{"text_format":"1","workbook":"xlsx","n_sheets":3,"sheets":["Chart1","Template","Archive_Log"],"not_rendered":{"charts":2,"images":2,"macros":1,"external_links":0,"defined_names":1,"comments":0,"pivot_tables":0},"unopened":[{"sheet":"Chart1","index":0,"reason":"not_a_worksheet"}],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Template","index":1,"n_rows":16,"n_cols":11,"rows_kept":16,"cut":false,"hidden":false,"merged":[[17,1,22,11],[10,3,10,8],[12,3,12,8],[14,3,14,8],[13,7,13,8],[15,5,15,6],[15,7,15,8],[11,3,11,4],[13,5,13,6],[13,3,13,4],[15,3,15,4],[8,3,8,5],[9,3,9,5],[8,6,8,8],[9,6,9,8],[11,7,11,8],[11,5,11,6]]}
[]
[]
[]
[]
[]
[]
[]
[]
[null,null,null,"Gas Day",null,null,"Opening Linepack"]
[null,null,null,"2025-12-15",null,null,357.24,null,null,null,"1) Enter OLP Here"]
[]
[null,null,null,"05:00:00",null,"12:00:00",null,"18:00:00"]
["2) Enter LP Low Value Here",null,null,"Calculated Linepack minimum (MCM)"]
[null,null,null,347.24,null,346.3,null,343.01,null,null,"4) Click to Format: "]
["3) Hour Bar when this occurs"]
[null,null,null,"22:00:00",null,"22:00:00",null,"22:00:00"]

{"sheet":"Archive_Log","index":2,"n_rows":6291,"n_cols":8,"rows_kept":6291,"cut":false,"hidden":false,"merged":[[1,2,1,3],[1,4,1,5],[1,6,1,7],[0,2,0,7]]}
[null,null,"Run Time"]
[null,null,"05:00:00",null,"12:00:00",null,"18:00:00"]
["Gas Day","Opening LinePack","Calc. LP","Ap. Hour","Calc. LP","Ap. Hour","Calc. LP","Ap. Hour"]
["2017-10-02",337.7,318,"23:00:00",322,"22:00:00",327,"22:00:00"]
["2017-10-03",337.2,326,"20:00:00",325,"21:00:00",319,"21:00:00"]
["2017-10-04",337.3,330,"22:00:00",322,"21:00:00",323,"21:00:00"]
["2017-10-05",338.5,332,"22:00:00",333,"22:00:00",334,"19:00:00"]
["2017-10-06",342.7,342.7,"05:00:00",339,"20:00:00",331,"21:00:00"]
["2017-10-07",339.3,334.8,"21:00:00",334.8,"21:00:00",327,"22:00:00"]
["2017-10-08",339.4,"N/A","N/A",328,"12:00:00",329,"21:00:00"]
["2017-10-09",339.3,326,"22:00:00",329,"22:00:00",329,"22:00:00"]
["2017-10-10",340,340,"05:00:00",340,"05:00:00",340,"05:00:00"]
["2017-10-11",340,340,"05:00:00",336,"20:00:00",334,"21:00:00"]
["2017-10-12",339.4,339.4,"05:00:00",338,"12:00:00",330,"22:00:00"]
["2017-10-13",336.5,320,"22:00:00",321,"22:00:00",321,"22:00:00"]
["2017-10-14",335.8,322,"22:00:00",317,"22:00:00",322,"20:00:00"]
["2017-10-15",338.8,335,"22:00:00",333,"22:00:00",335,"22:00:00"]
["2017-10-16",344.5,336,"22:00:00",340,"19:00:00",334,"20:00:00"]
["2017-10-17",345.5,345,"22:00:00",344,"22:00:00",337,"23:00:00"]
["2017-10-18",343.3,343.3,"05:00:00",333,"22:00:00",334,"22:00:00"]
["2017-10-19",344.4,341,"19:00:00",342,"19:00:00",340,"21:00:00"]
["2017-10-20",344.7,323,"22:00:00",328,"21:00:00",329,"20:00:00"]
["2017-10-21",345.5,345.5,"05:00:00",329,"22:00:00",339,"21:00:00"]
["2017-10-22",348.5,336,"22:00:00",347,"22:00:00",341,"22:00:00"]
["2017-10-23",348.7,343,"21:00:00",331,"22:00:00",330,"21:00:00"]
["2017-10-24",348.5,324,"22:00:00",331,"22:00:00",333,"21:00:00"]
["2017-10-25",345.5,329,"22:00:00",338,"22:00:00",339,"22:00:00"]
["2017-10-26",345.5,347,"21:00:00",337,"22:00:00",337,"22:00:00"]
["2017-10-27",347.5,339.2,"21:00:00",347,"21:00:00",347.3,"20:00:00"]
["2017-10-28",346.8,332.4,"20:00:00",328,"22:00:00",328,"22:00:00"]
["2017-10-29",348.2,333,"22:00:00",337,"22:00:00",337,"22:00:00"]
["2017-10-30",352.6,345,"21:00:00",352.6,"12:00:00",337,"22:00:00"]
["2017-10-31",352.2,342,"21:00:00",343,"21:00:00",337,"21:00:00"]
["2017-11-01",352.4,352.4,"05:00:00",352.4,"05:00:00",352.4,"05:00:00"]
["2017-11-02",354.6,348,"21:00:00",340,"22:00:00",346,"21:00:00"]
["2017-11-03",354.5,350,"20:00:00",347,"20:00:00",343,"22:00:00"]
["2017-11-04",353.2,353.2,"05:00:00",353.2,"05:00:00",353.2,"05:00:00"]
["2017-11-05",360.9,360.9,"05:00:00",353,"22:00:00",352,"22:00:00"]
["2017-11-06",352.2,352,"20:00:00",334,"21:00:00",334,"21:00:00"]
["2017-11-07",347,341,"21:00:00",338,"21:00:00",335,"21:00:00"]
["2017-11-08",349.5,349.5,"05:00:00",334,"20:00:00",331,"20:00:00"]
["2017-11-09",346.3,337,"21:00:00",337,"21:00:00",336,"21:00:00"]
["2017-11-10",349,347,"20:00:00","N/A","N/A",347,"20:00:00"]
["2017-11-11",350.6,"N/A","N/A",334,"21:00:00",334,"21:00:00"]
["2017-11-12",351.1,347,"22:00:00",335,"22:00:00",341,"21:00:00"]
["2017-11-13",350.2,343,"20:00:00",328,"21:00:00",329,"21:00:00"]
["2017-11-14",353.5,338,"20:00:00",338,"20:00:00",340,"21:00:00"]
["2017-11-15",355.7,354,"19:00:00",347,"20:00:00",347,"20:00:00"]
["2017-11-16",352,352,"05:00:00",352,"05:00:00",350,"21:00:00"]
["2017-11-17",352.2,337,"21:00:00",341,"20:00:00",351,"20:00:00"]
["2017-11-18",349.7,347.5,"20:00:00",347.5,"20:00:00",342,"21:00:00"]
["2017-11-19",352.3,338,"21:00:00",336,"21:00:00",338,"21:00:00"]
["2017-11-20",352.4,336,"21:00:00",337,"21:00:00",319,"22:00:00"]
["2017-11-21",354.9,"N/A","N/A",347,"20:00:00",346,"20:00:00"]
["2017-11-22",354.2,339,"21:00:00","N/A","N/A",339,"21:00:00"]
["2017-11-23",353.6,351,"21:00:00",347,"21:00:00",340,"21:00:00"]
["2017-11-24",351.3,351.3,"05:00:00","N/A","N/A",336,"21:00:00"]
["2017-11-25",350.7,349,"20:00:00",347,"21:00:00",338,"22:00:00"]
["2017-11-26",353.4,348,"20:00:00",341,"21:00:00",340,"21:00:00"]
["2017-11-27",352.7,352.7,"05:00:00"]
["2017-11-27",352.7,352.7,"05:00:00",347.13,"20:00:00"]
["2017-11-27",352.7,352.7,"05:00:00",347.13,"20:00:00",339.9,"22:00:00"]
["2017-11-28",352.3,336.3,"21:00:00"]
["2017-11-28",352.3,336.3,"21:00:00",332.06,"21:00:00"]
["2017-11-28",352.3,336.3,"21:00:00",332.06,"21:00:00",330.9,"21:00:00"]
["2017-11-29",356.6,345,"21:00:00"]
["2017-11-29",356.6,345,"21:00:00",349,"21:00:00"]
["2017-11-29",356.6,345,"21:00:00",349,"21:00:00",343.4,"21:00:00"]
["2017-11-30",358.86,350.6,"21:00:00"]
["2017-11-30",358.86,350.6,"21:00:00",344.8,"20:00:00"]
["2017-11-30",358.86,350.6,"21:00:00",344.8,"20:00:00",336.17,"21:00:00"]
["2017-12-01",358.02,325.5,"22:00:00"]
["2017-12-01",358.02,325.5,"22:00:00"]
["2017-12-01",358.02,325.5,"22:00:00",323.60000000000002,"21:00:00"]
["2017-12-01",358.02,325.5,"22:00:00",323.60000000000002,"21:00:00",337,"20:00:00"]
["2017-12-02",358.29,347,"21:00:00"]
["2017-12-02",358.29,347,"21:00:00",348,"21:00:00"]
["2017-12-02",358.29,347,"21:00:00",348,"21:00:00",348.7,"21:00:00"]
["2017-12-03",362.73,362.73,"05:00:00"]
["2017-12-03",362.73,362.73,"05:00:00",366.08,"05:00:00"]
["2017-12-03",362.73,362.73,"05:00:00",366.08,"05:00:00",400.37,"05:00:00"]
["2017-12-04",358.7,357.48,"20:00:00"]
["2017-12-04",358.7,357.5,"20:00:00",343,"21:00:00"]
["2017-12-04",358.7,357.5,"20:00:00",343,"21:00:00",356.6,"20:00:00"]
["2017-12-05",358.7,357.5,"20:00:00",343,"21:00:00",356.6,"20:00:00"]
["2017-12-05",359.2,341.9,"21:00:00"]
["2017-12-05",359.2,341.9,"21:00:00",348.9,"22:00:00"]
["2017-12-05",359.2,341.9,"21:00:00",348.9,"22:00:00",341.9,"22:00:00"]
["2017-12-05",359.2,341.9,"21:00:00",348.9,"22:00:00",341.9,"22:00:00"]
["2017-12-06",356.4,352.4,"21:00:00"]
["2017-12-06",356.4,352.4,"21:00:00",343.9,"22:00:00"]
["2017-12-06",356.4,352.4,"21:00:00",350.8,"22:00:00",343.9,"22:00:00"]
["2017-12-07",358.6,344.31,"22:00:00"]
["2017-12-07",358.6,344.31,"22:00:00",344.24,"21:00:00"]
["2017-12-07",358.6,344.31,"22:00:00",344.24,"21:00:00",342.1,"23:00:00"]
["2017-12-08",360.82,341.71,"21:00:00"]
["2017-12-08",360.82,341.71,"21:00:00",345,"20:00:00",359.05,"20:00:00"]
["2017-12-08",360.82,341.71,"21:00:00",342.24,"21:00:00",359.05,"20:00:00"]
["2017-12-09",359.63,342.9,"21:00:00"]
["2017-12-09",359.63,342.9,"21:00:00",338.6,"22:00:00"]
["2017-12-09",359.63,342.9,"21:00:00",338.6,"22:00:00",349.9,"20:00:00"]
["2017-12-10",359.82,329.02,"21:00:00"]
["2017-12-10",359.82,329.02,"21:00:00",342.1,"21:00:00"]
["2017-12-10",359.82,329.02,"21:00:00",342.1,"21:00:00",342,"21:00:00"]
["2017-12-11",361.5,297.5,"23:00:00"]
["2017-12-11",361.5,297.5,"23:00:00",327.60000000000002,"22:00:00"]
["2017-12-11",361.5,297.5,"23:00:00",327.60000000000002,"22:00:00",331.9,"21:00:00"]
["2017-12-12",361.5,347.4,"21:00:00"]
["2017-12-12",361.5,347.4,"21:00:00",340,"21:00:00"]
["2017-12-12",361.5,347.4,"21:00:00",340,"21:00:00",332,"21:00:00"]
["2017-12-13",350.61,306.5,"22:00:00"]
["2017-12-13",350.61,306.5,"22:00:00",320.7,"22:00:00"]
["2017-12-13",350.61,306.5,"22:00:00",320.7,"22:00:00",318.39999999999998,"22:00:00"]
["2017-12-14",360.35,356.9,"20:00:00"]
["2017-12-14",360.35,356.9,"20:00:00",341.5,"21:00:00"]
["2017-12-14",360.35,356.9,"20:00:00",341.5,"21:00:00",342.49,"21:00:00"]
["2017-12-15",360.54,341,"20:00:00"]
["2017-12-15",360.54,341,"20:00:00",345,"21:00:00",345,"21:00:00"]
["2017-12-16",359.36,326.51,"21:00:00"]
["2017-12-17",358,349.76,"21:00:00"]
["2017-12-18",356.17,307.2,"22:00:00"]
["2017-12-18",356.17,307.2,"22:00:00",323.3,"21:00:00"]
["2017-12-19",351.9,341,"21:00:00"]
["2017-12-19",351.9,341,"21:00:00",342,"20:00:00"]
["2017-12-20",354.6,332.2,"22:00:00"]
["2017-12-20",354.6,332.2,"22:00:00",332.17,"22:00:00"]
["2017-12-20",354.6,332.2,"22:00:00",332.17,"22:00:00",340.6,"19:00:00"]
["2017-12-21",354.6,347.6,"21:00:00"]
["2017-12-21",354.6,347.6,"21:00:00",351.15,"20:00:00"]
["2017-12-21",357.2,347.6,"21:00:00",351.15,"20:00:00",347.8,"20:00:00"]
["2017-12-22",359.4,347,"21:00:00"]
["2017-12-22",359.4,347,"21:00:00",346.9,"20:00:00"]
["2017-12-22",359.4,347,"21:00:00",346.9,"20:00:00",346.9,"20:00:00"]
["2017-12-23",360.7,null,null,null,null,343.6,"22:00:00"]
["2017-12-24",358.1,354.13,"21:00:00"]
["2017-12-24",358.1,354.13,"21:00:00",349.1,"22:00:00"]
["2017-12-24",358.1,354.13,"21:00:00",349.1,"22:00:00",346.4,"21:00:00"]
["2017-12-25",359.93,343.23,"22:00:00"]
["2017-12-25",359.93,343.23,"22:00:00",null,null,351.2,"20:00:00"]
["2017-12-26",362.75,326.8,"22:00:00"]
["2017-12-26",362.75,326.8,"22:00:00",null,null,342,"20:00:00"]
["2017-12-27",360.73,335.03,"21:00:00"]
["2017-12-27",360.73,335.03,"21:00:00",341.65,"21:00:00"]
["2017-12-28",357,335,"21:00:00"]
["2017-12-28",357,335,"21:00:00",333.3,"22:00:00"]
["2017-12-29",357.3,352.8,"22:00:00"]
["2017-12-29",357.3,352.8,"22:00:00",344.11,"22:00:00"]
["2017-12-29",357.3,352.8,"22:00:00",344.11,"22:00:00",341.77,"21:00:00"]
["2017-12-30",352.8,340.22,"21:00:00"]
["2017-12-30",352.8,340.22,"21:00:00",331.6,"21:00:00"]
["2017-12-30",352.8,340.22,"21:00:00",331.6,"21:00:00",333.76,"21:00:00"]
["2017-12-31",352.7,347.7,"21:00:00"]
["2018-01-01",354.2,null," ",358,"05:00:00"]
["2018-01-02",358.98,358.98,"05:00:00"]
["2018-01-02",358.98,358.98,"05:00:00",null,null,357.46,"21:00:00"]
["2018-01-02",358.98,358.98,"05:00:00",null,null,357.46,"21:00:00"]
["2018-01-02",358.98,358.98,"05:00:00",null,null,357.46,"21:00:00"]
["2018-01-02",358.98,358.98,"05:00:00",null,null,357.46,"21:00:00"]
["2018-01-03",358.97,358.97,"05:00:00"]
["2018-01-03",358.97,358.97,"05:00:00",353.4,"20:00:00"]
["2018-01-04",359.37,341.52,"21:00:00"]
["2018-01-05",357.62,357.6,"05:00:00"]
["2018-01-05",357.62,357.6,"05:00:00",349.9,"21:00:00"]
["2018-01-05",357.62,357.6,"05:00:00",349.9,"21:00:00",341,"21:00:00"]
["2018-01-06",357,357,"20:00:00"]
["2018-01-06",357,357,"20:00:00",352.3,"20:00:00"]
["2018-01-06",357,357,"20:00:00",352.3,"20:00:00",347.6,"21:00:00"]
["2018-01-06",357,357,"20:00:00",352.3,"20:00:00",347.6,"21:00:00"]
["2018-01-07",353.3,333.7,"21:00:00"]
["2018-01-07",353.3,333.7,"21:00:00",320.8,"21:00:00"]
["2018-01-07",353.3,333.7,"21:00:00",320.8,"21:00:00",326.7,"21:00:00"]
["2018-01-08",355.8,348.6,"20:00:00"]
["2018-01-08",355.8,348.6,"20:00:00",341.3,"21:00:00"]
["2018-01-08",355.8,348.6,"20:00:00",341.3,"21:00:00",336.8,"21:00:00"]
["2018-01-09",355.2,344.26,"21:00:00"]
["2018-01-09",355.2,344.26,"21:00:00",338.5,"21:00:00"]
["2018-01-09",355.2,344.26,"21:00:00",338.5,"21:00:00",339.7,"21:00:00"]
["2018-01-10",353.9,345.66,"21:00:00"]
["2018-01-11",356.2,345.01,"21:00:00"]
["2018-01-12",354.76,344.9,"22:00:00"]
["2018-01-12",354.76,344.9,"22:00:00",345.8,"19:00:00"]
["2018-01-13",354.76,344.9,"22:00:00",355.96,"20:00:00"]
["2018-01-13",354.76,344.9,"22:00:00",355.96,"20:00:00",355.9,"20:00:00"]
["2018-01-14",355.33,343.9,"20:00:00"]
["2018-01-14",355.33,343.9,"20:00:00",343.9,"20:00:00"]
["2018-01-14",355.33,343.9,"20:00:00",343.9,"20:00:00",339.6,"21:00:00"]
["2018-01-15",352.14,346.46,"20:00:00"]
["2018-01-15",352.14,346.46,"20:00:00",null,null,356.5,"21:00:00"]
["2018-01-15",352.14,346.46,"20:00:00",356.5,"21:00:00",356.5,"21:00:00"]
["2018-01-16",350.27,351.75,"20:00:00"]
["2018-01-16",350.27,351.75,"20:00:00",343.3,"22:00:00"]
["2018-01-16",350.27,351.75,"20:00:00",343.3,"22:00:00",336.8,"21:00:00"]
["2018-01-17",347.89,338.03,"21:00:00"]
["2018-01-17",347.89,338.03,"21:00:00",337.5,"21:00:00"]
["2018-01-17",347.89,338.03,"21:00:00",337.5,"21:00:00",332.9,"21:00:00"]
["2018-01-18",348.3,316.5,"21:00:00"]
["2018-01-18",348.3,316.5,"21:00:00",332.01,"22:00:00"]
["2018-01-18",348.3,316.5,"21:00:00",332.01,"22:00:00",332.7,"22:00:00"]
["2018-01-19",348.3,329.8,"21:00:00"]
["2018-01-19",350.83,329.8,"21:00:00",331.96,"22:00:00"]
["2018-01-19",350.83,329.8,"21:00:00",331.96,"22:00:00",335.08,"21:00:00"]
["2018-01-20",350.83,329.8,"21:00:00",331.96,"22:00:00",335.08,"21:00:00"]
["2018-01-20",350.83,329.8,"21:00:00",331.96,"22:00:00",335.08,"21:00:00"]
["2018-01-20",350.12,326.89,"22:00:00"]
["2018-01-20",350.12,326.89,"22:00:00",334.48,"21:00:00"]
["2018-01-20",350.12,326.89,"22:00:00",334.48,"21:00:00",331.2,"22:00:00"]
["2018-01-21",350.93,350.93,"22:00:00"]
["2018-01-22",351.4,333.1,"22:00:00"]
["2018-01-22",351.4,333.1,"22:00:00",323.7,"21:00:00"]
["2018-01-22",351.4,333.1,"22:00:00",323.7,"21:00:00",332,"21:00:00"]
["2018-01-23",347.9,347.5,"19:00:00"]
["2018-01-23",347.9,347.5,"19:00:00",332,"21:00:00"]
["2018-01-23",347.9,347.5,"19:00:00",332,"21:00:00",333.95,"21:00:00"]
["2018-01-24",347.9,344.5,"20:00:00"]
["2018-01-24",347.9,344.5,"20:00:00",338.7,"21:00:00"]
["2018-01-24",344.1,344.5,"20:00:00",338.7,"21:00:00"]
["2018-01-24",344.1,344.5,"20:00:00",338.7,"21:00:00",333.6,"21:00:00"]
["2018-01-25",349.37,338.9,"21:00:00"]
["2018-01-25",349.37,338.9,"21:00:00"]
["2018-01-25",349.37,338.9,"21:00:00",332.6,"22:00:00"]
["2018-01-25",349.37,338.9,"21:00:00",332.6,"22:00:00",331.3,"22:00:00"]
["2018-01-26",353.04,340.34,"21:00:00"]
["2018-01-26",353.04,340.34,"21:00:00",337.9,"22:00:00"]
["2018-01-26",353.04,340.34,"21:00:00",337.9,"22:00:00",336.6,"22:00:00"]
["2018-01-27",353.04,340.34,"21:00:00",337.9,"22:00:00",336.6,"22:00:00"]
["2018-01-27",353.04,340.65,"21:00:00"]
["2018-01-27",352.74,340.65,"21:00:00"]
["2018-01-27",352.74,340.65,"21:00:00"]
["2018-01-27",352.74,340.65,"21:00:00",340.65,"21:00:00",330.79,"21:00:00"]
["2018-01-28",349.87,351.8,"05:00:00"]
["2018-01-28",349.87,351.8,"05:00:00",344.1,"20:00:00"]
["2018-01-28",349.87,351.8,"05:00:00",344.1,"20:00:00",343.6,"20:00:00"]
["2018-01-29",349.5,343.61,"20:00:00"]
["2018-01-30",351.1,335.8,"20:00:00"]
["2018-01-30",351.1,335.8,"20:00:00",334.26,"21:00:00"]
["2018-01-31",350.4,350.8,"20:00:00"]
["2018-01-31",350.4,350.8,"20:00:00",350.5,"05:00:00"]
["2018-01-31",350.4,350.8,"20:00:00",350.4,"05:00:00"]
["2018-01-31",350.4,350.8,"20:00:00",350.4,"05:00:00",341.81,"21:00:00"]
["2018-02-01",350.4,342.57,"21:00:00"]
["2018-02-01",350.4,342.57,"21:00:00",351.9,"21:00:00"]
["2018-02-01",350.4,342.57,"21:00:00",351.9,"21:00:00",339,"21:00:00"]
["2018-02-02",350.4,335.9,"21:00:00"]
["2018-02-02",350.4,335.9,"21:00:00",null,null,335.9,"21:00:00"]
["2018-02-02",350.4,335.9,"21:00:00",335.9,"21:00:00",335.9,"21:00:00"]
["2018-02-03",356.5,349.9,"20:00:00"]
["2018-02-04",357.08,354.45,"20:00:00"]
["2018-02-05",355.84,349.9,"21:00:00"]
["2018-02-06",353.78,350.16,"20:00:00"]
["2018-02-07",351.5,346.56,"21:00:00"]
["2018-02-07",351.5,346.56,"21:00:00",340.9,"21:00:00"]
["2018-02-07",351.5,346.56,"21:00:00",340.9,"21:00:00",338.9,"21:00:00"]
["2018-02-08",351.4,350.1,"21:00:00"]
["2018-02-08",351.4,350.1,"21:00:00",326.3,"21:00:00"]
["2018-02-08",351.4,350.1,"21:00:00",326.3,"21:00:00",327.10000000000002,"21:00:00"]
["2018-02-09",354.4,332.4,"22:00:00"]
["2018-02-09",354.4,332.4,"22:00:00",337.5,"21:00:00"]
["2018-02-10",353.77,333.7,"22:00:00",329.4,"22:00:00"]
["2018-02-10",353.77,333.7,"22:00:00",329.4,"22:00:00",324.10000000000002,"22:00:00"]
["2018-02-11",355.5,342.7,"21:00:00"]
["2018-02-11",355.5,342.7,"21:00:00",348.8,"21:00:00"]
["2018-02-11",355.5,342.7,"21:00:00",348.8,"21:00:00",348.8,"21:00:00"]
["2018-02-12",358.1,335.5,"20:00:00"]
["2018-02-12",358.1,335.5,"20:00:00",null,null,332.54,"21:00:00"]
["2018-02-12",358.1,335.5,"20:00:00",null,null,332.54,"21:00:00"]
["2018-02-12",358.1,335.5,"20:00:00",null,null,332.54,"21:00:00"]
["2018-02-12",358.1,335.5,"20:00:00",333,"21:00:00",332.54,"21:00:00"]
["2018-02-13",356.29,351,"21:00:00"]
["2018-02-13",356.29,351,"21:00:00",342.4,"21:00:00"]
["2018-02-13",356.29,351,"21:00:00",342.4,"21:00:00",335.95,"22:00:00"]
["2018-02-14",356.1,347.9,"22:00:00"]
["2018-02-15",353.6,345.7,"21:00:00"]
["2018-02-15",353.6,345.7,"21:00:00",null,null,346.6,"21:00:00"]
["2018-02-16",352.81,343.3,"21:00:00"]
["2018-02-16",352.81,343.3,"21:00:00",324.89999999999998,"22:00:00"]
["2018-02-16",352.81,343.3,"21:00:00",324.89999999999998,"22:00:00",337,"20:00:00"]
["2018-02-17",351.95,345.9,"21:00:00"]
["2018-02-17",351.95,345.9,"21:00:00",344,"21:00:00"]
["2018-02-17",351.95,345.9,"21:00:00",344,"21:00:00",340.5,"21:00:00"]
["2018-02-18",354.1,356.4,"05:00:00"]
["2018-02-18",354.1,356.4,"05:00:00",351,"21:00:00",342,"22:00:00"]
["2018-02-19",355.2,355.41,"20:00:00"]
["2018-02-19",355.2,355.41,"20:00:00",342.27,"21:00:00"]
["2018-02-19",355.2,355.41,"20:00:00",342.27,"21:00:00",330,"21:00:00"]
["2018-02-20",356.7,330.9,"21:00:00"]
["2018-02-20",356.7,330.9,"21:00:00",353.61,"21:00:00"]
["2018-02-20",356.7,330.9,"21:00:00",353.61,"21:00:00",349,"22:00:00"]
["2018-02-21",356.6,359.01,"06:00:00"]
["2018-02-21",356.6,359.01,"06:00:00",null,null,347.06,"22:00:00"]
["2018-02-21",356.6,359.01,"06:00:00",349.2,"21:00:00",347.06,"22:00:00"]
["2018-02-22",357.7,356,"21:00:00"]
["2018-02-22",357.7,356,"21:00:00",350.2,"21:00:00",344.6,"22:00:00"]
["2018-02-23",358.7,358.7,"05:00:00"]
["2018-02-23",358.7,358.7,"05:00:00",360.7,"05:00:00"]
["2018-02-24",367.21,367.21,"05:00:00"]
["2018-02-24",367.21,367.21,"05:00:00",null,null,370.1,"05:00:00"]
["2018-02-24",367.21,367.21,"05:00:00",368,"05:00:00",370.1,"05:00:00"]
["2018-02-25",365.11,365.11,"05:00:00"]
["2018-02-25",365.11,365.11,"05:00:00",356.55,"21:00:00"]
["2018-02-25",365.11,365.11,"05:00:00",356.55,"21:00:00",360.3,"20:00:00"]
["2018-02-26",365.4,365.4,"05:00:00"]
["2018-02-26",365.4,365.4,"05:00:00",353,"22:00:00"]
["2018-02-26",365.4,365.4,"05:00:00",353,"22:00:00",346.8,"21:00:00"]
["2018-02-27",325.36,324,"22:00:00"]
["2018-02-27",358.4,324,"22:00:00",331,"22:00:00"]
["2018-02-27",358.4,324,"22:00:00",331,"22:00:00",329.3,"21:00:00"]
["2018-02-28",350.18,347.9,"19:00:00"]
["2018-02-28",350.18,347.9,"19:00:00",null,null,322,"22:00:00"]
["2018-03-01",340.6,347.9,"19:00:00",320,"22:00:00",299,"22:00:00"]
["2018-03-02",340.04,323.95,"21:00:00"]
["2018-03-02",340.04,323.95,"21:00:00",334.77,"20:00:00"]
["2018-03-02",340.04,323.95,"21:00:00",334.77,"20:00:00",319.7,"20:00:00"]
["2018-03-03",359,347,"21:00:00"]
["2018-03-03",359,347,"21:00:00",347,"21:00:00"]
["2018-03-03",359,347,"21:00:00",347,"21:00:00",347,"21:00:00"]
["2018-03-04",365.6,365.6,"05:00:00"]
["2018-03-04",365.6,365.6,"05:00:00",361,"21:00:00"]
["2018-03-04",365.6,365.6,"05:00:00",361,"21:00:00",350,"21:00:00"]
["2018-03-05",370,370,"05:00:00"]
["2018-03-05",370,370,"05:00:00",355.76,"21:00:00"]
["2018-03-05",370,370,"05:00:00",355.76,"21:00:00",354.7,"21:00:00"]
["2018-03-06",360,353.4,"21:00:00"]
["2018-03-06",360,353.4,"21:00:00",358.9,"20:00:00"]
["2018-03-06",360,353.4,"21:00:00",358.9,"20:00:00",351.9,"21:00:00"]
["2018-03-07",356.8,350.4,"20:00:00"]
["2018-03-07",356.8,350.4,"20:00:00",345,"22:00:00"]
["2018-03-07",356.8,350.4,"20:00:00",345,"22:00:00",349.6,"21:00:00"]
["2018-03-08",356.6,354,"20:00:00"]
["2018-03-08",356.6,354,"20:00:00",342,"22:00:00"]
["2018-03-08",356.6,354,"20:00:00",342,"22:00:00",341.6,"21:00:00"]
["2018-03-10",358.2,345.7,"20:00:00"]
["2018-03-10",358.2,345.7,"20:00:00",344,"21:00:00"]
["2018-03-10",358.2,345.7,"20:00:00",344,"21:00:00",345.8,"21:00:00"]
["2018-03-11",361.3,346.8,"20:00:00"]
["2018-03-11",361.3,346.8,"20:00:00",344.4,"20:00:00"]
["2018-03-12",359.8,342.7,"21:00:00"]
["2018-03-12",359.8,342.7,"21:00:00",343.3,"21:00:00"]
["2018-03-12",359.8,342.7,"21:00:00",343.3,"21:00:00",342.5,"20:00:00"]
["2018-03-13",360.3,344,"21:00:00",344.2,"21:00:00"]
["2018-03-13",360.3,344,"21:00:00",344.2,"21:00:00",344.5,"21:00:00"]
["2018-03-14",358.8,358.4,"08:00:00"]
["2018-03-14",358.8,358.4,"08:00:00",358.4,"09:00:00"]
["2018-03-14",358.8,358.4,"08:00:00",358.4,"09:00:00",343.8,"21:00:00"]
["2018-03-15",355.45,346.55,"21:00:00"]
["2018-03-15",355.45,346.55,"21:00:00",346.5,"21:00:00"]
["2018-03-15",355.45,346.55,"21:00:00",346.5,"21:00:00",335.6,"21:00:00"]
["2018-03-16",356,341,"20:00:00"]
["2018-03-16",356,341,"20:00:00",347.6,"20:00:00"]
["2018-03-16",356,341,"20:00:00",347.6,"20:00:00",347.6,"20:00:00"]
["2018-03-17",358.49,351.14,"21:00:00"]
["2018-03-17",358.49,351.14,"21:00:00",340.7,"21:00:00",341.5,"21:00:00"]
["2018-03-18",351.15,345.37,"21:00:00"]
["2018-03-19",355.15,355,"05:00:00"]
["2018-03-19",355.15,355,"05:00:00",355.6,"21:00:00"]
["2018-03-20",362.3,338.3,"21:00:00"]
["2018-03-20",362.3,338.3,"21:00:00",342.2,"20:00:00"]
["2018-03-21",363.15,349,"21:00:00"]
["2018-03-21",363.15,349,"21:00:00",342.3,"21:00:00"]
["2018-03-21",363.15,349,"21:00:00",342.3,"21:00:00",349.9,"19:00:00"]
["2018-03-22",360.3,357.5,"21:00:00"]
["2018-03-22",360.3,357.5,"21:00:00",356.3,"21:00:00"]
["2018-03-22",360.3,357.5,"21:00:00",356.3,"21:00:00",351,"21:00:00"]
["2018-03-23",361.5,356.1,"21:00:00"]
["2018-03-23",361.5,356.1,"21:00:00",346.3,"21:00:00"]
["2018-03-24",362.8,363,"20:00:00"]
["2018-03-24",362.8,363,"20:00:00",352.9,"21:00:00"]
["2018-03-24",362.8,363,"20:00:00",352.9,"21:00:00",352.8,"21:00:00"]
["2018-03-25",365.27,365.2,"06:00:00",365.2,"06:00:00"]
["2018-03-25",365.27,365.2,"06:00:00",365.2,"06:00:00",365.2,"06:00:00"]
["2018-03-26",363.3,361.2,"20:00:00"]
["2018-03-26",363.3,361.2,"20:00:00",352.56,"21:00:00",352.56,"21:00:00"]
["2018-03-27",364.51,349.23,"21:00:00"]
["2018-03-28",363.47,354,"22:00:00"]
["2018-03-28",363.47,354,"22:00:00",354,"22:00:00"]
["2018-03-29",362.27,339.64,"21:00:00"]
["2018-03-29",362.27,339.64,"21:00:00",341.3,"20:00:00"]
["2018-03-30",361.1,361.1,"05:00:00"]
["2018-03-30",361.1,361.1,"05:00:00",361.1,"05:00:00"]
["2018-03-31",361.9,364,"05:00:00"]
["2018-03-31",361.9,361.9,"05:00:00",361.9,"05:00:00"]
["2018-03-31",361.9,361.9,"05:00:00",361.9,"05:00:00",357,"22:00:00"]
["2018-04-01",356.1,324.3,"21:00:00"]
["2018-04-01",356.1,324.3,"21:00:00",327.5,"22:00:00"]
["2018-04-01",356.1,324.3,"21:00:00",327.5,"22:00:00",332,"22:00:00"]
["2018-04-02",353.98,339.7,"21:00:00"]
["2018-04-02",353.98,339.7,"21:00:00",339.7,"21:00:00"]
["2018-04-02",353.98,339.7,"21:00:00",339.7,"21:00:00",332,"22:00:00"]
["2018-04-03",356.3,340.9,"21:00:00"]
["2018-04-03",356.3,340.9,"21:00:00",351.16,"20:00:00"]
["2018-04-03",356.3,340.9,"21:00:00",351.16,"20:00:00",346,"21:00:00"]
["2018-04-04",357.7,348.5,"21:00:00"]
["2018-04-04",357.7,348.5,"21:00:00",347,"21:00:00",345,"22:00:00"]
["2018-04-05",355.1,329,"23:00:00"]
["2018-04-06",356.7,353.7,"22:00:00"]
["2018-04-06",356.7,353.7,"22:00:00",351.6,"21:00:00"]
["2018-04-07",357.7,338.8,"22:00:00"]
["2018-04-07",357.7,338.8,"22:00:00",343.2,"22:00:00"]
["2018-04-07",357.7,338.8,"22:00:00",343.2,"22:00:00",342.8,"21:00:00"]
["2018-04-08",355.86,342,"22:00:00"]
["2018-04-08",355.86,342,"22:00:00",342.3,"22:00:00"]
["2018-04-08",355.86,342,"22:00:00",342.3,"22:00:00",344,"21:00:00"]
["2018-04-09",356.7,332.7,"21:00:00"]
["2018-04-09",356.7,332.7,"21:00:00",null,null,332.7,"22:00:00"]
["2018-04-09",356.7,332.7,"21:00:00",null,null,332.7,"22:00:00"]
["2018-04-09",356.7,332.7,"21:00:00",null,null,332.7,"22:00:00"]
["2018-04-09",356.7,332.7,"21:00:00",332.7,"22:00:00",332.7,"22:00:00"]
["2018-04-10",353.82,350.74,"21:00:00"]
["2018-04-10",353.82,350.74,"21:00:00",340,"21:00:00"]
["2018-04-10",353.82,350.74,"21:00:00",340,"21:00:00",337.4,"21:00:00"]
["2018-04-11",348.84,334.2,"22:00:00"]
