z",29166.06,29355.4,28220,28598.31,21035.53736928] -["2022-05-28T00:00:00.000Z",28598.31,29239.52,28500,29008.99,7717.34367577] -["2022-05-29T00:00:00.000Z",29008.99,29550,28809.84,29447.07,6727.92770357] -["2022-05-30T00:00:00.000Z",29447.08,32232.16,29273.65,31711.42,24915.37275974] -["2022-05-31T00:00:00.000Z",31716.67,32383.96,31195.9,31784.05,21187.77667355] -["2022-06-01T00:00:00.000Z",31784.18,31964.56,29308.01,29788.79,26857.46263482] -["2022-06-02T00:00:00.000Z",29789.19,30655,29558.61,30433.75,18519.12608247] -["2022-06-03T00:00:00.000Z",30429.12,30674.95,29213.47,29670.85,15016.78184772] -["2022-06-04T00:00:00.000Z",29672.77,29952,29454.14,29843.18,6390.75942952] -["2022-06-05T00:00:00.000Z",29837.56,30158.44,29505.65,29901.54,5482.4963235] -["2022-06-06T00:00:00.000Z",29899.62,31745,29866.44,31343.61,20384.91220986] -["2022-06-07T00:00:00.000Z",31349.59,31549.21,29200,31106.9,23234.0811685] -["2022-06-08T00:00:00.000Z",31111,31306.32,29829.98,30177,16775.53319148] -["2022-06-09T00:00:00.000Z",30182.92,30679.72,29904,30079.62,13334.23491125] -["2022-06-10T00:00:00.000Z",30079.59,30337.83,28821.15,29063.11,23208.77056569] -["2022-06-11T00:00:00.000Z",29058.79,29411.11,28080.01,28388.63,13276.76193059] -["2022-06-12T00:00:00.000Z",28395.03,28516.33,26532.95,26555.2,18661.94193886] -["2022-06-13T00:00:00.000Z",26555.17,26869.35,21920,22460.97,81724.84469418] -["2022-06-14T00:00:00.000Z",22460.97,23299.22,20816.4,22120.25,47382.80135514] -["2022-06-15T00:00:00.000Z",22120.23,22769.12,20071,22562.33,62040.45345538] -["2022-06-16T00:00:00.000Z",22562.33,22974.1,20200,20372,37587.2170128] -["2022-06-17T00:00:00.000Z",20371.96,21338.7,20209.73,20447.86,25560.04919013] -["2022-06-18T00:00:00.000Z",20447.86,20750,17567.45,18948.89,52894.97568032] -["2022-06-19T00:00:00.000Z",18944.66,20795.11,17934.26,20552.44,29383.34368967] -["2022-06-20T00:00:00.000Z",20552.39,21041.62,19603.8,20549.75,24904.11647858] -["2022-06-21T00:00:00.000Z",20547.68,21711,20328.03,20696.96,23770.75139634] -["2022-06-22T00:00:00.000Z",20699.63,20873.52,19751.51,19968.46,26569.63207564] -["2022-06-23T00:00:00.000Z",19970.07,21211.97,19869.41,21104.45,21460.76883515] -["2022-06-24T00:00:00.000Z",21104.45,21537.46,20712.54,21223.72,21361.7652594] -["2022-06-25T00:00:00.000Z",21221.13,21594.5,20900,21478.04,12877.9734191] -["2022-06-26T00:00:00.000Z",21474.14,21866,20944.68,21027.92,11145.88852674] -["2022-06-27T00:00:00.000Z",21024.85,21520,20500,20725.17,17440.94268269] -["2022-06-28T00:00:00.000Z",20722.95,21189.99,20164.7,20252.89,17658.6604167] -["2022-06-29T00:00:00.000Z",20253.5,20410.91,19823.43,20094.79,18278.45185883] -["2022-06-30T00:00:00.000Z",20098,20143.53,18603,19985.62,28361.45876221] -["2022-07-01T00:00:00.000Z",19985.62,20879.99,18938.33,19252.76,32977.00052272] -["2022-07-02T00:00:00.000Z",19252.76,19422.02,18955.02,19224.03,10707.74160684] -["2022-07-03T00:00:00.000Z",19225.54,19622.33,18755.75,19291.33,11826.36538269] -["2022-07-04T00:00:00.000Z",19291.35,20331.76,19029.33,20211.35,14462.57230204] -["2022-07-05T00:00:00.000Z",20212.42,20734.89,19274.95,20153.51,21938.40185419] -["2022-07-06T00:00:00.000Z",20153.74,20650,19743,20542.67,18489.12900774] -["2022-07-07T00:00:00.000Z",20542.66,21855.72,20224.8,21614.6,25211.332802] -["2022-07-08T00:00:00.000Z",21618.04,22490.54,21172,21582.2,25311.00378887] -["2022-07-09T00:00:00.000Z",21582.28,21959.3,21311.04,21583.99,9424.31410235] -["2022-07-10T00:00:00.000Z",21582.23,21595.75,20636.53,20850.65,9610.90399408] -["2022-07-11T00:00:00.000Z",20850.65,20854.32,19860.12,19942.43,16061.45339697] -["2022-07-12T00:00:00.000Z",19942.44,20037.46,19226.47,19303.65,21631.52226271] -["2022-07-13T00:00:00.000Z",19304.71,20330.71,18892,20220.23,28211.91563971] -["2022-07-14T00:00:00.000Z",20219.69,20893.73,19607.14,20577.02,24371.50910244] -["2022-07-15T00:00:00.000Z",20574.96,21196.37,20368.67,20827.55,17731.34162095] -["2022-07-16T00:00:00.000Z",20823.06,21582.71,20475.94,21189.68,12479.60342503] -["2022-07-17T00:00:00.000Z",21189.23,21667.1,20750.1,20791.74,11450.67396279] -["2022-07-18T00:00:00.000Z",20791.74,22777,20755.95,22427.56,31445.5132866] -["2022-07-19T00:00:00.000Z",22434.97,23800,21578.57,23395.06,34808.90125305] -["2022-07-20T00:00:00.000Z",23398.46,24287.13,22899,23226.99,34094.81155381] -["2022-07-21T00:00:00.000Z",23225.24,23434.65,22340.07,23153.96,24113.43095206] -["2022-07-22T00:00:00.000Z",23152.76,23763.55,22505.56,22687.68,20884.25890814] -["2022-07-23T00:00:00.000Z",22688.85,23006.16,21941.01,22450.69,12592.30066753] -["2022-07-24T00:00:00.000Z",22451.36,23036.46,22263.85,22583.43,9132.96152481] -["2022-07-25T00:00:00.000Z",22583.37,22665.74,21254.97,21313.41,22277.31378773] -["2022-07-26T00:00:00.000Z",21312.06,21344.43,20715,21261.57,19333.35688939] -["2022-07-27T00:00:00.000Z",21260.22,23110.73,21045.73,22962.59,24206.7301153] -["2022-07-28T00:00:00.000Z",22960.74,24206.11,22580.86,23851.7,25681.25351287] -["2022-07-29T00:00:00.000Z",23851.66,24450,23429.71,23784.5,18431.00204878] -["2022-07-30T00:00:00.000Z",23787.84,24666,23516.11,23650.13,13265.47821461] -["2022-07-31T00:00:00.000Z",23648.15,24192.18,23240.01,23307.44,7969.64723008] -["2022-08-01T00:00:00.000Z",23307.44,23518.89,22850,23273.86,12543.48560075] -["2022-08-02T00:00:00.000Z",23273.85,23464.97,22659.06,22989.4,15013.77828925] -["2022-08-03T00:00:00.000Z",22994.78,23650.96,22694.56,22825,23966.78092491] -["2022-08-04T00:00:00.000Z",22824.88,23234.29,22392.88,22623.94,21755.96366822] -["2022-08-05T00:00:00.000Z",22624.44,23478.58,22589.83,23320.81,26745.91293062] -["2022-08-06T00:00:00.000Z",23320.71,23357.19,22917.49,22960.93,9285.19244923] -["2022-08-07T00:00:00.000Z",22960.86,23405.02,22852.13,23177.39,8297.19227173] -["2022-08-08T00:00:00.000Z",23180.26,24251.08,23158.32,23815.65,24093.33217697] -["2022-08-09T00:00:00.000Z",23815.68,23929.35,22871.66,23158.27,22349.07822206] -["2022-08-10T00:00:00.000Z",23158.32,24224.67,22666.23,23962.18,25974.49772434] -["2022-08-11T00:00:00.000Z",23959.3,24929.99,23862.66,23944.86,29681.35922757] -["2022-08-12T00:00:00.000Z",23944.85,24463.01,23600.01,24415.18,17244.15100332] -["2022-08-13T00:00:00.000Z",24415.08,24898.91,24302.36,24456.49,13678.30446343] -["2022-08-14T00:00:00.000Z",24456.17,25054.1,24151.63,24316.71,23306.17100393] -["2022-08-15T00:00:00.000Z",24316.58,25214.57,23777,24097.82,27821.25610894] -["2022-08-16T00:00:00.000Z",24099.7,24253.98,23668,23857.93,19601.90580439] -["2022-08-17T00:00:00.000Z",23857.89,24448.49,23180.14,23341.17,22747.43895287] -["2022-08-18T00:00:00.000Z",23344.42,23600,23107.27,23189.46,13825.6308966] -["2022-08-19T00:00:00.000Z",23188.94,23206.76,20782.39,20834.94,45962.7257428] -["2022-08-20T00:00:00.000Z",20834.94,21372.93,20760.93,21139.23,21809.4048831] -["2022-08-21T00:00:00.000Z",21139.22,21795.08,21067.33,21518.62,16024.82128336] -["2022-08-22T00:00:00.000Z",21514.45,21540,20889.69,21398.25,26215.93682469] -["2022-08-23T00:00:00.000Z",21396.37,21679.52,20889.69,21528.34,22744.05096265] -["2022-08-24T00:00:00.000Z",21526.74,21925,21147.41,21367.12,22538.91385671] -["2022-08-25T00:00:00.000Z",21367.12,21818.32,21307.32,21561.86,17065.2835044] -["2022-08-26T00:00:00.000Z",21561.49,21878.05,20112.78,20240.72,37169.02639568] -["2022-08-27T00:00:00.000Z",20240.63,20389.14,19800,20036.69,22160.97938125] -["2022-08-28T00:00:00.000Z",20035.3,20164.26,19513.74,19554.03,17117.31912737] -["2022-08-29T00:00:00.000Z",19552.31,20427.19,19545.57,20286.97,33436.35652183] -["2022-08-30T00:00:00.000Z",20286.95,20582.64,19540.14,19813.17,46462.27938622] -["2022-08-31T00:00:00.000Z",19813.97,20489,19799.97,20048.26,36587.60323535] -["2022-09-01T00:00:00.000Z",20048.27,20205.53,19561.01,20133.65,23858.64862602] -["2022-09-02T00:00:00.000Z",20132.67,20444,19755,19953.74,19929.54590305] -["2022-09-03T00:00:00.000Z",19953.4,20053.9,19655,19835.47,9538.49811675] -["2022-09-04T00:00:00.000Z",19833.59,20026.2,19588.27,20004.73,10670.60766559] -["2022-09-05T00:00:00.000Z",20003.85,20060,19633.11,19794.58,13935.11385555] -["2022-09-06T00:00:00.000Z",19794.59,20179.86,18663.25,18790.91,34029.11126955] -["2022-09-07T00:00:00.000Z",18790.77,19466.09,18527,19293.52,25583.39915964] -["2022-09-08T00:00:00.000Z",19293.03,19460.7,19014.43,19321.87,20327.61614165] -["2022-09-09T00:00:00.000Z",19322.56,21616.21,19294.49,21364.5,39579.81208118] -["2022-09-10T00:00:00.000Z",21366.61,21815.15,21127.1,21651.52,17750.76003376] -["2022-09-11T00:00:00.000Z",21656.03,21865.66,21356.37,21831.72,14386.63340528] -["2022-09-12T00:00:00.000Z",21830.16,22490.05,21555,22402.71,28404.49469955] -["2022-09-13T00:00:00.000Z",22402.58,22800,19855,20174.78,37351.56014939] -["2022-09-14T00:00:00.000Z",20174.78,20545,19625,20227.77,25139.52734416] -["2022-09-15T00:00:00.000Z",20227.7,20336.42,19500,19703.67,21124.30384367] -["2022-09-16T00:00:00.000Z",19703.65,19890.95,19305,19801.04,24863.81492556] -["2022-09-17T00:00:00.000Z",19800.26,20183.14,19748.89,20113.37,11557.14724341] -["2022-09-18T00:00:00.000Z",20113.37,20119.08,19335.57,19417.64,16437.90668757] -["2022-09-19T00:00:00.000Z",19417.56,19689.62,18255,19540.38,30961.4463315] -["2022-09-20T00:00:00.000Z",19538.31,19638.46,18722,18876.91,27437.23361358] -["2022-09-21T00:00:00.000Z",18876.14,19949.97,18153.13,18462.64,44344.46282424] -["2022-09-22T00:00:00.000Z",18462.66,19521.8,18358.63,19401.25,41006.95212665] -["2022-09-23T00:00:00.000Z",19399.93,19500,18529,19286.01,30781.38249694] -["2022-09-24T00:00:00.000Z",19286.03,19311.4,18808.13,18923.2,17644.76169841] -["2022-09-25T00:00:00.000Z",18920.93,19184.3,18619.88,18808.61,14499.16320537] -["2022-09-26T00:00:00.000Z",18806.3,19320.86,18681.02,19228,33108.05445715] -["2022-09-27T00:00:00.000Z",19226.94,20383.15,18821.55,19077.57,51860.03004114] -["2022-09-28T00:00:00.000Z",19077.56,19773.67,18487,19412.07,43710.30467197] -["2022-09-29T00:00:00.000Z",19412.37,19646.66,18845.3,19595.57,34783.53737085] -["2022-09-30T00:00:00.000Z",19595.59,20182.72,19154.38,19426.11,34243.66392923] -["2022-10-01T00:00:00.000Z",19423.57,19486.43,19160,19315.27,7337.45595566] -["2022-10-02T00:00:00.000Z",19315.26,19398.94,18923.81,19059.17,12951.42404465] -["2022-10-03T00:00:00.000Z",19059.1,19717.67,18958.29,19633.46,28571.64018677] -["2022-10-04T00:00:00.000Z",19632.43,20479.43,19495.32,20345.19,32685.41637125] -["2022-10-05T00:00:00.000Z",20345.27,20371.15,19750,20161.62,33542.20736149] -["2022-10-06T00:00:00.000Z",20162.15,20455.79,19855.19,19965.64,44044.43606305] -["2022-10-07T00:00:00.000Z",19963.75,20065.26,19325,19533.05,34938.97272677] -["2022-10-08T00:00:00.000Z",19531.68,19628.78,19250,19419.39,9745.2545363] -["2022-10-09T00:00:00.000Z",19421.49,19563.28,19321,19443.47,12537.63788265] -["2022-10-10T00:00:00.000Z",19442.7,19528.04,19028.08,19132.83,26596.56843638] -["2022-10-11T00:00:00.000Z",19130.8,19265.69,18855.19,19058.11,36248.01909763] -["2022-10-12T00:00:00.000Z",19058.42,19235.26,18971.51,19155.92,24862.65344825] -["2022-10-13T00:00:00.000Z",19153.97,19509.23,18131,19378.65,49160.49651762] -["2022-10-14T00:00:00.000Z",19375.55,19954.14,19076.83,19178,46208.33260444] -["2022-10-15T00:00:00.000Z",19179.15,19229.12,18983,19070.24,9062.82835275] -["2022-10-16T00:00:00.000Z",19070.62,19425.49,19065.23,19264.44,8310.92834083] -["2022-10-17T00:00:00.000Z",19261.62,19679.46,19154.72,19550.4,24137.12482696] -["2022-10-18T00:00:00.000Z",19550.39,19702.73,19091.77,19328.76,27645.59742478] -["2022-10-19T00:00:00.000Z",19328.75,19361,19062.1,19124.18,22284.13292808] -["2022-10-20T00:00:00.000Z",19123.77,19349.04,18905,19042.48,28405.7559743] -["2022-10-21T00:00:00.000Z",19043.66,19254.52,18659,19166.45,24206.36088454] -["2022-10-22T00:00:00.000Z",19164.92,19257.66,19110.46,19209.1,7044.99034028] -["2022-10-23T00:00:00.000Z",19209.09,19698.1,19070.92,19572.44,12086.31175412] -["2022-10-24T00:00:00.000Z",19572.2,19603.57,19159.35,19330.41,29432.58356293] -["2022-10-25T00:00:00.000Z",19332.11,20420.88,19240.76,20086.28,42452.33701168] -["2022-10-26T00:00:00.000Z",20086.27,21022.81,20055.85,20775.4,43618.9919315] -["2022-10-27T00:00:00.000Z",20773.59,20878.17,20196.01,20296.97,34123.58255469