["2018-04-11",348.84,334.2,"22:00:00",331.3,"21:00:00"]
["2018-04-11",348.84,334.2,"22:00:00",331.3,"21:00:00",327,"22:00:00"]
["2018-04-12",347.6,329.3,"22:00:00"]
["2018-04-12",347.6,329.3,"22:00:00",321,"22:00:00"]
["2018-04-12",347.6,329.3,"22:00:00",321,"22:00:00",324,"22:00:00"]
["2018-04-13",342.91,313.2,"21:00:00"]
["2018-04-13",342.91,313.2,"21:00:00",319.5,"21:00:00"]
["2018-04-14",342.29,339,"22:00:00"]
["2018-04-14",342.29,339,"22:00:00",339.4,"21:00:00"]
["2018-04-14",342.29,339,"22:00:00",339.4,"21:00:00",342,"22:00:00"]
["2018-04-15",346.02,346.02,"05:00:00"]
["2018-04-15",346.02,346.02,"05:00:00",338.2,"22:00:00"]
["2018-04-15",346.02,346.02,"05:00:00",338.2,"22:00:00",342.1,"22:00:00"]
["2018-04-16",343.89,319.83999999999997,"23:00:00",0,null,0]
["2018-04-16",343.89,319.83999999999997,"23:00:00"]
["2018-04-16",343.89,319.83999999999997,"23:00:00",331.88,"23:00:00"]
["2018-04-16",343.89,319.83999999999997,"23:00:00",331.88,"23:00:00",335.9,"21:00:00"]
["2018-04-17",343.89,342.5,"08:00:00"]
["2018-04-17",343.89,342.5,"08:00:00",343.16,"08:00:00"]
["2018-04-17",343.89,342.5,"08:00:00",343.16,"08:00:00",336.9,"23:00:00"]
["2018-04-18",341.73,341.73,"22:00:00",338.04,"22:00:00"]
["2018-04-18",341.73,341.73,"22:00:00",338.04,"22:00:00",340.5,"22:00:00"]
["2018-04-19",341.96,339.6,"22:00:00"]
["2018-04-19",341.96,339.6,"22:00:00",335.6,"22:00:00"]
["2018-04-19",341.96,339.6,"22:00:00",335.6,"22:00:00",336.8,"22:00:00"]
["2018-04-20",345.79,324.7,"23:00:00"]
["2018-04-20",345.79,324.7,"23:00:00",null,null,337.4,"22:00:00"]
["2018-04-21",345.79,349.68,"10:00:00"]
["2018-04-21",349,349.68,"10:00:00"]
["2018-04-21",349,349.68,"10:00:00"]
["2018-04-21",349,349.68,"10:00:00",347.3,"13:00:00"]
["2018-04-21",349,349.68,"10:00:00",347.3,"13:00:00",347.7,"13:00:00"]
["2018-04-22",349.8,350.5,"05:00:00"]
["2018-04-22",349.8,350.5,"05:00:00",null,null,343.3,"22:00:00"]
["2018-04-23",351.1,353.9,"05:00:00"]
["2018-04-23",351.1,353.9,"05:00:00",352.4,"09:00:00"]
["2018-04-23",351.1,353.9,"05:00:00",352.4,"09:00:00",349.8,"23:00:00"]
["2018-04-24",349.6,350.2,"23:00:00"]
["2018-04-24",349.6,350.2,"23:00:00",343.8,"22:00:00"]
["2018-04-25",349.3,333.7,"23:00:00"]
["2018-04-25",349.3,333.7,"23:00:00",333.7,"22:00:00"]
["2018-04-25",349.3,333.7,"23:00:00",333.7,"22:00:00",345.3,"22:00:00"]
["2018-04-26",352.6,352.6,"05:00:00"]
["2018-04-26",352.6,352.6,"05:00:00",354.9,"05:00:00"]
["2018-04-26",352.6,352.6,"05:00:00",354.9,"05:00:00",352.8,"23:00:00"]
["2018-04-29",352.6,348.09,"21:00:00"]
["2018-04-30",352.6,348.09,"21:00:00",327.7,"00:00:00"]
["2018-04-30",350.2,348.09,"21:00:00",327.7,"00:00:00"]
["2018-05-01",352.49,345,"15:00:00"]
["2018-05-01",352.49,345,"15:00:00"]
["2018-05-02",353.85,345,"22:00:00"]
["2018-05-02",353.85,345,"22:00:00",351.8,"22:00:00"]
["2018-05-02",353.85,345,"22:00:00",351.8,"22:00:00",347.5,"22:00:00"]
["2018-05-03",353.85,344.2,"22:00:00"]
["2018-05-03",353.85,344.2,"22:00:00",352.1,"19:00:00"]
["2018-05-03",353.85,344.2,"22:00:00",352.1,"19:00:00",351.6,"22:00:00"]
["2018-05-04",355.31,334.4,"22:00:00"]
["2018-05-04",355.31,334.4,"22:00:00",342,"22:00:00"]
["2018-05-04",355.31,334.4,"22:00:00",342,"22:00:00",340,"22:00:00"]
["2018-05-05",356.85,357,"13:00:00"]
["2018-05-05",356.85,357,"13:00:00",346,"13:00:00"]
["2018-05-05",356.85,357,"13:00:00",346,"13:00:00",346,"13:00:00"]
["2018-05-06",358.4,356.05,"12:00:00"]
["2018-05-06",358.4,356.05,"12:00:00",348,"22:00:00"]
["2018-05-06",358.4,356.05,"12:00:00",348,"22:00:00",348,"18:00:00"]
["2018-05-07",358.5,350.9,"18:00:00"]
["2018-05-07",358.5,350.9,"18:00:00",354.1,"12:00:00"]
["2018-05-07",358.5,350.9,"18:00:00",354.1,"12:00:00",342,"22:00:00"]
["2018-05-08",356.39,349.04,"23:00:00"]
["2018-05-08",356.39,349.04,"23:00:00",350,"23:00:00"]
["2018-05-08",356.39,349.04,"23:00:00",350,"23:00:00",349,"00:00:00"]
["2018-05-09",358.57,355.14,"13:00:00"]
["2018-05-10",352.25,343.9,"22:00:00"]
["2018-05-10",352.25,343.9,"22:00:00",344.3,"22:00:00"]
["2018-05-11",354.96,0.20833333333333334,356.38]
["2018-05-11",354.96,354.96,"05:00:00",354.96,"05:00:00"]
["2018-05-11",354.96,354.96,"05:00:00",354.96,"05:00:00",353.3,"23:00:00"]
["2018-05-12",348.3,345.9,"23:00:00"]
["2018-05-12",348.3,345.9,"23:00:00",342.7,"23:00:00"]
["2018-05-12",348.3,345.9,"23:00:00",342.7,"23:00:00",339.2,"23:00:00"]
["2018-05-13",348.7,350.03,"05:00:00"]
["2018-05-13",348.7,350.03,"05:00:00",347.3,"14:00:00"]
["2018-05-13",348.7,350.03,"05:00:00",347.3,"14:00:00",344.7,"23:00:00"]
["2018-05-14",350.91,348.2,"19:00:00"]
["2018-05-14",350.91,348.2,"19:00:00",341,"21:00:00"]
["2018-05-14",350.91,348.2,"19:00:00",341,"21:00:00",339.5,"23:00:00"]
["2018-05-15",350.89,347.55,"19:00:00"]
["2018-05-15",350.89,347.55,"19:00:00",0.5,348]
["2018-05-16",350.2,351.5,"22:00:00"]
["2018-05-16",350.2,351.5,"22:00:00",348,"21:00:00"]
["2018-05-16",350.2,351.5,"22:00:00",348,"21:00:00",345,"22:00:00"]
["2018-05-17",351.54,333.1,"00:00:00"]
["2018-05-17",351.54,333.1,"00:00:00",337,"00:00:00"]
["2018-05-17",351.54,333.1,"00:00:00",337,"00:00:00",340,"23:00:00"]
["2018-05-18",347.8,339.8,"16:00:00"]
["2018-05-18",347.8,339.8,"16:00:00",339.4,"16:00:00"]
["2018-05-19",347.63,347,"05:00:00"]
["2018-05-19",347.63,347,"05:00:00",351.3,"05:00:00"]
["2018-05-19",347.63,347,"05:00:00",351.3,"05:00:00",348.6,"23:00:00"]
["2018-05-20",347.39,347,"05:00:00"]
["2018-05-20",347.39,347,"05:00:00",349.2,"05:00:00"]
["2018-05-20",347.39,347,"05:00:00",349.2,"05:00:00",349.2,"05:00:00"]
["2018-05-21",343.51,327,"22:00:00"]
["2018-05-21",343.51,327,"22:00:00",334.2,"12:00:00"]
["2018-05-21",343.51,327,"22:00:00",334.2,"12:00:00",338.8,"17:00:00"]
["2018-05-22",343.18,344.17,"10:00:00"]
["2018-05-22",343.18,344.17,"10:00:00",335,"23:00:00"]
["2018-05-22",343.18,344.17,"10:00:00",335,"23:00:00",336.4,"22:00:00"]
["2018-05-23",342.4,342.4,"05:00:00"]
["2018-05-23",342.4,342.4,"05:00:00",337,"22:00:00"]
["2018-05-23",342.4,342.4,"05:00:00",337,"22:00:00",329.7,"00:00:00"]
["2018-05-24",340.5,332.5,"22:00:00"]
["2018-05-24",340.5,332.5,"22:00:00",330,"23:00:00"]
["2018-05-25",339.6,324.5,"22:00:00"]
["2018-05-25",339.6,324.5,"22:00:00",334,"14:00:00"]
["2018-05-25",339.6,324.5,"22:00:00",334,"14:00:00",332,"15:00:00"]
["2018-05-26",341.8,339.6,"20:00:00"]
["2018-05-26",341.8,339.6,"20:00:00",340.95,"10:00:00"]
["2018-05-26",341.8,339.6,"20:00:00",340.95,"10:00:00",342.1,"06:00:00"]
["2018-05-27",344.6,344.6,"05:00:00"]
["2018-05-27",344.6,344.6,"05:00:00"]
["2018-05-27",344.6,344.6,"05:00:00",345.2,"05:00:00"]
["2018-05-27",344.6,344.6,"05:00:00",345.2,"05:00:00",342.4,"23:00:00"]
["2018-05-28",346.05,332.9,"02:00:00"]
["2018-05-28",346.05,332.9,"02:00:00",332.6,"01:00:00"]
["2018-05-28",346.05,332.9,"02:00:00",332.6,"01:00:00",335.07,"22:00:00"]
["2018-05-29",346.03,341.2,"23:00:00"]
["2018-05-29",346.03,341.2,"23:00:00",335.9,"19:00:00"]
["2018-05-29",346.03,341.2,"23:00:00",335.9,"19:00:00",332,"22:00:00"]
["2018-05-30",345.57,330.6,"22:00:00"]
["2018-05-30",345.57,330.6,"22:00:00",333.46,"22:00:00"]
["2018-05-30",345.57,330.6,"22:00:00",333.46,"22:00:00",333.5,"22:00:00"]
["2018-05-31",340.4,333,"21:00:00",333,"21:00:00"]
["2018-05-31",340.4,333,"21:00:00",333,"21:00:00",336.5,"19:00:00"]
["2018-06-01",341.02,341.02,5]
["2018-06-01",341.02,341.02,5]
["2018-06-01",341.02,341.02,"05:00:00"]
["2018-06-01",341.02,341.02,"05:00:00",340.2,"18:00:00"]
["2018-06-01",341.02,341.02,"05:00:00",340.2,"18:00:00",333.2,"20:00:00"]
["2018-06-02",339.5,332.66,"04:00:00"]
["2018-06-02",339.5,332.66,"04:00:00",335.8,"22:00:00"]
["2018-06-02",339.5,332.66,"04:00:00",335.8,"22:00:00",333.8,"22:00:00"]
["2018-06-03",339.2,333.8,"22:00:00"]
["2018-06-03",339.2,333.8,"22:00:00",337.8,"04:00:00"]
["2018-06-03",339.2,333.8,"22:00:00",337.8,"04:00:00",339.5,"22:00:00"]
["2018-06-04",336.9,326.3,"23:00:00"]
["2018-06-04",336.9,326.3,"23:00:00",334.77,"23:00:00"]
["2018-06-04",336.9,326.3,"23:00:00",334.77,"23:00:00",335.5,"11:00:00"]
["2018-06-05",340,332.2,"22:00:00"]
["2018-06-05",340,332.2,"22:00:00",328.6,"22:00:00"]
["2018-06-05",340,332.2,"22:00:00",328.6,"22:00:00",332.3,"13:00:00"]
["2018-06-06",341.4,339,"12:00:00"]
["2018-06-06",341.4,339,"12:00:00",338.9,"12:00:00"]
["2018-06-06",341.4,339,"12:00:00",338.9,"12:00:00",339,"13:00:00"]
["2018-06-07",341.4,339.7,"17:00:00"]
["2018-06-07",341.4,339.7,"17:00:00",339.7,"17:00:00"]
["2018-06-07",341.4,339.7,"17:00:00",339.7,"17:00:00",336,"22:00:00"]
["2018-06-08",341.51,333,"22:00:00"]
["2018-06-08",341.51,333,"22:00:00",332.4,"22:00:00"]
["2018-06-08",341.51,333,"22:00:00",332.4,"22:00:00",335.7,"00:00:00"]
["2018-06-09",339.97,338.15,"15:00:00"]
["2018-06-09",339.97,338.15,"15:00:00",339.1,"15:00:00"]
["2018-06-09",339.97,338.15,"15:00:00",339.1,"15:00:00",338.9,"19:00:00"]
["2018-06-10",340.3,340.3,"05:00:00"]
["2018-06-10",340.3,340.3,"05:00:00",341.8,"05:00:00"]
["2018-06-10",340.3,340.3,"05:00:00",341.8,"05:00:00",341.2,"05:00:00"]
["2018-06-11",338.21,336.95,"11:00:00"]
["2018-06-11",338.21,336.95,"11:00:00",null,null,337.2,"11:00:00"]
["2018-06-11",338.21,336.95,"11:00:00",null,null,337.2,"11:00:00"]
["2018-06-12",338.06,327,"22:00:00"]
["2018-06-12",338.06,327,"22:00:00",337.6,"18:00:00"]
["2018-06-12",338.06,327,"22:00:00",337.6,"18:00:00",334.1,"18:00:00"]
["2018-06-13",336.24,310,"20:00:00"]
["2018-06-13",336.24,310,"20:00:00",315.5,"19:00:00"]
["2018-06-13",336.24,310,"20:00:00",315.5,"19:00:00",323.39999999999998,"17:00:00"]
["2018-06-14",331.4,331.4,"05:00:00"]
["2018-06-14",331.4,331.4,"05:00:00",333.3,"05:00:00"]
["2018-06-14",331.4,331.4,"05:00:00",333.3,"05:00:00",326.7,"22:00:00"]
["2018-06-15",333.3,333.3,"05:00:00"]
["2018-06-15",333.3,333.3,"05:00:00",329,"21:00:00"]
["2018-06-15",333.3,333.3,"05:00:00",329,"21:00:00",332.33,"00:00:00"]
["2018-06-16",335.1,330.8,"22:00:00"]
["2018-06-16",335.1,330.8,"22:00:00",333,"23:00:00"]
["2018-06-16",335.1,330.8,"22:00:00",333,"23:00:00",332,"14:00:00"]
["2018-06-17",339.5,338.55,"22:00:00"]
["2018-06-17",339.5,338.55,"22:00:00",336,"13:00:00"]
["2018-06-17",339.5,338.55,"22:00:00",336,"13:00:00",336,"23:00:00"]
["2018-06-18",340.5,340.1,"12:00:00"]
["2018-06-18",340.5,340.1,"12:00:00",null,null,333,"20:00:00"]
["2018-06-19",339.05,338,"20:00:00"]
["2018-06-19",339.05,338,"20:00:00",334.92,"22:00:00"]
["2018-06-19",339.05,338,"20:00:00",334.92,"22:00:00",332,"20:00:00"]
["2018-06-20",341.5,340.4,"23:00:00"]
["2018-06-20",341.5,340.4,"23:00:00",null,null,332.6,"22:00:00"]
["2018-06-20",341.5,340.4,"23:00:00",null,null,332.6,"22:00:00"]
["2018-06-21",343.69,343.69,"05:00:00"]
["2018-06-21",343.69,343.69,"05:00:00",345.5,"08:00:00"]
["2018-06-22",340.39,337,"23:00:00"]
["2018-06-22",340.39,337,"23:00:00",332,"02:00:00"]
["2018-06-22",340.39,337,"23:00:00",332,"02:00:00",342.7,"22:00:00"]
["2018-06-23",341.9,338.2,"11:00:00"]
["2018-06-23",341.9,338.2,"11:00:00",327.8,"23:00:00",329.3,"22:00:00"]
["2018-06-24",343.54,344,"05:00:00"]
["2018-06-24",343.54,344,"05:00:00",337.3,"11:00:00"]
["2018-06-24",343.54,344,"05:00:00",337.3,"11:00:00",335.1,"14:00:00"]
["2018-06-25",343.5,337.6,"22:00:00"]
["2018-06-25",343.5,337.6,"22:00:00",339,"20:00:00"]
["2018-06-25",343.5,337.6,"22:00:00",339,"20:00:00",335.6,"21:00:00"]
["2018-06-26",343.5,345.8,"14:00:00"]
["2018-06-26",343.5,345.8,"14:00:00",337,"15:00:00"]
["2018-06-26",343.5,345.8,"14:00:00",337,"15:00:00",332.7,"01:00:00"]
["2018-06-27",346.5,335.5,"22:00:00"]
["2018-06-27",346.5,335.5,"22:00:00",334.5,"01:00:00"]
["2018-06-27",346.5,335.5,"22:00:00",334.5,"01:00:00",334,"19:00:00"]
["2018-06-28",347.4,339.6,"14:00:00"]
["2018-06-29",345.9,345.9,"05:00:00"]
["2018-06-30",343.56,343.56,"05:00:00"]
["2018-06-30",343.56,343.56,"05:00:00","-","-"]
["2018-06-30",343.56,343.56,"05:00:00","-","-",340.9,"14:00:00"]
["2018-07-01",344.97,344,"10:00:00"]
["2018-07-01",344.97,344,"10:00:00"]
["2018-07-01",344.97,344,"10:00:00",339,"14:00:00"]
["2018-07-01",344.97,344,"10:00:00",339,"14:00:00",340,"14:00:00"]
["2018-07-02",342.33,339,"10:00:00"]
["2018-07-02",342.33,339,"10:00:00",327.5,"20:00:00"]
["2018-07-02",342.33,339,"10:00:00",327.5,"20:00:00",334.98,"22:00:00"]
["2018-07-03",344.93,335.79,"22:00:00"]
["2018-07-03",344.93,335.79,"22:00:00",331.9,"23:00:00"]
["2018-07-04",346.05,341.21,"21:00:00"]
["2018-07-04",346.05,341.21,"21:00:00",331,"22:00:00"]
["2018-07-04",346.05,341.21,"21:00:00",331,"22:00:00",328.9,"23:00:00"]
["2018-07-05",346.05,344.49,"09:00:00"]
["2018-07-05",346.05,344.49,"09:00:00",334,"16:00:00"]
["2018-07-05",346.05,344.49,"09:00:00",334,"16:00:00",335.8,"15:00:00"]
["2018-07-06",346.05,339.9,"22:00:00"]
["2018-07-06",346.05,339.9,"22:00:00",334,"20:00:00"]
["2018-07-06",346.05,339.9,"22:00:00",334,"20:00:00",334,"20:00:00"]
["2018-07-07",343.97,343.9,"05:00:00"]
["2018-07-07",343.97,343.9,"05:00:00",337,"23:00:00"]
["2018-07-07",343.97,343.9,"05:00:00",337,"23:00:00",332,"23:00:00"]
["2018-07-08",344.47,344.4,"05:00:00"]
["2018-07-08",344.47,344.4,"05:00:00",345.3,"01:00:00"]
["2018-07-09",345.21,338,"23:00:00"]
["2018-07-09",345.21,338,"23:00:00",332,"21:00:00"]
["2018-07-09",345.21,338,"23:00:00",332,"21:00:00",333.6,"23:00:00"]
["2018-07-10",344,344,"05:00:00"]
["2018-07-10",344,344,"05:00:00",338,"22:00:00"]
["2018-07-10",344,344,"05:00:00",338,"22:00:00",338.8,"20:00:00"]
["2018-07-11",343,341.6,"19:00:00"]
["2018-07-11",343,341.6,"19:00:00",339.7,"20:00:00"]
["2018-07-11",343,341.6,"19:00:00",339.7,"20:00:00",339,"20:00:00"]
["2018-07-12",344.7,339.8,"18:00:00"]
["2018-07-12",344.7,339.8,"18:00:00",337.2,"14:00:00"]
["2018-07-12",344.7,339.8,"18:00:00",337.2,"14:00:00",335,"19:00:00"]
["2018-07-13",344.5,337.7,"22:00:00"]
["2018-07-13",344.5,337.7,"22:00:00",336,"23:00:00"]
["2018-07-13",344.5,337.7,"22:00:00",336,"23:00:00",337.4,"15:00:00"]
["2018-07-14",344.7,null,null,341.5,"19:00:00"]
["2018-07-14",344.7,null,null,341.5,"19:00:00",340.4,"22:00:00"]
["2018-07-14",344.7,344.7,"05:00:00"]
["2018-07-15",344.7,344.7,"05:00:00"]
["2018-07-15",344.7,344.7,"05:00:00",344.8,"22:00:00"]
["2018-07-15",344.7,344.7,"05:00:00",344.8,"22:00:00",339.9,"23:00:00"]
["2018-07-15",345,340.7,"23:00:00"]
["2018-07-16",345,340.7,"23:00:00"]
["2018-07-16",345,340.7,"23:00:00",338.1,"23:00:00"]
["2018-07-16",345,340.7,"23:00:00",338.1,"23:00:00",343.4,"16:00:00"]
["2018-07-17",343.7,319.60000000000002,"23:00:00"]
["2018-07-17",343.7,319.60000000000002,"23:00:00",335.4,"17:00:00"]
["2018-07-17",343.7,319.60000000000002,"23:00:00",335.4,"17:00:00",339.9,"16:00:00"]
["2018-07-18",343.5,331.5,"22:00:00"]
["2018-07-18",343.5,331.5,"22:00:00",330.75,"22:00:00"]
["2018-07-18",343.5,331.5,"22:00:00",330.75,"22:00:00",334.8,"15:00:00"]
["2018-07-19",344.2,342.3,"22:00:00"]
["2018-07-19",344.2,342.3,"22:00:00",336.8,"23:00:00"]
["2018-07-19",344.2,342.3,"22:00:00",336.8,"23:00:00",342.3,"20:00:00"]
["2018-07-20",345,345.5,"18:00:00"]
["2018-07-20",345,345.5,"18:00:00",345.1,"17:00:00"]
["2018-07-20",344.4,340.3,"22:00:00"]
["2018-07-21",344.4,340.3,"22:00:00"]
["2018-07-21",344.4,340.3,"22:00:00",340.2,"16:00:00"]
["2018-07-21",344.4,340.3,"22:00:00",340.2,"16:00:00",337.7,"23:00:00"]
["2018-07-22",343.7,339.6,"16:00:00"]
["2018-07-22",343.7,339.6,"16:00:00",339.9,"23:00:00"]
["2018-07-22",343.7,339.6,"16:00:00",339.9,"23:00:00",336.4,"23:00:00"]
["2018-07-23",343.42,334,"22:00:00"]
["2018-07-23",343.42,334,"22:00:00",333.8,"22:00:00"]
["2018-07-23",343.42,334,"22:00:00",333.8,"22:00:00",335.1,"22:00:00"]
["2018-07-24",344.06,334,"23:00:00"]
["2018-07-24",344.06,334,"23:00:00",null,null,343.3,"16:00:00"]
["2018-07-24",344.06,334,"23:00:00",null,null,343.3,"16:00:00"]
["2018-07-25",346.49,340,"23:00:00"]
["2018-07-25",346.49,340,"23:00:00",338.1,"20:00:00"]
["2018-07-25",346.49,340,"23:00:00",338.1,"20:00:00",341.8,"15:00:00"]
["2018-07-26",346.3,347.6,"05:00:00"]
["2018-07-26",346.3,347.6,"05:00:00",338.7,"17:00:00"]
["2018-07-26",346.3,347.6,"05:00:00",338.7,"17:00:00",342.3,"23:00:00"]
["2018-07-27",345.8,342.6,"22:00:00"]
["2018-07-27",345.8,342.6,"22:00:00",339,"23:00:00"]
["2018-07-27",345.8,342.6,"22:00:00",339,"23:00:00",339.1,"23:00:00"]
["2018-07-28",346,345.8,"09:00:00"]
["2018-07-28",346,345.8,"09:00:00",334,"23:00:00"]
["2018-07-28",346,345.8,"09:00:00",334,"23:00:00",336,"17:00:00"]
["2018-07-29",343.3,334.5,"23:00:00"]
["2018-07-29",343.3,334.5,"23:00:00",332,"00:00:00"]
["2018-07-29",343.3,334.5,"23:00:00",332,"00:00:00",335,"00:00:00"]
["2018-07-30",342.2,342.2,"05:00:00"]
["2018-07-30",342.2,342.2,"05:00:00",null,null,334,"23:00:00"]
["2018-07-30",342.2,342.2,"05:00:00",null,null,334,"23:00:00"]
["2018-07-30",342.2,342.2,"05:00:00"," "," "]
["2018-07-30",342.2,342.2,"05:00:00",336,"23:00:00"]
["2018-07-30",342.2,342.2,"05:00:00",336,"23:00:00",334,"23:00:00"]
["2018-07-30",341.9,341.9,"05:00:00"]
["2018-07-31",341.9,341.9,"05:00:00"]
["2018-07-31",341.9,341.9,"05:00:00",341.9,"05:00:00"]
["2018-07-31",341.9,341.9,"05:00:00",341.9,"05:00:00",331,"00:00:00"]
["2018-08-01",340.5,340.5,"05:00:00"]
["2018-08-01",340.5,340.5,"05:00:00",null,null,340.3,"02:00:00"]
["2018-08-01",340.5,340.5,"05:00:00",null,null,340.3,"02:00:00"]
["2018-08-02",340.93,332,"23:00:00"]
["2018-08-02",340.93,332,"23:00:00",332.45,"22:00:00"]
["2018-08-02",340.93,332,"23:00:00",332.45,"22:00:00",333,"22:00:00"]
["2018-08-03",342.54,330,"23:00:00"]
["2018-08-03",342.54,330,"23:00:00",324.39999999999998,"23:00:00"]
["2018-08-03",342.54,330,"23:00:00",324.39999999999998,"23:00:00",349.55,"20:00:00"]
["2018-08-04",342.3,342.3,"05:00:00"]
["2018-08-04",342.3,342.3,"05:00:00",340.2,"15:00:00"]
["2018-08-04",342.3,342.3,"05:00:00",340.2,"15:00:00",340.3,"14:00:00"]
["2018-08-05",340.8,340.8,"05:00:00"]
["2018-08-05",340.8,340.8,"05:00:00",337,"23:00:00"]
["2018-08-05",340.8,340.8,"05:00:00",337,"23:00:00",339.5,"14:00:00"]
["2018-08-06",341.8,340.7,"18:00:00"]
["2018-08-06",341.8,340.7,"18:00:00",339,"22:00:00"]
["2018-08-06",341.8,340.7,"18:00:00",339,"22:00:00",336.2,"00:00:00"]
["2018-08-07",342.7,339.8,"15:00:00"]
["2018-08-07",342.7,339.8,"15:00:00",332,"20:00:00"]
["2018-08-07",342.7,339.8,"15:00:00",332,"20:00:00",332,"23:00:00"]
["2018-08-08",342.2,336.6,"21:00:00"]
["2018-08-08",342.2,336.6,"21:00:00",342.1,"15:00:00"]
["2018-08-08",342.2,336.6,"21:00:00",342.1,"15:00:00",334,"23:00:00"]
["2018-08-09",342.3,342.3,"05:00:00"]
["2018-08-09",342.3,342.3,"05:00:00",343.8,"05:00:00"]
["2018-08-09",342.3,342.3,"05:00:00",343.8,"05:00:00",337,"17:00:00"]
["2018-08-10",340.9,340.9,"05:00:00"]
["2018-08-10",340.9,340.9,"05:00:00",340.4,"12:00:00"]
["2018-08-10",340.9,340.9,"05:00:00",340.4,"12:00:00",334.9,"22:00:00"]
["2018-08-11",341.47,332,"20:00:00"]
["2018-08-11",341.47,332,"20:00:00",329.4,"22:00:00",329.4,"22:00:00"]
["2018-08-12",337.72,333,"23:00:00"]
["2018-08-12",337.72,333,"23:00:00",334.9,"21:00:00",334.9,"21:00:00"]
["2018-08-12",337.72,333,"23:00:00",334.9,"21:00:00",334.9,"21:00:00"]
["2018-08-13",338.59,332,"23:00:00"]
["2018-08-13",338.59,332,"23:00:00",327,"23:00:00"]
["2018-08-13",338.59,332,"23:00:00",327,"23:00:00",331.38,"22:00:00"]
["2018-08-13",338.59,332,"23:00:00",327,"23:00:00",331.38,"22:00:00"]
["2018-08-14",339.41,339.4,"05:00:00"]
["2018-08-14",339.41,339.4,"05:00:00",335,"23:00:00"]
["2018-08-15",341.52,341.5,"05:00:00"]
["2018-08-15",341.52,341.5,"05:00:00",338,"12:00:00"]
["2018-08-15",341.52,341.5,"05:00:00",338,"12:00:00",340.9,"17:00:00"]
["2018-08-16",339.06,337.24,"22:00:00"]
["2018-08-16",339.06,337.24,"22:00:00",null,null,330.3,"23:00:00"]
["2018-08-16",339.06,337.24,"22:00:00",330.3,"23:00:00",330.3,"23:00:00"]
["2018-08-17",339.49,339,"12:00:00"]
["2018-08-17",339.49,339,"12:00:00",335.5,"14:00:00"]
["2018-08-17",339.49,339,"12:00:00",335.5,"14:00:00",333,"20:00:00"]
["2018-08-18",336.31,336.3,"05:00:00"]
["2018-08-18",336.31,336.3,"05:00:00",332.8,"22:00:00"]
["2018-08-19",339.8,339.8,"05:00:00"]
["2018-08-19",339.8,339.8,"05:00:00",339.7,"05:00:00"]
["2018-08-20",337.9,333.5,"12:00:00"]
["2018-08-20",337.9,333.5,"12:00:00",333.72,"14:00:00"]
["2018-08-20",337.9,333.5,"12:00:00",333.72,"14:00:00",328.9,"21:00:00"]
["2018-08-21",336,313.5,"22:00:00"]
["2018-08-21",336,313.5,"22:00:00",326,"22:00:00"]
["2018-08-21",336,313.5,"22:00:00",326,"22:00:00",321.60000000000002,"23:00:00"]
["2018-08-22",337.9,339.3,"05:00:00"]
["2018-08-22",337.9,337.9,"05:00:00",337.9,"05:00:00"]
["2018-08-22",337.9,337.9,"05:00:00",337.9,"05:00:00",336.88,"22:00:00"]
["2018-08-23",339.29,336.8,"01:00:00"]
["2018-08-23",339.29,336.8,"01:00:00",329,"00:00:00"]
["2018-08-24",343.03,339.1,"17:00:00"]
["2018-08-24",343.03,339.1,"17:00:00",342.6,"22:00:00"]
["2018-08-24",343.03,339.1,"17:00:00",342.6,"22:00:00",339,"16:00:00"]
["2018-08-25",343.03,341.07,"20:00:00"]
["2018-08-25",343.03,341.07,"20:00:00",339.3,"22:00:00"]
["2018-08-25",343.03,341.07,"20:00:00",339.3,"22:00:00",339.8,"21:00:00"]
["2018-08-26",343.03,339.78,"21:00:00"]
["2018-08-26",343.03,339.78,"21:00:00",346,"12:00:00"]
["2018-08-26",343.03,339.78,"21:00:00",346,"12:00:00",346.3,"12:00:00"]
["2018-08-27",348.57,342.6,"00:00:00",342.6,"00:00:00"]
["2018-08-27",345.89,342.6,"00:00:00",342.6,"00:00:00"]
["2018-08-27",345.89,342.6,"00:00:00",342.6,"00:00:00",344.1,"22:00:00"]
["2018-08-28",345.8,343,"23:00:00"]
["2018-08-28",345.8,343,"23:00:00",340.5,"23:00:00"]
["2018-08-28",345.8,343,"23:00:00",340.5,"23:00:00",343.5,"22:00:00"]
["2018-08-29",345.5,345.5,"05:00:00"]
["2018-08-29",345.5,345.5,"05:00:00",342.3,"13:00:00"]
["2018-08-30",345.4,340.2,"22:00:00"]
["2018-08-30",345.4,340.2,"22:00:00",340.05,"22:00:00"]
["2018-08-30",345.4,340.2,"22:00:00",340.05,"22:00:00",340.4,"15:00:00"]
["2018-08-31",347.3,344.6,"09:00:00"]
["2018-08-31",347.3,344.6,"09:00:00",341,"22:00:00"]
["2018-08-31",347.3,344.6,"09:00:00",341,"22:00:00",337.7,"14:00:00"]
["2018-09-01",343.35,341.8,"10:00:00"]
["2018-09-01",343.35,341.8,"10:00:00"]
["2018-09-01",343.35,341.8,"10:00:00",344,"23:00:00"]
["2018-09-01",343.35,341.8,"10:00:00",344,"23:00:00",343.6,"23:00:00"]
["2018-09-02",343.98,342.6,"21:00:00"]
["2018-09-02",343.98,342.6,"21:00:00",344.4,"05:00:00"]
["2018-09-02",343.98,342.6,"21:00:00",344.4,"05:00:00",344.4,"05:00:00"]
["2018-09-03",343.82,343.8,"05:00:00"]
["2018-09-03",343.82,343.8,"05:00:00",331.3,"04:00:00"]
["2018-09-04",343.1,320,"23:00:00"]
["2018-09-04",343.1,320,"23:00:00",328.9,"21:00:00"]
["2018-09-04",343.1,320,"23:00:00",328.9,"21:00:00",333.5,"15:00:00"]
["2018-09-05",342.79,331,"23:00:00"]
["2018-09-05",342.79,331,"23:00:00",334.5,"23:00:00"]
["2018-09-05",342.79,331,"23:00:00",334.5,"23:00:00",336.8,"21:00:00"]
["2018-09-06",341.95,328.8,"22:00:00"]
["2018-09-06",341.95,328.8,"22:00:00",326.60000000000002,"21:00:00"]
["2018-09-06",341.95,328.8,"22:00:00",326.60000000000002,"21:00:00",327,"21:00:00"]
["2018-09-07",342.7,327,"21:00:00"]
["2018-09-07",342.7,327,"21:00:00",328,"23:00:00"]
["2018-09-07",342.7,327,"21:00:00",328,"23:00:00",328.42,"22:00:00"]
["2018-09-08",340.2,338.4,"22:00:00"]
["2018-09-08",340.2,338.4,"22:00:00",336,"15:00:00"]
["2018-09-08",340.2,338.4,"22:00:00",336,"15:00:00",332,"00:00:00"]
["2018-09-09",342,342.9,"06:00:00"]
["2018-09-09",342,342,"05:00:00",342,"05:00:00"]
["2018-09-09",342,342,"05:00:00",342,"05:00:00",342,"05:00:00"]
["2018-09-10",342.2,335.9,"21:00:00"]
["2018-09-10",342.2,335.9,"21:00:00",331.3,"20:00:00"]
["2018-09-10",342.2,335.9,"21:00:00",331.3,"21:00:00",329,"20:00:00"]
["2018-09-11",339.99,337.4,"19:00:00"]
["2018-09-11",339.99,337.4,"19:00:00",335,"18:00:00"]
["2018-09-11",339.99,337.4,"19:00:00",335,"18:00:00",332,"19:00:00"]
["2018-09-12",338.47,332.1,"21:00:00"]
["2018-09-12",338.47,332.1,"21:00:00",331,"19:00:00"]
["2018-09-12",338.47,332.1,"21:00:00",331,"19:00:00",329.6,"20:00:00"]
["2018-09-13",339.76,324,"21:00:00"]
["2018-09-13",339.76,324,"21:00:00",332,"16:00:00"]
["2018-09-13",339.76,324,"21:00:00",332,"16:00:00",330.8,"17:00:00"]
["2018-09-14",338.01,330,"14:00:00"]
["2018-09-14",338.01,330,"14:00:00",328,"14:00:00"]
["2018-09-14",338.01,330,"14:00:00",328,"14:00:00",330.9,"13:00:00"]
["2018-09-15",338.81,338.8,"05:00:00"]
["2018-09-15",338.81,338.8,"05:00:00",333.9,"23:00:00"]
["2018-09-15",338.81,338.8,"05:00:00",333.9,"23:00:00",334.1,"15:00:00"]
["2018-09-16",337.7,null,null,337.6,"04:00:00"]