] -["2022-10-28T00:00:00.000Z",20295.77,20755.09,20000,20597.91,29581.75150226] -["2022-10-29T00:00:00.000Z",20597.34,21080,20561.2,20823.53,19822.75126022] -["2022-10-30T00:00:00.000Z",20822.38,20939.35,20523.92,20630.68,13737.38848362] -["2022-10-31T00:00:00.000Z",20629.21,20837.68,20237,20489.94,22222.73611567] -["2022-11-01T00:00:00.000Z",20489.55,20691,20326.55,20479.63,21147.00854592] -["2022-11-02T00:00:00.000Z",20480.34,20805,20059.53,20151.4,43913.21904186] -["2022-11-03T00:00:00.000Z",20151.29,20390.82,20032.02,20206.88,26837.37211156] -["2022-11-04T00:00:00.000Z",20208.02,21298.76,20181.61,21144.2,42027.16281295] -["2022-11-05T00:00:00.000Z",21149.03,21478.8,21082.54,21300.45,14076.70487828] -["2022-11-06T00:00:00.000Z",21300.45,21365.89,20886.26,20909.17,10958.4932636] -["2022-11-07T00:00:00.000Z",20908.15,21069.46,20394.34,20593.49,25279.82916936] -["2022-11-08T00:00:00.000Z",20593.34,20675,17500,18550.25,84056.63082724] -["2022-11-09T00:00:00.000Z",18546.07,18590.34,15512,15891.96,119633.96194081] -["2022-11-10T00:00:00.000Z",15894.77,18140.62,15720,17553.89,91496.98548059] -["2022-11-11T00:00:00.000Z",17555.44,17641.32,16336.05,17013.62,64776.6547934] -["2022-11-12T00:00:00.000Z",17014.78,17067.7,16595.25,16783.33,23830.0578576] -["2022-11-13T00:00:00.000Z",16783.32,16926.57,16214.95,16301.39,23266.69734743] -["2022-11-14T00:00:00.000Z",16298.75,17169.68,15790.25,16590.73,55601.93469977] -["2022-11-15T00:00:00.000Z",16588.41,17107.88,16502.85,16877.93,48155.32053543] -["2022-11-16T00:00:00.000Z",16879.37,16994.31,16358.66,16645.24,37249.70414522] -["2022-11-17T00:00:00.000Z",16646.58,16736.7,16396,16680.47,22484.77507436] -["2022-11-18T00:00:00.000Z",16680.47,16984.08,16526.28,16680.59,26970.34405749] -["2022-11-19T00:00:00.000Z",16678.85,16802,16534.83,16683.02,9396.04770097] -["2022-11-20T00:00:00.000Z",16680.7,16733.19,16154.65,16252.53,16685.1909604] -["2022-11-21T00:00:00.000Z",16252.43,16279.99,15460,15760.14,43799.91803333] -["2022-11-22T00:00:00.000Z",15758.96,16294.5,15596.22,16199.71,44555.90690195] -["2022-11-23T00:00:00.000Z",16201.15,16700,16142.99,16587,37143.06609396] -["2022-11-24T00:00:00.000Z",16585.83,16797.28,16450.62,16587.61,21819.50497344] -["2022-11-25T00:00:00.000Z",16587.6,16610.08,16333,16510.9,20800.91157317] -["2022-11-26T00:00:00.000Z",16510.9,16693.18,16376.1,16450.93,12308.57070713] -["2022-11-27T00:00:00.000Z",16450.32,16589.43,16395,16419.88,10825.69525321] -["2022-11-28T00:00:00.000Z",16421.63,16478.32,15992.64,16206.3,30336.24756667] -["2022-11-29T00:00:00.000Z",16206.23,16541.72,16092.53,16438,21901.9847881] -["2022-11-30T00:00:00.000Z",16437.94,17259.37,16423.37,17167.33,42517.61172285] -["2022-12-01T00:00:00.000Z",17165.44,17317.8,16855,16980.08,31798.99151828] -["2022-12-02T00:00:00.000Z",16980.07,17108.25,16791.02,17094.71,23096.43686725] -["2022-12-03T00:00:00.000Z",17094.25,17158.42,16863.58,16888.53,14081.4506716] -["2022-12-04T00:00:00.000Z",16889.17,17199.99,16882.86,17108.9,16961.10828839] -["2022-12-05T00:00:00.000Z",17108.9,17424.59,16865.22,16966.05,33618.45109026] -["2022-12-06T00:00:00.000Z",16966.05,17111.35,16904.04,17089.05,26693.6101171] -["2022-12-07T00:00:00.000Z",17089.18,17140.22,16679.52,16840,22635.46848793] -["2022-12-08T00:00:00.000Z",16839.76,17300.59,16738,17226.01,23533.23453743] -["2022-12-09T00:00:00.000Z",17226.03,17352.62,17060.69,17130.59,20976.63699864] -["2022-12-10T00:00:00.000Z",17130.49,17227.64,17093.42,17128.1,7860.58687575] -["2022-12-11T00:00:00.000Z",17128.1,17271.92,17073.19,17085.21,9948.85267032] -["2022-12-12T00:00:00.000Z",17085.62,17244.63,16875.83,17211.66,20659.65709227] -["2022-12-13T00:00:00.000Z",17212.9,17999.99,17089.17,17773.18,38316.03172467] -["2022-12-14T00:00:00.000Z",17772.98,18385.36,17660.93,17804.97,49295.42072146] -["2022-12-15T00:00:00.000Z",17805.36,17856.26,17275.02,17357.96,37834.73808374] -["2022-12-16T00:00:00.000Z",17359.1,17525,16529.53,16632.64,47159.86300655] -["2022-12-17T00:00:00.000Z",16634.29,16799.99,16585.64,16782.25,18446.6836015] -["2022-12-18T00:00:00.000Z",16782.23,16875,16663.76,16741.16,11073.43886205] -["2022-12-19T00:00:00.000Z",16742.33,16822.84,16273.4,16439.74,26856.08598724] -["2022-12-20T00:00:00.000Z",16439.98,17060.86,16398.22,16897.65,34330.28235168] -["2022-12-21T00:00:00.000Z",16896.17,16926.05,16725.78,16826.56,16743.62189364] -["2022-12-22T00:00:00.000Z",16825.18,16868.82,16560.84,16815.51,21269.7673979] -["2022-12-23T00:00:00.000Z",16815.28,16943.29,16719.57,16777.21,21958.88697726] -["2022-12-24T00:00:00.000Z",16777.88,16863.62,16775.88,16837.12,9502.80320659] -["2022-12-25T00:00:00.000Z",16837.24,16853.88,16720.89,16829.02,7065.21656572] -["2022-12-26T00:00:00.000Z",16829.19,16939.81,16787.97,16917.96,8493.27661167] -["2022-12-27T00:00:00.000Z",16916.66,16967,16585.97,16698.73,17482.09318834] -["2022-12-28T00:00:00.000Z",16698.31,16777.35,16460,16539.66,23345.55126307] -["2022-12-29T00:00:00.000Z",16539.66,16654.81,16479.5,16627.54,20088.46487471] -["2022-12-30T00:00:00.000Z",16627.36,16649.99,16326.16,16600.1,26532.28003447] -["2022-12-31T00:00:00.000Z",16599.98,16634.42,16462.49,16530.35,15414.5294044] -["2023-01-01T00:00:00.000Z",16531.83,16621,16490,16611.58,10668.73697739] -["2023-01-02T00:00:00.000Z",16611.9,16789.99,16542.52,16666.95,13560.46017964] -["2023-01-03T00:00:00.000Z",16666.86,16772.3,16600,16669.47,17612.35527749] -["2023-01-04T00:00:00.000Z",16668.95,16988,16645.87,16844.42,25922.70680625] -["2023-01-05T00:00:00.000Z",16844.4,16872.13,16750.07,16825.69,14918.22913349] -["2023-01-06T00:00:00.000Z",16825.53,17027.11,16670.82,16948.06,24235.38704157] -["2023-01-07T00:00:00.000Z",16948,16977.76,16903.58,16942.37,5680.11799379] -["2023-01-08T00:00:00.000Z",16942.37,17167.52,16910.41,17125.18,9195.45985397] -["2023-01-09T00:00:00.000Z",17125.17,17396.25,17102.97,17177.98,33252.15435855] -["2023-01-10T00:00:00.000Z",17177.94,17494.37,17145.1,17443.5,24901.57485784] -["2023-01-11T00:00:00.000Z",17443.5,17998,17315.08,17944.27,27251.01602186] -["2023-01-12T00:00:00.000Z",17944.15,19115.85,17904.