["2018-09-16",337.7,337.6,"04:00:00",337.6,"04:00:00"]
["2018-09-16",337.7,337.6,"04:00:00",337.6,"04:00:00",337.7,"05:00:00"]
["2018-09-17",336.9,336.2,"10:00:00"]
["2018-09-17",336.9,336.2,"10:00:00",333,"12:00:00"]
["2018-09-17",336.9,336.2,"10:00:00",333,"12:00:00",339.61,"21:00:00"]
["2018-09-18",338.8,334.3,"18:00:00"]
["2018-09-18",338.8,334.3,"18:00:00",331,"15:00:00"]
["2018-09-18",338.8,334.3,"18:00:00",331,"15:00:00",330.1,"15:00:00"]
["2018-09-19",339.02,332.7,"17:00:00"]
["2018-09-19",339.02,332.7,"17:00:00",339.4,"22:00:00"]
["2018-09-19",339.02,332.7,"17:00:00",339.4,"22:00:00",328,"01:00:00"]
["2018-09-20",336.6,327.2,"23:00:00"]
["2018-09-20",336.6,327.2,"23:00:00",328.8,"22:00:00"]
["2018-09-21",338.2,338.2,"05:00:00"]
["2018-09-21",338.2,338.2,"05:00:00",338.4,"22:00:00"]
["2018-09-22",336.6,336.6,"05:00:00"]
["2018-09-22",336.6,336.6,"05:00:00",331.8,"13:00:00"]
["2018-09-22",336.6,336.6,"05:00:00",331.8,"13:00:00",329.2,"23:00:00"]
["2018-09-23",337.9,336,"10:00:00"]
["2018-09-23",337.9,336,"10:00:00",332.6,"12:00:00"]
["2018-09-23",337.9,336,"10:00:00",332.6,"12:00:00",332.6,"12:00:00"]
["2018-09-24",338.14,321,"23:00:00"]
["2018-09-24",338.14,321,"23:00:00",326.7,"11:00:00"]
["2018-09-24",338.14,321,"23:00:00",326.7,"11:00:00",326.7,"11:00:00"]
["2018-09-25",338.86,336.5,"09:00:00"]
["2018-09-25",338.86,336.5,"09:00:00",335,"09:00:00"]
["2018-09-25",338.86,336.5,"09:00:00",335,"09:00:00",335,"09:00:00"]
["2018-09-26",337.1,337.1,"05:00:00"]
["2018-09-26",337.1,337.1,"05:00:00",335,"12:00:00"]
["2018-09-26",337.1,337.1,"05:00:00",335,"12:00:00",334.4,"22:00:00"]
["2018-09-27",337.1,335.7,"22:00:00"]
["2018-09-27",337.1,335.7,"22:00:00",335.8,"12:00:00",335.8,"12:00:00"]
["2018-09-27",338.74,335.7,"22:00:00",335.8,"12:00:00",335.8,"12:00:00"]
["2018-09-28",338.74,329.4,"22:00:00"]
["2018-09-28",343.72,329.4,"22:00:00"]
["2018-09-28",343.72,329.4,"22:00:00",329,"21:00:00"]
["2018-09-28",343.72,329.4,"22:00:00",329,"21:00:00",329,"14:00:00"]
["2018-09-29",342.42,340.7,"11:00:00"]
["2018-09-29",342.42,340.7,"11:00:00",333.4,"12:00:00"]
["2018-09-29",342.42,340.7,"11:00:00",333.4,"12:00:00",333.1,"14:00:00"]
["2018-09-30",342.24,341.1,"11:00:00"]
["2018-09-30",342.24,341.1,"11:00:00",336.1,"12:00:00"]
["2018-09-30",342.24,341.1,"11:00:00",336.1,"12:00:00",336.1,"12:00:00"]
["2018-10-01",339.2,339.2,"05:00:00"]
["2018-10-01",339.2,339.2,"05:00:00",339.2,"05:00:00"]
["2018-10-01",339.2,339.2,"05:00:00",339.2,"05:00:00",326.8,"22:00:00"]
["2018-10-02",332.9,332.9,"05:00:00"]
["2018-10-02",332.9,332.9,"05:00:00",330.6,"13:00:00"]
["2018-10-03",338.3,325.8,"22:00:00"]
["2018-10-03",338.3,325.8,"22:00:00",324.39999999999998,"23:00:00"]
["2018-10-03",338.3,325.8,"22:00:00",324.39999999999998,"23:00:00",324.60000000000002,"22:00:00"]
["2018-10-04",337,334,"23:00:00"]
["2018-10-04",337,334,"23:00:00",335.4,"11:00:00"]
["2018-10-04",337,334,"23:00:00",335.4,"11:00:00",333.8,"21:00:00"]
["2018-10-05",344.24,333.6,"23:00:00"]
["2018-10-05",344.24,333.6,"23:00:00",337.4,"22:00:00"]
["2018-10-05",344.24,333.6,"23:00:00",337.4,"22:00:00",333.8,"22:00:00"]
["2018-10-06",344.24,344.9]
["2018-10-06",344.24,344.9,"10:00:00",343.62,"14:00:00"]
["2018-10-06",344.24,344.9,"10:00:00",343.62,"14:00:00",337.9,"21:00:00"]
["2018-10-07",346.5,346.54,"05:00:00"]
["2018-10-07",346.5,346.54,"05:00:00",347.62,"05:00:00"]
["2018-10-07",346.5,346.54,"05:00:00",347.62,"05:00:00",332,"23:00:00"]
["2018-10-08",344.11,338,"22:00:00"]
["2018-10-08",344.11,338,"22:00:00",339,"21:00:00"]
["2018-10-09",344.11,334.7,"21:00:00"]
["2018-10-09",344.11,334.7,"21:00:00",321.7,"22:00:00"]
["2018-10-09",344.11,334.7,"21:00:00",321.7,"22:00:00",331,"14:00:00"]
["2018-10-10",347.04,336.5,"22:00:00"]
["2018-10-10",347.04,336.5,"22:00:00",333.8,"20:00:00"]
["2018-10-10",347.04,336.5,"22:00:00",333.8,"20:00:00",334.6,"20:00:00"]
["2018-10-11",346.5,343.5,"22:00:00"]
["2018-10-11",346.5,343.5,"22:00:00",341.2,"23:00:00"]
["2018-10-11",346.5,343.5,"22:00:00",341.2,"23:00:00",335.6,"23:00:00"]
["2018-10-12",343.4,340.6,"15:00:00"]
["2018-10-12",343.4,340.6,"15:00:00",340.6,"15:00:00"]
["2018-10-12",343.4,340.6,"15:00:00",340.6,"15:00:00",323.7,"22:00:00"]
["2018-10-13",340.42,325.39999999999998,"21:00:00"]
["2018-10-13",340.42,325.39999999999998,"21:00:00",335.9,"22:00:00"]
["2018-10-13",340.42,325.39999999999998,"21:00:00",335.9,"22:00:00",338.5,"20:00:00"]
["2018-10-14",345.07,329.24,"23:00:00"]
["2018-10-14",345.07,329.24,"23:00:00",337.1,"21:00:00"]
["2018-10-14",345.07,329.24,"23:00:00",337.1,"21:00:00",342.1,"21:00:00"]
["2018-10-15",345.14,318.89999999999998,"23:00:00"]
["2018-10-15",345.14,318.89999999999998,"23:00:00",331.5,"20:00:00"]
["2018-10-15",345.14,318.89999999999998,"23:00:00",331.5,"20:00:00",331.5,"20:00:00"]
["2018-10-16",343.7,340.8,"12:00:00"]
["2018-10-16",343.7,340.8,"12:00:00",339.3,"18:00:00"]
["2018-10-16",343.7,340.8,"12:00:00",339.3,"18:00:00",333.6,"21:00:00"]
["2018-10-17",345.53,345.5,"05:00:00"]
["2018-10-17",345.53,345.5,"05:00:00",345.5,"05:00:00"]
["2018-10-17",345.53,345.5,"05:00:00",345.5,"05:00:00",345.5,"22:00:00"]
["2018-10-18",345.06,334.7,"22:00:00"]
["2018-10-18",345.06,334.7,"22:00:00",336.13,"19:00:00"]
["2018-10-18",345.06,334.7,"22:00:00",336.13,"19:00:00",337.5,"16:00:00"]
["2018-10-19",347.01,341.8,"21:00:00"]
["2018-10-19",347.01,341.8,"21:00:00",337,"20:00:00"]
["2018-10-19",347.01,341.8,"21:00:00",337,"20:00:00",335.1,"22:00:00"]
["2018-10-20",346.32,344.42,"10:00:00"]
["2018-10-20",346.32,344.42,"10:00:00",340,"12:00:00"]
["2018-10-20",346.32,344.42,"10:00:00",340,"12:00:00",340,"13:00:00"]
["2018-10-21",347.83,349.5,"05:00:00"]
["2018-10-21",347.83,347.83,"05:00:00",347.8,"05:00:00"]
["2018-10-21",347.83,347.83,"05:00:00",347.8,"05:00:00",347.8,"05:00:00"]
["2018-10-22",363.08,357.2,"20:00:00"]
["2018-10-22",363.08,357.2,"20:00:00",357.7,"21:00:00"]
["2018-10-22",363.08,357.2,"20:00:00",357.7,"21:00:00",348.8,"23:00:00"]
["2018-10-23",354.7,354.7,"05:00:00"]
["2018-10-23",354.7,354.7,"05:00:00",354.3,"21:00:00"]
["2018-10-23",354.7,354.7,"05:00:00",354.3,"21:00:00",350,"22:00:00"]
["2018-10-24",352.71,334.1,"23:00:00"]
["2018-10-24",352.71,334.1,"23:00:00",335.2,"22:00:00"]
["2018-10-24",352.71,334.1,"23:00:00",335.2,"22:00:00",340.3,"20:00:00"]
["2018-10-25",359.14,357.1,"22:00:00"]
["2018-10-25",359.14,357.1,"22:00:00",349.9,"22:00:00"]
["2018-10-25",359.14,357.1,"22:00:00",349.9,"22:00:00",348.4,"22:00:00"]
["2018-10-26",357.17,343.5,"22:00:00"]
["2018-10-26",357.17,343.5,"22:00:00",346.8,"21:00:00"]
["2018-10-26",357.17,343.5,"22:00:00",346.8,"21:00:00",347.9,"20:00:00"]
["2018-10-27",356.1,350.4,"20:00:00"]
["2018-10-27",356.1,350.4,"20:00:00",340.7,"21:00:00"]
["2018-10-27",356.1,350.4,"20:00:00",340.7,"21:00:00",339.9,"21:00:00"]
["2018-10-27",352.3,343.4,"22:00:00"]
["2018-10-28",352.3,343.4,"22:00:00"]
["2018-10-28",352.3,343.4,"22:00:00",339,"22:00:00"]
["2018-10-28",352.3,343.4,"22:00:00",339,"22:00:00",340,"22:00:00"]
["2018-10-29",353.1,351.7,"21:00:00"]
["2018-10-29",353.1,351.7,"21:00:00",null,null,342,"22:00:00"]
["2018-10-29",353.1,351.7,"21:00:00",342,"22:00:00",342,"22:00:00"]
["2018-10-30",353.1,337.7,"20:00:00"]
["2018-10-30",353.1,337.7,"20:00:00",331.7,"21:00:00"]
["2018-10-30",353.1,337.7,"20:00:00",331.7,"21:00:00",327.5,"22:00:00"]
["2018-10-31",353.1,332.8,"21:00:00"]
["2018-10-31",353.1,332.8,"21:00:00",327.9,"22:00:00"]
["2018-10-31",353.1,332.8,"21:00:00",327.9,"22:00:00",330.4,"22:00:00"]
["2018-11-01",350.6,319.89999999999998,"23:00:00"]
["2018-11-01",350.6,319.89999999999998,"23:00:00"]
["2018-11-01",350.6,319.89999999999998,"23:00:00",334.1,"21:00:00"]
["2018-11-01",350.6,319.89999999999998,"23:00:00",334.1,"21:00:00",337,"22:00:00"]
["2018-11-01",350.6,319.89999999999998,"23:00:00",334.1,"21:00:00",337,"22:00:00"]
["2018-11-02",352.48,344,"22:00:00"]
["2018-11-02",352.48,344,"22:00:00",341.5,"21:00:00"]
["2018-11-02",352.48,344,"22:00:00",341.5,"21:00:00",334.7,"20:00:00"]
["2018-11-03",346.9,345,"21:00:00"]
["2018-11-03",346.9,345,"21:00:00",342,"21:00:00"]
["2018-11-03",346.9,345,"21:00:00",342,"21:00:00",337,"21:00:00"]
["2018-11-04",345,345,"05:00:00"]
["2018-11-04",345,345,"05:00:00",342.8,"21:00:00"]
["2018-11-04",345,345,"05:00:00",342.8,"21:00:00",335,"23:00:00"]
["2018-11-05",346.27,340,"21:00:00"]
["2018-11-05",346.27,340,"21:00:00",332.8,"22:00:00"]
["2018-11-05",346.27,340,"21:00:00",332.8,"22:00:00",332.4,"20:00:00"]
["2018-11-06",343.65,328.6,"22:00:00"]
["2018-11-06",343.65,328.6,"22:00:00",329.9,"21:00:00"]
["2018-11-06",343.65,328.6,"22:00:00",329.9,"21:00:00",328.4,"21:00:00"]
["2018-11-07",342.75,329.2,"20:00:00"]
["2018-11-07",342.75,329.2,"20:00:00",335,"21:00:00"]
["2018-11-07",342.75,329.2,"20:00:00",335,"21:00:00",332.7,"22:00:00"]
["2018-11-08",342.75,338.2,"21:00:00"]
["2018-11-08",342.75,338.2,"21:00:00",335,"21:00:00"]
["2018-11-08",342.75,338.2,"21:00:00",335,"21:00:00"]
["2018-11-08",342.75,338.2,"21:00:00",335,"21:00:00",332.3,"22:00:00"]
["2018-11-09",342.75,330.3,"23:00:00"]
["2018-11-09",342.75,330.3,"23:00:00",333.2,"22:00:00"]
["2018-11-09",342.75,330.3,"23:00:00",333.2,"22:00:00",331,"22:00:00"]
["2018-11-10",345.2,341.2,"21:00:00"]
["2018-11-10",345.2,341.2,"21:00:00",341.8,"21:00:00"]
["2018-11-11",349,337.5,"20:00:00"]
["2018-11-11",349,337.5,"20:00:00",342.3,"21:00:00"]
["2018-11-11",349,337.5,"20:00:00",342.3,"21:00:00",346.3,"21:00:00"]
["2018-11-12",349.2,346,"22:00:00"]
["2018-11-12",349.2,346,"22:00:00",346.5,"21:00:00"]
["2018-11-12",349.2,346,"22:00:00",346.5,"21:00:00",343.3,"22:00:00"]
["2018-11-13",352.1,345.3,"20:00:00"]
["2018-11-13",352.1,345.3,"20:00:00",345.26,"20:00:00"]
["2018-11-13",352.1,345.3,"20:00:00",346.6,"20:00:00"]
["2018-11-13",352.1,345.3,"20:00:00",346.6,"20:00:00",340.2,"22:00:00"]
["2018-11-14",351.6,351.6,"05:00:00"]
["2018-11-14",351.6,351.6,"05:00:00",349.9,"20:00:00"]
["2018-11-14",351.6,351.6,"05:00:00",349.9,"20:00:00",347.28,"21:00:00"]
["2018-11-15",353.45,340,"22:00:00"]
["2018-11-15",353.45,340,"22:00:00",338,"22:00:00"]
["2018-11-15",353.45,340,"22:00:00",338,"22:00:00",338,"22:00:00"]
["2018-11-15",353.45,340,"22:00:00",338,"22:00:00",338,"22:00:00"]
["2018-11-16",352.99,0.20833333333333334,352.9]
["2018-11-16",352.99,352.9,"05:00:00"]
["2018-11-16",352.99,352.9,"05:00:00",350.2,"19:00:00"]
["2018-11-16",352.99,352.9,"05:00:00",350.2,"19:00:00",343.4,"22:00:00"]
["2018-11-17",352.99,351.34,"05:00:00"]
["2018-11-17",352.99,351.34,"05:00:00",351.3,"05:00:00"]
["2018-11-17",352.99,351.34,"05:00:00",351.3,"05:00:00",353.2,"19:00:00"]
["2018-11-18",357.5,357.1,"21:00:00"]
["2018-11-18",357.5,357.1,"21:00:00",352.23,"21:00:00"]
["2018-11-18",357.5,357.1,"21:00:00",352.23,"21:00:00",349.5,"21:00:00"]
["2018-11-19",359.6,357.9,"09:00:00"]
["2018-11-19",359.6,357.9,"09:00:00",349.4,"21:00:00"]
["2018-11-19",359.6,357.9,"09:00:00",349.4,"21:00:00",343.9,"21:00:00"]
["2018-11-20",358,345,"21:00:00"]
["2018-11-20",358,345,"21:00:00",345.4,"22:00:00"]
["2018-11-21",357.2,344.8,"22:00:00"]
["2018-11-21",357.2,344.8,"22:00:00",352.3,"21:00:00"]
["2018-11-21",357.2,344.8,"22:00:00",352.3,"21:00:00",347,"22:00:00"]
["2018-11-22",355.6,349.5,"21:00:00"]
["2018-11-22",355.6,349.5,"21:00:00",349,"21:00:00"]
["2018-11-22",355.6,349.5,"21:00:00",349,"21:00:00",340.7,"22:00:00"]
["2018-11-23",356.9,334.8,"21:00:00"]
["2018-11-23",356.9,334.8,"21:00:00",340.4,"21:00:00"]
["2018-11-23",356.9,334.8,"21:00:00",340.4,"21:00:00",344.2,"21:00:00"]
["2018-11-24",356.39,348.7,"22:00:00"]
["2018-11-24",356.39,348.7,"22:00:00",349.2,"21:00:00"]
["2018-11-25",358.9,358.1,"05:00:00"]
["2018-11-25",358.9,358.1,"05:00:00",358.1,5]
["2018-11-25",358.9,358.1,"05:00:00",358.1,"05:00:00"]
["2018-11-25",358.9,358.1,"05:00:00",358.1,"05:00:00",352.7,"22:00:00"]
["2018-11-26",359.38,357,"20:00:00"]
["2018-11-26",359.38,357,"20:00:00",345.6,"19:00:00"]
["2018-11-26",359.38,357,"20:00:00",345.6,"19:00:00",345.6,"20:00:00"]
["2018-11-27",357.42,342,"21:00:00"]
["2018-11-27",357.42,342,"21:00:00",342.6,"20:00:00"]
["2018-11-27",357.42,342,"21:00:00",342.6,"20:00:00",338.2,"21:00:00"]
["2018-11-28",357.01,350,"21:00:00"]
["2018-11-28",357.01,350,"21:00:00",347.5,"21:00:00"]
["2018-11-28",357.01,350,"21:00:00",347.5,"21:00:00",347.4,"20:00:00"]
["2018-11-29",358.1,344.1,"21:00:00"]
["2018-11-29",358.1,344.1,"21:00:00",341.1,"23:00:00"]
["2018-11-29",358.1,344.1,"21:00:00",341.1,"23:00:00",340.7,"21:00:00"]
["2018-11-30",357.8,358.1,"20:00:00"]
["2018-11-30",357.8,358.1,"20:00:00",355,"21:00:00"]
["2018-11-30",357.8,357.8,"05:00:00",355,"21:00:00",351.3,"22:00:00"]
["2018-12-01",355.8,300.5,"20:00:00"]
["2018-12-01",355.8,330,"20:00:00",331,"23:00:00"]
["2018-12-01",355.8,330,"20:00:00",331,"23:00:00",331,"21:00:00"]
["2018-12-02",358.68,358,"05:00:00"]
["2018-12-02",358.68,358,"05:00:00",352,"21:00:00"]
["2018-12-02",358.68,358,"05:00:00",352,"21:00:00",353,"21:00:00"]
["2018-12-03",362.98,351.6,"21:00:00"]
["2018-12-03",362.98,351.6,"21:00:00",340.5,"21:00:00"]
["2018-12-03",362.98,351.6,"21:00:00",340.5,"21:00:00",346,"22:00:00"]
["2018-12-04",359.81,353.5,"22:00:00"]
["2018-12-04",359.81,353.5,"22:00:00",340.2,"21:00:00"]
["2018-12-04",359.81,353.5,"22:00:00",340.2,"21:00:00",341,"22:00:00"]
["2018-12-05",356.01,323,"22:00:00"]
["2018-12-05",356.01,323,"22:00:00",331,"20:00:00"]
["2018-12-05",356.01,323,"22:00:00",331,"20:00:00",327.39999999999998,"20:00:00"]
["2018-12-06",356.15,306,"23:00:00"]
["2018-12-06",356.15,306,"23:00:00",339.6,"21:00:00"]
["2018-12-06",356.15,306,"23:00:00",339.6,"21:00:00",340.89,"20:00:00"]
["2018-12-07",357.55,344,"22:00:00"]
["2018-12-07",357.55,344,"22:00:00",343.7,"22:00:00"]
["2018-12-07",357.55,344,"22:00:00",343.7,"22:00:00",347.8,"20:00:00"]
["2018-12-08",352.3,352.3,"05:00:00"]
["2018-12-08",352.3,352.3,"05:00:00",341.5,"22:00:00"]
["2018-12-08",352.3,352.3,"05:00:00",341.5,"22:00:00",340.3,"22:00:00"]
["2018-12-09",354.3,340.5,"22:00:00"]
["2018-12-09",354.3,340.5,"22:00:00",345,"22:00:00"]
["2018-12-09",354.3,340.5,"22:00:00",345,"22:00:00",345.8,"21:00:00"]
["2018-12-10",355.6,331,"21:00:00"]
["2018-12-10",355.6,331,"21:00:00",331,"21:00:00"]
["2018-12-10",355.6,331,"21:00:00",331,"21:00:00",329.4,"20:00:00"]
["2018-12-11",355.2,342.5,"21:00:00"]
["2018-12-11",355.2,342.5,"21:00:00",345,"21:00:00"]
["2018-12-11",355.2,342.5,"21:00:00",345,"21:00:00",343.3,11.8]
["2018-12-12",357.86,347,"20:00:00"]
["2018-12-12",357.86,347,"20:00:00",343.3,"20:00:00"]
["2018-12-12",357.86,347,"20:00:00",343.3,"20:00:00",341,"21:00:00"]
["2018-12-13",356.43,null,null,356.4,"05:00:00"]
["2018-12-13",356.43,356.4,"05:00:00"]
["2018-12-13",356.43,356.4,"05:00:00",356.4,"05:00:00"]
["2018-12-13",356.43,356.4,"05:00:00",356.4,"05:00:00",338,"22:00:00"]
["2018-12-14",359.09,341.8,"20:00:00"]
["2018-12-14",359.09,341.8,"20:00:00",340.7,"20:00:00"]
["2018-12-14",359.09,341.8,"20:00:00",340.7,"20:00:00",337.8,"21:00:00"]
["2018-12-15",359.96,354,"22:00:00"]
["2018-12-15",359.96,354,"22:00:00",354.1,"21:00:00"]
["2018-12-15",359.96,354,"22:00:00",354.1,"21:00:00",339.9,"21:00:00"]
["2018-12-16",354.28,354.28,"05:00:00"]
["2018-12-16",354.28,354.28,"05:00:00",353.6,"20:00:00"]
["2018-12-16",354.28,354.28,"05:00:00",353.6,"20:00:00",347.2,"21:00:00"]
["2018-12-17",355.51,339,"21:00:00"]
["2018-12-17",355.51,339,"21:00:00",333.2,"21:00:00"]
["2018-12-17",355.51,339,"21:00:00",333.2,"21:00:00",331,"20:00:00"]
["2018-12-18",350.73,329.2,"22:00:00"]
["2018-12-18",350.73,329.2,"22:00:00",348.7,"11:00:00"]
["2018-12-18",350.73,329.2,"22:00:00",348.7,"11:00:00",343,"21:00:00"]
["2018-12-19",353.32,339.1,"22:00:00"]
["2018-12-19",353.32,339.1,"22:00:00",335.1,"21:00:00"]
["2018-12-19",353.32,339.1,"22:00:00",335.1,"21:00:00",335.5,"22:00:00"]
["2018-12-20",354.11,326.60000000000002,"22:00:00"]
["2018-12-20",354.11,326.60000000000002,"22:00:00",339,"22:00:00"]
["2018-12-20",354.11,326.60000000000002,"22:00:00",339,"22:00:00",339.2,"22:00:00"]
["2018-12-21",352.49,344,"09:00:00"]
["2018-12-21",352.49,344,"09:00:00",343.1,"21:00:00"]
["2018-12-21",352.49,344,"09:00:00",343.1,"21:00:00",340,"22:00:00"]
["2018-12-22",355.6,344.8,"22:00:00"]
["2018-12-22",355.6,344.8,"22:00:00",344.4,"22:00:00"]
["2018-12-22",355.6,344.8,"22:00:00",344.4,"22:00:00",346.4,"22:00:00"]
["2018-12-23",355.2,333.5,"22:00:00"]
["2018-12-23",355.2,333.5,"22:00:00",334.7,"22:00:00"]
["2018-12-23",355.2,333.5,"22:00:00",334.7,"22:00:00",334.3,"22:00:00"]
["2018-12-24",353.97,329.4,"22:00:00"]
["2018-12-24",353.97,329.4,"22:00:00",330.5,"21:00:00"]
["2018-12-24",353.97,329.4,"22:00:00",330.5,"21:00:00",336.8,"21:00:00"]
["2018-12-25",355.1,355.5,"19:00:00"]
["2018-12-25",355.1,355.5,"19:00:00",344,"20:00:00"]
["2018-12-25",355.1,355.5,"19:00:00",344,"20:00:00",342.3,"21:00:00"]
["2018-12-26",354,354,"05:00:00"]
["2018-12-27",358.65,355.7,"19:00:00"]
["2018-12-27",358.65,355.7,"19:00:00",346.5,"21:00:00"]
["2018-12-27",358.65,355.7,"19:00:00",346.5,"21:00:00",351,"21:00:00"]
["2018-12-28",357.53,350.5,"23:00:00"]
["2018-12-28",357.53,350.5,"23:00:00",344.6,"21:00:00"]
["2018-12-28",357.53,350.5,"23:00:00",344.6,"21:00:00",346,"22:00:00"]
["2018-12-29",360.91,360.2,"05:00:00"]
["2018-12-29",360.91,360.9,"05:00:00"]
["2018-12-29",360.91,360.9,"05:00:00",352.7,"21:00:00"]
["2018-12-29",360.91,360.9,"05:00:00",352.7,"21:00:00",351.1,"22:00:00"]
["2018-12-30",357.54,357.5,"05:00:00"]
["2018-12-30",357.54,357.5,"05:00:00",353.2,"21:00:00"]
["2018-12-30",357.54,357.5,"05:00:00",353.2,"21:00:00",348,"21:00:00"]
["2018-12-31",357.4,357.4,"05:00:00"]
["2018-12-31",357.4,357.4,"05:00:00",355.4,"20:00:00"]
["2018-12-31",357.4,357.4,"05:00:00",355.4,"20:00:00",353.8,"20:00:00"]
["2019-01-01",366,366,"05:00:00"]
["2019-01-01",366,366,"05:00:00",366,"05:00:00"]
["2019-01-01",366,366,"05:00:00",366,"05:00:00",368.73,"22:00:00"]
["2019-01-01",366,366,"05:00:00",366,"05:00:00",368.73,"22:00:00"]
["2019-01-02",368.4,367.9,"19:00:00"]
["2019-01-02",368.4,367.9,"19:00:00",359.9,"22:00:00"]
["2019-01-02",368.4,367.9,"19:00:00",359.9,"22:00:00",346.7,"22:00:00"]
["2019-01-03",368.4,360.9,"08:00:00"]
["2019-01-03",360.8,360.9,"08:00:00",359.5,"18:00:00"]
["2019-01-03",360.8,360.9,"08:00:00",359.5,"18:00:00",350,"22:00:00"]
["2019-01-04",360.8,344.2,"21:00:00"]
["2019-01-04",360.8,344.2,"21:00:00",350.9,"20:00:00"]
["2019-01-04",360.8,344.2,"21:00:00",350.9,"20:00:00",340.9,"21:00:00"]
["2019-01-05",359.05,348,"22:00:00"]
["2019-01-05",359.05,348,"22:00:00",353.5,"21:00:00"]
["2019-01-05",359.05,348,"22:00:00",353.5,"21:00:00",344.7,"20:00:00"]
["2019-01-06",359.05,347.6,"21:00:00"]
["2019-01-06",359.05,347.6,"21:00:00",356,"20:00:00"]
["2019-01-06",359.05,347.6,"21:00:00",356,"20:00:00",352.8,"21:00:00"]
["2019-01-07",359.05,350.8,"22:00:00"]
["2019-01-07",359.05,350.8,"22:00:00",345.5,"21:00:00"]
["2019-01-07",359.05,350.8,"22:00:00",345.5,"21:00:00",340.2,"21:00:00"]
["2019-01-08",358.9,341.89,"22:00:00"]
["2019-01-08",358.9,341.89,"22:00:00",343.2,"21:00:00"]
["2019-01-08",358.9,341.89,"22:00:00",343.2,"21:00:00",345.9,"21:00:00"]
["2019-01-09",356.09,null,null,339.1,"22:00:00"]
["2019-01-09",356.09,339.1,"22:00:00",339.1,"22:00:00"]
["2019-01-10",353.5,343.4,"21:00:00"]
["2019-01-10",353.5,343.4,"21:00:00",339,"22:00:00"]
["2019-01-10",353.5,343.4,"21:00:00",339,"22:00:00",336.39,"21:00:00"]
["2019-01-11",354.7,334.4,"21:00:00"]
["2019-01-11",354.7,334.4,"21:00:00",333,"22:00:00"]
["2019-01-11",354.7,334.4,"21:00:00",333,"22:00:00",325.3,"22:00:00"]
["2019-01-12",354.7,332.2,"21:00:00"]
["2019-01-12",354.7,332.2,"21:00:00",335,"22:00:00"]
["2019-01-12",354.7,332.2,"21:00:00",335,"22:00:00",340,"22:00:00"]
["2019-01-13",354.7,354.7,"21:00:00"]
["2019-01-13",356.53,354.7,"21:00:00",350,"22:00:00"]
["2019-01-13",356.53,354.7,"21:00:00",350,"22:00:00",347,"22:00:00"]
["2019-01-14",359.7,360.1,"19:00:00"]
["2019-01-14",359.7,360.1,"19:00:00",349.5,"20:00:00"]
["2019-01-14",359.7,360.1,"19:00:00",349.5,"20:00:00",341,"22:00:00"]
["2019-01-15",357.31,338.9,"21:00:00"]
["2019-01-15",357.31,338.9,"21:00:00",350.7,"20:00:00"]
["2019-01-15",357.31,338.9,"21:00:00",350.7,"20:00:00",340,"22:00:00"]
["2019-01-16",358.64,340.7,"22:00:00"]
["2019-01-16",358.64,340.7,"22:00:00",354.3,"20:00:00"]
["2019-01-16",358.64,340.7,"22:00:00",354.3,"20:00:00",356.4,"20:00:00"]
["2019-01-17",362.37,355,"22:00:00"]
["2019-01-17",362.37,355,"22:00:00",351.3,"21:00:00"]
["2019-01-17",362.37,355,"22:00:00",351.3,"21:00:00",347.2,"22:00:00"]
["2019-01-18",358.19,340,"21:00:00"]
["2019-01-18",358.19,340,"21:00:00",333.7,"21:00:00"]
["2019-01-18",358.19,340,"21:00:00",333.7,"21:00:00",333.4,"19:00:00"]
["2019-01-19",357.3,353.5,"19:00:00"]
["2019-01-19",357.3,353.5,"19:00:00",342.5,"21:00:00"]
["2019-01-19",357.3,353.5,"19:00:00",342.5,"21:00:00",339.1,"21:00:00"]
["2019-01-20",359.1,355.8,"20:00:00"]
["2019-01-20",359.1,355.8,"20:00:00",349.6,"21:00:00"]
["2019-01-20",359.1,355.8,"20:00:00",349.6,"21:00:00",346.8,"22:00:00"]
["2019-01-21",360.9,350.7,"22:00:00"]
["2019-01-21",360.9,350.7,"22:00:00",341,"21:00:00"]
["2019-01-21",360.9,350.7,"22:00:00",341,"21:00:00",339.1,"22:00:00"]
["2019-01-22",356.09,355.2,"21:00:00"]
["2019-01-22",356.09,355.2,"21:00:00",344,"21:00:00"]
["2019-01-22",356.09,355.2,"21:00:00",344,"21:00:00",338.6,"22:00:00"]
["2019-01-23",357.98,332.4,"22:00:00"]
["2019-01-23",357.98,332.4,"22:00:00",334.7,"21:00:00"]
["2019-01-23",357.98,332.4,"22:00:00",334.7,"21:00:00",334,"21:00:00"]
["2019-01-24",356.48,342.6,"22:00:00"]
["2019-01-24",356.48,342.6,"22:00:00",348.3,"21:00:00"]
["2019-01-24",356.48,342.6,"22:00:00",348.3,"21:00:00",332,"21:00:00"]
["2019-01-25",358.16,336.1,"21:00:00"]
["2019-01-25",358.16,336.1,"21:00:00",340,"21:00:00"]
["2019-01-25",358.16,336.1,"21:00:00",340,"21:00:00",344.5,"20:00:00"]
["2019-01-26",361.05,350.9,"21:00:00"]
["2019-01-26",361.05,350.9,"21:00:00",350.3,"21:00:00"]
["2019-01-26",361.05,350.9,"21:00:00",350.3,"21:00:00",346.3,"22:00:00"]
["2019-01-27",361.5,355.5,"20:00:00"]
["2019-01-27",361.5,355.5,"20:00:00",345.8,"22:00:00"]
["2019-01-27",361.5,355.5,"20:00:00",345.8,"22:00:00",341.4,"22:00:00"]
["2019-01-28",358.7,337,"20:00:00"]
["2019-01-28",358.7,337,"20:00:00",324.3,"22:00:00"]
["2019-01-28",358.7,337,"20:00:00",324.3,"22:00:00",328,"21:00:00"]
["2019-01-29",358.39,342,"22:00:00"]
["2019-01-29",358.39,342,"22:00:00",340,"22:00:00"]
["2019-01-29",358.39,342,"22:00:00",340,"22:00:00",337,"22:00:00"]
["2019-01-30",358.68,351.3,"22:00:00"]
["2019-01-30",358.68,351.3,"22:00:00",346.9,"21:00:00"]
["2019-01-30",358.68,351.3,"22:00:00",346.9,"21:00:00",340,"21:00:00"]
["2019-01-31",359.53,347,"21:00:00"]
["2019-01-31",359.53,347,"21:00:00",340,"20:00:00"]
["2019-01-31",359.53,347,"21:00:00",340,"20:00:00",339.6,"20:00:00"]
["2019-02-01",359.77,357.2,"22:00:00"]
["2019-02-01",359.77,357.2,"22:00:00",347.2,"22:00:00"]
["2019-02-01",359.77,357.2,"22:00:00",347.2,"22:00:00",343,"21:00:00"]
["2019-02-02",360.5,353.3,"22:00:00"]
["2019-02-02",360.5,353.3,"22:00:00",351.2,"22:00:00"]
["2019-02-02",360.5,353.3,"22:00:00",351.2,"22:00:00",351,"22:00:00"]
["2019-02-03",362.3,343.9,"22:00:00"]
["2019-02-03",362.3,343.9,"22:00:00",341.9,"22:00:00"]
["2019-02-03",362.3,343.9,"22:00:00",341.9,"22:00:00",341.3,"22:00:00"]
["2019-02-04",363.6,355.6,"22:00:00"]
["2019-02-04",363.6,355.6,"22:00:00",348,"22:00:00"]
["2019-02-04",363.6,355.6,"22:00:00",348,"22:00:00",353.7,"21:00:00"]
["2019-02-05",365.5,344.2,"20:00:00"]
["2019-02-05",365.5,344.2,"20:00:00",345,"22:00:00"]
["2019-02-05",365.5,344.2,"20:00:00",345,"22:00:00",341,"21:00:00"]
["2019-02-06",363.3,342.7,"21:00:00"]
["2019-02-06",363.3,342.7,"21:00:00",347,"21:00:00"]
["2019-02-06",363.3,342.7,"21:00:00",347,"21:00:00",345,"22:00:00"]
["2019-02-07",366.05,344.3,"21:00:00"]
["2019-02-07",366.05,344.3,"21:00:00",339.4,"22:00:00"]
["2019-02-07",366.05,344.3,"21:00:00",339.4,"22:00:00",342,"21:00:00"]
["2019-02-08",365.96,360.26,"19:00:00"]
["2019-02-08",365.96,360.26,"19:00:00",347.3,"20:00:00"]
["2019-02-08",365.96,360.26,"19:00:00",347.3,"20:00:00",347.3,"21:00:00"]
["2019-02-09",364.89,350,"22:00:00"]
["2019-02-09",364.89,350,"22:00:00",341.4,"21:00:00"]
["2019-02-09",364.89,350,"22:00:00",341.4,"21:00:00",341,"21:00:00"]
["2019-02-09",364.89,350,"22:00:00",341.4,"21:00:00",341,"21:00:00"]
["2019-02-10",370.1,340.2,"21:00:00"]
["2019-02-10",370.1,340.2,"21:00:00",341.4,"21:00:00"]
["2019-02-10",370.1,340.2,"21:00:00",341.4,"21:00:00",350.1,"20:00:00"]
["2019-02-11",364.7,342.3,"22:00:00"]
["2019-02-11",364.7,342.3,"22:00:00",338.3,"22:00:00"]
["2019-02-11",364.7,342.3,"22:00:00",338.3,"22:00:00",345.7,"19:00:00"]
["2019-02-12",363.2,356.6,"21:00:00"]
["2019-02-12",363.2,356.6,"21:00:00",349.2,"22:00:00"]
["2019-02-12",363.2,356.6,"21:00:00",349.2,"22:00:00",353.7,"20:00:00"]
["2019-02-13",361.9,356.3,"21:00:00"]
["2019-02-13",361.9,356.3,"21:00:00",353.8,"22:00:00"]
["2019-02-13",361.9,356.3,"21:00:00",353.8,"22:00:00",352.1,"22:00:00"]
["2019-02-14",363.7,354.1,"20:00:00"]
["2019-02-14",363.7,354.1,"20:00:00",343,"22:00:00"]
["2019-02-14",363.7,354.1,"20:00:00",343,"22:00:00",341,"22:00:00"]
["2019-02-15",365.8,346.1,"21:00:00"]
["2019-02-15",365.8,346.1,"21:00:00",351.4,"20:00:00"]
["2019-02-15",365.8,346.1,"21:00:00",351.4,"20:00:00",349.1,"22:00:00"]
["2019-02-16",364.98,359.73,"21:00:00"]
["2019-02-16",364.98,359.73,"21:00:00",358,"21:00:00"]
["2019-02-16",364.98,359.73,"21:00:00",358,"21:00:00",359.3,"22:00:00"]
["2019-02-17",365.76,365.76,"05:00:00"]
["2019-02-17",365.76,365.76,"05:00:00",363.7,"20:00:00"]
["2019-02-17",365.76,365.76,"05:00:00",363.7,"20:00:00",356.8,"22:00:00"]
["2019-02-18",364.43,355.5,"21:00:00"]
["2019-02-18",364.43,355.5,"21:00:00",349.4,"21:00:00"]
["2019-02-18",364.43,355.5,"21:00:00",349.4,"21:00:00",350.2,"20:00:00"]
["2019-02-19",365.46,350,"21:00:00"]
["2019-02-19",365.46,350,"21:00:00",345.5,"20:00:00"]
["2019-02-19",365.46,350,"21:00:00",345.5,"20:00:00",347.2,"20:00:00"]
["2019-02-20",361.16,351,"22:00:00"]
["2019-02-20",361.16,351,"22:00:00",349,"21:00:00"]
["2019-02-20",361.16,351,"22:00:00",349,"21:00:00",349.8,"20:00:00"]
["2019-02-21",359.7,360.4,"21:00:00"]
["2019-02-21",359.7,360.4,"21:00:00",354,"21:00:00"]
["2019-02-21",359.7,360.4,"21:00:00",354,"21:00:00",353.8,"21:00:00"]
["2019-02-22",359.7,355,"21:00:00"]
["2019-02-22",359.7,355,"21:00:00",341.8,"22:00:00"]
["2019-02-22",359.7,355,"21:00:00",341.8,"22:00:00",344,"21:00:00"]
["2019-02-23",359.2,359.2,"05:00:00"]
["2019-02-23",359.2,359.2,"05:00:00",355,"23:00:00"]
["2019-02-23",359.2,359.2,"05:00:00",355,"23:00:00",352,"23:00:00"]
["2019-02-24",363.9,363.9,"05:00:00"]
["2019-02-24",363.9,363.9,"05:00:00",363.9,"05:00:00"]
["2019-02-24",363.9,363.9,"05:00:00",363.9,"05:00:00",362.4,"22:00:00"]
["2019-02-25",359.8,357.7,"08:00:00"]
["2019-02-25",359.8,357.7,"08:00:00",356.9,"10:00:00"]
["2019-02-25",359.8,357.7,"08:00:00",356.9,"10:00:00",350,"21:00:00"]
["2019-02-26",361.3,356.1,"22:00:00"]
["2019-02-26",361.3,356.1,"22:00:00",356.9,"21:00:00"]
["2019-02-26",361.3,356.1,"22:00:00",356.9,"21:00:00",349,"22:00:00"]
["2019-02-27",362.2,355.8,"20:00:00"]
["2019-02-27",362.2,355.8,"20:00:00",357.8,"18:00:00"]
["2019-02-27",362.2,355.8,"20:00:00",357.8,"18:00:00",355,"21:00:00"]
["2019-02-28",361.66,333,"22:00:00"]
["2019-02-28",361.66,333,"22:00:00",348.8,"21:00:00"]
["2019-02-28",361.66,333,"22:00:00",348.8,"21:00:00",346.9,"21:00:00"]
["2019-03-01",360.3,347,"21:00:00"]
["2019-03-01",360.3,347,"21:00:00"]
["2019-03-01",360.3,347,"21:00:00",342.7,"21:00:00"]
["2019-03-01",360.3,347,"21:00:00",342.7,"21:00:00",341,"21:00:00"]
["2019-03-02",358.9,341,"21:00:00"]
["2019-03-02",358.9,341,"21:00:00",343.9,"20:00:00"]
["2019-03-02",358.9,341,"21:00:00",343.9,"20:00:00",346.3,"21:00:00"]
["2019-03-03",351,345.2,"20:00:00"]
["2019-03-03",351,345.2,"20:00:00",342.8,"22:00:00"]
["2019-03-03",351,345.2,"20:00:00",342.8,"22:00:00",339.8,"22:00:00"]
["2019-03-04",357.2,336.6,"22:00:00"]
["2019-03-04",357.2,336.6,"22:00:00",346,"22:00:00"]
["2019-03-04",357.2,336.6,"22:00:00",346,"22:00:00",344.5,"22:00:00"]
["2019-03-05",358.33,340,"21:00:00"]
["2019-03-05",358.33,340,"21:00:00",337,"22:00:00"]
["2019-03-05",358.33,340,"21:00:00",337,"22:00:00",337.6,"22:00:00"]
["2019-03-06",358.13,358,"05:00:00"]
["2019-03-06",358.13,358,"05:00:00",353.8,"20:00:00"]
["2019-03-06",358.13,358,"05:00:00",353.8,"20:00:00",345,"22:00:00"]
["2019-03-07",359.9,353.5,"22:00:00"]
["2019-03-07",359.9,353.5,"22:00:00",354.5,"21:00:00"]
["2019-03-07",359.9,353.5,"22:00:00",354.5,"21:00:00",349,"22:00:00"]
["2019-03-08",359.3,342,"21:00:00"]
["2019-03-08",359.3,342,"21:00:00",339.1,"20:00:00"]
["2019-03-08",359.3,342,"21:00:00",339.1,"20:00:00",341.1,"19:00:00"]
["2019-03-09",352.92,347,"22:00:00"]
["2019-03-09",352.92,347,"22:00:00",339,"21:00:00"]
["2019-03-09",352.92,347,"22:00:00",339,"21:00:00",342.2,"22:00:00"]
["2019-03-10",354.05,345,"22:00:00"]
["2019-03-10",354.05,345,"22:00:00",337,"22:00:00"]
["2019-03-10",354.05,345,"22:00:00",337,"22:00:00",338,"21:00:00"]
["2019-03-11",352,333,"22:00:00"]
["2019-03-11",352,333,"22:00:00",338,"21:00:00"]
["2019-03-11",352,333,"22:00:00",338,"21:00:00",339,"21:00:00"]
["2019-03-12",353.69,358.6,"22:00:00"]
["2019-03-12",353.69,358.6,"22:00:00",343.2,"22:00:00"]
["2019-03-12",353.69,358.6,"22:00:00",343.2,"22:00:00"]
["2019-03-12",353.69,358.6,"22:00:00",343.2,"22:00:00",340,"21:00:00"]
["2019-03-13",352.12,344,"22:00:00"]
["2019-03-13",352.12,344,"22:00:00",341,"22:00:00"]
["2019-03-13",352.12,344,"22:00:00",341,"22:00:00",336.3,"22:00:00"]
["2019-03-14",353.5,341,"21:00:00"]
["2019-03-14",353.5,341,"21:00:00",338,"22:00:00"]
["2019-03-14",353.5,341,"21:00:00",338,"22:00:00",337.5,"22:00:00"]
["2019-03-15",353.5,353,"20:00:00"]
["2019-03-15",353.5,353,"20:00:00",350.3,"22:00:00"]
["2019-03-15",353.5,353,"20:00:00",350.3,"22:00:00",348,"22:00:00"]
["2019-03-16",354.7,348.2,"22:00:00"]
["2019-03-17",353.27,349.8,"23:00:00"]
["2019-03-17",353.27,349.8,"23:00:00",345.2,"22:00:00"]
["2019-03-17",353.27,349.8,"23:00:00",345.2,"22:00:00",346.1,"22:00:00"]
["2019-03-18",353.5,327.7,"23:00:00"]
["2019-03-18",353.5,327.7,"23:00:00",334.4,"23:00:00"]
["2019-03-18",353.5,327.7,"23:00:00",334.4,"23:00:00",330.2,"22:00:00"]
["2019-03-19",348.1,317.7,"21:00:00"]
["2019-03-19",348.1,317.7,"21:00:00",326,"21:00:00"]
["2019-03-19",348.1,317.7,"21:00:00",326,"21:00:00",333.9,"12:00:00"]
["2019-03-20",349.9,339.7,"21:00:00"]
["2019-03-20",349.9,339.7,"21:00:00",334.4,"22:00:00"]
["2019-03-20",349.9,339.7,"21:00:00",334.4,"22:00:00",334.5,"21:00:00"]
["2019-03-21",349.1,334.6,"22:00:00"]
["2019-03-21",349.1,334.6,"22:00:00",335,"21:00:00"]
["2019-03-21",349.1,334.6,"22:00:00",335,"21:00:00",336,"22:00:00"]
["2019-03-22",351.31,348,"23:00:00"]
["2019-03-22",351.31,348,"23:00:00",340.9,"21:00:00"]
["2019-03-22",351.31,348,"23:00:00",340.9,"21:00:00",340,"22:00:00"]
["2019-03-23",352.29,352.29,"05:00:00"]
["2019-03-23",352.29,352.29,"05:00:00",353.3,"21:00:00"]
["2019-03-23",352.29,352.29,"05:00:00",353.3,"21:00:00",353.6,"22:00:00"]
["2019-03-24",352.95,351,"09:00:00"]
["2019-03-24",352.95,351,"09:00:00",351.94,"09:00:00"]
["2019-03-24",352.95,351,"09:00:00",351.94,"09:00:00",347.7,"21:00:00"]
["2019-03-25",352.5,349,"20:00:00"]
["2019-03-25",352.5,349,"20:00:00",344.8,"22:00:00"]
["2019-03-25",352.5,349,"20:00:00",344.8,"22:00:00",348.4,"22:00:00"]
["2019-03-26",351.7,351.3,"22:00:00"]
["2019-03-26",351.7,351.3,"22:00:00",336.2,"22:00:00"]
["2019-03-26",351.7,351.3,"22:00:00",336.2,"22:00:00",337.8,"20:00:00"]
["2019-03-27",351.5,338.4,"21:00:00"]
["2019-03-27",351.5,338.4,"21:00:00",340,"21:00:00"]
["2019-03-27",351.5,338.4,"21:00:00",340,"21:00:00",336.3,"22:00:00"]
["2019-03-28",351.5,329.5,"21:00:00"]
["2019-03-28",351.5,329.5,"21:00:00",328,"21:00:00"]
["2019-03-28",351.5,329.5,"21:00:00",325,"22:00:00"]
["2019-03-28",351.5,329.5,"21:00:00",325,"22:00:00",335.4,"21:00:00"]
["2019-03-29",351.5,348.1,"20:00:00"]
["2019-03-29",351.5,348.1,"20:00:00",350.5,"08:00:00"]
["2019-03-29",351.5,348.1,"20:00:00",350.5,"08:00:00",346.6,"21:00:00"]
["2019-03-30",350.25,350.2,"05:00:00"]
["2019-03-30",350.25,350.2,"05:00:00",350.2,"05:00:00"]
["2019-03-30",350.25,350.2,"05:00:00",350.2,"05:00:00",350.2,"05:00:00"]
["2019-03-31",351.75,352,"09:00:00"]
["2019-03-31",351.75,352,"09:00:00",352,"09:00:00"]
["2019-03-31",351.75,352,"09:00:00",352,"09:00:00",352,"09:00:00"]
["2019-04-01",354.78,354.78,"05:00:00"]
["2019-04-01",354.78,354.78,"05:00:00",354.5,"08:00:00"]
["2019-04-01",354.78,354.78,"05:00:00",354.5,"08:00:00",354.5,"08:00:00"]
["2019-04-02",351.03,348,"09:00:00"]
["2019-04-02",351.03,348,"09:00:00",341.1,"21:00:00"]
["2019-04-02",351.03,348,"09:00:00",341.1,"21:00:00",343.5,"21:00:00"]
["2019-04-03",350.55,350.55,"05:00:00"]
["2019-04-03",350.55,350.55,"05:00:00",340.9,"22:00:00"]
["2019-04-03",350.55,350.55,"05:00:00",340.9,"22:00:00",337.4,"21:00:00"]
["2019-04-04",351.7,343.8,"08:00:00"]
["2019-04-04",351.7,343.8,"08:00:00",340.1,"16:00:00"]
["2019-04-04",351.7,343.8,"08:00:00",340.1,"16:00:00",338.1,"21:00:00"]
["2019-04-05",352.5,342.8,"22:00:00"]
["2019-04-05",352.5,342.8,"22:00:00",341,"14:00:00"]
["2019-04-05",352.5,342.8,"22:00:00",341,"14:00:00",341.5,"13:00:00"]
["2019-04-06",352.5,344.6,"21:00:00"]
["2019-04-06",352.5,344.6,"21:00:00",337,"23:00:00"]
["2019-04-06",352.5,344.6,"21:00:00",337,"23:00:00",336,"22:00:00"]
["2019-04-07",348.78,348.78,"05:00:00",348,"23:00:00"]
["2019-04-07",348.78,348.78,"05:00:00"]
["2019-04-07",348.78,348.78,"05:00:00",348,"23:00:00",337,"23:00:00"]
["2019-04-08",346.3,341,"21:00:00"]
["2019-04-08",346.3,341,"21:00:00",343.8,"21:00:00"]
["2019-04-08",346.3,341,"21:00:00",343.8,"21:00:00",335,"22:00:00"]
["2019-04-09",347.75,324,"22:00:00"]
["2019-04-09",347.75,324,"22:00:00",337.5,"21:00:00"]
["2019-04-09",347.75,324,"22:00:00",337.5,"21:00:00",336,"22:00:00"]
["2019-04-10",348.99,335.1,"23:00:00"]
["2019-04-10",348.99,335.1,"23:00:00",333.9,"21:00:00"]
["2019-04-10",348.99,335.1,"23:00:00",333.9,"21:00:00",340.5,"21:00:00"]
["2019-04-11",349.53,347,"22:00:00"]
["2019-04-11",349.53,347,"22:00:00",346.4,"21:00:00"]
["2019-04-11",349.53,347,"22:00:00",346.4,"21:00:00",346.4,"21:00:00"]
["2019-04-12",350.22,349,"22:00:00"]
["2019-04-12",350.22,349,"22:00:00",null,null,342,"21:00:00"]
["2019-04-12",350.22,349,"22:00:00",342,"21:00:00",342,"21:00:00"]
["2019-04-13",350.4,null,null,349.2,"22:00:00"]
["2019-04-13",350.4,349.2,"10:00:00",349.2,"10:00:00"]
["2019-04-14",350.38,350.38,"05:00:00"]
["2019-04-14",350.38,350.38,"05:00:00",342.6,"22:00:00"]
["2019-04-14",350.38,350.38,"05:00:00",342.6,"22:00:00",336.4,"23:00:00"]
["2019-04-15",350.38,341.77,"21:00:00"]
["2019-04-15",350.38,341.77,"21:00:00",335.3,"22:00:00"]
["2019-04-15",350.38,341.77,"21:00:00",335.3,"22:00:00",335.1,"22:00:00"]
["2019-04-16",350.38,339.5,"22:00:00"]
["2019-04-16",350.38,332.1,"23:00:00"]
["2019-04-16",348.07,332.1,"23:00:00",336,"23:00:00"]
["2019-04-16",348.07,332.1,"23:00:00",336,"23:00:00",333.3,"22:00:00"]
["2019-04-17",348.07,334.1,"22:00:00"]
["2019-04-17",348.07,334.1,"22:00:00",343.4,"21:00:00"]
["2019-04-17",348.07,334.1,"22:00:00",343.4,"21:00:00",332,"22:00:00"]
["2019-04-18",347.11,347.11,"00:00:00"]
["2019-04-18",347.11,347.11,"00:00:00",339.2,"22:00:00"]
["2019-04-18",347.11,347.11,"00:00:00",339.2,"22:00:00",339.2,"22:00:00"]
["2019-04-19",349.54,329.7,"23:00:00"]
["2019-04-19",349.54,329.7,"23:00:00",null,null,335.8,"23:00:00"]
["2019-04-20",347.24,334,"00:00:00"]
["2019-04-20",347.24,334,"00:00:00",334,"02:00:00"]
["2019-04-20",347.24,334,"00:00:00",334,"02:00:00",335.4,"14:00:00"]
["2019-04-21",350.58,350.58,"05:00:00"]
["2019-04-21",350.58,350.58,"05:00:00",336,"15:00:00"]
["2019-04-21",350.58,350.58,"05:00:00",336,"15:00:00",336,"14:00:00"]
["2019-04-22",353.7,353.7,"05:00:00"]
["2019-04-22",353.7,353.7,"05:00:00",353.7,"05:00:00"]
["2019-04-22",353.7,353.7,"05:00:00",353.7,"05:00:00",347.8,"23:00:00"]
["2019-04-23",354.31,354.3,"05:00:00"]
["2019-04-23",354.31,354.3,"05:00:00",353.7,"11:00:00"]
["2019-04-23",354.31,354.3,"05:00:00",353.7,"11:00:00",348,"23:00:00"]
["2019-04-23",354.31,354.3,"05:00:00",353.7,"11:00:00",347,"23:00:00"]
["2019-04-24",348.22,346.4,"23:00:00"]
["2019-04-24",348.22,346.4,"23:00:00",337,"22:00:00",337,"22:00:00"]
["2019-04-24",348.22,338,"20:00:00"]
["2019-04-25",344.81,338,"20:00:00"]
["2019-04-25",344.81,338,"20:00:00",332,"21:00:00"]
["2019-04-25",344.81,338,"20:00:00",332,"21:00:00",331,"23:00:00"]
["2019-04-26",344.75,328,"20:00:00"]
["2019-04-26",344.75,328,"20:00:00",328.9,"22:00:00"]
["2019-04-26",344.75,328,"20:00:00",328.9,"22:00:00",325,"22:00:00"]
["2019-04-26",342.9,342.9,"05:00:00"]
["2019-04-27",342.9,342.9,"05:00:00"]
["2019-04-27",342.9,342.9,"05:00:00",339.1,"13:00:00"]
["2019-04-28",342.4,337,"22:00:00"]
["2019-04-28",342.4,337,"22:00:00",328.7,"23:00:00"]
["2019-04-28",342.4,337,"22:00:00",328.7,"23:00:00",329.4,"22:00:00"]
["2019-04-29",346.25,328.5,"23:00:00"]
["2019-04-29",346.25,328.5,"23:00:00",326.3,"22:00:00"]
["2019-04-29",346.25,328.5,"23:00:00",326.3,"22:00:00",328.6,"23:00:00"]
["2019-04-30",347.49,336.9,"21:00:00"]
["2019-04-30",347.49,336.9,"21:00:00",327,"23:00:00"]
["2019-04-30",347.49,336.9,"21:00:00",327,"23:00:00",330.2,"21:00:00"]
["2019-05-01",347.1,347.1,"05:00:00"]
["2019-05-01",347.1,347.1,"05:00:00"]
["2019-05-01",347.1,347.1,"05:00:00",345.4,"11:00:00"]
["2019-05-01",347.1,347.1,"05:00:00",345.4,"11:00:00",337,"22:00:00"]
["2019-05-01",347.1,347.1,"05:00:00",345.4,"11:00:00",337,"22:00:00"]
["2019-05-02",347.1,321.7,"05:00:00",321.7,"23:00:00"]
["2019-05-02",339.98,321.7,"05:00:00",321.7,"23:00:00",323.10000000000002,"22:00:00"]
["2019-05-03",339.98,339.9,"05:00:00"]
["2019-05-03",339.98,339.9,"05:00:00",334.9,"19:00:00"]
["2019-05-03",339.98,339.9,"05:00:00",334.9,"19:00:00",327.10000000000002,"22:00:00"]
["2019-05-04",340.19,340.19,"05:00:00"]
["2019-05-04",340.19,340.19,"05:00:00",340.2,"05:00:00"]
["2019-05-04",340.19,340.19,"05:00:00",340.2,"05:00:00",340.2,"05:00:00"]
["2019-05-05",340.48,340.48,"05:00:00"]
["2019-05-05",340.48,340.48,"05:00:00",340.5,"05:00:00"]
["2019-05-05",340.48,340.48,"05:00:00",340.5,"05:00:00",336.9,"21:00:00"]
["2019-05-06",341.3,341.3,"05:00:00"]
["2019-05-06",341.3,341.3,"05:00:00",336.7,"22:00:00"]
["2019-05-06",341.3,341.3,"05:00:00",336.7,"22:00:00",336.9,"20:00:00"]
["2019-05-07",341.3,327.39999999999998,"21:00:00"]
["2019-05-07",341.3,327.39999999999998,"21:00:00",326.39999999999998,"23:00:00"]
["2019-05-07",341.3,327.39999999999998,"21:00:00",326.39999999999998,"23:00:00",331,"21:00:00"]
["2019-05-08",342,341.8,"21:00:00"]
["2019-05-08",342,341.8,"21:00:00",328,"22:00:00"]
["2019-05-08",342,341.8,"21:00:00",328,"22:00:00",321,"22:00:00"]
["2019-05-09",341.1,322.89999999999998,"22:00:00"]
["2019-05-09",341.1,322.89999999999998,"22:00:00",324.60000000000002,"22:00:00"]
["2019-05-09",341.1,322.89999999999998,"22:00:00",324.60000000000002,"22:00:00",321,"21:00:00"]
["2019-05-10",334.6,315.10000000000002,"21:00:00"]
["2019-05-10",334.6,315.10000000000002,"21:00:00",321,"21:00:00"]
["2019-05-10",334.6,315.10000000000002,"21:00:00",321,"21:00:00",320.7,"20:00:00"]
["2019-05-11",340.25,338.7,"03:00:00"]
["2019-05-11",340.25,338.7,"03:00:00",335.5,"03:00:00"]
["2019-05-11",340.25,338.7,"03:00:00",335.5,"03:00:00",336.1,"11:00:00"]
["2019-05-12",344.86,344.86,"05:00:00"]
["2019-05-12",344.86,344.86,"05:00:00",344.9,"05:00:00"]
["2019-05-12",344.86,344.86,"05:00:00",344.9,"05:00:00",344.9,"05:00:00"]
["2019-05-13",343.44,342.6,"10:00:00"]
["2019-05-13",343.44,342.6,"10:00:00",342.4,"08:00:00"]
["2019-05-13",343.44,342.6,"10:00:00",342.4,"08:00:00",342.4,"08:00:00"]
["2019-05-14",343.57,342.9,"08:00:00"]
["2019-05-14",343.57,342.9,"08:00:00",342.3,"21:00:00"]
["2019-05-14",343.57,342.9,"08:00:00",342.3,"21:00:00",341.9,"22:00:00"]
["2019-05-15",343.9,341,"11:00:00"]
["2019-05-15",343.9,341,"11:00:00",336.4,"18:00:00"]
["2019-05-15",343.9,341,"11:00:00",336.4,"18:00:00",337,"22:00:00"]
["2019-05-16",344.75,344.75,"05:00:00"]
["2019-05-16",344.75,344.75,"05:00:00",339.8,"12:00:00"]
["2019-05-16",344.75,344.75,"05:00:00",339.8,"12:00:00",345.2,"19:00:00"]
["2019-05-17",343.8,338.6,"17:00:00"]
["2019-05-17",343.8,338.6,"17:00:00",333,"19:00:00"]
["2019-05-17",343.8,338.6,"17:00:00",329,"23:00:00",328.5,"22:00:00"]
["2019-05-18",338.2,336,"11:00:00"]
["2019-05-18",338.2,336,"11:00:00",328,"23:00:00"]
["2019-05-18",338.2,336,"11:00:00",328,"23:00:00",325,"21:00:00"]
["2019-05-19",339.3,326.89999999999998,"23:00:00"]
["2019-05-19",339.3,326.89999999999998,"23:00:00",31,"23:00:00"]
["2019-05-19",339.3,326.89999999999998,"23:00:00",331,"23:00:00"]
["2019-05-19",339.3,326.89999999999998,"23:00:00",331,"23:00:00",328,"23:00:00"]
["2019-05-20",340.89,318.2,"23;00"]
["2019-05-20",340.89,318.2,"23:00:00",329.2,"21:00:00"]
["2019-05-20",340.89,318.2,"23:00:00",329.2,"21:00:00",325,"16:00:00"]
["2019-05-21",342.4,342.4,"05:00:00"]
["2019-05-21",342.4,342.4,"05:00:00",342.4,"05:00:00"]
["2019-05-21",342.4,342.4,"05:00:00",342.4,"05:00:00",334,"23:00:00"]
["2019-05-22",342.28,332.8,"23:00:00"]
["2019-05-22",342.28,332.8,"23:00:00",338.2,"19:00:00"]
["2019-05-22",342.28,332.8,"23:00:00",338.2,"19:00:00",337.1,"20:00:00"]
["2019-05-23",340.04,340.04,"05:00:00"]
["2019-05-23",340.04,340.04,"05:00:00",334.56,"17:00:00"]
["2019-05-23",340.04,340.04,"05:00:00",334.56,"17:00:00",333.6,"21:00:00"]
["2019-05-24",340.04,329.1,"21:00:00"]
["2019-05-24",340.04,329.1,"21:00:00",331,"12:00:00"]
["2019-05-24",340.04,329.1,"21:00:00",331,"12:00:00",336.1,"22:00:00"]
["2019-05-25",337.6,332.1,"22:00:00"]
["2019-05-25",337.63,332.1,"22:00:00",328.7,"23:00:00"]
["2019-05-25",337.63,332.1,"22:00:00",328.7,"23:00:00",328.9,"23:00:00"]
["2019-05-26",340.9,340.9,"05:00:00"]
["2019-05-26",340.9,340.9,"05:00:00",338.7,"14:00:00"]
["2019-05-26",340.9,340.9,"05:00:00",338.7,"14:00:00",338,15]
["2019-05-27",343.4,342.3,"02:00:00"]
["2019-05-27",343.4,342.3,"02:00:00",335.7,"00:00:00",335.7,"00:00:00"]
["2019-05-28",344.7,337.5,"22:00:00"]
["2019-05-28",344.7,337.5,"22:00:00",340.9,"11:00:00"]
["2019-05-28",344.7,337.5,"22:00:00",340.9,"11:00:00",339,"22:00:00"]
["2019-05-29",346.2,341.5,"21:00:00"]
["2019-05-29",346.2,341.5,"21:00:00",340.1,"20:00:00"]
["2019-05-30",344.11,342.8,"23:00:00"]
["2019-05-30",344.11,342.8,"23:00:00",336.9,"22:00:00"]
["2019-05-30",344.11,342.8,"23:00:00",336.9,"23:00:00"]
["2019-05-31",344.11,342.8,"23:00:00",335.7,"13:00:00"]
["2019-05-31",344.11,342.8,"23:00:00",335.7,"13:00:00",335.5,"16:00:00"]
["2019-06-01",344.16,344.16,"05:00:00"]
["2019-06-01",344.16,344.1,"05:00:00"]
["2019-06-01",344.16,344.1,"05:00:00",331.9,"23:00:00"]
["2019-06-01",344.16,344.1,"05:00:00",331.9,"23:00:00",329.5,"00:00:00"]
["2019-06-02",340.33,340.33,"05:00:00"]
["2019-06-02",340.33,340.33,"05:00:00",338.2,"21:00:00"]
["2019-06-02",340.33,340.33,"05:00:00",338.2,"21:00:00",336,"01:00:00"]
["2019-06-03",338.34,338.34,"05:00:00"]
["2019-06-03",338.34,338.34,"05:00:00",336.9,"15:00:00"]
["2019-06-03",338.34,338.34,"05:00:00",336.9,"15:00:00",334.7,"02:00:00"]
["2019-06-04",340.57,336.3,"17:00:00"]
["2019-06-04",340.57,336.3,"17:00:00",325.89999999999998,"23:00:00"]
["2019-06-04",340.57,336.3,"17:00:00",325.89999999999998,"23:00:00",323.89999999999998,"23:00:00"]
["2019-06-05",340.32,330.5,"19:00:00"]
["2019-06-05",340.32,330.5,"19:00:00",338,"12:00:00"]
["2019-06-05",340.32,330.5,"19:00:00",338,"12:00:00",335.5,"23:00:00"]
["2019-06-06",340.37,340.3,"05:00:00"]
["2019-06-06",340.37,340.3,"05:00:00",336,"12:00:00"]
["2019-06-06",340.37,340.3,"05:00:00",336,"12:00:00",336.1,"15:00:00"]
["2019-06-07",341.18,332.8,"23:00:00"]
["2019-06-07",341.18,332.8,"23:00:00",329.9,"23:00:00"]
["2019-06-07",341.18,332.8,"23:00:00",329.9,"23:00:00",328,"23:00:00"]
["2019-06-08",339.12,332.02,"01:00:00"]
["2019-06-08",339.12,332.02,"01:00:00",331.27,"00:00:00"]
["2019-06-08",339.12,332.02,"01:00:00",331.27,"00:00:00",328.96,"23:00:00"]
["2019-06-09",343.08,328.5,"04:00:00"]
["2019-06-09",343.08,328.5,"04:00:00",332.19,"04:00:00"]
["2019-06-09",343.08,328.5,"04:00:00",332.19,"04:00:00",335.18,"15:00:00"]
["2019-06-10",343.72,328.14,"23:00:00"]
["2019-06-10",343.72,328.14,"23:00:00",324.60000000000002,"22:00:00"]
["2019-06-10",343.72,328.14,"23:00:00",324.60000000000002,"22:00:00",324.85000000000002,"22:00:00"]
["2019-06-11",341.6,326,"00:00:00"]
["2019-06-11",341.6,326,"00:00:00",328.5,"23:00:00"]
["2019-06-11",341.6,326,"00:00:00",328.5,"23:00:00",328.96,"17:00:00"]
["2019-06-12",340.24,326,"23:00:00"]
["2019-06-12",340.24,326,"23:00:00",321.5,"23:00:00"]
["2019-06-12",340.24,326,"23:00:00",321.5,"23:00:00",324.10000000000002,"17:00:00"]
["2019-06-13",335.12,317.2,"00:00:00"]
["2019-06-13",335.12,317.2,"00:00:00",326.5,"18:00:00"]
["2019-06-13",335.12,317.2,"00:00:00",326.5,"18:00:00",325.60000000000002,"20:00:00"]
["2019-06-13",335.12,317.2,"00:00:00",326.5,"18:00:00",325.60000000000002,"20:00:00"]
["2019-06-14",338.27,320.95999999999998,"23:00:00"]
["2019-06-14",338.27,320.95999999999998,"23:00:00",326,"23:00:00"]
["2019-06-14",338.27,320.95999999999998,"23:00:00",326,"23:00:00",331.4,"15:00:00"]
["2019-06-15",338.5,334.14,"23:00:00"]
["2019-06-15",338.5,334.14,"23:00:00",331.3,"17:00:00"]
["2019-06-15",338.5,334.14,"23:00:00",331.3,"17:00:00",331.2,"19:00:00"]
["2019-06-16",337.36,330,"18:00:00"]
["2019-06-16",337.36,337.4,"05:00:00"]
["2019-06-16",337.36,337.4,"05:00:00",337.4,"05:00:00"]
["2019-06-16",337.36,337.4,"05:00:00",337.4,"05:00:00",334,"16:00:00"]
["2019-06-17",337.72,324.39999999999998,"01:00:00"]
["2019-06-17",337.72,324.39999999999998,"01:00:00",325.64,"04:00:00"]
["2019-06-17",337.72,324.39999999999998,"01:00:00",325.64,"04:00:00",338.4,"19:00:00"]
["2019-06-18",340.6,317.60000000000002,"23:00:00"]
["2019-06-18",340.6,317.60000000000002,"23:00:00",326.69,"13:00:00"]
["2019-06-18",340.6,317.60000000000002,"23:00:00",326.69,"13:00:00",328.7,"18:00:00"]
["2019-06-19",340.2,336.2,"22:00:00"]
["2019-06-19",340.2,336.2,"22:00:00",326.7,"16:00:00"]
["2019-06-19",340.2,336.2,"22:00:00",326.7,"16:00:00",324.42,"18:00:00"]
["2019-06-20",339.98,328.4,"23:00:00"]
["2019-06-20",339.98,328.4,"23:00:00",329.6,"23:00:00"]
["2019-06-20",339.98,328.4,"23:00:00",329.6,"23:00:00",328.15,"23:00:00"]
["2019-06-21",341.75,335,"22:00:00"]
["2019-06-21",341.75,335,"22:00:00",335.8,"12:00:00"]
["2019-06-21",341.75,335,"22:00:00",335.8,"12:00:00",335.7,"23:00:00"]
["2019-06-22",341.75,325.3,"03:00:00"]
["2019-06-22",341.75,325.3,"03:00:00",326.5,"04:00:00"]
["2019-06-22",341.75,325.3,"03:00:00",326.5,"04:00:00",329.3,"01:00:00"]
["2019-06-23",343.43,331.16,"12:00:00"]
["2019-06-23",343.43,331.16,"12:00:00",342.8,"22:00:00"]
["2019-06-23",343.43,331.16,"12:00:00",342.8,"22:00:00",335.6,"01:00:00"]
["2019-06-24",341.76,334.03,"23:00:00"]
["2019-06-24",341.76,334.03,"23:00:00",338,"17:00:00"]
["2019-06-24",341.76,334.03,"23:00:00",338,"17:00:00",333.6,"19:00:00"]
["2019-06-25",342.4,336.5,"22:00:00"]
["2019-06-25",342.4,336.5,"22:00:00",332.4,"21:00:00"]
["2019-06-25",342.4,336.5,"22:00:00",332.4,"21:00:00",330.61,"22:00:00"]
["2019-06-26",345.69,338.5,"00:00:00"]
["2019-06-26",345.69,338.5,"00:00:00",336.22,"02:00:00"]
["2019-06-26",345.69,338.5,"00:00:00",336.22,"02:00:00",340.3,"20:00:00"]
["2019-06-27",345.51,332.9,"00:00:00"]
["2019-06-27",345.51,332.9,"00:00:00",334.43,"17:00:00"]
["2019-06-27",345.51,332.9,"00:00:00",334.43,"17:00:00",340.3,"17:00:00"]
["2019-06-28",342.5,334.5,"23:00:00"]
["2019-06-28",342.5,334.5,"23:00:00",330,"13:00:00"]
["2019-06-28",342.5,334.5,"23:00:00",330,"13:00:00",333,"13:00:00"]
["2019-06-29",343.35,322.89999999999998,"22:00:00"]
["2019-06-29",343.35,322.89999999999998,"22:00:00",318,"23:00:00"]
["2019-06-29",343.35,322.89999999999998,"22:00:00",318,"23:00:00",322,"22:00:00"]
["2019-06-30",340.9,336.8,"16:00:00"]
["2019-06-30",340.9,336.8,"16:00:00",328,"17:00:00"]
["2019-06-30",340.9,336.8,"16:00:00",328,"17:00:00",328.07,"20:00:00"]
["2019-07-01",339.48,339,"10:00:00"]
["2019-07-01",339.48,339,"10:00:00",334.9,"12:00:00"]
["2019-07-01",339.48,339,"10:00:00",334.9,"12:00:00",334,"13:00:00"]
["2019-07-02",342.1,325.89999999999998,"04:00:00"]
["2019-07-02",342.1,325.89999999999998,"04:00:00",326.10000000000002,"04:00:00"]
["2019-07-02",342.1,325.89999999999998,"04:00:00",326.10000000000002,"04:00:00",330,"17:00:00"]
["2019-07-03",346,316.20999999999998,"23:00:00"]
["2019-07-03",346,316.20999999999998,"23:00:00",337.1,"11:00:00"]