83,18847.75,61938.44269045] -["2023-01-13T00:00:00.000Z",18847.77,20000,18714.8,19934.88,55049.6223488] -["2023-01-14T00:00:00.000Z",19934.07,21321.98,19893.25,20957.02,58239.87328811] -["2023-01-15T00:00:00.000Z",20956.2,21057.3,20560.16,20879.7,25709.30241812] -["2023-01-16T00:00:00.000Z",20879.67,21465.62,20611.45,21187.5,41151.35428763] -["2023-01-17T00:00:00.000Z",21191.46,21595,20844.73,21136.33,32656.47978348] -["2023-01-18T00:00:00.000Z",21135.01,21650.21,20370.01,20674.29,34600.25647175] -["2023-01-19T00:00:00.000Z",20674.03,21197,20656.52,21084.22,23436.75404601] -["2023-01-20T00:00:00.000Z",21084.05,22754.73,20865.64,22669.81,32810.59587882] -["2023-01-21T00:00:00.000Z",22671.09,23375.6,22432.45,22789.37,32657.60500465] -["2023-01-22T00:00:00.000Z",22789.34,23082.82,22298.15,22714.87,25548.28914044] -["2023-01-23T00:00:00.000Z",22714.81,23180.55,22500.01,22920.29,32380.77464386] -["2023-01-24T00:00:00.000Z",22920.67,23165.56,22460.17,22636.17,39180.10567306] -["2023-01-25T00:00:00.000Z",22636.19,23824.66,22326.24,23062.36,38496.91631901] -["2023-01-26T00:00:00.000Z",23062.36,23287.38,22853.61,23010.47,30187.01702655] -["2023-01-27T00:00:00.000Z",23011.37,23511.9,22540.76,23084.4,27185.13487749] -["2023-01-28T00:00:00.000Z",23084.38,23196.99,22884,23028.95,7466.33930339] -["2023-01-29T00:00:00.000Z",23029.56,23966,22974.75,23745.8,20952.76361397] -["2023-01-30T00:00:00.000Z",23744.34,23802.99,22500,22836.03,34312.28644397] -["2023-01-31T00:00:00.000Z",22836.03,23313.23,22719.68,23128.86,22721.77475761] -["2023-02-01T00:00:00.000Z",23127.15,23813.57,22760,23735.97,20292.22416962] -["2023-02-02T00:00:00.000Z",23735.97,24262.18,23367.87,23493.84,16368.92138269] -["2023-02-03T00:00:00.000Z",23497.29,23720,23208.01,23433.54,14215.66842983] -["2023-02-04T00:00:00.000Z",23433.47,23589.67,23257.71,23328.87,3567.13007478] -["2023-02-05T00:00:00.000Z",23329.47,23433.2,22758.01,22936.34,6574.34533251] -["2023-02-06T00:00:00.000Z",22936.34,23163.05,22637.51,22764.07,12149.94486314] -["2023-02-07T00:00:00.000Z",22763.42,23348.73,22748.11,23244.67,9803.34759825] -["2023-02-08T00:00:00.000Z",23244.64,23451.01,22669.09,22964.38,7693.59195866] -["2023-02-09T00:00:00.000Z",22963.91,23011.18,21700,21800.63,19277.239648] -["2023-02-10T00:00:00.000Z",21800.62,21942.41,21467.43,21628.97,12641.59512641] -["2023-02-11T00:00:00.000Z",21628.97,21904,21605.35,21863.73,4695.91143894] -["2023-02-12T00:00:00.000Z",21863.73,22091.88,21631,21789.8,5990.68642903] -["2023-02-13T00:00:00.000Z",21789.79,21903.03,21366.45,21789.14,13246.3049252] -["2023-02-14T00:00:00.000Z",21789,22331.76,21545.67,22206.27,14879.72784164] -["2023-02-15T00:00:00.000Z",22206.26,24386.5,22054.17,24329.04,23427.35072192] -["2023-02-16T00:00:00.000Z",24326.95,25256.83,23510.73,23516.15,30034.93494269] -["2023-02-17T00:00:00.000Z",23516.95,25025,23344.12,24577.6,22795.35234631] -["2023-02-18T00:00:00.000Z",24577.6,24879.33,24407.67,24636.23,6191.17379627] -["2023-02-19T00:00:00.000Z",24635.85,25200,24192.7,24281.31,9733.21021005] -["2023-02-20T00:00:00.000Z",24278.81,25128.11,23841.08,24844.97,13977.17943437] -["2023-02-21T00:00:00.000Z",24844.21,25288.88,24153.96,24454.43,16495.25564236] -["2023-02-22T00:00:00.000Z",24454.08,24480,23581.64,24184.44,17390.31077874] -["2023-02-23T00:00:00.000Z",24184.9,24600.95,23612.59,23943.32,16847.70433307] -["2023-02-24T00:00:00.000Z",23943.32,24132.67,22520,23186.88,20933.97488913] -["2023-02-25T00:00:00.000Z",23186.88,23220.56,22716.47,23159.71,5937.43847794] -["2023-02-26T00:00:00.000Z",23159.71,23689.77,23052.78,23556.83,6063.45918348] -["2023-02-27T00:00:00.000Z",23556.83,23895.51,23109.06,23489.52,12098.67253518] -["2023-02-28T00:00:00.000Z",23490.01,23597.98,23027.24,23145.32,9516.02766667] -["2023-03-01T00:00:00.000Z",23144.37,23999.99,23025.17,23631.52,12151.84539817] -["2023-03-02T00:00:00.000Z",23632.12,23798.62,23196.09,23468.24,9239.93644458] -["2023-03-03T00:00:00.000Z",23468.79,23477.28,21988.02,22358.18,21715.09355721] -["2023-03-04T00:00:00.000Z",22358.18,22409.82,22150.71,22350.95,2266.21497947] -["2023-03-05T00:00:00.000Z",22349.74,22654.64,22195.13,22432.69,5291.96467583] -["2023-03-06T00:00:00.000Z",22431.99,22599.99,22264.73,22410.31,10660.04864303] -["2023-03-07T00:00:00.000Z",22410.13,22557.03,21932.74,22198.48,10381.24422759] -["2023-03-08T00:00:00.000Z",22198.09,22281.55,21580.84,21698.37,13343.72575834] -["2023-03-09T00:00:00.000Z",21699.41,21825.53,20050,20367.01,21326.08097071] -["2023-03-10T00:00:00.000Z",20366.97,20369.78,19568.52,20230.08,32126.59207482] -["2023-03-11T00:00:00.000Z",20230.07,20964.5,19900.5,20620.54,18920.85100043] -["2023-03-12T00:00:00.000Z",20619.34,22276.69,20446.24,22219.08,19165.53317335] -["2023-03-13T00:00:00.000Z",22216.02,24710,21882.63,24220,38654.82408388] -["2023-03-14T00:00:00.000Z",24220,26553.9,24052,24762.65,44100.36444555] -["2023-03-15T00:00:00.000Z",24761.61,25300,23931.01,24377.16,30128.4276161] -["2023-03-16T00:00:00.000Z",24377.16,25235.28,24207.54,25051.85,20754.42573365] -["2023-03-17T00:00:00.000Z",25052.11,27834.54,24946.86,27453.62,40752.19373629] -["2023-03-18T00:00:00.000Z",27453.75,27780,26652.45,26980.35,18096.24372219] -["2023-03-19T00:00:00.000Z",26980.35,28478,26904,28054.46,16897.41761964] -["2023-03-20T00:00:00.000Z",28058.15,28578.63,27218.36,27823.32,23782.6567676] -["2023-03-21T00:00:00.000Z",27822.85,28605.32,27414.77,28207.33,16193.18924882] -["2023-03-22T00:00:00.000Z",28201.22,28937.73,26678.16,27325.15,33974.43697526] -["2023-03-23T00:00:00.000Z",27324.05,28839.68,27189.19,28352.94,26698.29660165] -["2023-03-24T00:00:00.000Z",28352.95,28433.34,27027.88,27489.24,22190.91292623] -["2023-03-25T00:00:00.000Z",27489.24,27818.67,27184.78,27488.18,9655.9494554] -["2023-03-26T00:00:00.000Z",27489.56,28230.32,27445.04,27992.9,9800.64299441] -["2023-03-27T00:00:00.000Z",27995.27,28053.26,26525,27142.87,17268.16335715] -["2023-03-28T00:00:00.000Z",27142.85,27519.99,26640,27274.15,14103.92919115] -["2023-03-29T00:00:00.000Z",27274.18,28654.06,27255.42,28359.54,17710.8595857] -["2023-03-30T00:00