["2019-07-03",346,316.20999999999998,"23:00:00",337.1,"11:00:00",337.1,"11:00:00"]
["2019-07-04",347.52,337,"23:00:00"]
["2019-07-04",347.52,337,"23:00:00",339.5,"19:00:00"]
["2019-07-05",347.52,337,"23:00:00",339.5,"19:00:00",331.8,"22:00:00"]
["2019-07-05",345.08,343,"11:00:00"]
["2019-07-05",345.08,343,"11:00:00",333.5,"00:00:00"]
["2019-07-05",345.08,343,"11:00:00",333.5,"00:00:00",338.39,"21:00:00"]
["2019-07-06",346.7,346.7,"05:00:00"]
["2019-07-06",346.7,346.7,"05:00:00",345.79,"00:00:00"]
["2019-07-06",346.7,346.7,"05:00:00",345.79,"00:00:00",340.25,"00:00:00"]
["2019-07-07",348,348,"05:00:00"]
["2019-07-07",348,348,"05:00:00",347.76,"11:00:00"]
["2019-07-07",348,348,"05:00:00",347.76,"11:00:00",341.64,"00:00:00"]
["2019-07-08",346.8,341.9,"21:00:00"]
["2019-07-08",346.8,341.9,"21:00:00",338,"23:00:00"]
["2019-07-08",346.8,341.9,"21:00:00",338,"23:00:00",335.38,"23:00:00"]
["2019-07-09",342.99,323.8,"23:00:00"]
["2019-07-09",342.99,323.8,"23:00:00",331,"12:00:00"]
["2019-07-09",342.99,323.8,"23:00:00",331,"12:00:00",330.65,"19:00:00"]
["2019-07-10",343.32,328.2,"23:00:00"]
["2019-07-10",343.32,328.2,"23:00:00",329.4,"18:00:00"]
["2019-07-10",343.32,328.2,"23:00:00",329.4,"18:00:00",329,"19:00:00"]
["2019-07-11",343.84,318.91000000000003,"23:00:00"]
["2019-07-11",343.84,318.91000000000003,"23:00:00",320.7,"23:00:00"]
["2019-07-11",343.84,318.91000000000003,"23:00:00",320.7,"23:00:00",327,"22:00:00"]
["2019-07-12",343.84,345.47,"05:00:00"]
["2019-07-12",343.84,345.47,"05:00:00",345.5,"05:00:00"]
["2019-07-12",343.84,345.47,"05:00:00",345.5,"05:00:00",341,"00:00:00"]
["2019-07-13",344.47,342.68,"11:00:00"]
["2019-07-13",344.47,342.68,"11:00:00",335.8,"00:00:00"]
["2019-07-13",344.47,342.68,"11:00:00",335.8,"00:00:00",332.2,"00:00:00"]
["2019-07-14",346.95,344,"16:00:00"]
["2019-07-14",346.95,344,"16:00:00",342.2,"16:00:00"]
["2019-07-14",346.95,344,"16:00:00",342.2,"16:00:00",340.1,"18:00:00"]
["2019-07-15",349.84,337,"23:00:00"]
["2019-07-15",349.84,337,"23:00:00",336.69,"23:00:00"]
["2019-07-15",349.84,337,"23:00:00",336.69,"23:00:00",336.5,"19:00:00"]
["2019-07-16",348.32,348.32,"05:00:00"]
["2019-07-16",348.32,348.32,"05:00:00",338.6,"23:00:00"]
["2019-07-16",348.32,348.32,"05:00:00",338.6,"23:00:00",336.85,"00:00:00"]
["2019-07-17",348.77,348.13,"10:00:00"]
["2019-07-17",348.77,348.13,"10:00:00",342,"13:00:00"]
["2019-07-17",348.77,348.13,"10:00:00",342,"13:00:00",339.55,"02:00:00"]
["2019-07-17",348.77,348.13,"10:00:00",342,"13:00:00",339.55,"02:00:00"]
["2019-07-18",348.36,336.67,"23:00:00"]
["2019-07-18",348.36,336.67,"23:00:00",331,"23:00:00"]
["2019-07-18",348.36,336.67,"23:00:00",331,"23:00:00",334.5,"21:00:00"]
["2019-07-19",349.7,344.5,"21:00:00"]
["2019-07-19",349.7,344.5,"21:00:00",339.08,"12:00:00"]
["2019-07-19",349.7,344.5,"21:00:00",339.08,"12:00:00",341,"21:00:00"]
["2019-07-20",348.1,348.06,"05:00:00"]
["2019-07-20",348.1,348.06,"05:00:00",346.56,"11:00:00"]
["2019-07-20",348.1,348.06,"05:00:00",346.56,"11:00:00",346.15,"14:00:00"]
["2019-07-21",348.97,348.75,"07:00:00"]
["2019-07-21",348.97,348.75,"07:00:00",341.55,"17:00:00"]
["2019-07-21",348.97,348.75,"07:00:00",341.55,"17:00:00",339.98,"19:00:00"]
["2019-07-22",346.4,346.36,"05:00:00"]
["2019-07-22",346.4,346.36,"05:00:00",346.4,"05:00:00"]
["2019-07-22",346.4,346.36,"05:00:00",346.4,"05:00:00",342.49,"22:00:00"]
["2019-07-23",346.5,347.7,"05:00:00"]
["2019-07-23",346.5,347.7,"05:00:00",341.1,"23:00:00"]
["2019-07-23",346.5,347.7,"05:00:00",341.1,"23:00:00",349.96,"22:00:00"]
["2019-07-24",346.2,343,"09:00:00"]
["2019-07-24",346.2,343,"09:00:00",339.59,"10:00:00"]
["2019-07-24",346.2,343,"09:00:00",339.59,"10:00:00",339.6,"10:00:00"]
["2019-07-25",346.87,345.92,"08:00:00"]
["2019-07-25",346.87,345.92,"08:00:00",340.17,"02:00:00"]
["2019-07-25",346.87,345.92,"08:00:00",340.17,"02:00:00",340.3,"12:00:00"]
["2019-07-26",344.79,344.69,"10:00:00"]
["2019-07-26",344.79,344.69,"10:00:00",344.7,"11:00:00"]
["2019-07-26",344.79,344.69,"10:00:00",344.7,"11:00:00",341.66,"12:00:00"]
["2019-07-27",344.8,344.7,"14:00:00"]
["2019-07-27",344.8,344.7,"14:00:00",346.4,"09:00:00"]
["2019-07-27",344.8,344.7,"14:00:00",346.4,"09:00:00",345,"18:00:00"]
["2019-07-28",349.01,349.01,"05:00:00"]
["2019-07-28",349.01,349.01,"05:00:00",339.52,"22:00:00"]
["2019-07-28",349.01,349.01,"05:00:00",339.52,"22:00:00"]
["2019-07-28",349.01,349.01,"05:00:00",339.52,"22:00:00",349,"05:00:00"]
["2019-07-29",348.56,344,"11:00:00"]
["2019-07-29",348.56,344,"11:00:00",342.06,"11:00:00"]
["2019-07-29",348.56,344,"11:00:00",342.06,"11:00:00",346.4,"22:00:00"]
["2019-07-30",349.5,349.5,"05:00:00"]
["2019-07-30",349.5,349.5,"05:00:00",345.27,"11:00:00"]
["2019-07-30",349.5,349.5,"05:00:00",345.27,"11:00:00",348.7,"10:00:00"]
["2019-07-31",349.2,349.2,"05:00:00"]
["2019-07-31",349.2,349.2,"05:00:00",348.6,"10:00:00"]
["2019-07-31",349.2,349.2,"05:00:00",348.6,"10:00:00",348.6,"10:00:00"]
["2019-08-01",346.55,339.5,"22:00:00"]
["2019-08-01",346.55,339.5,"22:00:00",332.25,"23:00:00"]
["2019-08-01",346.55,339.5,"22:00:00",332.25,"23:00:00",335.49,"23:00:00"]
["2019-08-02",346,346,"05:00:00"]
["2019-08-02",346,346,"05:00:00",343.6,"11:00:00"]
["2019-08-02",346,346,"05:00:00",343.6,"11:00:00",340.85,"22:00:00"]
["2019-08-03",347.9,339.42,"02:00:00"]
["2019-08-03",347.9,339.42,"02:00:00",339.4,"02:00:00"]
["2019-08-03",347.9,339.42,"02:00:00",339.4,"02:00:00",338.03,"18:00:00"]
["2019-08-04",347.19,346.47,"03:00:00"]
["2019-08-04",347.19,346.47,"03:00:00",347.19,"05:00:00"]
["2019-08-04",347.19,346.47,"03:00:00",347.19,"05:00:00",342.95,"00:00:00"]
["2019-08-05",346.46,344.86,"17:00:00"]
["2019-08-05",346.46,344.86,"17:00:00",347.9,"05:00:00"]
["2019-08-05",346.46,344.86,"17:00:00",347.9,"05:00:00",346.46,"05:00:00"]
["2019-08-06",345.04,343,"10:00:00"]
["2019-08-06",345.04,343,"10:00:00",null,null,337.43,"11:00:00"]
["2019-08-06",345.04,343,"10:00:00",null,null,337.43,"11:00:00"]
["2019-08-06",345.04,343,"10:00:00",342.7,"10:00:00",337.43,"11:00:00"]
["2019-08-07",346.17,339,"22:00:00"]
["2019-08-07",346.17,339,"22:00:00",338.63,11]
["2019-08-07",346.17,339,"22:00:00",338.63,11,340.81,"20:00:00"]
["2019-08-08",346.17,334.29,"21:00:00"]
["2019-08-08",346.17,334.29,"21:00:00",329.5,"23:00:00"]
["2019-08-08",346.17,334.29,"21:00:00",329.5,"23:00:00",331.1,"22:00:00"]
["2019-08-09",346.17,343.46,"05:00:00"]
["2019-08-09",346.17,343.46,"05:00:00",342,"23:00:00"]
["2019-08-09",346.17,343.46,"05:00:00",342,"23:00:00",340.61,"02:00:00"]
["2019-08-10",345.9,343.3,"03:00:00"]
["2019-08-10",345.9,343.3,"03:00:00",341,"13:00:00"]
["2019-08-10",345.9,343.3,"03:00:00",341,"13:00:00",338,"04:00:00"]
["2019-08-11",347.8,340.2,"03:00:00"]
["2019-08-11",347.8,340.2,"03:00:00",335,"04:00:00"]
["2019-08-11",347.8,340.2,"03:00:00",335,"04:00:00"]
["2019-08-11",347.8,340.2,"03:00:00",335,"04:00:00",336,"04:00:00"]
["2019-08-12",349.2,334.6,"22:00:00"]
["2019-08-12",349.2,334.6,"22:00:00",335.1,"23:00:00"]
["2019-08-12",349.2,334.6,"22:00:00",335.1,"23:00:00",335,"22:00:00"]
["2019-08-13",347.8,335.3,"23:00:00"]
["2019-08-13",347.8,335.3,"23:00:00",335.52,"12:00:00"]
["2019-08-13",347.8,335.3,"23:00:00",335.52,"12:00:00",335,"12:00:00"]
["2019-08-14",344.89,342.87,"09:00:00"]
["2019-08-14",344.89,342.87,"09:00:00",341,"16:00:00"]
["2019-08-14",344.89,342.87,"09:00:00",341,"16:00:00",337.02,"19:00:00"]
["2019-08-15",342.67,342.6,"05:00:00"]
["2019-08-15",342.67,342.6,"05:00:00",343,"00:00:00"]
["2019-08-15",342.67,342.6,"05:00:00",343,"00:00:00",339.34,"01:00:00"]
["2019-08-16",341.78,339,"11:00:00"]
["2019-08-16",341.78,339,"11:00:00",334.54,"15:00:00"]
["2019-08-16",341.78,339,"11:00:00",334.54,"15:00:00",331.8,"22:00:00"]
["2019-08-17",338.74,337.48,"15:00:00"]
["2019-08-17",338.74,337.48,"15:00:00",330.88,"01:00:00"]
["2019-08-17",338.74,337.48,"15:00:00",330.88,"01:00:00",330.44,"15:00:00"]
["2019-08-18",339.6,336.4,"15:00:00"]
["2019-08-18",339.6,336.4,"15:00:00",333.4,"15:00:00"]
["2019-08-18",339.6,336.4,"15:00:00",333.4,"15:00:00",331.9,"15:00:00"]
["2019-08-19",340.3,340.3,"05:00:00"]
["2019-08-19",340.3,340.3,"05:00:00",339,"15:00:00"]
["2019-08-19",340.3,340.3,"05:00:00",339,"15:00:00",332.83,"23:00:00"]
["2019-08-20",339.29,337,"15:00:00"]
["2019-08-20",339.29,337,"15:00:00",331,"23:00:00"]
["2019-08-20",339.29,337,"15:00:00",331,"23:00:00",328.4,"23:00:00"]
["2019-08-21",336.9,334.5,"14:00:00"]
["2019-08-21",336.9,334.5,"14:00:00",331.15,"18:00:00"]
["2019-08-21",336.9,334.5,"14:00:00",331.15,"18:00:00",328,"21:00:00"]
["2019-08-22",336.9,330.2,"22:00:00"]
["2019-08-22",335.35,330.2,"22:00:00"]
["2019-08-22",335.35,330.2,"22:00:00",328.52,"12:00:00"]
["2019-08-22",335.35,330.2,"22:00:00",328.52,"12:00:00",325,"20:00:00"]
["2019-08-23",334.89,334.89,"05:00:00"]
["2019-08-23",334.89,334.89,"05:00:00",333.9,"11:00:00"]
["2019-08-23",334.89,334.89,"05:00:00",333.9,"11:00:00",334.2,"13:00:00"]
["2019-08-24",341.55,341.5,"05:00:00"]
["2019-08-24",341.55,341.5,"05:00:00",335.25,"23:00:00"]
["2019-08-24",341.55,341.5,"05:00:00",335.25,"23:00:00",334.3,"23:00:00"]
["2019-08-25",341.67,341.67,"05:00:00"]
["2019-08-25",341.67,341.67,"05:00:00",336,"22:00:00"]
["2019-08-25",341.67,341.67,"05:00:00",336,"22:00:00",336,"23:00:00"]
["2019-08-26",340.41,334,"23:00:00"]
["2019-08-26",340.41,334,"23:00:00",329.1,"22:00:00"]
["2019-08-26",340.41,334,"23:00:00",329.1,"22:00:00",326.88,"23:00:00"]
["2019-08-27",341.57,330.3,"17:00:00"]
["2019-08-27",341.57,330.3,"17:00:00",327.08,"23:00:00"]
["2019-08-27",341.57,330.3,"17:00:00",327.08,"23:00:00",328,"22:00:00"]
["2019-08-28",344.89,328.78,"16:00:00"]
["2019-08-28",344.89,328.78,"16:00:00"]
["2019-08-28",344.89,328.78,"16:00:00",339.3,"22:00:00"]
["2019-08-28",344.89,328.78,"16:00:00",339.3,"22:00:00",339.11,"13:00:00"]
["2019-08-29",347.9,339,"13:00:00"]
["2019-08-29",347.9,338.9,"21:00:00"]
["2019-08-29",347.9,338.9,"21:00:00",338,"19:00:00"]
["2019-08-29",347.9,338.9,"21:00:00",338,"19:00:00",339.07,"19:00:00"]
["2019-08-30",347.9,346.7,"05:00:00",null,null,null," "]
["2019-08-30",347.9,346.7,"05:00:00",345.95,"12:00:00",null," "]
["2019-08-30",347.9,346.7,"05:00:00",345.95,"12:00:00",342,"23:00:00"]
["2019-08-31",347.9,343.91,"22:00:00"]
["2019-08-31",347.9,343.91,"22:00:00",337.82,"14:00:00"]
["2019-08-31",347.9,343.91,"22:00:00",337.82,"14:00:00",337.38,"00:00:00"]
["2019-09-01",347.2,347.24,"05:00:00"]
["2019-09-01",347.2,347.24,"05:00:00",341.38,"13:00:00"]
["2019-09-01",347.2,347.24,"05:00:00",341.38,"13:00:00",341.08,"13:00:00"]
["2019-09-02",347.2,348.77,"05:00:00"]
["2019-09-02",348.8,348.77,"05:00:00"]
["2019-09-02",348.8,348.77,"05:00:00",340.28,"23:00:00",340.28,"23:00:00"]
["2019-09-03",347.58,346,"23:00:00"]
["2019-09-03",347.58,346,"23:00:00",337.9,"00:00:00"]
["2019-09-03",347.58,346,"23:00:00",337.9,"00:00:00",344.45,"23:00:00"]
["2019-09-04",346.78,345,"14:00:00"]
["2019-09-04",346.78,345,"14:00:00",342.6,"15:00:00"]
["2019-09-04",346.78,345,"14:00:00",342.6,"15:00:00",340.9,"22:00:00"]
["2019-09-05",346.98,346,"00:00:00"]
["2019-09-05",346.98,346,"00:00:00",341.5,"23:00:00"]
["2019-09-05",346.98,346,"00:00:00",341.5,"23:00:00",341,"23:00:00"]
["2019-09-06",347.82,342.61,"22:00:00"]
["2019-09-06",347.82,342.61,"22:00:00",341.2,"01:00:00"]
["2019-09-06",347.82,342.61,"22:00:00",341.2,"01:00:00",335.68,"04:00:00"]
["2019-09-07",347.82,345.2,"21:00:00"]
["2019-09-07",347.82,345.2,"21:00:00",341.2,"21:00:00"]
["2019-09-07",347.89,345.2,"21:00:00",341.2,"21:00:00",340.8,"19:00:00"]
["2019-09-08",350.89,342.65,"23:00:00"]
["2019-09-08",350.89,342.65,"23:00:00",342.5,"22:00:00"]
["2019-09-08",350.89,342.65,"23:00:00",342.5,"22:00:00",342.5,"22:00:00"]
["2019-09-09",350.53,324.67,"23:00:00"]
["2019-09-09",350.53,324.67,"23:00:00",329.22,"23:00:00"]
["2019-09-09",350.53,324.67,"23:00:00",329.22,"23:00:00",332.24,"21:00:00"]
["2019-09-10",351.09,345.06,"14:00:00"]
["2019-09-10",351.09,345.06,"14:00:00",339.6,"16:00:00"]
["2019-09-10",351.09,345.06,"14:00:00",339.6,"16:00:00",344.37,"12:00:00"]
["2019-09-11",346.76,346.76,"05:00:00"]
["2019-09-11",346.76,346.76,"05:00:00",343.2,"12:00:00"]
["2019-09-12",347.3,342.9,"12:00:00"]
["2019-09-12",347.3,342.9,"12:00:00",336.1,"17:00:00"]
["2019-09-12",347.3,342.9,"12:00:00",336.1,"17:00:00",332.79,"20:00:00"]
["2019-09-13",346.9,336.8,"20:00:00"]
["2019-09-13",346.9,336.8,"20:00:00",333.34,"21:00:00"]
["2019-09-13",346.9,336.8,"20:00:00",333.34,"21:00:00",337.05,"19:00:00"]
["2019-09-14",348.71,337.3,"14:00:00"]
["2019-09-14",348.71,337.3,"14:00:00",336.36,"15:00:00"]
["2019-09-14",348.71,337.3,"14:00:00",336.36,"15:00:00",334.9,"21:00:00"]
["2019-09-15",348.71,339.87,"21:00:00"]
["2019-09-15",348.71,339.87,"21:00:00",345,"23:00:00"]
["2019-09-15",348.71,339.87,"21:00:00",345,"23:00:00",348.3,"11:00:00"]
["2019-09-16",348.71,343.66,12]
["2019-09-16",346.79,343.66,12]
["2019-09-16",346.79,343.66,12,341.3,"22:00:00"]
["2019-09-16",346.79,343.66,12,341.3,"22:00:00",338.95,"14:00:00"]
["2019-09-17",346.79,342.99,"23:00:00"]
["2019-09-17",346.79,342.99,"23:00:00",348.5,"22:00:00"]
["2019-09-17",346.79,342.99,"23:00:00",348.5,"22:00:00",343.97,"23:00:00"]
["2019-09-18",349.34,338.42,"23:00:00"]
["2019-09-18",349.34,338.42,"23:00:00",334.92,"23:00:00"]
["2019-09-18",349.34,338.42,"23:00:00",334.92,"23:00:00",342.8,"22:00:00"]
["2019-09-19",347.57,335.55,"23:00:00"]
["2019-09-19",347.57,335.55,"23:00:00",331.52,"23:00:00"]
["2019-09-19",347.57,335.55,"23:00:00",331.52,"23:00:00",342.09,"12:00:00"]
["2019-09-20",347.57,346.79,"21:00:00"]
["2019-09-20",347.57,346.79,"21:00:00"]
["2019-09-20",347.57,346.79,"21:00:00",337,"21:00:00"]
["2019-09-20",347.57,346.79,"21:00:00",337,"21:00:00",338.92,"23:00:00"]
["2019-09-21",349.92,349.6,"05:00:00"]
["2019-09-21",349.92,349.6,"05:00:00",339,"22:00:00"]
["2019-09-21",349.92,349.6,"05:00:00",339,"22:00:00",339,"22:00:00"]
["2019-09-22",345.7,336.7,"22:00:00"]
["2019-09-22",345.7,336.7,"22:00:00",332,"23:00:00"]
["2019-09-22",345.7,336.7,"22:00:00",332,"23:00:00",334,"23:00:00"]
["2019-09-23",346.4,324.5,"20:00:00"]
["2019-09-23",346.4,324.5,"20:00:00",321,"23:00:00"]
["2019-09-23",346.4,324.5,"20:00:00",321,"23:00:00",329,"18:00:00"]
["2019-09-24",344.98,334.89,"22:00:00"]
["2019-09-24",344.98,334.89,"22:00:00",333.04,"22:00:00"]
["2019-09-24",344.98,334.89,"22:00:00",333.04,"22:00:00",337,"20:00:00"]
["2019-09-24",344.98,334.89,"22:00:00",333.04,"22:00:00",337,"20:00:00"]
["2019-09-25",345.77,343.38,"23:00:00"]
["2019-09-25",345.77,343.38,"23:00:00",null,null,337.65,"23:00:00"]
["2019-09-25",345.77,343.38,"23:00:00",340,"23:00:00",337.65,"23:00:00"]
["2019-09-26",345.46,336,"23:00:00"]
["2019-09-26",345.46,336,"23:00:00",340.8,"20:00:00"]
["2019-09-26",345.46,336,"23:00:00",340.8,"20:00:00",341.43,"22:00:00"]
["2019-09-27",344.96,326,"22:00:00"]
["2019-09-27",344.96,326,"22:00:00",335.1,"15:00:00"]
["2019-09-27",344.96,326,"22:00:00",335.1,"15:00:00",332,"21:00:00"]
["2019-09-28",344.96,341.6,"23:00:00"]
["2019-09-28",344.96,341.6,"23:00:00",332.87,"23:00:00"]
["2019-09-28",344.96,341.6,"23:00:00",332.87,"23:00:00",329.23,"23:00:00"]
["2019-09-29",344.96,341.5,"05:00:00"]
["2019-09-29",341.5,341.5,"05:00:00"]
["2019-09-29",341.5,341.5,"05:00:00",337.97,"03:00:00"]
["2019-09-29",341.5,341.5,"05:00:00",337.97,"03:00:00",337.17,"22:00:00"]
["2019-09-30",343.07,332.1,"12:00:00"]
["2019-09-30",343.07,332.1,"12:00:00",327.26,"16:00:00"]
["2019-09-30",343.07,332.1,"12:00:00",327.26,"16:00:00",328.47,"20:00:00"]
["2019-10-01",340.66,332.2,"21:00:00"]
["2019-10-01",340.66,332.2,"21:00:00",324.2,"23:00:00"]
["2019-10-01",340.66,332.2,"21:00:00",324.2,"23:00:00",324.06,"22:00:00"]
["2019-10-02",341.61,339.7,"22:00:00"]
["2019-10-02",341.61,339.7,"22:00:00",334.18,"22:00:00"]
["2019-10-02",341.61,339.7,"22:00:00",334.18,"22:00:00",326.79000000000002,"23:00:00"]
["2019-10-03",341.02,320.87,"23:00:00"]
["2019-10-03",341.02,320.87,"23:00:00",311.89999999999998,"22:00:00"]
["2019-10-03",341.02,320.87,"23:00:00",311.89999999999998,"22:00:00",310.8,"22:00:00"]
["2019-10-04",336.29,307.51,"23:00:00"]
["2019-10-04",336.29,307.51,"23:00:00",307.60000000000002,"23:00:00"]
["2019-10-04",336.29,307.51,"23:00:00",307.60000000000002,"23:00:00",317.10000000000002,"17:00:00"]
["2019-10-05",336.29,339,"21:00:00"]
["2019-10-05",336.29,339,"21:00:00",331.8,"22:00:00"]
["2019-10-06",336.29,339,"21:00:00",331.8,"22:00:00"]
["2019-10-06",336.29,339,"21:00:00",331.8,"22:00:00"]
["2019-10-06",341.82,338,"05:00:00"]
["2019-10-06",341.82,338,"05:00:00",331.8,"23:00:00"]
["2019-10-06",341.82,338,"05:00:00",331.8,"23:00:00",333.81,"23:00:00"]
["2019-10-07",343,339.2,"22:00:00"]
["2019-10-07",343,339.2,"22:00:00",334.56,"23:00:00"]
["2019-10-07",343,339.2,"22:00:00",334.56,"23:00:00",327.9,"23:00:00"]
["2019-10-08",339.7,341.7,"21:00:00"]
["2019-10-08",339.7,341.7,"21:00:00",335.47,"10:00:00"]
["2019-10-08",339.7,341.7,"21:00:00",335.47,"10:00:00",333.61,"21:00:00"]
["2019-10-09",337.66,337.62,"17:00:00"]
["2019-10-09",337.66,337.62,"17:00:00"]
["2019-10-09",337.66,337.62,"17:00:00",332,"02:00:00"]
["2019-10-09",337.66,337.62,"17:00:00",332,"02:00:00",335.63,"14:00:00"]
["2019-10-10",337.66,330.9,"22:00:00"]
["2019-10-10",337.31,330.9,"22:00:00"]
["2019-10-10",337.31,330.9,"22:00:00",321,"23:00:00"]
["2019-10-10",337.31,330.9,"22:00:00",321,"23:00:00",324.5,"22:00:00"]
["2019-10-11",335.11,334.88,"23:00:00"]
["2019-10-11",335.11,334.88,"23:00:00",335.1,"21:00:00"]
["2019-10-11",335.11,334.88,"23:00:00",335.1,"21:00:00",326,"22:00:00"]
["2019-10-12",335.11,327.7,"00:00:00"]
["2019-10-12",335.84,327.7,"00:00:00"]
["2019-10-12",335.84,327.7,"00:00:00",323,"00:00:00"]
["2019-10-12",335.84,327.7,"00:00:00",323,"00:00:00",327.44,"23:00:00"]
["2019-10-13",335.84,337.5,"23:00:00"]
["2019-10-13",335.84,337.5,"23:00:00",334,"23:00:00"]
["2019-10-13",335.84,337.5,"23:00:00",334,"23:00:00",335.16,"00:00:00"]
["2019-10-14",338.08,321.73,"22:00:00"]
["2019-10-14",338.08,321.73,"22:00:00",316.8,"23:00:00"]
["2019-10-14",338.08,321.73,"22:00:00",316.8,"23:00:00",315,"21:00:00"]
["2019-10-15",337.13,323.8,"23:00:00",323.8,"23:00:00"]
["2019-10-15",337.13,323.8,"23:00:00",323.8,"23:00:00",326,"21:00:00"]
["2019-10-16",340.5,340.5,"05:00:00"]
["2019-10-16",340.5,340.5,"05:00:00",332.97,"22:00:00"]
["2019-10-16",340.5,340.5,"05:00:00",332.97,"22:00:00",333.3,"22:00:00"]
["2019-10-17",340.4,340.4,"05:00:00"]
["2019-10-17",340.4,340.4,"05:00:00",327.43,"23:00:00"]
["2019-10-17",340.4,340.4,"05:00:00",327.43,"23:00:00",325.39999999999998,"00:00:00"]
["2019-10-18",342.41,317.23,"04;00"]
["2019-10-18",342.41,317.23,"04:00:00",322.60000000000002,"22:00:00",322.47000000000003,"22:00:00"]
["2019-10-19",340.04,339,"22:00:00"]
["2019-10-19",340.04,339,"22:00:00",333.38,"21:00:00"]
["2019-10-19",340.04,339,"22:00:00",333.38,"21:00:00",336.7,"21:00:00"]
["2019-10-20",341.97,341.97,"05:00:00"]
["2019-10-20",341.97,341.97,"05:00:00",341.12,"20:00:00"]
["2019-10-20",341.97,341.97,"05:00:00",341.12,"20:00:00",341.12,"20:00:00"]
["2019-10-21",343.33,342.3,"21:00:00"]
["2019-10-21",343.33,342.3,"21:00:00",337.67,"21:00:00"]
["2019-10-21",343.33,342.3,"21:00:00",337.67,"21:00:00",332.41,"21:00:00"]
["2019-10-22",342.4,323.7,"21:00:00"]
["2019-10-22",342.4,323.7,"21:00:00",323.99,"21:00:00"]
["2019-10-22",342.4,323.7,"21:00:00",323.99,"21:00:00",320.73,"21:00:00"]
["2019-10-23",341.29,317.64999999999998,"22:00:00"]
["2019-10-23",341.29,317.64999999999998,"22:00:00",319.7,"22:00:00"]
["2019-10-23",341.29,317.64999999999998,"22:00:00",319.7,"22:00:00",315.95999999999998,"21:00:00"]
["2019-10-24",343.98,343.98,"05:00:00"]
["2019-10-24",343.98,343.98,"05:00:00",332,"21:00:00"]
["2019-10-24",343.98,343.98,"05:00:00",332,"21:00:00",327.60000000000002,"22:00:00"]
["2019-10-25",349.8,335,"21:00:00"]
["2019-10-25",349.8,335,"21:00:00",325.7,"22:00:00"]
["2019-10-25",349.8,335,"21:00:00",325.7,"22:00:00",321.89999999999998,"21:00:00"]
["2019-10-26",342.15,318.87,"22:00:00"]
["2019-10-26",342.15,318.87,"22:00:00",325.12,"20:00:00"]
["2019-10-26",342.15,318.87,"22:00:00",325.12,"20:00:00",323.39999999999998,"21:00:00"]
["2019-10-27",348.66,348.96,"05:00:00"]
["2019-10-27",348.66,348.96,"05:00:00",348.9,"05:00:00"]
["2019-10-27",348.66,348.96,"05:00:00",348.9,"05:00:00",347.87,"23:00:00"]
["2019-10-28",349.71,341.89,"22:00:00"]
["2019-10-28",349.71,341.89,"22:00:00",332.95,"22:00:00"]
["2019-10-28",349.71,341.89,"22:00:00",332.95,"22:00:00",333,"22:00:00"]
["2019-10-29",352.37,337.95,"22:00:00"]
["2019-10-29",352.37,337.95,"22:00:00",336.13,"21:00:00"]
["2019-10-29",352.37,337.95,"22:00:00",336.13,"21:00:00"]
["2019-10-29",352.37,337.95,"22:00:00",336.13,"21:00:00",340.96,"22:00:00"]
["2019-10-30",352.37,351.21,"20:00:00"]
["2019-10-30",352.37,351.21,"20:00:00"]
["2019-10-30",352.37,351.21,"20:00:00",344.33,"21:00:00"]
["2019-10-30",352.37,351.21,"20:00:00",344.33,"21:00:00",346.38,"20:00:00"]
["2019-10-31",355.5,344.3,"19:00:00"]
["2019-10-31",355.5,344.3,"19:00:00",336.23,"21:00:00"]
["2019-10-31",355.5,344.3,"19:00:00",336.23,"21:00:00",333.61,"20:00:00"]
["2019-11-01",357.71,328.3,"22:00:00"]
["2019-11-01",357.71,328.3,"22:00:00"]
["2019-11-01",357.71,328.3,"22:00:00"]
["2019-11-01",357.71,328.3,"22:00:00"]
["2019-11-01",357.71,328.3,"22:00:00",335,"21:00:00"]
["2019-11-01",357.71,328.3,"22:00:00",335,"21:00:00",333.99,"21:00:00"]
["2019-11-02",359.1,352.13,"20:00:00"]
["2019-11-02",359.1,352.13,"20:00:00",351.31,"21:00:00"]
["2019-11-02",359.1,352.13,"20:00:00",351.31,"21:00:00"]
["2019-11-02",359.1,352.13,"20:00:00",351.31,"21:00:00",350.42,"21:00:00"]
["2019-11-03",361.03,352.03,"21:00:00"]
["2019-11-03",361.03,352.03,"21:00:00",344.15,"21:00:00"]
["2019-11-03",361.03,352.03,"21:00:00",344.15,"21:00:00",343.22,"21:00:00"]
["2019-11-04",362.25,344.7,"21:00:00"]
["2019-11-04",362.25,344.7,"21:00:00",345.33,"21:00:00"]
["2019-11-04",362.25,344.7,"21:00:00",345.33,"21:00:00",342.14,"21:00:00"]
["2019-11-05",358.07,355.32,"21:00:00"]
["2019-11-05",358.07,355.32,"21:00:00",357.5,"19:00:00"]
["2019-11-05",358.07,355.32,"21:00:00",357.5,"19:00:00",349.16,"21:00:00"]
["2019-11-06",360.4,360.4,"05:00:00"]
["2019-11-06",360.4,360.4,"05:00:00",351,"20:00:00"]
["2019-11-06",360.4,360.4,"05:00:00",351,"20:00:00",341.85,"22:00:00"]
["2019-11-07",355.76,334.15,"22:00:00"]
["2019-11-07",355.76,334.15,"22:00:00",335.1,"21:00:00"]
["2019-11-07",355.76,334.15,"22:00:00",335.1,"21:00:00",343.09,"22:00:00"]
["2019-11-08",353.34,327.33999999999997,"21:00:00"]
["2019-11-08",353.34,327.33999999999997,"21:00:00",330.2,"21:00:00"]
["2019-11-08",353.34,327.33999999999997,"21:00:00",330.2,"21:00:00",331.75,"20:00:00"]
["2019-11-09",354.61,348.4,"20:00:00"]
["2019-11-09",354.61,348.4,"20:00:00",341.7,"21:00:00"]
["2019-11-10",352.5,353.6,"20:00:00"]
["2019-11-10",352.5,353.6,"20:00:00",345.3,"21:00:00"]
["2019-11-11",355.3,355.5,"05:00:00"]
["2019-11-11",355.3,355.3,"05:00:00",355.3,"05:00:00"]
["2019-11-11",355.3,355.3,"05:00:00",355.3,"05:00:00",349.47,"22:00:00"]
["2019-11-12",351.49,345.34,"22:00:00"]
["2019-11-12",351.49,345.34,"22:00:00",343,"22:00:00"]
["2019-11-13",353.17,327.27999999999997,"22:00:00"]
["2019-11-13",353.17,327.27999999999997,"22:00:00",330.3,"21:00:00"]
["2019-11-13",353.17,327.27999999999997,"22:00:00",330.3,"21:00:00",329,"22:00:00"]
["2019-11-14",353.14,336,"22:00:00"]
["2019-11-14",353.14,336,"22:00:00",339.8,"21:00:00"]
["2019-11-14",353.14,336,"22:00:00",339.8,"21:00:00",327,"22:00:00"]
["2019-11-15",352.41,349.52,"22:00:00"]
["2019-11-15",352.41,349.52,"22:00:00",344.55,"22:00:00"]
["2019-11-15",352.41,349.52,"22:00:00",344.55,"22:00:00",335.06,"22:00:00"]
["2019-11-16",353.39,335,"22:00:00"]
["2019-11-16",353.39,335,"22:00:00",332.65,"22:00:00"]
["2019-11-16",353.39,335,"22:00:00",332.65,"22:00:00",332.16,"22:00:00"]
["2019-11-17",353.39,340.92,"22:00:00"]
["2019-11-17",353.39,340.92,"22:00:00",339.01,"21:00:00"]
["2019-11-17",353.39,340.92,"22:00:00",339.01,"21:00:00",338.81,"22:00:00"]
["2019-11-18",353.39,324.36,"22:00:00"]
["2019-11-18",353.39,324.36,"22:00:00",315.94,"22:00:00"]
["2019-11-18",353.39,324.36,"22:00:00",315.94,"22:00:00",332.68,"21:00:00"]
["2019-11-19",351.02,322.52999999999997,"22:00:00"]
["2019-11-19",351.02,322.52999999999997,"22:00:00",318.8,"22:00:00"]
["2019-11-19",351.02,322.52999999999997,"22:00:00",318.8,"22:00:00",323.64999999999998,"22:00:00"]
["2019-11-20",351.02,319.11,"22:00:00"]
["2019-11-20",351.02,319.11,"22:00:00",334.39,"22:00:00"]
["2019-11-20",351.02,319.11,"22:00:00",334.39,"22:00:00",341.3,"22:00:00"]
["2019-11-21",355.3,307.11,"23:00:00"]
["2019-11-21",355.3,307.11,"23:00:00",319.93,"22:00:00"]
["2019-11-21",355.3,307.11,"23:00:00",319.93,"22:00:00",328.3,"22:00:00"]
["2019-11-22",356.43,310.02999999999997,"22:00:00"]
["2019-11-22",356.43,310.02999999999997,"22:00:00",326.85000000000002,"22:00:00"]
["2019-11-22",356.43,310.02999999999997,"22:00:00",326.85000000000002,"22:00:00",330.66,"20:00:00"]
["2019-11-23",356.6,356.57,"05:00:00"]
["2019-11-23",356.6,356.57,"05:00:00",352.04,"21:00:00"]
["2019-11-23",356.6,356.57,"05:00:00",352.04,"21:00:00",343.25,"22:00:00"]
["2019-11-24",358.9,355.21,"22:00:00"]
["2019-11-24",358.9,355.21,"22:00:00",353.7,"21:00:00"]
["2019-11-24",358.9,355.21,"22:00:00",353.7,"21:00:00",349.4,"21:00:00"]
["2019-11-25",359.8,343.12,"22:00:00"]
["2019-11-25",359.8,343.12,"22:00:00",334.25,"22:00:00"]
["2019-11-25",359.8,343.12,"22:00:00",334.25,"22:00:00",332.9,"22:00:00"]
["2019-11-26",360.81,353.02,"20:00:00"]
["2019-11-26",360.81,353.02,"20:00:00",357,"22:00:00"]
["2019-11-26",360.81,353.02,"20:00:00",357,"22:00:00",352.31,"22:00:00"]
["2019-11-27",364.67,347.53,"21:00:00"]
["2019-11-27",364.67,347.53,"21:00:00",339.19,"22:00:00"]
["2019-11-27",364.67,347.53,"21:00:00",339.19,"22:00:00",338.58,"22:00:00"]
["2019-11-28",364.52,343.02,"22:00:00"]
["2019-11-28",364.52,343.02,"22:00:00",335.64,"22:00:00"]
["2019-11-28",364.52,343.02,"22:00:00",335.64,"22:00:00",341.24,"22:00:00"]
["2019-11-29",363.24,347.25,"22:00:00"]
["2019-11-29",363.24,347.25,"22:00:00",347.27,"21:00:00"]
["2019-11-29",363.24,347.25,"22:00:00",347.27,"21:00:00",338.77,"22:00:00"]
["2019-11-30",359.95,342.62,"22:00:00"]
["2019-11-30",359.95,342.62,"22:00:00",336.96,"21:00:00"]
["2019-11-30",359.95,342.62,"22:00:00",336.96,"21:00:00",336.95,"21:00:00"]
["2019-12-01",359.07,353.28,"21:00:00"]
["2019-12-01",359.07,353.28,"21:00:00"]
["2019-12-01",359.07,353.28,"21:00:00",342.8,"20:00:00"]
["2019-12-01",359.07,353.28,"21:00:00",342.8,"20:00:00",341.58,"20:00:00"]
["2019-12-02",359.99,339.67,"22:00:00"]
["2019-12-02",359.99,339.67,"22:00:00",328.13,"22:00:00"]
["2019-12-02",359.99,339.67,"22:00:00",328.13,"22:00:00",333.53,"20:00:00"]
["2019-12-03",360.4,351.7,"20:00:00"]
["2019-12-03",360.4,351.7,"20:00:00",348.84,"21:00:00"]
["2019-12-03",360.4,351.7,"20:00:00",348.84,"21:00:00",347.45,"21:00:00"]
["2019-12-04",361,359.6,"10:00:00"]
["2019-12-04",361,359.6,"10:00:00",346.21,"20:00:00"]
["2019-12-04",361,359.6,"10:00:00",346.21,"20:00:00",340.69,"22:00:00"]
["2019-12-05",354.5,350.64,"12:00:00"]
["2019-12-05",354.5,350.64,"12:00:00",335.12,"21:00:00"]
["2019-12-05",354.5,350.64,"12:00:00",335.12,"21:00:00",326.7,"21:00:00"]
["2019-12-06",357.63,356.38,"10:00:00"]
["2019-12-06",357.63,356.38,"10:00:00",342.8,"22:00:00"]
["2019-12-06",357.63,356.38,"10:00:00",342.8,"22:00:00",340.8,"22:00:00"]
["2019-12-07",355.58,320.54000000000002,"23:00:00"]
["2019-12-07",355.58,320.54000000000002,"23:00:00",333.5,"22:00:00"]
["2019-12-07",355.58,320.54000000000002,"23:00:00",333.5,"22:00:00",336.3,"21:00:00"]
["2019-12-08",357.25,343.86,"23:00:00"]
["2019-12-08",357.25,343.86,"23:00:00",345.2,"22:00:00"]
["2019-12-08",357.25,343.86,"23:00:00",345.2,"22:00:00",342.8,"22:00:00"]
["2019-12-09",357.84,314.06,"00:00:00"]
["2019-12-09",357.84,314.06,"00:00:00",327.58999999999997,"22:00:00"]
["2019-12-09",357.84,314.06,"00:00:00",327.58999999999997,"22:00:00",341.1,"23:00:00"]
["2019-12-10",359,340,"22:00:00",327.58999999999997,"22:00:00",341.1,"23:00:00"]
["2019-12-10",359,340,"22:00:00",350.99,"20:00:00"]
["2019-12-10",359,340,"22:00:00",350.99,"20:00:00",346.8,"22:00:00"]
["2019-12-11",359,320.44,"23:00:00"]
["2019-12-11",359,320.44,"23:00:00",343.96,"22:00:00"]
["2019-12-11",359,320.44,"23:00:00",343.96,"22:00:00",343.34,"21:00:00"]
["2019-12-12",359.1,326.5,"22:00:00"]
["2019-12-12",359.1,326.5,"22:00:00",337.95,"22:00:00"]
["2019-12-12",359.1,326.5,"22:00:00",337.95,"22:00:00",327.10000000000002,"21:00:00"]
["2019-12-13",360.8,332.7,"22:00:00"]
["2019-12-13",360.8,332.7,"22:00:00",356.5,"10:00:00"]
["2019-12-13",360.8,332.7,"22:00:00",356.5,"10:00:00",351.08,"21:00:00"]
["2019-12-14",360.1,345.11,"21:00:00"]
["2019-12-14",360.1,345.11,"21:00:00",340.5,"22:00:00"]
["2019-12-14",360.1,345.11,"21:00:00",340.5,"22:00:00",342.2,"22:00:00"]
["2019-12-15",361.76,352.29,"21:00:00"]
["2019-12-15",361.76,352.29,"21:00:00",343.9,"22:00:00"]
["2019-12-15",361.76,352.29,"21:00:00",343.9,"22:00:00",342.2,"22:00:00"]
["2019-12-16",364.14,329.87,"22:00:00"]
["2019-12-16",364.14,329.87,"22:00:00",327.10000000000002,"22:00:00"]
["2019-12-16",364.14,329.87,"22:00:00",327.10000000000002,"22:00:00",343.6,"22:00:00"]
["2019-12-17",364.9,313.2,"23:00:00"]
["2019-12-17",364.9,313.2,"23:00:00",327.8,"22:00:00"]
["2019-12-17",364.9,313.2,"23:00:00",327.8,"22:00:00",341.8,"22:00:00"]
["2019-12-18",362.85,333.8,"20:00:00"]
["2019-12-18",362.85,333.8,"20:00:00",335.65,"20:00:00"]
["2019-12-19",360.92,337.5,"23:00:00"]
["2019-12-19",360.92,337.5,"23:00:00",333.47,"21:00:00"]
["2019-12-19",360.92,337.5,"23:00:00",333.47,"21:00:00",340,"21:00:00"]
["2019-12-20",360.92,341.4,"22:00:00"]
["2019-12-20",360.92,341.4,"22:00:00",341.9,"22:00:00"]
["2019-12-20",360.92,341.4,"22:00:00",341.9,"22:00:00",341.66,"22:00:00"]
["2019-12-21",364.3,352.2,"22:00:00"]
["2019-12-21",364.3,352.2,"22:00:00",343.3,"23:00:00"]
["2019-12-21",364.3,352.2,"22:00:00",343.3,"23:00:00",343.8,"23:00:00"]
["2019-12-22",365.2,355.2,"21:00:00"]
["2019-12-22",365.2,355.2,"21:00:00",353.4,"22:00:00"]
["2019-12-22",365.2,355.2,"21:00:00",353.4,"22:00:00",354.4,"22:00:00"]
["2019-12-23",366.4,366.4,"05:00:00"]
["2019-12-23",366.4,366.4,"05:00:00",361,"23:00:00"]
["2019-12-23",366.4,366.4,"05:00:00",361,"23:00:00",356.6,"22:00:00"]
["2019-12-24",367.33,341.97,"21:00:00"]
["2019-12-24",367.33,341.97,"21:00:00",346,"22:00:00"]
["2019-12-24",367.33,341.97,"21:00:00",346,"22:00:00",346.9,"21:00:00"]
["2019-12-25",366.8,329.86,"23:00:00"]
["2019-12-25",366.8,329.86,"23:00:00",341.5,"21:00:00"]
["2019-12-25",366.8,329.86,"23:00:00",341.5,"21:00:00",344,"21:00:00"]
["2019-12-26",363.1,355.17,"22:00:00"]
["2019-12-26",363.1,355.17,"22:00:00",349.29,"22:00:00"]
["2019-12-26",363.1,355.17,"22:00:00",349.29,"22:00:00",347.74,"22:00:00"]
["2019-12-27",359.04,335.7,"22:00:00"]
["2019-12-27",359.04,335.7,"22:00:00",339.94,"22:00:00"]
["2019-12-27",359.04,335.7,"22:00:00",339.94,"22:00:00",345.48,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",339.94,"22:00:00",345.48,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",339.94,"22:00:00",345.48,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",339.94,"22:00:00",345.48,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",339.94,"22:00:00",345.48,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",339.94,"22:00:00",345.48,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",339.94,"22:00:00",345.48,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",355.37,"21:00:00"]
["2019-12-28",359.04,356.1,"20:00:00",355.37,"21:00:00",352.2,"23:00:00"]
["2019-12-29",359.04,357.18,"21:00:00"]
["2019-12-29",359.04,357.18,"21:00:00",349.22,"22:00:00"]
["2019-12-29",359.04,357.18,"21:00:00",349.22,"22:00:00",347.92,"22:00:00"]
["2019-12-30",359.04,343.2,"23:00:00"]
["2019-12-30",359.04,343.2,"23:00:00",343.6,"22:00:00"]
["2019-12-30",359.04,343.2,"23:00:00",343.6,"22:00:00",342.68,"22:00:00"]
["2019-12-31",361.36,329.44,"23:00:00"]
["2019-12-31",362.2,329.44,"23:00:00",333.06,"21:00:00"]
["2019-12-31",362.2,329.44,"23:00:00",333.06,"21:00:00",341.19,"20:00:00"]
["2020-01-01",362.77,362.77,"05:00:00"]
["2020-01-01",362.77,362.77,"05:00:00"]
["2020-01-01",362.77,362.77,"05:00:00",362.8,"05:00:00"]
["2020-01-01",362.77,362.77,"05:00:00",362.8,"05:00:00",357.89,"21:00:00"]
["2020-01-02",362.27,362.27,"05:00:00"]
["2020-01-02",362.27,362.27,"05:00:00",358.6,"20:00:00"]
["2020-01-02",362.27,362.27,"05:00:00",358.6,"20:00:00",348.87,"22:00:00"]
["2020-01-03",361.67,353.28,"19:00:00"]
["2020-01-03",361.67,353.28,"19:00:00",356.74,"19:00:00"]
["2020-01-03",361.67,353.28,"19:00:00",356.74,"19:00:00",354,"22:00:00"]
["2020-01-04",360.97,360.97,"05:00:00"]
["2020-01-04",360.97,360.97,"05:00:00",353.44,"22:00:00"]
["2020-01-04",360.97,360.97,"05:00:00",353.44,"22:00:00",351.29,"23:00:00"]
["2020-01-05",361.02,361.02,"05:00:00"]
["2020-01-05",361.02,361.02,"05:00:00",361.02,"05:00:00"]
["2020-01-05",361.02,361.02,"05:00:00",361.02,"05:00:00",361.02,"05:00:00"]
["2020-01-06",361.02,354.31,"21:00:00"]
["2020-01-06",361.02,354.31,"21:00:00",350.87,"21:00:00"]
["2020-01-06",361.02,354.31,"21:00:00",350.87,"21:00:00",348.76,"21:00:00"]
["2020-01-07",363.27,365.46,"05:00:00"]
["2020-01-07",363.27,365.46,"05:00:00",354.54,"20:00:00"]
["2020-01-07",363.27,365.46,"05:00:00",354.54,"20:00:00",349.67,"20:00:00"]
["2020-01-08",362.49,337.46,"22:00:00"]
["2020-01-08",362.49,337.46,"22:00:00",338.2,"22:00:00"]
["2020-01-08",362.49,337.46,"22:00:00",338.2,"22:00:00",342.89,"22:00:00"]
["2020-01-09",360.56,333.1,"22:00:00"]
["2020-01-09",360.56,333.1,"22:00:00",334,"22:00:00"]
["2020-01-09",360.56,333.1,"22:00:00",334,"22:00:00",338.52,"22:00:00"]
["2020-01-10",359.34,332.2,"22:00:00"]
["2020-01-10",359.34,332.2,"22:00:00",327.61,"21:00:00"]
["2020-01-11",356.63,332.14,"22:00:00"]
["2020-01-11",356.63,332.14,"22:00:00",334.27,"22:00:00"]
["2020-01-11",356.63,332.14,"22:00:00",334.27,"22:00:00",338.81,"21:00:00"]
["2020-01-12",360.76,334.47,"23:00:00"]
["2020-01-12",360.76,334.47,"23:00:00",346.11,"21:00:00"]
["2020-01-12",360.76,334.47,"23:00:00",346.11,"21:00:00",346.43,"21:00:00"]
["2020-01-13",364.01,341.1,"22:00:00"]
["2020-01-13",364.01,341.1,"22:00:00",337.59,"22:00:00"]
["2020-01-13",364.01,341.1,"22:00:00",337.59,"22:00:00",343.74,"20:00:00"]
["2020-01-14",362.3,354.4,"21:00:00"]
["2020-01-14",362.3,354.4,"21:00:00",337.37,"22:00:00"]
["2020-01-14",362.3,354.4,"21:00:00",337.37,"22:00:00",337.2,"20:00:00"]
["2020-01-15",362.5,335.1,"21:00:00"]
["2020-01-15",362.5,335.1,"21:00:00",348.5,"21:00:00"]
["2020-01-15",362.5,335.1,"21:00:00",348.5,"21:00:00",345.69,"21:00:00"]
["2020-01-16",361.4,336,"22:00:00"]
["2020-01-16",361.4,336,"22:00:00",333.49,"23:00:00"]
["2020-01-16",361.4,336,"22:00:00",333.49,"23:00:00",337.67,"21:00:00"]
["2020-01-17",362.01,341.74,"21:00:00"]
["2020-01-17",362.01,341.74,"21:00:00",335.71,"22:00:00"]
["2020-01-17",362.01,341.74,"21:00:00",335.71,"22:00:00",342.56,"21:00:00"]
["2020-01-18",365.09,364.7,"21:00:00"]
["2020-01-18",365.09,364.7,"21:00:00",354.7,"21:00:00"]
["2020-01-18",365.09,364.7,"21:00:00",354.7,"21:00:00",352,"21:00:00"]
["2020-01-19",361.66,339.9,"22:00:00"]
["2020-01-19",361.66,339.9,"22:00:00",335.8,"21:00:00"]
["2020-01-19",361.66,339.9,"22:00:00",335.8,"21:00:00",338.8,"21:00:00"]
["2020-01-20",360.96,338.19,"21:00:00"]
["2020-01-20",360.96,338.19,"21:00:00",349.11,"19:00:00"]
["2020-01-20",360.96,338.19,"21:00:00",349.11,"19:00:00",341.4,"20:00:00"]
["2020-01-21",355.43,318,"22:00:00"]
["2020-01-21",355.43,318,"22:00:00"]
["2020-01-21",355.43,318,"22:00:00",323.14999999999998,"21:00:00"]
["2020-01-21",355.43,318,"22:00:00",323.14999999999998,"21:00:00",331.74,"21:00:00"]
["2020-01-22",358.74,331,"22:00:00"]
["2020-01-22",358.74,331,"22:00:00",320.05,"22:00:00"]
["2020-01-22",358.74,331,"22:00:00",320.05,"22:00:00",335.95,"20:00:00"]
["2020-01-23",362.5,337.2,"21:00:00"]
["2020-01-23",362.5,337.2,"21:00:00",334.16,"22:00:00"]
["2020-01-23",362.5,337.2,"21:00:00",334.16,"22:00:00",342.81,"20:00:00"]
["2020-01-24",362.5,337.2,"21:00:00",334.16,"22:00:00",342.81,"20:00:00"]
["2020-01-24",363.94,339.6,"21:00:00"]
["2020-01-24",363.94,339.6,"21:00:00",333.44,"22:00:00"]
["2020-01-24",363.94,339.6,"21:00:00",333.44,"22:00:00",339.15,"21:00:00"]
["2020-01-25",364.07,351.14,"21:00:00"]
["2020-01-25",364.07,351.14,"21:00:00",343,"22:00:00"]
["2020-01-25",364.07,351.14,"21:00:00",343,"22:00:00",340.63,"21:00:00"]
["2020-01-26",363.85,345.94,"21:00:00"]
["2020-01-26",363.85,345.94,"21:00:00",350,"21:00:00"]
["2020-01-26",363.85,345.94,"21:00:00",350,"21:00:00",348.25,"22:00:00"]
["2020-01-27",363.17,332.36,"21:00:00"]
["2020-01-27",363.17,332.36,"21:00:00",334.4,"21:00:00"]
["2020-01-27",363.17,332.36,"21:00:00",334.4,"21:00:00",339,"22:00:00"]
["2020-01-28",363.6,333.1,"22:00:00"]
["2020-01-28",363.6,333.1,"22:00:00",332.8,"21:00:00"]
["2020-01-28",363.6,333.1,"22:00:00",332.8,"21:00:00",340,"21:00:00"]
["2020-01-29",361.2,336.92,"22:00:00"]
["2020-01-29",361.2,336.92,"22:00:00",332.6,"21:00:00"]
["2020-01-29",361.2,336.92,"22:00:00",332.6,"21:00:00",338.04,"22:00:00"]
["2020-01-30",361.2,340.5,"22:00:00"]
["2020-01-30",361.2,340.5,"22:00:00",346.19,"21:00:00"]
["2020-01-31",361.2,340.5,"22:00:00",346.19,"21:00:00",344,"22:00:00"]
["2020-01-31",361.2,360.39,"05:00:00"]
["2020-01-31",361.2,360.39,"05:00:00",344.4,"21:00:00",344.4,"21:00:00"]
["2020-02-01",359.1,345.6,"21:00:00"]
["2020-02-01",359.1,345.6,"21:00:00",340.4,"22:00:00"]
["2020-02-01",359.1,345.6,"21:00:00",340.4,"22:00:00",347,"22:00:00"]
["2020-02-02",362.2,352,"19:00:00"]
["2020-02-02",362.2,352,"19:00:00",346.7,"21:00:00"]
["2020-02-03",359.9,341.3,"20:00:00"]
["2020-02-03",359.9,341.3,"20:00:00",343.6,"21:00:00"]
["2020-02-03",359.9,341.3,"20:00:00",343.6,"21:00:00",342.74,"22:00:00"]
["2020-02-04",359.97,357.02,"22:00:00"]
["2020-02-04",359.97,357.02,"22:00:00",341,"22:00:00"]
["2020-02-04",359.97,357.02,"22:00:00",341,"22:00:00",340.2,"22:00:00"]
["2020-02-05",359.02,346.7,"22:00:00"]
["2020-02-05",359.02,346.7,"22:00:00",339.4,"21:00:00"]
["2020-02-05",359.02,346.7,"22:00:00",339.4,"21:00:00",345,"21:00:00"]
["2020-02-06",359.02,345.3,"22:00:00"]
["2020-02-06",359.02,345.3,"22:00:00",337.3,"21:00:00"]
["2020-02-06",359.02,345.3,"22:00:00",337.3,"21:00:00",344,"21:00:00"]
["2020-02-07",360.8,354.52,"20:00:00"]
["2020-02-07",360.8,354.52,"20:00:00",351.09,"20:00:00"]
["2020-02-07",360.8,354.52,"20:00:00",351.09,"20:00:00",347.2,"22:00:00"]
["2020-02-08",360.8,356,"21:00:00"]
["2020-02-08",360.52,356,"21:00:00"]
["2020-02-08",360.52,356,"21:00:00",355.42,"20:00:00"]
["2020-02-08",360.52,356,"21:00:00",355.42,"20:00:00",352.8,"21:00:00"]
["2020-02-09",360.52,361,"05:00:00"]
["2020-02-09",361.17,361,"05:00:00"]
["2020-02-09",361.17,361,"05:00:00",353.98,"21:00:00"]
["2020-02-09",361.17,361,"05:00:00",353.98,"21:00:00",345.2,"21:00:00"]
["2020-02-10",361,341,"22:00:00"]
["2020-02-10",361,341,"22:00:00",340,"22:00:00"]
["2020-02-10",361,341,"22:00:00",340,"22:00:00",339.8,"21:00:00"]
["2020-02-11",359.09,329.54,"22:00:00"]
["2020-02-11",359.09,329.54,"22:00:00",329.7,"22:00:00"]
["2020-02-11",359.09,329.54,"22:00:00",329.7,"22:00:00",338.8,"22:00:00"]
["2020-02-12",355.6,338.76,"22:00:00"]
["2020-02-12",355.6,338.76,"22:00:00",341.7,"22:00:00"]
["2020-02-12",355.6,338.76,"22:00:00",341.7,"22:00:00",339.2,"22:00:00"]
["2020-02-13",359.92,341,"22:00:00"]
["2020-02-13",359.92,341,"22:00:00",335.5,"21:00:00"]
["2020-02-13",359.92,341,"22:00:00",341,"21:00:00"]
["2020-02-13",359.92,341,"22:00:00",341,"21:00:00",347.5,"22:00:00"]
["2020-02-14",359.3,341.4,"22:00:00"]
["2020-02-14",359.3,341.4,"22:00:00",338.15,"21:00:00"]
["2020-02-14",359.3,341.4,"22:00:00",338.15,"21:00:00",335,"21:00:00"]
["2020-02-15",357.94,349.6,"21:00:00"]
["2020-02-15",357.94,349.6,"21:00:00",343.9,"21:00:00"]
["2020-02-15",357.94,349.6,"21:00:00",343.9,"21:00:00",342.54,"21:00:00"]
["2020-02-16",358.51,344.05,"22:00:00"]
["2020-02-16",358.51,344.05,"22:00:00",343.35,"22:00:00"]
["2020-02-16",358.51,344.05,"22:00:00",343.35,"22:00:00",347.8,"22:00:00"]
["2020-02-17",356.06,329.4,"22:00:00"]
["2020-02-17",356.06,329.4,"22:00:00",325.3,"22:00:00"]
["2020-02-17",356.06,329.4,"22:00:00",325.3,"22:00:00",337.27,"21:00:00"]
["2020-02-18",354.55,321.25,"21:00:00"]
["2020-02-18",354.55,321.25,"21:00:00",332.88,"22:00:00"]
["2020-02-18",354.55,321.25,"21:00:00",332.88,"22:00:00",336.9,"21:00:00"]
["2020-02-19",354.85,320.81,"21:00:00"]
["2020-02-19",354.85,320.81,"21:00:00",321.8,"22:00:00"]
["2020-02-19",354.85,320.81,"21:00:00",321.8,"22:00:00",325.52999999999997,"20:00:00"]
["2020-02-20",355.18,331.87,"22:00:00"]
["2020-02-20",355.18,331.87,"22:00:00",339.8,"22:00:00"]
["2020-02-20",355.18,331.87,"22:00:00",339.8,"22:00:00",343.3,"22:00:00"]
["2020-02-21",356.36,355,"20:00:00"]
["2020-02-21",356.36,355,"20:00:00",339.02,"20:00:00"]
["2020-02-21",356.36,355,"20:00:00",339.02,"20:00:00",327.9,"22:00:00"]
["2020-02-22",353.16,337.48,"22:00:00"]
["2020-02-22",353.16,337.48,"22:00:00",336.65,"21:00:00"]
["2020-02-22",353.16,337.48,"22:00:00",336.65,"21:00:00",339.74,"20:00:00"]
["2020-02-23",354.34,342.73,"23:00:00"]
["2020-02-23",354.34,342.73,"23:00:00",338.6,"23:00:00"]
["2020-02-23",354.34,342.73,"23:00:00",338.6,"23:00:00",346.23,"21:00:00"]
["2020-02-24",354.05,324.17,"22:00:00"]
["2020-02-24",354.05,324.17,"22:00:00",325.3,"22:00:00"]
["2020-02-24",354.05,324.17,"22:00:00",325.3,"22:00:00",332.07,"20:00:00"]
["2020-02-25",356.72,334.73,"22:00:00"]
["2020-02-25",356.72,334.73,"22:00:00",330.2,"22:00:00"]
["2020-02-25",356.72,334.73,"22:00:00",330.2,"22:00:00",335.01,"22:00:00"]
["2020-02-26",358.9,324.7,"23:00:00"]
["2020-02-26",358.9,324.7,"23:00:00",335.61,"22:00:00"]
["2020-02-27",358.9,315.35000000000002,"22:00:00"]
["2020-02-27",358.9,315.35000000000002,"22:00:00",327.33999999999997,"22:00:00"]
["2020-02-27",360.67,315.35000000000002,"22:00:00",327.33999999999997,"22:00:00"]
["2020-02-27",360.67,315.35000000000002,"22:00:00",327.33999999999997,"22:00:00",339.25,"21:00:00"]
["2020-02-28",361.79,343,"21:00:00"]
["2020-02-28",361.79,343,"21:00:00",336.3,"21:00:00"]
["2020-02-28",361.79,343,"21:00:00",336.3,"21:00:00",330.98,"22:00:00"]
["2020-02-29",360.77,350.8,"22:00:00"]
["2020-02-29",360.77,350.8,"22:00:00",354.7,"22:00:00"]
["2020-02-29",360.77,350.8,"22:00:00",354.7,"22:00:00",357.4,"21:00:00"]
["2020-03-01",364.17,364.17,"05:00:00"]
["2020-03-01",364.17,364.17,"05:00:00"]
["2020-03-01",364.17,364.17,"05:00:00",354,"22:00:00"]
["2020-03-01",364.17,364.17,"05:00:00",354,"22:00:00",348.1,"23:00:00"]
["2020-03-02",365.78,327.79,"23:00:00"]
["2020-03-02",365.78,327.79,"23:00:00",349.39,"20:00:00"]
["2020-03-02",365.78,327.79,"23:00:00",349.39,"20:00:00",346.3,"21:00:00"]
["2020-03-03",366.15,354,"22:00:00"]
["2020-03-03",366.15,354,"22:00:00",352.51,"21:00:00"]
["2020-03-03",366.15,354,"22:00:00",352.51,"21:00:00",347.3,"22:00:00"]
["2020-03-04",366.15,338.4,"23:00:00"]
["2020-03-04",361.17,338.4,"23:00:00",346.08,"22:00:00"]
["2020-03-04",361.17,338.4,"23:00:00",346.08,"22:00:00",347.33,"22:00:00"]
["2020-03-05",362.8,329.5,"23:00:00"]
["2020-03-05",362.8,329.5,"23:00:00",336.71,"22:00:00"]
["2020-03-05",362.8,329.5,"23:00:00",336.71,"22:00:00",349.37,"21:00:00"]
["2020-03-06",363.9,337.4,"22:00:00"]
["2020-03-06",363.9,337.4,"22:00:00",343.6,"22:00:00"]
["2020-03-06",363.9,337.4,"22:00:00",343.6,"22:00:00",352.33,"22:00:00"]
["2020-03-07",365.02,356.41,"21:00:00"]
["2020-03-07",365.02,356.41,"21:00:00",354.8,"21:00:00"]
["2020-03-07",365.02,356.41,"21:00:00",354.8,"21:00:00",350.1,"21:00:00"]
["2020-03-08",361.8,363.49,"05:00:00"]
["2020-03-08",361.8,361.8,"05:00:00",361.8,"05:00:00"]
["2020-03-08",361.8,361.8,"05:00:00",361.8,"05:00:00",361.8,"05:00:00"]
["2020-03-09",362.25,347.7,"21:00:00"]
["2020-03-09",362.25,347.7,"21:00:00",null,null,343.1,"21:00:00"]
["2020-03-09",362.25,347.7,"21:00:00",339,"22:00:00"]
["2020-03-09",362.25,347.7,"21:00:00",339,"22:00:00",343,"21:00:00"]
["2020-03-10",359.65,355.1,"22:00:00"]
["2020-03-10",359.65,355.1,"22:00:00",349.2,"22:00:00"]
["2020-03-10",359.65,355.1,"22:00:00",349.2,"22:00:00",345.1,"22:00:00"]
["2020-03-11",357.71,353,"22:00:00"]
["2020-03-11",357.71,353,"22:00:00",348.57,"21:00:00"]
["2020-03-11",357.71,353,"22:00:00",348.57,"21:00:00",345.1,"20:00:00"]
["2020-03-12",360.3,360.3,"05:00:00"]
["2020-03-12",360.3,360.3,"05:00:00",358.3,"20:00:00"]
["2020-03-12",360.3,360.3,"05:00:00",358.3,"20:00:00",351.4,"22:00:00"]
["2020-03-13",357.64,337.06,"22:00:00"]
["2020-03-13",357.64,337.06,"22:00:00",336.74,"21:00:00"]
["2020-03-13",357.64,337.06,"22:00:00",336.74,"21:00:00",345,"20:00:00"]
["2020-03-14",357.54,356.5,"11:00:00"]
["2020-03-14",357.54,356.5,"11:00:00",354.91,"13:00:00"]
["2020-03-14",357.54,356.5,"11:00:00",354.91,"13:00:00",352.09,"20:00:00"]
["2020-03-15",356.3,356.3,"05:00:00"]
["2020-03-15",356.3,356.3,"05:00:00",354.63,"21:00:00"]
["2020-03-15",356.3,356.3,"05:00:00",354.63,"21:00:00",354.8,"21:00:00"]
["2020-03-16",356.9,350.3,"21:00:00"]
["2020-03-16",356.9,350.3,"21:00:00",348,"20:00:00"]
["2020-03-16",356.9,350.3,"21:00:00",348,"20:00:00",348.8,"10:00:00"]
["2020-03-17",356.99,340.3,"23:00:00"]
["2020-03-17",356.99,340.3,"23:00:00",344,"21:00:00"]
["2020-03-17",356.99,340.3,"23:00:00",344,"21:00:00",339.1,"22:00:00"]
["2020-03-18",359.82,336.4,"23:00:00"]
["2020-03-18",359.82,336.4,"23:00:00",335.5,"22:00:00"]
["2020-03-18",359.82,336.4,"23:00:00",335.5,"22:00:00",336,"22:00:00"]
["2020-03-19",361.4,330.37,"23:00:00"]
["2020-03-19",361.4,330.37,"23:00:00",333.9,"23:00:00"]
["2020-03-19",361.4,330.37,"23:00:00",333.9,"23:00:00",345,"22:00:00"]
["2020-03-20",362.5,362.5,"05:00:00"]
["2020-03-20",362.5,362.5,"05:00:00",350.06,"20:00:00"]
["2020-03-21",359.2,355,"22:00:00"]
["2020-03-21",359.2,355,"22:00:00",347.7,"21:00:00"]
["2020-03-21",359.2,355,"22:00:00",347.7,"21:00:00",350.52,"22:00:00"]
["2020-03-22",359.95,350,"21:00:00"]
["2020-03-22",359.95,350,"21:00:00",340,"22:00:00"]
["2020-03-22",359.95,350,"21:00:00",340,"22:00:00",343.99,"22:00:00"]
["2020-03-23",362.82,362.82,"05:00:00"]
["2020-03-23",362.82,362.82,"05:00:00",364.08,"05:00:00"]
["2020-03-23",362.82,362.82,"05:00:00",364.08,"05:00:00",359.17,"22:00:00"]
["2020-03-24",363.64,363.64,"05:00:00"]
["2020-03-24",363.64,363.64,"05:00:00",365.03,"05:00:00"]
["2020-03-24",363.64,363.64,"05:00:00",365.03,"05:00:00",361.31,"22:00:00"]
["2020-03-25",364.92,360.47,"23:00:00"]
["2020-03-25",364.92,360.47,"23:00:00",351,"04:00:00"]
["2020-03-25",364.92,360.47,"23:00:00",351,"04:00:00",356.8,"04:00:00"]
["2020-03-26",367.04,355.23,"23:00:00"]
["2020-03-26",367.04,355.23,"23:00:00",360,"09:00:00"]
["2020-03-26",367.04,355.23,"23:00:00",360,"09:00:00",364.28,"07:00:00"]
["2020-03-26",367.04,355.23,"23:00:00",360,"09:00:00",364.28,"07:00:00"]
["2020-03-27",364.7,357.26,"11:00:00"]
["2020-03-27",364.7,357.26,"11:00:00",353.6,"11:00:00"]
["2020-03-27",364.7,357.26,"11:00:00",353.6,"11:00:00",345,"22:00:00"]
["2020-03-28",364.7,364.43,"05:00:00"]
["2020-03-28",363.53,364.43,"05:00:00"]
["2020-03-28",363.53,364.43,"05:00:00",361.5,"11:00:00"]
["2020-03-28",363.53,364.43,"05:00:00",361.5,"11:00:00",358.3,"01:00:00"]
["2020-03-29",356.96,346.61,"03:00:00"]
["2020-03-29",356.96,346.61,"03:00:00",337.9,"03:00:00"]
["2020-03-29",356.96,346.61,"03:00:00",337.9,"03:00:00",340.2,"23:00:00"]
["2020-03-30",356.96,341.59,"22:00:00"]
["2020-03-30",356.96,341.59,"22:00:00",332.03,"22:00:00"]
["2020-03-30",356.96,341.59,"22:00:00",332.03,"22:00:00",338.3,"22:00:00"]
["2020-03-31",359.32,null,null,355.06,"23:00:00"]
["2020-03-31",359.32,"N/A","N/A",355.06,"23:00:00"]
["2020-03-31",359.32,"-","-",355.06,"23:00:00"]
["2020-03-31",359.32,"-","-",355.06,"23:00:00",353.5,"22:00:00"]
["2020-04-01",359.7,345.91,"20:00:00"]
["2020-04-01",359.7,345.91,"20:00:00"]
["2020-04-01",359.7,345.91,"20:00:00",351.44,"21:00:00"]
["2020-04-01",359.7,345.91,"20:00:00",351.44,"21:00:00",344.85,"22:00:00"]
["2020-04-02",355.33,346,"23:00:00"]
["2020-04-02",355.33,346,"23:00:00",349.46,"11:00:00"]
["2020-04-02",355.33,346,"23:00:00",349.46,"11:00:00",347.55,"12:00:00"]
["2020-04-03",354.81,344,"23:00:00"]
["2020-04-03",354.81,344,"23:00:00",341.1,"22:00:00"]
["2020-04-03",354.81,344,"23:00:00",341.1,"22:00:00",350.52,"10:00:00"]
["2020-04-04",353.24,338.52,"22:00:00"]
["2020-04-04",353.24,338.52,"22:00:00",337.2,"12:00:00"]
["2020-04-04",353.24,338.52,"22:00:00",338.1,20]
["2020-04-04",353.24,338.52,"22:00:00",338.1,"20:00:00"]
["2020-04-04",353.24,338.52,"22:00:00",338.1,"20:00:00",337.2,"21:00:00"]