:00.000Z",28359.54,29190.04,27693.7,28035.48,20972.43924037] -["2023-03-31T00:00:00.000Z",28034.88,28650.2,27512.97,28474.4,18917.3621471] -["2023-04-01T00:00:00.000Z",28475.41,28826.45,28223.76,28471.46,6988.04239657] -["2023-04-02T00:00:00.000Z",28471.03,28544.21,27862.69,28188.34,6707.97702984] -["2023-04-03T00:00:00.000Z",28188.34,28525,27227.61,27811.77,16192.03702141] -["2023-04-04T00:00:00.000Z",27809.55,28450,27670.24,28179.64,13261.95025317] -["2023-04-05T00:00:00.000Z",28178.66,28799.99,27817.32,28175.37,15066.72449529] -["2023-04-06T00:00:00.000Z",28175.27,28199.11,27716.77,28053.46,10291.78500534] -["2023-04-07T00:00:00.000Z",28052.74,28120.71,27790.21,27931.94,5847.77200458] -["2023-04-08T00:00:00.000Z",27930.12,28175.89,27881.01,27958.81,3854.33490363] -["2023-04-09T00:00:00.000Z",27958.19,28547.67,27814,28340.99,6136.4286229] -["2023-04-10T00:00:00.000Z",28342.28,29794.47,28162.49,29660.41,15752.30418782] -["2023-04-11T00:00:00.000Z",29657.7,30584.58,29612.3,30227.19,18637.22157812] -["2023-04-12T00:00:00.000Z",30227.18,30517,29675,29912.2,14961.08403219] -["2023-04-13T00:00:00.000Z",29912.2,30627.05,29878.08,30406.78,12505.27274115] -["2023-04-14T00:00:00.000Z",30410.03,31050,30000,30492.92,19793.55777592] -["2023-04-15T00:00:00.000Z",30492.91,30622.38,30231.76,30324.11,5486.7222394] -["2023-04-16T00:00:00.000Z",30325.07,30572.1,30148.28,30326.09,6230.24911461] -["2023-04-17T00:00:00.000Z",30321.41,30340.21,29251.71,29449.91,13418.0380446] -["2023-04-18T00:00:00.000Z",29449.91,30500,29103.89,30393.4,12649.52217446] -["2023-04-19T00:00:00.000Z",30394.5,30430.72,28595.28,28809.72,20951.87851572] -["2023-04-20T00:00:00.000Z",28809.71,29102.69,27991.32,28248.18,17007.31210311] -["2023-04-21T00:00:00.000Z",28248.18,28371.88,27133,27253.85,19665.99126045] -["2023-04-22T00:00:00.000Z",27252.96,27887.78,27133,27821.41,7556.85769964] -["2023-04-23T00:00:00.000Z",27820.99,27820.99,27333.2,27592.98,6255.76778325] -["2023-04-24T00:00:00.000Z",27592.7,28000,26965.14,27515.05,12258.59093046] -["2023-04-25T00:00:00.000Z",27513.85,28400,27194.51,28304.42,12013.57991051] -["2023-04-26T00:00:00.000Z",28304.42,30050.66,27230.77,28426.08,31636.39150463] -["2023-04-27T00:00:00.000Z",28428.86,29900,28387.07,29483.72,24310.36359778] -["2023-04-28T00:00:00.000Z",29486.97,29606.45,28900,29338.63,14184.03938836] -["2023-04-29T00:00:00.000Z",29339.47,29470,29057.3,29249.35,4909.72717806] -["2023-04-30T00:00:00.000Z",29249.24,29969.99,29095.92,29247.14,6837.06831371] -["2023-05-01T00:00:00.000Z",29240.49,29348.6,27664.31,28077.27,17953.11670042] -["2023-05-02T00:00:00.000Z",28077.44,28899.99,27871.44,28684.4,13258.60505694] -["2023-05-03T00:00:00.000Z",28683.41,29276.12,28122,29038.75,15588.83462733] -["2023-05-04T00:00:00.000Z",29039.36,29383.5,28674.58,28857.23,10407.16067489] -["2023-05-05T00:00:00.000Z",28857.88,29706.57,28810,29536.76,14691.1261171] -["2023-05-06T00:00:00.000Z",29538.87,29850,28394,28902.66,8546.79874854] -["2023-05-07T00:00:00.000Z",28901.3,29189.71,28429.12,28474.53,5884.67007423] -["2023-05-08T00:00:00.000Z",28472.68,28676.38,27279.66,27695.06,15859.41839592] -["2023-05-09T00:00:00.000Z",27693.24,27833.64,27367.01,27647.29,8888.42683618] -["2023-05-10T00:00:00.000Z",27647.29,28334.75,26800,27624.01,18590.96989908] -["2023-05-11T00:00:00.000Z",27621.5,27649.85,26702,26986.56,13438.74631738] -["2023-05-12T00:00:00.000Z",26986.79,27099.21,25810,26808.84,18458.49543497] -["2023-05-13T00:00:00.000Z",26808.8,27060.24,26700,26789.48,4782.64422745] -["2023-05-14T00:00:00.000Z",26786.99,27221.51,26581.52,26929.98,4393.20531359] -["2023-05-15T00:00:00.000Z",26929.98,27678.73,26740.95,27171.13,11889.94842508] -["2023-05-16T00:00:00.000Z",27165.26,27302.99,26860.12,27037.68,11209.90767959] -["2023-05-17T00:00:00.000Z",27037.72,27516.58,26543.87,27407.77,13308.63176925] -["2023-05-18T00:00:00.000Z",27407.76,27487.71,26361.52,26820.49,12604.94858584] -["2023-05-19T00:00:00.000Z",26819.64,27190.35,26632.73,26890.27,7587.52629065] -["2023-05-20T00:00:00.000Z",26890.27,27178.99,26836.21,27113.61,3127.42757901] -["2023-05-21T00:00:00.000Z",27113.97,27288.02,26667.63,26752.65,5534.52475759] -["2023-05-22T00:00:00.000Z",26751,27105.63,26536.99,26854.73,8554.42214009] -["2023-05-23T00:00:00.000Z",26854.09,27500,26803.46,27223.22,11594.53703302] -["2023-05-24T00:00:00.000Z",27222.86,27225,26070.04,26321.4,17337.44431587] -["2023-05-25T00:00:00.000Z",26321.42,26625.93,25864.35,26479.06,12094.45706071] -["2023-05-26T00:00:00.000Z",26479.15,26950,26334.33,26714.86,9858.60032184] -["2023-05-27T00:00:00.000Z",26711.56,26943.6,26559.96,26867.99,3348.37908169] -["2023-05-28T00:00:00.000Z",26870.13,28277.56,26780.11,28070.04,9725.64198967] -["2023-05-29T00:00:00.000Z",28070.04,28473.93,27534.81,27744.82,11355.24110493] -["2023-05-30T00:00:00.000Z",27744.81,28057.23,27555,27700.15,12024.43059692] -["2023-05-31T00:00:00.000Z",27700.68,27844.89,26842.94,27223.08,15163.06255735] -["2023-06-01T00:00:00.000Z",27221.54,27360.31,26615,26828.42,11927.59445097] -["2023-06-02T00:00:00.000Z",26827.73,27307.44,26508,27250.69,12206.16873203] -["2023-06-03T00:00:00.000Z",27252.67,27341.13,26923.35,27077.6,3589.32341986] -["2023-06-04T00:00:00.000Z",27078.27,27466.83,26958.98,27122.04,4115.09881956] -["2023-06-05T00:00:00.000Z",27122.03,27137.75,25391.43,25741.5,16641.46931851] -["2023-06-06T00:00:00.000Z",25741.5,27368.67,25351.92,27243.63,18531.05925936] -["2023-06-07T00:00:00.000Z",27243.45,27402.79,26121.06,26346.41,16094.36989743] -["2023-06-08T00:00:00.000Z",26347.09,26820.3,26212.63,26508.32,8160.84833962] -["2023-06-09T00:00:00.000Z",26505.71,26780.4,26283.5,26482.81,10536.83247431] -["2023-06-10T00:00:00.000Z",26482.8,26534.95,25385.52,25856.1,16967.73205546] -["2023-06-11T00:00:00.000Z",25856.1,26219.1,25648,25937.02,8653.83803604] -["2023-06-12T00:00:00.000Z",25936.98,26108.64,25616.98,25905.82,10491.06768405] -["2023-06-13T00:00:00.000Z",25905.99,26435.81,25710.78,25930.23,14396.74678337] -["2023-06-14T00:00:00.000Z",25929.35,26090,24821,25123.34,14480.51749351] -["2023-06-15T00:00:00.000Z",25123.41,25749.99,24750,25569.99,18601.18891862] -["2023-06-16T00:00:00.000Z",25569.99,26486.56,25143.24,26329.6,16632.7425402] -["2023-06-17T00:00:00.000Z",26329.6,26783.2,26165.98,26506.56,7209.4251028] -["2023-06-18T00:00:00.000Z",26507.97,26693.11,26245.27,26336.46,5233.68378154] -["2023-06-19T00:00:00.000Z",26336.46,27040.64,26250,26837.78,9643.06748389] -["2023-06-20T00:00:00.000Z",26839.04,28417.11,26637.41,28320.43,28704.55295587] -["2023-06-21T00:00:00.000Z",28320.41,30800,28271.67,29995.08,31445.78143275] -["2023-06-22T00:00:00.000Z",29999.85,30513.25,29539.57,29886.31,18457.66785815] -["2023-06-23T00:00:00.000Z",29886.25,31443.67,29802.65,30707.61,22659.54058513] -["2023-06-24T00:00:00.000Z",30709.59,30815.92,30265.88,30547.18,6883.28318615] -["2023-06-25T00:00:00.000Z",30547.3,31057.86,30288.33,30480.24,6265.47434464] -["2023-06-26T00:00:00.000Z",30480.24,30662.66,29900,30272.18,12491.83081677] -["2023-06-27T00:00:00.000Z",30272.24,31020.54,30228.44,30697.38,11995.526853] -["2023-06-28T00:00:00.000Z",30696.06,30716.93,29840,30074.94,9391.66542094] -["2023-06-29T00:00:00.000Z",30074.93,30838,30036.18,30446.47,12261.34048625] -["2023-06-30T00:00:00.000Z",30445.67,31277,29417.14,30466.72,26013.22734909] -["2023-07-01T00:00:00.000Z",30466.73,30659.33,30312.8,30587.21,4012.76538882] -["2023-07-02T00:00:00.000Z",30587.22,30791.75,30165.39,30613.51,4829.83871313] -["2023-07-03T00:00:00.000Z",30613.57,31399.08,30569,31161.8,11391.98257522] -["2023-07-04T00:00:00.000Z",31162.71,31333,30628.3,30771.25,7233.95188576] -["2023-07-05T00:00:00.000Z",30772.93,30882.95,30189.56,30499.27,8782.6192239] -["2023-07-06T00:00:00.000Z",30499.27,31525.1,29850,29899.38,17229.92231032] -["2023-07-07T00:00:00.000Z",29895.6,30456,29715.87,30352.08,11137.14221055] -["2023-07-08T00:00:00.000Z",30350.35,30388.91,30047.78,30291.69,3856.11078847] -["2023-07-09T00:00:00.000Z",30291.69,30451.78,30066.95,30168.38,3884.04687903] -["2023-07-10T00:00:00.000Z",30168.26,31055.75,29955,30419.89,12703.78162563] -["2023-07-11T00:00:00.000Z",30419.89,30811.65,30304.45,30626.55,10653.5761104] -["2023-07-12T00:00:00.000Z",30624.65,31000,30200,30381.81,14881.70511963] -["2023-07-13T00:00:00.000Z",30383.26,31862.21,30250.73,31471.83,26135.6192364] -["2023-07-14T00:00:00.000Z",31471.83,31645.66,29920.31,30330.52,19272.20339271] -["2023-07-15T00:00:00.000Z",30330.93,30406.27,30254.67,30301.65,2559.07232743] -["2023-07-16T00:00:00.000Z",30302.01,30457.03,30075.93,30247.64,4021.41012275] -["2023-07-17T00:00:00.000Z",30247.56,30345.45,29668.58,30143.08,10632.8066781] -["2023-07-18T00:00:00.000Z",30143.08,30249.3,29525,29861.93,11124.83936583] -["2023-07-19T00:00:00.000Z",29861.92,30196.24,29757.44,29916.72,8804.54675154] -["2023-07-20T00:00:00.000Z",29916.69,30421.29,29564.19,29809.13,11494.95348803] -["2023-07-21T00:00:00.000Z",29809.13,30060.28,29729.48,29907.98,7597.8102674] -["2023-07-22T00:00:00.000Z",29907.15,30002.38,29626.86,29795.03,3629.48251055] -["2023-07-23T00:00:00.000Z",29793.62,30350.7,29733.55,30081.61,4513.83214295] -["2023-07-24T00:00:00.000Z",30081.61,30099.99,28850,29176.98,14484.27543962] -["2023-07-25T00:00:00.000Z",29176.98,29376.51,29046,29225.14,7139.21073686] -["2023-07-26T00:00:00.000Z",29225.11,29686.41,29089.54,29353.23,9635.03503236] -["2023-07-27T00:00:00.000Z",29350.88,29571.42,29075,29214.92,7327.29083361] -["2023-07-28T00:00:00.000Z",29214.93,29532.45,29115.32,29316.15,7104.73639515] -["2023-07-29T00:00:00.000Z",29316.05,29411.09,29253.44,29355.71,2893.05298823] -["2023-07-30T00:00:00.000Z",29356.65,29450,29033,29281.39,4387.57256615] -["2023-07-31T00:00:00.000Z",29280.41,29526.99,29102.65,29230.67,8793.06328471] -["2023-08-01T00:00:00.000Z",29230.61,29726.73,28477,29697.27,17752.83934133] -["2023-08-02T00:00:00.000Z",29699.25,30033,28903.79,29164.22,17967.34799565] -["2023-08-03T00:00:00.000Z",29163.87,29399.97,28938.93,29174.18,8920.01477716] -["2023-08-04T00:00:00.000Z",29174.84,29312.28,28747.1,29076.48,7291.14687702] -["2023-08-05T00:00:00.000Z",29077.04,29111.87,28946.17,29047.12,2490.84710469] -["2023-08-06T00:00:00.000Z",29047.33,29163.24,28955,29040.01,2461.64012073] -["2023-08-07T00:00:00.000Z",29040.01,29246,28660.53,29179.21,9200.08523317] -["2023-08-08T00:00:00.000Z",29179.28,30222,29104.65,29770.01,15610.0513824] -["2023-08-09T00:00:00.000Z",29770.01,30128.88,29344.16,29562.76,10451.45167511] -["2023-08-10T00:00:00.000Z",29562.76,29709.38,29306,29424.03,7104.52622213] -["2023-08-11T00:00:00.000Z",29424.04,29534.14,29213.59,29400.45,5961.21744691] -["2023-08-12T00:00:00.000Z",29400.45,29477.31,29349.98,29416.96,1906.1707986] -["2023-08-13T00:00:00.000Z",29417.19,29447.6,29247.15,29275.94,2128.37437697] -["2023-08-14T00:00:00.000Z",29275.78,29665.27,29072.96,29405.49,7063.46806345] -["2023-08-15T00:00:00.000Z",29405.49,29464.62,29046.58,29170.14,5815.32226178] -["2023-08-16T00:00:00.000Z",29170.13,29231.92,28690.37,28700.51,9669.42094524] -["2023-08-17T00:00:00.000Z",28700.51,28751.84,25234.76,26627.57,27723.2108711] -["2023-08-18T00:00:00.000Z",26627.21,26834.37,25610,26048.89,21187.5150669] -["2023-08-19T00:00:00.000Z",26048.9,26269.11,25793.11,26096.42,6554.05344759] -["2023-08-20T00:00:00.000Z",26096.4,26296.78,25975.01,26189.14,4345.07228674] -["2023-08-21T00:00:00.000Z",26189.36,26260.25,25814,26125.18,9936.51156256] -["2023-08-22T00:00:00.000Z",26125.16,26137.99,25350,26042.11,12418.87289323] -["2023-08-23T00:00:00.000Z",26041.94,26818.28,25796.47,26427.54,15743.86437208] -["2023-08-24T00:00:00.000Z",26427.73,26567.38,25850,26163.49,10002.33992977] -["2023-08-25T00:00:00.000Z",26163.49,26294.53,25750,26049.39,10926.33773703] -["2023-08-26T00:00:00.000Z",26049.4,26115.44,25971.44,26009.61,1862.15021008] -["2023-08-27T00:00:00.000Z",26009.62,26171.87,25961.81,26091.16,2069.84831133] -["2023-08-28T00:00:00.000Z",26091.16,26232.88,25850,26101.04,5460.42038393] -["2023-08-29T00:00:00.000Z",26101.03,28184.89,25903.18,27717.98,21400.14608326] -["2023-08-30T00:00:00.000Z",27717.15,27775,27015.75,27306.06,9793.95679478] -["2023-08-31T00:00:00.000Z",27306