["2020-04-05",355.62,355.62,"05:00:00"]
["2020-04-05",355.62,355.62,"05:00:00",355.7,"17:00:00"]
["2020-04-05",355.62,355.62,"05:00:00",355.7,"17:00:00",357.5,"22:00:00"]
["2020-04-06",356.67,356.67,"05:00:00"]
["2020-04-06",356.67,356.67,"05:00:00",359.2,"22:00:00"]
["2020-04-07",358,358,"05:00:00"]
["2020-04-07",358,358,"05:00:00",350.63,"22:00:00"]
["2020-04-07",358,358,"05:00:00",350.63,"22:00:00",351.4,"22:00:00"]
["2020-04-08",357.1,343.7,"23:00:00"]
["2020-04-08",357.1,343.7,"23:00:00",349.99,"12:00:00"]
["2020-04-08",357.1,343.7,"23:00:00",349.99,"12:00:00",355.31,"10:00:00"]
["2020-04-08",357.1,343.7,"23:00:00",349.99,"12:00:00",355.31,"10:00:00"]
["2020-04-09",360.4,"-","-",347.8,"13:00:00"]
["2020-04-09",360.4,"-","-",347.8,"13:00:00",350.83,"22:00:00"]
["2020-04-10",356.9,346.5,"21:00:00"]
["2020-04-10",356.9,346.5,"21:00:00",335.7,"22:00:00"]
["2020-04-10",356.9,346.5,"21:00:00",335.7,"22:00:00",335.5,"22:00:00"]
["2020-04-11",356.8,356.09,"11:00:00"]
["2020-04-11",356.8,356.09,"11:00:00",344.7,"22:00:00"]
["2020-04-11",356.8,356.09,"11:00:00",344.7,"22:00:00",342.1,"22:00:00"]
["2020-04-12",355.1,348.9,"21:00:00"]
["2020-04-12",355.1,348.9,"21:00:00",342.7,"21:00:00"]
["2020-04-12",355.1,348.9,"21:00:00",342.7,"21:00:00",342,"21:00:00"]
["2020-04-13",353.73,332.75,"04:00:00"]
["2020-04-13",353.73,332.75,"04:00:00",338.72,"01:00:00"]
["2020-04-13",353.73,332.75,"04:00:00",338.72,"01:00:00",337.98,"01:00:00"]
["2020-04-14",351.44,340,"23:00:00"]
["2020-04-14",351.44,340,"23:00:00",341.71,"22:00:00"]
["2020-04-14",351.44,340,"23:00:00",341.71,"22:00:00",342.73,"22:00:00"]
["2020-04-15",351.28,345,"23:00:00"]
["2020-04-15",351.28,345,"23:00:00",350.31,"10:00:00"]
["2020-04-15",351.28,345,"23:00:00",350.31,"10:00:00",349.76,"10:00:00"]
["2020-04-16",349.02,343,"13:00:00"]
["2020-04-16",349.02,343,"13:00:00","NA",null,336.5,"22:00:00"]
["2020-04-16",349.02,343,"13:00:00","NA",null,336.5,"22:00:00"]
["2020-04-16",349.02,343,"13:00:00",null,null,336.5,"22:00:00"]
["2020-04-16",349.02,343,"13:00:00",null,null,336.5,"22:00:00"]
["2020-04-17",349.78,349.78,"05:00:00"]
["2020-04-17",349.78,349.78,"05:00:00",346.4,"11:00:00"]
["2020-04-17",349.78,349.78,"05:00:00",346.4,"11:00:00",342.5,"20:00:00"]
["2020-04-18",349.1,347.2,"22:00:00"]
["2020-04-18",349.1,347.2,"22:00:00",325.3,"23:00:00"]
["2020-04-18",349.1,347.2,"22:00:00",325.3,"23:00:00",329,"22:00:00"]
["2020-04-19",345.19,345.19,"05:00:00"]
["2020-04-19",345.19,345.19,"05:00:00",339.7,"01:00:00"]
["2020-04-19",345.19,345.19,"05:00:00",339.7,"01:00:00",338.1,"15:00:00"]
["2020-04-19",345.19,345.19,"05:00:00",339.7,"01:00:00",338.1,"15:00:00"]
["2020-04-19",345.19,345.19,"05:00:00",339.7,"01:00:00",338.1,"15:00:00"]
["2020-04-20",345.58,345.58,"05:00:00"]
["2020-04-20",345.58,345.58,"05:00:00",337,"22:00:00"]
["2020-04-20",345.58,345.58,"05:00:00",337,"22:00:00",333,"20:00:00"]
["2020-04-21",342.08,342.08,"05:00:00"]
["2020-04-21",342.08,342.08,"05:00:00",336,"17:00:00"]
["2020-04-21",342.08,342.08,"05:00:00",336,"17:00:00",332,"19:00:00"]
["2020-04-22",339,338.96,"05:00:00"]
["2020-04-22",339,338.96,"05:00:00",325,"01:00:00"]
["2020-04-22",339,338.96,"05:00:00",325,"01:00:00",320,"23:00:00"]
["2020-04-23",336.7,336.7,"05:00:00"]
["2020-04-23",336.7,336.7,"05:00:00",334.59,"21:00:00"]
["2020-04-24",339.5,338.88,"23:00:00"]
["2020-04-24",339.5,338.88,"23:00:00",338.96,"22:00:00"]
["2020-04-24",339.5,338.88,"23:00:00",338.96,"22:00:00",335.75,"22:00:00"]
["2020-04-25",338.84,338,"23:00:00"]
["2020-04-25",338.84,338,"23:00:00",331.31,"23:00:00"]
["2020-04-25",338.84,338,"23:00:00",331.31,"23:00:00",330.46,"21:00:00"]
["2020-04-26",340.59,335,"00:00:00"]
["2020-04-26",340.59,335,"00:00:00",336.6,"00:00:00"]
["2020-04-26",340.59,335,"00:00:00",336.6,"00:00:00",339.31,"21:00:00"]
["2020-04-27",340.93,332,"23:00:00"]
["2020-04-27",340.93,332,"23:00:00",322.98,"22:00:00"]
["2020-04-27",340.93,332,"23:00:00",322.98,"22:00:00",325.62,"14:00:00"]
["2020-04-28",343.2,343.2,"05:00:00"]
["2020-04-28",343.2,343.2,"05:00:00",336.84,"23:00:00"]
["2020-04-28",343.2,343.2,"05:00:00",336.84,"23:00:00",332.25,"22:00:00"]
["2020-04-29",342.3,333.4,"19:00:00"]
["2020-04-29",342.3,333.4,"19:00:00",333.79,"19:00:00"]
["2020-04-29",342.3,333.4,"19:00:00",333.79,"19:00:00",332.47,"20:00:00"]
["2020-04-30",343.8,343.8,"05:00:00"]
["2020-04-30",343.8,343.8,"05:00:00",343.8,"05:00:00"]
["2020-04-30",343.8,343.8,"05:00:00",343.8,"05:00:00",340,"22:00:00"]
["2020-05-01",343.9,328.6,"01:00:00"]
["2020-05-01",343.9,328.6,"01:00:00",330,"23:00:00"]
["2020-05-01",343.9,328.6,"01:00:00",330,"23:00:00",332,"21:00:00"]
["2020-05-02",345.9,337.29,"22:00:00"]
["2020-05-02",345.9,337.29,"22:00:00",332,"23:00:00"]
["2020-05-02",345.9,337.29,"22:00:00",332,"23:00:00",330,"23:00:00"]
["2020-05-03",344.8,336.79,"21:00:00"]
["2020-05-03",344.8,336.79,"21:00:00",337,"14:00:00"]
["2020-05-03",344.8,336.79,"21:00:00",337,"14:00:00",330,"23:00:00"]
["2020-05-04",342.92,324.99,"23:00:00"]
["2020-05-04",342.92,324.99,"23:00:00",323.2,"22:00:00"]
["2020-05-04",342.92,324.99,"23:00:00",323.2,"22:00:00",326.89999999999998,"19:00:00"]
["2020-05-05",348.88,344.19,"22:00:00"]
["2020-05-05",348.88,343.41,"21:00:00"]
["2020-05-05",348.88,343.41,"21:00:00",339.4,"23:00:00"]
["2020-05-05",348.88,343.41,"21:00:00",339.4,"23:00:00",337.9,"01:00:00"]
["2020-05-06",343.39,333.1,"22:00:00"]
["2020-05-06",343.39,333.1,"22:00:00",324.7,"23:00:00"]
["2020-05-06",343.39,333.1,"22:00:00",324.7,"23:00:00",325.7,"22:00:00"]
["2020-05-07",346.61,341.76,"22:00:00"]
["2020-05-07",346.61,341.76,"22:00:00",330.06,"23:00:00"]
["2020-05-07",346.61,341.76,"22:00:00",330.06,"23:00:00",330.63,"20:00:00"]
["2020-05-08",344.18,338.98,"21:00:00"]
["2020-05-08",344.18,338.98,"21:00:00",338.7,"12:00:00"]
["2020-05-08",344.18,338.98,"21:00:00",338.7,"12:00:00",338.3,"13:00:00"]
["2020-05-09",343.5,344.2,"07:00:00"]
["2020-05-09",343.5,344.2,"07:00:00",337.33,"12:00:00"]
["2020-05-09",343.5,344.2,"07:00:00",337.33,"12:00:00",336.4,"20:00:00"]
["2020-05-10",342.1,342.1,"05:00:00"]
["2020-05-10",342.1,342.1,"05:00:00",342.08,"05:00:00"]
["2020-05-10",342.1,342.1,"05:00:00",342.08,"05:00:00",342.08,"05:00:00"]
["2020-05-11",341.3,341.3,"05:00:00"]
["2020-05-11",341.3,341.3,"05:00:00",335.7,"21:00:00"]
["2020-05-11",341.3,341.3,"05:00:00",335.7,"21:00:00",338.17,"20:00:00"]
["2020-05-12",337.53,328,"22:00:00"]
["2020-05-12",337.53,328,"22:00:00",323.74,"21:00:00"]
["2020-05-12",337.53,328,"22:00:00",323.74,"21:00:00",327.19,"18:00:00"]
["2020-05-13",338.71,324,"23:00:00"]
["2020-05-13",338.71,324,"23:00:00",329.77,"10:00:00"]
["2020-05-13",338.71,324,"23:00:00",329.77,"10:00:00",329.35,"22:00:00"]
["2020-05-14",337.63,335,"10:00:00"]
["2020-05-14",337.63,335,"10:00:00",null,null,328.2,"22:00:00"]
["2020-05-14",337.63,335,"10:00:00",null,null,328.2,"22:00:00"]
["2020-05-14",337.63,335,"10:00:00",335,"10:00:00",328.2,"22:00:00"]
["2020-05-15",338.09,335,"13:00:00"]
["2020-05-15",338.09,335,"13:00:00",331.1,"13:00:00"]
["2020-05-15",338.09,335,"13:00:00",331.1,"13:00:00",329.5,"22:00:00"]
["2020-05-16",339.12,332.74,"22:00:00"]
["2020-05-16",339.12,332.74,"22:00:00",329.1,"23:00:00"]
["2020-05-16",339.12,332.74,"22:00:00",329.1,"23:00:00",327.60000000000002,"18:00:00"]
["2020-05-17",341.08,341.84,"05:00:00"]
["2020-05-17",341.08,341.84,"05:00:00",338.6,"17:00:00"]
["2020-05-17",341.08,341.84,"05:00:00",338.6,"17:00:00",334.1,"22:00:00"]
["2020-05-18",340.98,341.44,"05:00:00"]
["2020-05-18",340.98,341.44,"05:00:00",335,"23:00:00"]
["2020-05-18",340.98,341.44,"05:00:00",335,"23:00:00",334,"21:00:00"]
["2020-05-19",341.7,337.59,"23:00:00"]
["2020-05-19",341.7,337.59,"23:00:00",333,"23:00:00"]
["2020-05-19",341.7,337.59,"23:00:00",333,"23:00:00",331,"21:00:00"]
["2020-05-20",342.7,342.74,"05:00:00"]
["2020-05-20",342.7,342.74,"05:00:00",336,"12:00:00"]
["2020-05-20",342.7,342.74,"05:00:00",336,"12:00:00",336,"13:00:00"]
["2020-05-21",344.6,344.6,"05:00:00"]
["2020-05-21",344.6,344.6,"05:00:00",339.18,"21:00:00"]
["2020-05-21",344.6,344.6,"05:00:00",339.18,"21:00:00",337.52,"21:00:00"]
["2020-05-22",344.5,344.5,"05:00:00"]
["2020-05-22",344.5,344.5,"05:00:00",337.7,"18:00:00"]
["2020-05-22",344.5,344.5,"05:00:00",337.7,"18:00:00",337.06,"16:00:00"]
["2020-05-23",341.13,328,"20:00:00"]
["2020-05-23",341.13,328,"20:00:00",321.91000000000003,"19:00:00"]
["2020-05-23",341.13,328,"20:00:00",321.91000000000003,"19:00:00",323.06,"18:00:00"]
["2020-05-24",341.01,326,"02:00:00"]
["2020-05-24",341.01,326,"02:00:00",333.54,"23:00:00"]
["2020-05-24",341.01,326,"02:00:00",333.54,"23:00:00",337.07,"03:00:00"]
["2020-05-24",341.01,326,"02:00:00",333.54,"23:00:00",337.07,"03:00:00"]
["2020-05-25",341.95,323,"00:00:00"]
["2020-05-25",341.95,323,"00:00:00",321.25,"00:00:00"]
["2020-05-25",341.95,323,"00:00:00",321.25,"00:00:00",324.75,"16:00:00"]
["2020-05-26",343.8,343.8,"05:00:00"]
["2020-05-26",343.8,343.8,"05:00:00",339.8,"22:00:00"]
["2020-05-26",343.8,343.8,"05:00:00",339.8,"22:00:00",338.79,"23:00:00"]
["2020-05-27",347.6,338.2,"23:00:00"]
["2020-05-27",347.6,338.2,"23:00:00",332.89,"23:00:00"]
["2020-05-27",347.6,338.2,"23:00:00",332.89,"23:00:00",333.68,"23:00:00"]
["2020-05-28",348.2,345.1,"23:00:00"]
["2020-05-28",348.2,345.1,"23:00:00",339,"23:00:00"]
["2020-05-28",348.2,345.1,"23:00:00",339,"23:00:00",339,"22:00:00"]
["2020-05-29",347.3,347.3,"05:00:00"]
["2020-05-29",347.3,347.3,"05:00:00",342,"11:00:00"]
["2020-05-29",347.3,347.3,"05:00:00",342,"11:00:00",342,"11:00:00"]
["2020-05-30",347,346.99,"05:00:00"]
["2020-05-30",347,346.99,"05:00:00",336,"17:00:00"]
["2020-05-30",347,346.99,"05:00:00",336,"17:00:00",336,"15:00:00"]
["2020-05-31",348.2,348.2,"05:00:00"]
["2020-05-31",348.2,348.2,"05:00:00",342,"13:00:00"]
["2020-05-31",348.2,348.2,"05:00:00",342,"13:00:00",340,"03:00:00"]
["2020-06-01",349.3,349.3,"05:00:00"]
["2020-06-01",349.3,349.3,"05:00:00",345.4,"18:00:00"]
["2020-06-01",349.3,349.3,"05:00:00",345.4,"18:00:00",339,"23:00:00"]
["2020-06-02",348.49,338.56,"23:00:00"]
["2020-06-02",348.49,338.56,"23:00:00",334.7,"23:00:00"]
["2020-06-02",348.49,338.56,"23:00:00",334.7,"23:00:00",333.1,"00:00:00"]
["2020-06-03",350.13,351.41,"05:00:00"]
["2020-06-03",350.13,351.41,"05:00:00",347.2,"12:00:00"]
["2020-06-03",350.13,351.41,"05:00:00",347.2,"12:00:00",347.2,"12:00:00"]
["2020-06-04",365.27,351.1,"05:00:00"]
["2020-06-04",350.3,350.3,"05:00:00",346.5,"19:00:00"]
["2020-06-04",350.3,350.3,"05:00:00",346.5,"19:00:00",341.7,"23:00:00"]
["2020-06-05",348.4,349.25,"05:00:00"]
["2020-06-05",348.4,349.25,"05:00:00",344.6,"12:00:00"]
["2020-06-05",348.4,349.25,"05:00:00",344.6,"12:00:00",344.6,"12:00:00"]
["2020-06-06",346,346,"05:00:00"]
["2020-06-06",346,346,"05:00:00",343.4,"11:00:00"]
["2020-06-06",346,346,"05:00:00",343.4,"11:00:00",337.4,"22:00:00"]
["2020-06-07",343.5,343.5,"05:00:00"]
["2020-06-07",343.5,343.5,"05:00:00",342.9,"08:00:00"]
["2020-06-07",343.5,343.5,"05:00:00",342.9,"08:00:00",340.7,"00:00:00"]
["2020-06-08",343.3,342.9,"12:00:00"]
["2020-06-08",343.3,342.9,"12:00:00",340.61,"15:00:00"]
["2020-06-08",343.3,342.9,"12:00:00",340.61,"15:00:00",336.61,"22:00:00"]
["2020-06-09",342.87,322,"23:00:00"]
["2020-06-09",342.87,322,"23:00:00",322.38,"22:00:00"]
["2020-06-09",342.87,322,"23:00:00",322.38,"22:00:00",325.76,"17:00:00"]
["2020-06-10",343.48,330,"21:00:00"]
["2020-06-10",343.48,330,"21:00:00",326.14,"21:00:00"]
["2020-06-10",343.48,330,"21:00:00",326.14,"21:00:00",327.49,"20:00:00"]
["2020-06-11",342.03,342.03,"05:00:00"]
["2020-06-11",342.03,342.03,"05:00:00",341.1,"11:00:00"]
["2020-06-11",342.03,342.03,"05:00:00",341.1,"11:00:00",332.6,"04:00:00"]
["2020-06-12",340.14,340,"14:00:00"]
["2020-06-12",340.14,340,"14:00:00",335.2,"14:00:00"]
["2020-06-12",340.14,340,"14:00:00",335.2,"14:00:00",328.7,"22:00:00"]
["2020-06-13",338.78,340.34,"05:00:00"]
["2020-06-13",338.78,340.34,"05:00:00",null,null,337.6,"03:00:00"]
["2020-06-13",338.78,340.34,"05:00:00",340.3,"05:00:00",337.6,"03:00:00"]
["2020-06-14",338.2,339.8,"05:00:00"]
["2020-06-14",338.2,339.8,"05:00:00",339.8,"05:00:00"]
["2020-06-14",338.2,339.8,"05:00:00",339.8,"05:00:00",337.2,"03:00:00"]
["2020-06-15",339.03,327.39,"22:00:00"]
["2020-06-15",339.03,327.39,"22:00:00",329,"16:00:00"]
["2020-06-15",339.03,327.39,"22:00:00",329,"16:00:00",330,"14:00:00"]
["2020-06-16",339.8,327.7,"23:00:00"]
["2020-06-16",339.8,327.7,"23:00:00",326,"19:00:00"]
["2020-06-16",339.8,327.7,"23:00:00",326,"19:00:00",321,"23:00:00"]
["2020-06-17",341.4,326.39999999999998,"22:00:00"]
["2020-06-17",341.4,326.39999999999998,"22:00:00",325,"19:00:00"]
["2020-06-17",341.4,326.39999999999998,"22:00:00",325,"19:00:00",323,"16:00:00"]
["2020-06-18",340.4,335.9,"23:00:00"]
["2020-06-18",340.4,335.9,"23:00:00",334.23,"22:00:00"]
["2020-06-18",340.4,335.9,"23:00:00",334.23,"22:00:00",329.35,"22:00:00"]
["2020-06-19",338.95,337.4,"11:00:00"]
["2020-06-19",338.95,337.4,"11:00:00",335.41,"13:00:00"]
["2020-06-19",338.95,337.4,"11:00:00",335.41,"13:00:00",333.95,"22:00:00"]
["2020-06-20",339,338,"23:00:00"]
["2020-06-20",339,338,"23:00:00",339,"08:00:00"]
["2020-06-20",339,338,"23:00:00",339,"08:00:00",338.86,"08:00:00"]
["2020-06-21",340.1,340.1]
["2020-06-21",340.1,340.1,"05:00:00",341.07,"05:00:00"]
["2020-06-21",340.1,340.1,"05:00:00",341.07,"05:00:00",341.05,"05:00:00"]
["2020-06-22",342.6,342.6,"05:00:00"]
["2020-06-22",342.6,342.6,"05:00:00",342.3,"10:00:00"]
["2020-06-22",342.6,342.6,"05:00:00",342.3,"10:00:00",340.5,"00:00:00"]
["2020-06-23",342,331.5,"23:00:00"]
["2020-06-23",342,331.5,"23:00:00",332,"20:00:00"]
["2020-06-23",342,331.5,"23:00:00",332,"20:00:00",327.60000000000002,"23:00:00"]
["2020-06-24",343.7,337.4,"23:00:00"]
["2020-06-24",343.7,337.4,"23:00:00",332.8,"23:00:00"]
["2020-06-24",343.7,337.4,"23:00:00",332.8,"23:00:00",330.1,"23:00:00"]
["2020-06-25",344,343.7,"10:00:00"]
["2020-06-25",344,343.7,"10:00:00",338,"17:00:00"]
["2020-06-25",344,343.7,"10:00:00",338,"17:00:00",334,"23:00:00"]
["2020-06-26",344.1,344.1,"05:00:00"]
["2020-06-26",344.1,344.1,"05:00:00",339,"20:00:00"]
["2020-06-26",344.1,344.1,"05:00:00",339,"20:00:00",328,"00:00:00"]
["2020-06-27",343.2,342.6,"03:00:00"]
["2020-06-27",343.2,342.6,"03:00:00"]
["2020-06-27",343.2,342.6,"03:00:00",342,"11:00:00"]
["2020-06-27",343.2,342.6,"03:00:00",342,"11:00:00",336,"03:00:00"]
["2020-06-28",343.3,342.4,"08:00:00"]
["2020-06-28",343.3,342.4,"08:00:00",336,"16:00:00"]
["2020-06-28",343.3,342.4,"08:00:00",336,"16:00:00",336,"04:00:00"]
["2020-06-29",343.3,343.3,"05:00:00"]
["2020-06-29",343.3,343.3,"05:00:00",0,"00:00:00",340.1,"23:00:00"]
["2020-06-30",343.18,330.81,"22:00:00"]
["2020-06-30",343.18,330.81,"22:00:00",328.6,"23:00:00"]
["2020-06-30",343.18,330.81,"22:00:00",328.6,"23:00:00",325.89999999999998,"22:00:00"]
["2020-07-01",344.96,339.9,"22:00:00"]
["2020-07-01",344.96,339.9,"22:00:00"]
["2020-07-01",344.96,339.9,"22:00:00"]
["2020-07-02",344.86,343.19,"21:00:00"]
["2020-07-02",344.86,343.19,"21:00:00",341.1,"17:00:00"]
["2020-07-02",344.86,343.19,"21:00:00",341.1,"17:00:00",335.2,"23:00:00"]
["2020-07-03",346.7,347.97,"08:00:00"]
["2020-07-03",346.7,346.7,"05:00:00",346.7,"05:00:00"]
["2020-07-03",346.7,346.7,"05:00:00",346.7,"05:00:00",346.7,"05:00:00"]
["2020-07-04",347.62,347.6,"05:00:00"]
["2020-07-04",347.62,347.6,"05:00:00",344.1,"20:00:00"]
["2020-07-04",347.62,347.6,"05:00:00",344.1,"20:00:00",337.6,"23:00:00"]
["2020-07-05",347.31,346.9,"12:00:00"]
["2020-07-05",347.31,346.9,"12:00:00",341.9,"12:00:00"]
["2020-07-05",347.31,346.9,"12:00:00",341.9,"12:00:00",341,"16:00:00"]
["2020-07-06",349.55,349.5,"05:00:00"]
["2020-07-06",349.55,349.5,"05:00:00",349.5,"05:00:00",342.6,"00:00:00"]
["2020-07-07",348.62,347,"23:00:00"]
["2020-07-07",348.62,347,"23:00:00",347,"23:00:00",343.2,"23:00:00"]
["2020-07-08",347.92,344,"23:00:00"]
["2020-07-08",347.92,344,"23:00:00",343.8,"11:00:00"]
["2020-07-08",347.92,344,"23:00:00",343.8,"11:00:00",348.5,"20:00:00"]
["2020-07-09",348.6,345.2,"23:00:00"]
["2020-07-09",348.6,345.2,"23:00:00",340.4,"23:00:00"]
["2020-07-09",348.6,345.2,"23:00:00",340.4,"23:00:00",339.5,"22:00:00"]
["2020-07-10",34,347.8,"10:00:00"]
["2020-07-10",348.3,347.8,"10:00:00"]
["2020-07-10",348.3,347.8,"10:00:00",345,"13:00:00"]
["2020-07-10",348.3,347.8,"10:00:00",345,"13:00:00",345.1,"13:00:00"]
["2020-07-11",349.3,348.9,"12:00:00"]
["2020-07-11",349.3,348.9,"12:00:00",344,"13:00:00"]
["2020-07-11",349.3,348.9,"12:00:00",344,"13:00:00",343,"23:00:00"]
["2020-07-12",350.3,350.3,"05:00:00"]
["2020-07-12",350.3,350.3,"05:00:00",348,"13:00:00"]
["2020-07-12",350.3,350.3,"05:00:00",348,"13:00:00",345,"23:00:00"]
["2020-07-13",350.3,350.3,"05:00:00",350.3,"05:00:00"]
["2020-07-13",350.3,350.3,"05:00:00",350.3,"05:00:00",350,"00:00:00"]
["2020-07-14",351.05,350.56,"10:00:00"]
["2020-07-14",351.05,350.56,"10:00:00",344.8,"23:00:00"]
["2020-07-14",351.05,350.56,"10:00:00",344.8,"23:00:00",342,"14:00:00"]
["2020-07-15",350.64,345.4,"23:00:00"]
["2020-07-15",350.64,345.48,"22:00:00"]
["2020-07-15",350.64,345.48,"22:00:00",345.9,"22:00:00"]
["2020-07-15",350.64,345.48,"22:00:00",345.9,"22:00:00",347.5,"11:00:00"]
["2020-07-16",348.9,348.9,"05:00:00"]
["2020-07-16",348.9,348.9,"05:00:00",346.9,"15:00:00"]
["2020-07-16",348.9,348.9,"05:00:00",346.9,"15:00:00",343.3,"23:00:00"]
["2020-07-17",348.83,334,"23:00:00"]
["2020-07-17",348.83,334,"23:00:00",334.22,"22:00:00"]
["2020-07-18",349,347.2,"13:00:00"]
["2020-07-18",349,347.2,"13:00:00",345.95,"12:00:00"]
["2020-07-18",349,347.2,"13:00:00",345.95,"12:00:00",344.92,"13:00:00"]
["2020-07-19",349.4,349.4,"05:00:00"]
["2020-07-19",349.4,349.4,"05:00:00",348.56,"12:00:00"]
["2020-07-19",349.4,349.4,"05:00:00",348.56,"12:00:00",348.13,"13:00:00"]
["2020-07-20",349.2,344.2,"23:00:00"]
["2020-07-20",349.2,344.2,"23:00:00",343,"23:00:00"]
["2020-07-20",349.2,344.2,"23:00:00",343,"23:00:00",344.17,"22:00:00"]
["2020-07-21",349.8,326.39999999999998,"00:00:00"]
["2020-07-21",349.8,326.39999999999998,"00:00:00",331,"00:00:00"]
["2020-07-21",349.8,326.39999999999998,"00:00:00",331,"00:00:00",337.86,"21:00:00"]
["2020-07-22",349.4,349.2,"10:00:00"]
["2020-07-22",349.4,349.2,"10:00:00",345.1,"13:00:00"]
["2020-07-22",349.4,349.2,"10:00:00",345.1,"13:00:00",345.1,"13:00:00"]
["2020-07-23",350.1,348.49,"14:00:00"]
["2020-07-23",350.1,348.49,"14:00:00",346.7,"15:00:00"]
["2020-07-23",350.1,348.49,"14:00:00",346.7,"15:00:00",345,"23:00:00"]
["2020-07-24",349.45,346.32,"12:00:00"]
["2020-07-24",349.45,346.32,"12:00:00",341.3,"13:00:00"]
["2020-07-25",348.57,348.5,"05:00:00"]
["2020-07-25",348.57,348.5,"05:00:00",347.5,"11:00:00"]
["2020-07-25",348.57,348.5,"05:00:00",347.5,"11:00:00",347.5,"11:00:00"]
["2020-07-26",348.21,348,"07:00:00"]
["2020-07-26",348.21,348,"07:00:00",347.4,"07:00:00"]
["2020-07-26",348.21,348,"07:00:00",347.4,"07:00:00",344,"13:00:00"]
["2020-07-27",348.54,346,"15:00:00"]
["2020-07-27",348.54,346,"15:00:00",346.09,"15:00:00"]
["2020-07-27",348.54,346,"15:00:00",346.09,"15:00:00",342.9,"17:00:00"]
["2020-07-28",346.91,344.4,"12:00:00"]
["2020-07-28",346.91,344.4,"12:00:00",339.89,"14:00:00"]
["2020-07-28",346.91,344.4,"12:00:00",339.89,"14:00:00"]
["2020-07-28",346.91,344.4,"12:00:00",339.89,"14:00:00",336,"15:00:00"]
["2020-07-29",346.34,341.2,"23:00:00"]
["2020-07-29",346.34,341.2,"23:00:00",343,"23:00:00"]
["2020-07-29",346.34,341.2,"23:00:00",343,"23:00:00",344.86,"20:00:00"]
["2020-07-30",344.38,344.2,"06:00:00"]
["2020-07-30",344.38,344.2,"06:00:00",343,"15:00:00"]
["2020-07-30",344.38,344.2,"06:00:00",343,"15:00:00",341.66,"22:00:00"]
["2020-07-31",344.84,339.3,"23:00:00"]
["2020-07-31",344.84,339.3,"23:00:00",33.5,"23:00:00"]
["2020-07-31",344.84,339.3,"23:00:00",335,"23:00:00",330,"00:00:00"]
["2020-08-01",343.42,343.97,"05:00:00"]
["2020-08-01",343.42,343.97,"05:00:00",343.4,"05:00:00"]
["2020-08-01",343.42,343.97,"05:00:00",343.4,"05:00:00",341.6,"23:00:00"]
["2020-08-02",344.03,345.21,"05:00:00"]
["2020-08-02",344.03,345.21,"05:00:00",342.2,"03:00:00"]
["2020-08-02",344.03,345.21,"05:00:00",342.2,"03:00:00",343.7,"01:00:00"]
["2020-08-02",344.03,345.21,"05:00:00",342.2,"03:00:00",343.7,"01:00:00"]
["2020-08-03",345.53,331.98,"22:00:00"]
["2020-08-03",345.53,331.98,"22:00:00",331,"23:00:00"]
["2020-08-03",345.53,331.98,"22:00:00",331,"23:00:00",335.3,"16:00:00"]
["2020-08-03",347.3,347.3,"05:00:00"]
["2020-08-04",347.3,347.3,"05:00:00"]
["2020-08-04",347.3,347.3,"05:00:00",345.9,"11:00:00"]
["2020-08-04",347.3,347.3,"05:00:00",345.9,"11:00:00",345.9,"11:00:00"]
["2020-08-05",345.4,345.4,"05:00:00"]
["2020-08-05",345.4,345.4,"05:00:00",347.47,"05:00:00"]
["2020-08-05",345.4,345.4,"05:00:00",245.5,"05:00:00",345.4,"05:00:00"]
["2020-08-06",343.86,335.8,"17:00:00"]
["2020-08-06",343.86,335.8,"17:00:00",339.39,"21:00:00"]
["2020-08-06",343.86,335.8,"17:00:00",339.39,"21:00:00",335.3,"22:00:00"]
["2020-08-07",343.86,331.3,"23:00:00"]
["2020-08-07",343.86,331.3,"23:00:00",334,"23:00:00"]
["2020-08-07",343.86,331.3,"23:00:00",334,"23:00:00",335.07,"22:00:00"]
["2020-08-08",343.86,341.1,"15:00:00"]
["2020-08-08",343.86,341.1,"15:00:00",334.8,"16:00:00"]
["2020-08-08",343.86,341.1,"15:00:00",334.8,"16:00:00",334.1,"16:00:00"]
["2020-08-09",344,343.9,"13:00:00"]
["2020-08-09",344,343.9,"13:00:00",340.2,"12:00:00"]
["2020-08-09",344,343.9,"13:00:00",340.2,"12:00:00",339.9,"14:00:00"]
["2020-08-10",343,343,"05:00:00"]
["2020-08-10",343,343,"05:00:00",339.6,"17:00:00"]
["2020-08-10",343,343,"05:00:00",339.6,"17:00:00",335.7,"23:00:00"]
["2020-08-10",344.4,342.6,"12:00:00"]
["2020-08-11",344.4,342.6,"12:00:00"]
["2020-08-11",344.4,342.6,"12:00:00",335,"22:00:00"]
["2020-08-11",344.4,342.6,"12:00:00",335,"22:00:00",335.7,"22:00:00"]
["2020-08-11",342,341.4,"09:00:00"]
["2020-08-12",342,341.4,"09:00:00"]
["2020-08-12",342,341.4,"09:00:00",329.4,"19:00:00"]
["2020-08-12",342,341.4,"09:00:00",329.4,"19:00:00",330.2,"19:00:00"]
["2020-08-13",340.7,340.6,"13:00:00"]
["2020-08-13",340.7,340.6,"13:00:00",331.4,"23:00:00"]
["2020-08-13",340.7,340.6,"13:00:00",331.4,"23:00:00",333.8,"20:00:00"]
["2020-08-14",342,342,"05:00:00"]
["2020-08-14",342,342,"05:00:00",342,"05:00:00"]
["2020-08-14",342,342,"05:00:00",342,"05:00:00",336.3,"23:00:00"]
["2020-08-15",340.64,340.6,"05:00:00"]
["2020-08-15",340.64,340.6,"05:00:00",340.2,"14:00:00"]
["2020-08-15",340.64,340.6,"05:00:00",340.2,"14:00:00",335.9,"18:00:00"]
["2020-08-16",339,339,"05:00:00"]
["2020-08-16",339,339,"05:00:00",339,"05:00:00"]
["2020-08-16",339,339,"05:00:00",339,"05:00:00",390,"05:00:00"]
["2020-08-17",339.05,341.6,"05:00:00"]
["2020-08-17",339.05,341.6,"05:00:00",336.7,"17:00:00"]
["2020-08-17",339.05,341.6,"05:00:00",336.7,"17:00:00",334.5,"18:00:00"]
["2020-08-17",339.24,335,"21:00:00"]
["2020-08-18",339.24,335,"21:00:00"]
["2020-08-18",339.24,335,"21:00:00",331.3,"21:00:00"]
["2020-08-18",339.24,335,"21:00:00",331.3,"21:00:00",329,"20:00:00"]
["2020-08-19",340.15,337,"19:00:00"]
["2020-08-19",340.15,337,"19:00:00",329.9,"20:00:00"]
["2020-08-19",340.15,337,"19:00:00",329.9,"20:00:00",328.2,"21:00:00"]
["2020-08-20",340.38,339,"01:00:00"]
["2020-08-20",340.38,339,"01:00:00",337.3,"01:00:00"]
["2020-08-20",340.38,339,"01:00:00",337.3,"01:00:00",337.5,"22:00:00"]
["2020-08-21",339.29,339.3,"05:00:00"]
["2020-08-21",339.29,339.3,"05:00:00",339.3,"05:00:00"]
["2020-08-21",339.29,339.3,"05:00:00",339.3,"05:00:00",339.2,"02:00:00"]
["2020-08-22",338.7,338.7,"05:00:00"]
["2020-08-22",338.7,338.7,"05:00:00",337,"01:00:00"]
["2020-08-22",338.7,338.7,"05:00:00",337,"01:00:00",338,"04:00:00"]
["2020-08-23",338.1,336.6,"23:00:00"]
["2020-08-23",338.1,336.6,"23:00:00",325,"04:00:00"]
["2020-08-23",338.1,336.6,"23:00:00",325,"04:00:00",328,"04:00:00"]
["2020-08-24",336.8,311.39999999999998,"04:00:00"]
["2020-08-24",336.8,311.39999999999998,"04:00:00",305,"04:00:00"]
["2020-08-24",336.8,311.39999999999998,"04:00:00",305,"04:00:00",319,"17:00:00"]
["2020-08-25",339.43,336.47,"20:00:00"]
["2020-08-25",339.43,336.47,"20:00:00",332.1,"04:00:00"]
["2020-08-25",339.43,336.47,"20:00:00",332.1,"04:00:00",332,"04:00:00"]
["2020-08-25",337.7,339.72,"05:00:00"]
["2020-08-25",337.7,339.72,"05:00:00"]
["2020-08-26",337.7,339.72,"05:00:00"]
["2020-08-26",337.7,339.72,"05:00:00",335.6,"22:00:00"]