.06,27576.99,25660.61,25932.45,14462.02738125] -["2023-09-01T00:00:00.000Z",25931.51,26142.28,25307.37,25794.88,14995.72610123] -["2023-09-02T00:00:00.000Z",25795.61,25982.48,25707.3,25867.83,3810.77429103] -["2023-09-03T00:00:00.000Z",25867.82,26123,25792.29,25969.83,3434.5195669] -["2023-09-04T00:00:00.000Z",25969.83,26093.07,25627,25816.13,4635.8154655] -["2023-09-05T00:00:00.000Z",25816.14,25884.04,25551.36,25783.91,6051.14811848] -["2023-09-06T00:00:00.000Z",25782.49,26025.78,25358,25747.63,9374.33792185] -["2023-09-07T00:00:00.000Z",25747.63,26440.55,25595.8,26276.3,10885.13902329] -["2023-09-08T00:00:00.000Z",26276.38,26460.41,25640.1,25906.34,11149.95850667] -["2023-09-09T00:00:00.000Z",25906.33,25942.69,25791.45,25897.82,2225.82211069] -["2023-09-10T00:00:00.000Z",25897.82,26023.89,25578.01,25831.76,4361.60285333] -["2023-09-11T00:00:00.000Z",25831.77,25891.6,24900,25152.14,13404.10979142] -["2023-09-12T00:00:00.000Z",25152.13,26556.91,25120.76,25840.61,19789.48058328] -["2023-09-13T00:00:00.000Z",25839.95,26413.59,25763.43,26226.65,10099.7383701] -["2023-09-14T00:00:00.000Z",26227.16,26869.06,26128.25,26532.76,12929.08237721] -["2023-09-15T00:00:00.000Z",26532.5,26892.65,26213.96,26602.42,9345.93913701] -["2023-09-16T00:00:00.000Z",26601.71,26777,26453.32,26569.69,4132.04817572] -["2023-09-17T00:00:00.000Z",26569.69,26626.49,26405.04,26530.95,3252.26976131] -["2023-09-18T00:00:00.000Z",26530.96,27427.34,26382.13,26764.49,17493.70820354] -["2023-09-19T00:00:00.000Z",26764.03,27500,26666.93,27216.13,14386.07884728] -["2023-09-20T00:00:00.000Z",27216.52,27393.78,26798.98,27123.94,11590.24027633] -["2023-09-21T00:00:00.000Z",27122.65,27163.48,26359.7,26564.54,11801.98943642] -["2023-09-22T00:00:00.000Z",26564.54,26742.86,26467.94,26578.4,8563.0523313] -["2023-09-23T00:00:00.000Z",26578.4,26638.58,26513,26579.6,2597.25705711] -["2023-09-24T00:00:00.000Z",26579.59,26731.1,26118.86,26250.24,4587.80529114] -["2023-09-25T00:00:00.000Z",26248.17,26444.95,25983.78,26296.08,10762.98401397] diff --git a/www/api/openapi.json b/www/api/openapi.json new file mode 100644 index 0000000..22dfdc7 --- /dev/null +++ b/www/api/openapi.json @@ -0,0 +1,92 @@ +{ + "openapi": "3.0.0", + "info": { + "title": "//finance.codin.xyz", + "version": "1.0.0-beta", + "description": "An open-source cryptocurrency data service, with daily-updated data in multiple formats. Accessible, developer-friendly, and Google Sheets and RSS reader-friendly.", + "termsOfService": "https://finance.codin.xyz/terms-of-service.html", + "contact": { + "email": "info@codin.gg" + } + }, + "externalDocs": { + "description": "Github wiki", + "url": "https://github.com/codin-gg/finance.codin.xyz/wiki" + }, + "servers": [ + { + "description": "Github Pages", + "url": "https://finance.codin.xyz/api" + } + ], + "paths": { + "/{ticker}/{interval}.{format}": { + "parameters": [ + { + "in": "path", + "name": "ticker", + "required": true, + "schema": { + "type": "string", + "enum": ["00-usd","1inch-btc","1inch-eur","1inch-usd","aave-btc","aave-eur","aave-usd","abt-usd","ach-usd","acs-usd","ada-btc","ada-eth","ada-eur","ada-usd","aergo-usd","agld-usd","aioz-usd","alcx-usd","aleph-usd","algo-btc","algo-eur","algo-usd","alice-usd","amp-usd","ankr-btc","ankr-eur","ankr-usd","ant-usd","ape-eur","ape-usd","api3-usd","apt-usd","arb-usd","arpa-eur","arpa-usd","asm-usd","ast-usd","ata-usd","atom-btc","atom-eur","atom-usd","auction-eur","auction-usd","audio-usd","aurora-usd","avax-btc","avax-eur","avax-usd","avt-usd","axl-usd","axs-btc","axs-eur","axs-usd","badger-eur","badger-usd","bal-btc","bal-usd","band-btc","band-eur","band-usd","bat-btc","bat-eth","bat-eur","bat-usd","bch-btc","bch-eur","bch-usd","bico-eur","bico-usd","bit-usd","blur-usd","blz-usd","bnt-btc","bnt-eur","bnt-usd","boba-usd","btc-eur","btc-usd","btrst-btc","btrst-eur","btrst-usd","c98-usd","cbeth-eth","cbeth-usd","celr-usd","cgld-btc","cgld-eur","cgld-usd","chz-eur","chz-usd","clv-usd","comp-btc","comp-usd","coti-usd","coval-usd","cro-eur","cro-usd","crpt-usd","crv-btc","crv-eur","crv-usd","ctsi-btc","ctsi-usd","ctx-usd","cvc-usd","cvx-usd","dai-usd","dar-usd","dash-btc","dash-usd","deso-usd","dext-usd","dia-usd","dimo-usd","dnt-usd","doge-btc","doge-eur","doge-usd","dot-btc","dot-eur","dot-usd","drep-usd","dyp-usd","egld-usd","ela-usd","enj-btc","enj-usd","ens-eur","ens-usd","eos-btc","eos-eur","eos-usd","ern-usd","etc-btc","etc-eur","etc-usd","eth-btc","eth-dai","eth-eur","eth-usd","euroc-eur","euroc-usd","farm-usd","fet-usd","fida-usd","fil-btc","fil-eur","fil-usd","fis-usd","flow-usd","flr-usd","fort-usd","forth-btc","forth-eur","forth-usd","fox-usd","fx-usd","gal-usd","gala-usd","gfi-usd","ghst-usd","glm-usd","gmt-usd","gno-usd","gods-usd","grt-btc","grt-eur","grt-usd","gst-usd","gtc-usd","gusd-usd","gyen-usd","hbar-usd","hft-usd","high-usd","hnt-usd","hopr-usd","icp-btc","icp-eur","icp-usd","idex-usd","ilv-usd","imx-usd","index-usd","inj-usd","inv-usd","iotx-eur","iotx-usd","jasmy-usd","kava-usd","knc-btc","knc-usd","krl-usd","ksm-usd","lcx-eur","lcx-usd","ldo-usd","link-btc","link-eth","link-eur","link-usd","lit-usd","loka-usd","lpt-usd","lqty-eur","lqty-usd","lrc-btc","lrc-usd","lseth-eth","lseth-usd","ltc-btc","ltc-eur","ltc-usd","magic-usd","mana-btc","mana-eth","mana-eur","mana-usd","mask-eur","mask-usd","math-usd","matic-btc","matic-eur","matic-usd","mco2-usd","mdt-usd","media-usd","metis-usd","mina-eur","mina-usd","mkr-btc","mkr-usd","mln-usd","mnde-usd","mona-usd","mpl-usd","msol-usd","mtl-usd","muse-usd","mxc-usd","nct-usd","near-usd","nkn-btc","nkn-eur","nkn-usd","nmr-btc","nmr-eur","nmr-usd","ocean-usd","ogn-btc","ogn-usd","op-usd","orca-usd","orn-usd","osmo-usd","oxt-usd","pax-usd","perp-eur","perp-usd","pla-usd","plu-usd","png-usd","pols-usd","poly-usd","pond-usd","powr-eur","powr-usd","prime-usd","pro-usd","prq-usd","pundix-usd","pyr-usd","pyusd-usd","qi-usd","qnt-usd","qsp-usd","quick-usd","rad-btc","rad-eur","rad-usd","rai-usd","rare-usd","rari-usd","rbn-usd","ren-btc","ren-usd","req-btc","req-eur","req-usd","rlc-btc","rlc-usd","rndr-eur","rndr-usd","rose-usd","rpl-usd","sand-usd","sei-usd","shib-eur","shib-usd","shping-usd","skl-btc","skl-eur","skl-usd","snt-usd","snx-btc","snx-eur","snx-usd","sol-btc","sol-eth","sol-eur","sol-usd","spa-usd","spell-usd","storj-btc","storj-usd","stx-usd","sui-usd","suku-usd","super-usd","sushi-btc","sushi-eth","sushi-eur","sushi-usd","swftc-usd","sylo-usd","syn-usd","t-usd","time-usd","tone-usd","trac-eur","trac-usd","trb-usd","tru-btc","tru-eur","tru-usd","tvk-usd","uma-btc","uma-eur","uma-usd","unfi-usd","uni-btc","uni-eur","uni-usd","usdc-eur","usdt-eur","usdt-usd","vara-usd","vet-usd","voxel-usd","vtho-usd","wampl-usd","waxl-usd","wbtc-btc","wbtc-usd","wcfg-usd","xcn-usd","xlm-btc","xlm-eur","xlm-usd","xrp-eur","xrp-usd","xtz-btc","xtz-eur","xtz-usd","xyo-eur","xyo-usd","yfi-btc","yfi-usd","zec-btc","zec-usd","zen-btc","zen-usd","zrx-btc","zrx-eur","zrx-usd"], + }, + "example":"btc-usd", + "description": "Identifier of the ticker\n\n**Not yet supported values: btc-usdc, eth-usdc, xrp-usdc, sol-usdc, btc-usdt, link-usdc, matic-usdc, xlm-usdc, bch-usdc, eth-usdt, ltc-usdc, ada-usdc, op-usdc, mkr-usdc, shib-usdc, doge-usdc, usdt-gbp, aave-usdc, rndr-usdc, btc-gbp, inv-usdc, avax-usdc, ldo-usdc, qnt-usdc, trb-usdc, hbar-usdc, suku-usdc, ogn-usdc, eth-gbp, fet-usdc, icp-usdc, arb-usdc, dot-usdc, jasmy-usdc, atom-usdc, xrp-usdt, uni-usdc, storj-usdc, inj-usdc, usdt-usdc, stx-usdc, etc-usdc, usdc-gbp, algo-usdc, shping-usdc, ape-usdc, blz-usdc, fil-usdc, comp-usdc, lqty-usdc, near-usdc, yfi-usdc, grt-usdc, cbeth-usdc, snx-usdc, apt-usdc, ach-usdc, sol-gbp, amp-usdc, skl-usdc, dai-usdc, eos-usdc, asm-usdc, oxt-usdc, tru-usdc, acs-usdc, blur-usdc, crv-usdc, sol-usdt, sushi-usdc, sui-usdc, matic-usdt, cvc-usdc, imx-usdc, xtz-usdc, sand-usdc, mana-usdc, lrc-usdc, gusd-usdc, fida-usdc, vet-usdc, sei-usdc, rpl-usdc, spell-usdc, mask-usdc, rose-usdc, magic-usdc, ankr-usdc, lpt-usdc, mdt-usdc, agld-usdc, auction-usdc, perp-usdc, cro-usdc, matic-gbp, ltc-gbp, api3-usdc, euroc-usdc, link-usdt, mpl-usdc, mco2-usdc, chz-usdc, poly-usdc, loka-usdc, iotx-usdc, mln-usdc, flow-usdc, chz-usdt, gtc-usdc, wcfg-usdc, prime-usdc, zrx-usdc, ren-usdc, vara-usdc, cgld-usdc, flow-usdt, syn-usdc, lcx-usdc, pyr-usdc, vtho-usdc, fet-usdt, atom-gbp, lqty-usdt, wbtc-usdc, rndr-usdt, link-gbp, nkn-usdc, axs-usdc, icp-usdt, plu-usdc, coti-usdc, hnt-usdc, sand-usdt, forth-usdc, bico-usdc, knc-usdc, ens-usdc, zec-usdc, high-usdc, nmr-usdc, enj-usdc, orca-usdc, hft-usdc, ocean-usdc, ada-gbp, doge-usdt, ilv-usdc, dimo-usdc, doge-gbp, op-usdt, dnt-usdc, dash-usdc, ctsi-usdc, mina-usdc, flr-usdc, xcn-usdc, unfi-usdc, btrst-usdc, pundix-usdc, ape-usdt, deso-usdc, rlc-usdc, shib-usdt, hbar-usdt, 1inch-usdc, bat-usdc, egld-usdc, avax-usdt, req-usdc, prq-usdc, audio-usdc, kava-usdc, fx-usdc, ata-usdc, clv-usdc, gmt-usdc, png-usdc, boba-usdc, xyo-usdc, uma-usdc, coval-usdc, mxc-usdc, alcx-usdc, near-usdt, time-usdc, rose-usdt, pla-usdc, voxel-usdc, arpa-usdc, band-usdc, tone-usdc, media-usdc, etc-gbp, trac-usdc, atom-usdt, xlm-usdt, super-usdc, ant-usdc, rad-usdc, bal-usdc, ksm-usdc, fort-usdc, icp-gbp, gods-usdc, shib-gbp, zen-usdc, ada-usdt, farm-usdc, mask-gbp, pond-usdt, bch-gbp, dot-usdt, powr-usdc, nct-usdc, dot-gbp, tru-usdt, axl-usdc, pyusd-usdc, swftc-usdc, dext-usdc, snx-gbp, glm-usdc, gal-usdc, perp-usdt, mtl-usdc, tvk-usdc, apt-usdt, cvx-usdc, celr-usdc, gfi-usdc, crpt-usdc, dyp-usdc, qnt-usdt, ach-usdt, algo-gbp, bnt-usdc, metis-usdc, fox-usdc, ctx-usdc, mnde-usdc, pond-usdc, bit-usdc, qsp-usdc, imx-usdt, c98-usdc, spa-usdc, osmo-usdc, drep-usdc, badger-usdc, stx-usdt, pro-usdc, aave-gbp, grt-gbp, chz-gbp, skl-gbp, quick-usdc, aurora-usdc, msol-usdc, axs-usdt, t-usdc, alice-usdc, lrc-usdt, muse-usdc, sylo-usdc, snt-usdc, orn-usdc, mona-usdc, band-gbp, ast-usdc, aioz-usdc, lseth-usdc, gst-usdc, ern-usdc, mask-usdt, jasmy-usdt, lit-usdc, wampl-usdc, krl-usdc, idex-usdc, fil-gbp, abt-usdc, dar-usdc, pols-usdc, 1inch-gbp, 00-usdc, rbn-usdc, hft-usdt, rari-usdc, sushi-gbp, fis-usdc, zen-usdt, agld-usdt, qi-usdc, powr-usdt, index-usdc, dia-usdc, ksm-usdt, gno-usdc, crv-gbp, cro-usdt, pax-usdc, uni-gbp, xtz-gbp, bico-usdt, gyen-usdc, arpa-usdt, gal-usdt, avt-usdc, rai-usdc, ankr-gbp, btrst-usdt, math-usdc, waxl-usdc, trac-usdt, aleph-usdc, lcx-usdt, ela-usdc, auction-usdt, aergo-usdc, ern-usdt, metis-usdt, req-gbp, deso-usdt, spell-usdt, rad-usdt, super-usdt, hopr-usdc, req-usdt, ghst-usdc, c98-usdt, rare-usdc, gmt-usdt, cgld-gbp, ens-usdt, idex-usdt, xyo-usdt, ela-usdt, enj-usdt, rad-gbp, nmr-gbp, uma-gbp, mina-usdt, badger-usdt, nkn-gbp, gala-usdc**" + }, + { + "in": "path", + "name": "interval", + "required": true, + "schema": { + "type": "string", + "enum": ["1d"] + }, + "description": "The interval of the candles" + }, + { + "in": "path", + "name": "format", + "required": true, + "schema": { + "type": "string", + "enum": ["csv", "xml", "json", "jsonl"] + }, + "description": "The format of the response" + } + ], + "get": { + "tags": ["History"], + "summary": "Get financial data", + "responses": { + "200": { + "description": "Successful response", + "content": { + "application/jsonl+json": { + }, + "application/json": { + }, + "application/xml": { + }, + "text/csv": { + "schema": { + "type": "array", + "items": { + "type": "object", + "properties": { + "date": { "type": "string", "format": "date" }, + "open": { "type": "number" }, + "high": { "type": "number" }, + "low": { "type": "number" }, + "close": { "type": "number" }, + "volume": { "type": "number" } + } + } + } + } + } + } + } + } + } + } +} diff --git a/www/index.html b/www/index.html index 568d74d..f930105 100644 --- a/www/index.html +++ b/www/index.html @@ -16,6 +16,7 @@ h1 { text-transform: uppercase; font-size: 5rem; + text-align: center; } h1 strong { background-color: rgb(38, 120, 187); @@ -31,55 +32,18 @@ background-color: rgb(83, 205, 74); } +

 #finance.codin.xyz

-

 📊 Open source crypto-finance API

-

Endpoints

- +
+ + diff --git a/www/terms-of-service.html b/www/terms-of-service.html new file mode 100644 index 0000000..e69de29