["2020-08-26",337.7,339.72,"05:00:00",335.6,"22:00:00",330.6,"04:00:00"]
["2020-08-26",338.18,323,"23:00:00"]
["2020-08-27",338.18,323,"23:00:00"]
["2020-08-27",338.18,323,"23:00:00",327.2,"23:00:00"]
["2020-08-27",338.18,323,"23:00:00",327.2,"23:00:00",326.10000000000002,"21:00:00"]
["2020-08-28",339.06,332,"22:00:00"]
["2020-08-28",339.06,332,"22:00:00",334.41,"21:00:00"]
["2020-08-28",339.06,332,"22:00:00",334.41,"21:00:00",330,"22:00:00"]
["2020-08-29",338,331.4,"04:00:00"]
["2020-08-29",338,331.4,"04:00:00",327.39,"04:00:00"]
["2020-08-29",338,331.4,"04:00:00",327.39,"04:00:00",328.25,"22:00:00"]
["2020-08-30",338.6,318.89999999999998,"00:00:00"]
["2020-08-30",338.6,318.89999999999998,"00:00:00",322.73,"00:00:00"]
["2020-08-30",338.6,318.89999999999998,"00:00:00",322.73,"00:00:00",324.99,"23:00:00"]
["2020-08-30",337.8,307.10000000000002,"23:00:00"]
["2020-08-31",337.8,307.10000000000002,"23:00:00"]
["2020-08-31",337.8,307.10000000000002,"23:00:00",310,"23:00:00"]
["2020-08-31",337.8,307.10000000000002,"23:00:00",310,"23:00:00",325.67,"14:00:00"]
["2020-09-01",339.2,319,"23:00:00"]
["2020-09-01",339.2,319,"23:00:00"]
["2020-09-01",339.2,319,"23:00:00"]
["2020-09-01",339.2,319,"23:00:00",316,"23:00:00"]
["2020-09-01",339.2,319,"23:00:00",316,"23:00:00",326.43,"14:00:00"]
["2020-09-02",339.2,336.6,"10:00:00"]
["2020-09-02",336.9,336.6,"10:00:00"]
["2020-09-02",336.9,336.6,"10:00:00",332.5,"20:00:00"]
["2020-09-02",336.9,336.6,"10:00:00",332.5,"20:00:00",333,"21:00:00"]
["2020-09-03",334.9,335.9,"05:00:00"]
["2020-09-03",334.9,334.9,"05:00:00",333,"21:00:00"]
["2020-09-03",334.9,334.9,"05:00:00",333,"21:00:00",334.9,"05:00:00"]
["2020-09-04",336.83,337.36,"17:00:00"]
["2020-09-04",336.83,337.36,"17:00:00",333.6,"20:00:00"]
["2020-09-04",336.83,337.36,"17:00:00",333.6,"20:00:00",330.6,"22:00:00"]
["2020-09-05",335.63,335.63,"05:00:00"]
["2020-09-05",335.63,335.63,"05:00:00",335.6,"05:00:00"]
["2020-09-05",335.63,335.63,"05:00:00",335.6,"05:00:00",333.3,"04:00:00"]
["2020-09-06",332.94,332,"21:00:00"]
["2020-09-06",332.94,332,"21:00:00",330.5,"22:00:00"]
["2020-09-06",332.94,332,"21:00:00",330.5,"22:00:00",327.60000000000002,"22:00:00"]
["2020-09-07",334.06,332,"16:00:00"]
["2020-09-07",334.06,332,"16:00:00",331.65,"12:00:00"]
["2020-09-07",334.06,332,"16:00:00",331.65,"12:00:00",329.8,"13:00:00"]
["2020-09-08",333.83,316.39999999999998,"21:00:00"]
["2020-09-08",333.83,316.39999999999998,"21:00:00",317.25,"19:00:00"]
["2020-09-08",333.83,316.39999999999998,"21:00:00",317.25,"19:00:00",315.10000000000002,"20:00:00"]
["2020-09-09",332.8,332.8,"05:00:00"]
["2020-09-09",332.8,332.8,"05:00:00",316,"04:00:00"]
["2020-09-09",332.8,332.8,"05:00:00",316,"04:00:00",329.86,"22:00:00"]
["2020-09-09",332.8,328.7,"13:00:00"]
["2020-09-10",336.6,334.4,"23:00:00"]
["2020-09-10",336.6,334.4,"23:00:00",325,"23:00:00"]
["2020-09-10",336.6,334.4,"23:00:00",325,"23:00:00",333.53,"21:00:00"]
["2020-09-11",335.5,328.2,"23:00:00"]
["2020-09-11",335.5,328.2,"23:00:00",326.39999999999998,"22:00:00"]
["2020-09-11",335.5,328.2,"23:00:00",326.39999999999998,"22:00:00",325,"20:00:00"]
["2020-09-12",338.14,339.32,"05:00:00"]
["2020-09-12",338.14,339.32,"05:00:00",338.1,"05:00:00"]
["2020-09-12",338.14,339.32,"05:00:00",338.1,"05:00:00",338.1,"05:00:00"]
["2020-09-13",336.25,337.96,"05:00:00"]
["2020-09-13",336.25,337.96,"05:00:00",336.2,"05:00:00"]
["2020-09-13",336.25,337.96,"05:00:00",336.2,"05:00:00",336.2,"05:00:00"]
["2020-09-14",339.43,340.15,"05:00:00"]
["2020-09-14",339.43,340.15,"05:00:00",339.4,"05:00:00"]
["2020-09-14",339.43,340.15,"05:00:00",339.4,"05:00:00",326.3,"04:00:00"]
["2020-09-15",339.3,336.1,"18:00:00"]
["2020-09-15",339.3,336.1,"18:00:00",330.1,"15:00:00"]
["2020-09-15",339.3,336.1,"18:00:00",330.1,"15:00:00",330.1,"15:00:00"]
["2020-09-16",338.4,333,"21:00:00"]
["2020-09-16",338.4,333,"21:00:00",336.93,"20:00:00"]
["2020-09-16",338.4,333,"21:00:00",336.93,"20:00:00",337.2,"21:00:00"]
["2023-01-24",338.4,333,"21:00:00"]
["2023-01-24",338.4,333,"21:00:00"]
["2023-01-24",362.88,340.3,"21:00:00"]
["2023-01-24",362.88,340.3,"21:00:00",344.3,"22:00:00"]
["2023-01-25",360.21,333.37,"21:00:00"]
["2023-01-25",360.21,333.37,"21:00:00",335,"21:00:00",335,"21:00:00"]
["2023-01-26",359.51,327,"22:00:00"]
["2023-01-26",359.51,327,"22:00:00",334.5,"22:00:00",334.5,"22:00:00"]
["2023-01-27",359.56,336,"22:00:00"]
["2023-01-27",359.56,336,"22:00:00",337.3,"21:00:00"]
["2023-01-27",359.56,336,"22:00:00",337.3,"21:00:00",342.9,"21:00:00"]
["2023-01-28",359.83,331.64,"21:00:00"]
["2023-01-28",359.83,331.64,"21:00:00",336.68,"21:00:00"]
["2023-01-28",359.83,331.64,"21:00:00",336.68,"21:00:00",343.78,"20:00:00"]
["2023-01-29",361.48,359.9,"13:00:00"]
["2023-01-29",361.48,359.9,"13:00:00",353.61,"21:00:00"]
["2023-01-29",361.48,359.9,"13:00:00",353.61,"21:00:00",353.57,"21:00:00"]
["2023-01-30",357.9,332.6,"23:00:00"]
["2023-01-30",357.9,332.6,"23:00:00",329,"23:00:00"]
["2023-01-30",357.9,332.6,"23:00:00",329,"23:00:00"]
["2023-01-30",357.9,332.6,"23:00:00",329,"23:00:00",339.86,"20:00:00"]
["2023-01-31",355.7,338.4,"22:00:00"]
["2023-01-31",355.7,338.4,"22:00:00",332,"23:00:00"]
["2023-01-31",355.7,338.4,"22:00:00",332,"23:00:00",336.44,"20:00:00"]
["2023-02-01",355.81,344.7,"23:00:00"]
["2023-02-01",355.81,344.7,"23:00:00",327.10000000000002,"00:00:00"]
["2023-02-01",355.81,344.7,"23:00:00",327.10000000000002,"00:00:00",333,"22:00:00"]
["2023-02-02",355.02,334.59,"23:00:00"]
["2023-02-02",355.02,334.59,"23:00:00",342.8,"23:00:00"]
["2023-02-02",355.02,334.59,"23:00:00",342.8,"23:00:00",342.62,"20:00:00"]
["2023-02-03",356.25,349.96,"19:00:00"]
["2023-02-03",356.25,349.96,"19:00:00",339.9,"22:00:00"]
["2023-02-03",356.25,349.96,"19:00:00",339.9,"22:00:00",344.9,"22:00:00"]
["2023-02-04",353.96,348,"22:00:00"]
["2023-02-04",353.96,347.3,"21:00:00",346,"21:00:00"]
["2023-02-04",353.96,347.3,"21:00:00",346,"21:00:00",345,"21:00:00"]
["2023-02-05",355.95,345,"03:00:00"]
["2023-02-05",355.95,345,"03:00:00",339.6,"23:00:00"]
["2023-02-05",355.95,345,"03:00:00",339.6,"23:00:00",345.3,"23:00:00"]
["2023-02-06",354.92,332,"22:00:00"]
["2023-02-06",354.92,332,"22:00:00",340.55,"21:00:00"]
["2023-02-06",354.92,332,"22:00:00",340.55,"21:00:00",342.9,"13:00:00"]
["2023-02-07",356.17,348.6,"22:00:00"]
["2023-02-07",356.17,348.6,"22:00:00",348.36,"21:00:00"]
["2023-02-07",356.17,348.6,"22:00:00",348.36,"21:00:00",344,"22:00:00"]
["2023-02-07",358.63,341.5,"21:00:00"]
["2023-02-08",358.63,341.5,"21:00:00"]
["2023-02-08",358.63,341.5,"21:00:00",337,"21:00:00"]
["2023-02-08",358.63,341.5,"21:00:00",337,"21:00:00",340.72,"20:00:00"]
["2023-02-09",359.6,341.3,"22:00:00"]
["2023-02-09",359.6,341.3,"22:00:00",337,"23:00:00"]
["2023-02-09",359.6,341.3,"22:00:00",337,"23:00:00",341.96,"20:00:00"]
["2023-02-10",360.93,352.7,"20:00:00"]
["2023-02-10",360.93,352.7,"20:00:00",325.89999999999998,"23:00:00"]
["2023-02-10",360.93,352.7,"20:00:00",325.89999999999998,"23:00:00",336,"22:00:00"]
["2023-02-11",360.23,350.49,"23:00:00"]
["2023-02-11",360.23,350.49,"23:00:00",356.6,"23:00:00"]
["2023-02-11",360.23,350.49,"23:00:00",356.6,"23:00:00",354.4,"23:00:00"]
["2023-02-12",363.84,366.33,"05:00:00"]
["2023-02-12",363.84,366.33,"05:00:00",363.7,"22:00:00"]
["2023-02-12",363.84,366.33,"05:00:00",363.7,"22:00:00",359.5,"22:00:00"]
["2023-02-13",361.66,362.2,"08:00:00"]
["2023-02-13",361.66,362.2,"08:00:00",352.8,"21:00:00"]
["2023-02-13",361.66,362.2,"08:00:00",352.8,"21:00:00",351.7,"22:00:00"]
["2023-02-14",360.7,349.8,"22:00:00"]
["2023-02-14",360.7,349.8,"22:00:00",337.8,"22:00:00"]
["2023-02-14",360.7,349.8,"22:00:00",337.8,"22:00:00",342.4,"21:00:00"]
["2023-02-15",358.8,348.2,"21:00:00"]
["2023-02-15",358.8,348.2,"21:00:00",320.10000000000002,"20:00:00"]
["2023-02-15",358.8,348.2,"21:00:00",320.10000000000002,"20:00:00",344.3,"22:00:00"]
["2023-02-16",359.08,345.5,"21:00:00"]
["2023-02-16",359.08,345.5,"21:00:00",346.81,"20:00:00"]
["2023-02-16",359.08,345.5,"21:00:00",346.81,"20:00:00",344.8,"21:00:00"]
["2023-02-17",359.49,359.5,"05:00:00"]
["2023-02-17",359.49,359.5,"05:00:00",355.8,"22:00:00"]
["2023-02-17",359.49,359.5,"05:00:00",355.8,"22:00:00",353.92,"22:00:00"]
["2023-02-18",360.84,358.2,"21:00:00"]
["2023-02-18",360.84,358.2,"21:00:00",350.2,"22:00:00"]
["2023-02-18",360.84,358.2,"21:00:00",350.2,"22:00:00",349.2,"22:00:00"]
["2023-02-19",360.21,353.2,"21:00:00"]
["2023-02-19",360.21,353.2,"21:00:00",348.3,"21:00:00"]
["2023-02-19",360.21,353.2,"21:00:00",348.3,"21:00:00",348.1,"21:00:00"]
["2023-02-19",360.21,353.2,"21:00:00",348.3,"21:00:00",348.1,"21:00:00"]
["2023-02-20",356.94,356.9,"05:00:00"]
["2023-02-20",356.94,356.9,"05:00:00",351.6,"22:00:00"]
["2023-02-20",356.94,356.9,"05:00:00",351.6,"22:00:00",345.3,"22:00:00"]
["2023-02-21",352.2,352.2,"22:00:00"]
["2023-02-21",352.2,352.2,"22:00:00",348.2,"23:00:00"]
["2023-02-21",352.2,352.2,"22:00:00",348.2,"23:00:00",342.6,"23:00:00"]
["2023-02-22",360.69,353.3,"21:00:00"]
["2023-02-22",360.69,353.3,"21:00:00",351.5,"22:00:00"]
["2023-02-23",361.78,348.5,"22:00:00"]
["2023-02-23",361.78,348.5,"22:00:00",340.7,"22:00:00"]
["2023-02-23",361.78,348.5,"22:00:00",340.7,"22:00:00",339.5,"22:00:00"]
["2023-02-23",361.78,335,"23:00:00"]
["2023-02-23",353.9,335,"23:00:00"]
["2023-02-23",353.9,335,"23:00:00",330.5,"22:00:00"]
["2023-02-24",353.9,335,"23:00:00",330.5,"22:00:00"]
["2023-02-24",353.9,335,"23:00:00",330.5,"22:00:00",336.1,"22:00:00"]
["2023-02-25",358.33,356.7,"21:00:00"]
["2023-02-25",358.33,356.7,"21:00:00",354.5,"22:00:00"]
["2023-02-25",358.33,356.7,"21:00:00",354.5,"22:00:00",347.1,"22:00:00"]
["2023-02-26",361.85,356.7,"22:00:00"]
["2023-02-26",361.85,356.7,"22:00:00",356.8,"22:00:00"]
["2023-02-26",361.85,356.7,"22:00:00",356.8,"22:00:00",355,"00:00:00"]
["2023-02-27",361.85,346.7,"23:00:00"]
["2023-02-27",361.85,346.7,"23:00:00",349.8,"22:00:00"]
["2023-02-27",361.85,346.7,"23:00:00",349.8,"22:00:00",351.6,"21:00:00"]
["2023-02-28",355.74,355.74,"05:00:00"]
["2023-02-28",355.74,355.74,"05:00:00",347.4,"22:00:00"]
["2023-02-28",355.74,355.74,"05:00:00",347.4,"22:00:00",343.3,"21:00:00"]
["2023-03-01",355.69,335,"22:00:00"]
["2023-03-01",355.69,335,"22:00:00",337.7,"22:00:00"]
["2023-03-01",355.69,335,"22:00:00",337.7,"22:00:00",338.7,"22:00:00"]
["2023-03-02",357.09,339.4,"23:00:00"]
["2023-03-02",357.09,339.4,"23:00:00",338.9,"22:00:00"]
["2023-03-02",357.09,339.4,"23:00:00",338.9,"22:00:00",344.6,"22:00:00"]
["2023-03-03",357.81,347.3,"22:00:00"]
["2023-03-03",357.81,347.3,"22:00:00",341,"22:00:00"]
["2023-03-03",357.81,347.3,"22:00:00",341,"22:00:00",339.8,"22:00:00"]
["2023-03-03",357.81,337.7,"23:00:00"]
["2023-03-04",360.27,337.7,"23:00:00"]
["2023-03-04",360.27,337.7,"23:00:00",343,"23:00:00"]
["2023-03-04",360.27,337.7,"23:00:00",343,"23:00:00",346,"23:00:00"]
["2023-03-05",359.85,344,"22:00:00"]
["2023-03-05",359.85,344,"22:00:00",346,"22:00:00"]
["2023-03-05",359.85,344,"22:00:00",346,"22:00:00",346,"22:00:00"]
["2023-03-06",361.81,342.5,"22:00:00"]
["2023-03-06",361.81,342.5,"22:00:00",345.6,"22:00:00"]
["2023-03-06",361.81,342.5,"22:00:00",345.6,"22:00:00",351.1,"21:00:00"]
["2023-03-07",368.67,347.54,"22:00:00"]
["2023-03-07",368.67,347.54,"22:00:00",347.7,"23:00:00"]
["2023-03-07",368.67,347.54,"22:00:00",347.7,"23:00:00",356,"23:00:00"]
["2023-03-08",364.46,340.76,"22:00:00"]
["2023-03-08",364.46,340.76,"22:00:00",340.7,"22:00:00"]
["2023-03-08",364.46,340.76,"22:00:00",340.7,"22:00:00",345.45,"21:00:00"]
["2023-03-09",368.95,355,"21:00:00"]
["2023-03-09",368.95,355,"21:00:00",348.2,"21:00:00"]
["2023-03-09",368.95,355,"21:00:00",348.2,"21:00:00",343,"22:00:00"]
["2023-03-10",366.89,334,"22:00:00"]
["2023-03-10",366.89,334,"22:00:00"]
["2023-03-10",366.89,334,"22:00:00",344.14,"21:00:00"]
["2023-03-10",366.89,334,"22:00:00",344.14,"21:00:00",347.2,"23:00:00"]
["2023-03-10",366.89,334,"22:00:00",344.14,"21:00:00",349.2,"22:00:00"]
["2023-03-11",361.53,340.6,"22:00:00"]
["2023-03-11",361.53,340.6,"22:00:00",341.37,"21:00:00"]
["2023-03-11",361.53,340.6,"22:00:00",341.37,"21:00:00",344.53,"20:00:00"]
["2023-03-12",363.99,361,"21:00:00"]
["2023-03-12",363.99,361,"21:00:00"]
["2023-03-12",363.99,361,"21:00:00",361.72,"10:00:00"]
["2023-03-12",363.99,361,"21:00:00",361.72,"10:00:00",361.53,"20:00:00"]
["2023-03-13",366.14,358.6,"20:00:00",361.72,"10:00:00",361.53,"20:00:00"]
["2023-03-13",366.14,358.6,"20:00:00"]
["2023-03-13",366.14,358.6,"20:00:00",358,"22:00:00"]
["2023-03-13",366.14,358.6,"20:00:00",358,"22:00:00",357.21,"20:00:00"]
["2023-03-14",367.45,359.1,"23:00:00"]
["2023-03-14",367.45,359.1,"23:00:00",346,"03:00:00"]
["2023-03-14",367.45,359.1,"23:00:00",346,"03:00:00",360.46,"21:00:00"]
["2023-03-15",366.75,333.5,"22:00:00"]
["2023-03-15",366.75,333.5,"22:00:00",336.8,"21:00:00"]
["2023-03-15",366.75,333.5,"22:00:00",336.8,"21:00:00",337,"22:00:00"]
["2023-03-16",359.55,346.71,"20:00:00"]
["2023-03-16",359.55,346.71,"20:00:00"]
["2023-03-16",359.55,346.71,"20:00:00",347.4,"21:00:00"]
["2023-03-16",359.55,346.71,"20:00:00",347.4,"21:00:00",343,"22:00:00"]
["2023-03-17",359.15,340.71,"22:00:00"]
["2023-03-17",359.15,340.71,"22:00:00",340.8,"23:00:00"]
["2023-03-17",359.15,340.71,"22:00:00",340.8,"23:00:00",348.9,"23:00:00"]
["2023-03-18",361.87,331,"23:00:00"]
["2023-03-18",361.87,331,"23:00:00",345.4,"22:00:00"]
["2023-03-18",361.87,331,"23:00:00",345.4,"22:00:00",348.9,"21:00:00"]
["2023-03-19",362.07,350,"23:00:00"]
["2023-03-19",362.07,350,"23:00:00",353.3,"23:00:00"]
["2023-03-19",362.07,350,"23:00:00",353.3,"23:00:00",352.6,"23:00:00"]
["2023-03-20",358.41,355,"22:00:00"]
["2023-03-20",358.41,355,"22:00:00",339.17,"22:00:00"]
["2023-03-20",358.41,355,"22:00:00",339.17,"22:00:00",338.7,"22:00:00"]
["2023-03-21",357.7,339.9,"22:00:00"]
["2023-03-21",357.7,339.9,"22:00:00",333.43,"21:00:00"]
["2023-03-21",357.7,339.9,"22:00:00",333.43,"21:00:00",336.4,"20:00:00"]
["2023-03-22",351.26,350.1,"10:00:00"]
["2023-03-22",351.26,350.1,"10:00:00",341,"21:00:00"]
["2023-03-22",351.26,350.1,"10:00:00",341,"21:00:00",346.33,"18:00:00"]
["2023-03-23",351.64,351.6,"05:00:00"]
["2023-03-23",351.64,351.6,"05:00:00",343,"22:00:00"]
["2023-03-23",351.64,351.6,"05:00:00",343,"22:00:00",346.04,"21:00:00"]
["2023-03-24",351.64,343.8,"22:00:00"]
["2023-03-24",351.64,343.8,"22:00:00",338,"22:00:00"]
["2023-03-24",351.64,343.8,"22:00:00",338,"22:00:00",341.6,"22:00:00"]
["2023-03-25",352.87,343.17,"00:00:00"]
["2023-03-25",352.87,343.17,"00:00:00",337.6,"00:00:00"]
["2023-03-25",352.87,343.17,"00:00:00",337.6,"00:00:00",341.3,"23:00:00"]
["2023-03-26",353.45,354.4,"20:00:00"]
["2023-03-26",353.45,354.4,"20:00:00",353.5,"05:00:00"]
["2023-03-26",353.45,354.4,"20:00:00",353.5,"05:00:00",345.1,"23:00:00"]
["2023-03-27",356.37,329.51,"22:00:00"]
["2023-03-27",356.37,329.51,"22:00:00",335.3,"22:00:00"]
["2023-03-27",356.37,329.51,"22:00:00",335.3,"22:00:00",343.4,"22:00:00"]
["2023-03-28",356.37,355.2,"21:00:00",334.2,"23:00:00"]
["2023-03-28",356.37,355.2,"21:00:00",334.2,"23:00:00",335.3,"21:00:00"]
["2023-03-29",351.12,338.4,"22:00:00",335.16,"21:00:00"]
["2023-03-29",351.12,338.4,"22:00:00",335.16,"21:00:00",334.7,"20:00:00"]
["2023-03-30",353.75,346.4,"22:00:00"]
["2023-03-30",353.75,346.4,"22:00:00",341.04,"21:00:00"]
["2023-03-30",353.75,346.4,"22:00:00",341.04,"21:00:00",342.3,"21:00:00"]
["2023-03-31",356.9,356.9,"05:00:00"]
["2023-03-31",356.9,356.9,"05:00:00",354.2,"23:00:00",348.83,"01:00:00"]
["2023-04-01",355.8,353.2,"20:00:00"]
["2023-04-01",355.8,353.2,"20:00:00"]
["2023-04-01",355.8,353.2,"20:00:00",351.4,"21:00:00"]
["2023-04-01",355.8,353.2,"20:00:00",351.4,"21:00:00",349.4,"21:00:00"]
["2023-04-02",354.53,354.5,"05:00:00"]
["2023-04-02",354.53,354.5,"05:00:00",346.8,"22:00:00",349.6,"22:00:00"]
["2023-04-03",355.03,351.3,"23:00:00"]
["2023-04-03",355.03,351.3,"23:00:00",342.5,"22:00:00"]
["2023-04-03",355.03,351.3,"23:00:00",342.5,"22:00:00",347.8,"15:00:00"]
["2023-04-04",356.7,null,null,347.5,"11:00:00"]
["2023-04-04",356.7,347.5,"11:00:00",347.5,"11:00:00"]
["2023-04-04",356.7,347.5,"11:00:00",347.5,"11:00:00",347.5,"11:00:00"]
["2023-04-05",356.4,349.3,"22:00:00"]
["2023-04-05",356.4,349.3,"22:00:00",346.8,"19:00:00"]
["2023-04-05",356.4,349.3,"22:00:00",346.8,"19:00:00",349,"21:00:00"]
["2023-04-06",356.4,35773,"22:00:00"]
["2023-04-06",356.4,357.73,"22:00:00"]
["2023-04-06",356.4,357.73,"22:00:00",352.9,"12:00:00",352.9,"12:00:00"]
["2023-04-07",356.83,356.83,"23:00:00"]
["2023-04-07",356.83,345.8,"23:00:00"]
["2023-04-07",356.83,345.8,"23:00:00",340.3,"23:00:00"]
["2023-04-07",356.83,345.8,"23:00:00",340.3,"23:00:00",343.9,"22:00:00"]
["2023-04-08",357.9,357.9,"05:00:00"]
["2023-04-08",357.9,357.9,"05:00:00",355.3,"23:00:00"]
["2023-04-08",357.9,357.9,"05:00:00",355.3,"23:00:00",355.3,"14:00:00"]
["2023-04-09",354.8,354.8,"05:00:00"]
["2023-04-09",354.8,354.8,"05:00:00",354.2,"11:00:00"]
["2023-04-09",354.8,354.8,"05:00:00",354.2,"11:00:00",349,"23:00:00"]
["2023-04-10",350.53,350.5,"05:00:00"]
["2023-04-10",350.53,350.5,"05:00:00",350.5,"05:00:00"]
["2023-04-10",350.53,350.5,"05:00:00",350.5,"05:00:00",346.7,"23:00:00"]
["2023-04-11",352.5,345.5,"22:00:00"]
["2023-04-11",352.5,345.5,"22:00:00",340,"22:00:00"]
["2023-04-11",352.5,345.5,"22:00:00",340,"22:00:00",339.7,"23:00:00"]
["2023-04-12",344.6,334.1,"22:00:00"]
["2023-04-12",344.6,334.1,"22:00:00",334.1,"22:00:00",331.8,"22:00:00"]
["2023-04-13",347.3,342.4,"23:00:00"]
["2023-04-13",347.3,342.4,"23:00:00",336.8,"04:00:00"]
["2023-04-13",347.3,342.4,"23:00:00",336.8,"04:00:00",341.4,"22:00:00"]
["2024-04-14",349.67,329.4,"21:00:00"]
["2023-04-14",349.67,329.4,"21:00:00"]
["2023-04-14",349.67,329.4,"21:00:00",331,"23:00:00"]
["2023-04-14",349.67,329.4,"21:00:00",331,"23:00:00",335.9,"23:00:00"]
["2023-04-15",349.93,339.4,"23:00:00"]
["2023-04-15",349.93,339.4,"23:00:00",337,"23:00:00"]
["2023-04-15",349.93,339.4,"23:00:00",337,"23:00:00",340,"13:00:00"]
["2023-04-16",349.55,348.3,"22:00:00"]
["2023-04-16",349.55,348.3,"22:00:00",344,"23:00:00"]
["2023-04-16",349.55,348.3,"22:00:00",344,"23:00:00",338,"23:00:00"]
["2023-04-17",345.25,340.9,"21:00:00"]
["2023-04-17",345.25,340.9,"21:00:00",337.1,"14:00:00"]
["2023-04-17",345.25,340.9,"21:00:00",337.1,"14:00:00",334,"21:00:00"]
["2023-04-18",347.64,344.58,"09:00:00"]
["2023-04-18",347.64,344.58,"09:00:00",340.6,"23:00:00"]
["2023-04-18",347.64,344.58,"09:00:00",340.6,"23:00:00",338,"22:00:00"]
["2023-04-19",348.13,347.08,"09:00:00"]
["2023-04-19",348.13,347.08,"09:00:00",343.8,"11:00:00"]
["2023-04-19",348.13,347.08,"09:00:00",343.8,"11:00:00",343.8,"11:00:00"]
["2023-04-20",349.61,348,"11:00:00"]
["2023-04-20",349.61,348,"11:00:00",341.7,"23:00:00"]
["2023-04-20",349.61,348,"11:00:00",341.7,"23:00:00",342.4,"04:00:00"]
["2023-04-21",348.1,345,"19:00:00"]
["2023-04-21",348.1,345,"19:00:00",342.64,"19:00:00"]
["2023-04-21",348.1,345,"19:00:00",342.64,"19:00:00",331.7,"23:00:00"]
["2023-04-22",348.23,330.5,"23:00:00"]
["2023-04-22",348.23,330.5,"23:00:00",336.38,"21:00:00"]
["2023-04-22",348.23,330.5,"23:00:00",336.38,"21:00:00",339.7,"20:00:00"]
["2023-04-23",347.69,334.5,"23:00:00"]
["2023-04-23",347.69,334.5,"23:00:00",335.52,"22:00:00"]
["2023-04-23",347.69,334.5,"23:00:00",335.52,"22:00:00",338.7,"21:00:00"]
["2024-04-24",348.83,343,"22:00:00"]
["2023-04-24",348.83,343,"22:00:00"]
["2023-04-24",348.83,343,"22:00:00",345,"22:00:00"]
["2023-04-24",348.83,343,"22:00:00",345,"22:00:00",343.28,"22:00:00"]
["2023-04-25",348.33,339.2,"23:00:00"]
["2023-04-25",348.33,339.2,"23:00:00",335,"22:00:00"]
["2023-04-25",348.33,339.2,"23:00:00",335,"22:00:00",341.28,"10:00:00"]
["2023-04-26",346.87,342.5,"22:00:00"]
["2023-04-26",346.87,342.5,"22:00:00",343.3,"14:00:00"]
["2023-04-26",346.87,342.5,"22:00:00",343.3,"14:00:00",341,"15:00:00"]
["2023-04-27",347.91,334.26,"17:00:00"]
["2023-04-27",347.91,334.26,"17:00:00",329.4,"20:00:00"]
["2023-04-27",347.91,334.26,"17:00:00",329.4,"20:00:00",327,"21:00:00"]
["2023-04-28",345.11,341.85,"19:00:00"]
["2023-04-28",345.11,341.85,"19:00:00",333.7,"21:00:00"]
["2023-04-28",345.11,341.85,"19:00:00",333.7,"21:00:00",334.3,"17:00:00"]
["2023-04-29",347.08,339,"22:00:00"]
["2023-04-29",347.08,339,"22:00:00",338.3,"23:00:00"]
["2023-04-29",347.08,339,"22:00:00",338.3,"23:00:00",337.2,"23:00:00"]
["2023-04-30",348.33,348.33,"05:00:00"]
["2023-04-30",348.33,348.33,"05:00:00",337.2,"00:00:00"]
["2023-04-30",348.33,348.33,"05:00:00",337.2,"00:00:00",341.3,"23:00:00"]
["2023-05-01",347,344,"03:00:00"]
["2023-05-01",347,344,"03:00:00",343.7,"02:00:00"]
["2023-05-01",347,344,"03:00:00",343.7,"02:00:00",340.1,"03:00:00"]
["2023-05-02",345.3,342.4,"23:00:00"]
["2023-05-02",345.3,342.4,"23:00:00",335.08,"22:00:00"]
["2023-05-02",345.3,342.4,"23:00:00",335.08,"22:00:00",334.9,"14:00:00"]
["2023-05-03",346.33,336.4,"22:00:00"]
["2023-05-03",346.33,336.4,"22:00:00",330,"21:00:00"]
["2023-05-03",346.33,336.4,"22:00:00",330,"21:00:00",332.25,"20:00:00"]
["2023-05-04",347.62,347.6,"05:00:00"]
["2023-05-04",347.62,347.6,"05:00:00",344,"23:00:00"]
["2023-05-04",347.62,347.6,"05:00:00",344,"23:00:00",343.51,"23:00:00"]
["2023-05-05",344.57,332,"00:00:00"]
["2023-05-05",344.57,332,"00:00:00",330,"23:00:00"]
["2023-05-06",345.06,334.6,23]
["2023-05-06",345.06,334.6,23,332.5,"00:00:00"]
["2023-05-06",345.06,334.6,23,332.5,"00:00:00",333.2,"01:00:00"]
["2023-05-07",347.26,345.08,"22:00:00"]
["2023-05-07",347.26,345.08,"22:00:00",342.2,"23:00:00"]
["2023-05-07",347.26,345.08,"22:00:00",342.2,"23:00:00",342.1,"15:00:00"]
["2023-05-08",350.2,344.31,"22:00:00"]
["2023-05-08",350.2,344.31,"22:00:00",339.2,"23:00:00"]
["2023-05-08",350.2,344.31,"22:00:00",339.2,"23:00:00",334.9,"00:00:00"]
["2023-05-09",350.41,335.4,"23:00:00",null,"23:00:00",null,"00:00:00"]
["2023-05-09",350.41,335.4,"23:00:00",null,"23:00:00",338.8,"21:00:00"]
["2023-05-09",350.41,335.4,"23:00:00",338.8,"23:00:00",338.8,"21:00:00"]
["2023-05-09",350.41,343.3,"23:00:00"]
["2023-05-10",350.41,343.3,"23:00:00"]
["2023-05-10",348.92,343.3,"23:00:00",346.4,"11:00:00"]
["2023-05-10",348.92,343.3,"23:00:00",346.4,"11:00:00",341.4,"12:00:00"]
["2023-05-11",348.66,340.2,"20:00:00"]
["2023-05-11",348.66,340.2,"20:00:00",339.05,"19:00:00"]
["2023-05-11",348.66,340.2,"20:00:00",339.05,"19:00:00",332.2,"23:00:00"]
["2023-05-12",347.09,343,"23:00:00"]
["2023-05-12",347.09,343,"23:00:00",340.7,"23:00:00"]
["2023-05-12",347.09,343,"23:00:00",340.7,"23:00:00",341.68,"22:00:00"]
["2023-05-13",346.59,345.3,"23:00:00"]
["2023-05-13",346.59,345.3,"23:00:00",331.4,"23:00:00"]
["2023-05-13",346.59,345.3,"23:00:00",331.4,"23:00:00",329.7,"23:00:00"]
["2023-05-14",345.82,343.1,"23:00:00"]
["2023-05-14",345.82,343.1,"23:00:00",337,"23:00:00"]
["2023-05-14",345.82,343.1,"23:00:00",337,"23:00:00",340.1,"13:00:00"]
["2023-05-15",350.11,348.5,"10:00:00"]
["2023-05-15",350.11,348.5,"10:00:00",343.9,"11:00:00"]
["2023-05-15",350.11,348.5,"10:00:00",343.9,"11:00:00",343.7,"12:00:00"]
["2023-05-16",351.2,350.1,"23:00:00"]
["2023-05-16",351.2,350.1,"23:00:00",343.8,"23:00:00"]
["2023-05-16",351.2,350.1,"23:00:00",343.8,"23:00:00",345,"23:00:00"]
["2023-05-17",350.86,334.3,"23:00:00"]
["2023-05-17",350.86,334.3,"23:00:00",336,"23:00:00"]
["2023-05-17",350.86,334.3,"23:00:00",336,"23:00:00",337.8,"13:00:00"]
["2023-05-17",350.86,350.3,"05:00:00"]
["2023-05-17",350.86,350.3,"05:00:00"]
["2023-05-18",350.86,350.3,"05:00:00"]
["2023-05-18",350.86,350.3,"05:00:00",347.4,"12:00:00"]
["2023-05-18",350.86,350.3,"05:00:00",347.4,"12:00:00",343.7,"00:00:00"]
["2023-05-18",350.86,336.4,"23:00:00"]
["2023-05-19",345.87,336.4,"23:00:00"]
["2023-05-19",345.87,336.4,"23:00:00",329.2,"23:00:00"]
["2023-05-19",345.87,336.4,"23:00:00",329.2,"23:00:00",332.4,"23:00:00"]
["2023-05-20",345.9,334.6,"03:00:00"]
["2023-05-20",345.9,334.6,"03:00:00",334.2,"00:00:00"]
["2023-05-20",345.9,334.6,"03:00:00",334.2,"00:00:00",334.9,"02:00:00"]
["2023-05-21",348.1,347.5,"03:00:00"]
["2023-05-21",348.1,347.5,"03:00:00",340.4,"03:00:00"]
["2023-05-21",348.1,347.5,"03:00:00",340.4,"03:00:00",340,"03:00:00"]
["2023-05-22",344.31,344.3,"05:00:00"]
["2023-05-22",344.31,344.3,"05:00:00",null,null,337.9,"00:00:00"]
["2023-05-22",344.31,344.3,"05:00:00",null,null,337.9,"00:00:00"]
["2023-05-23",345.65,322,"00:00:00"]
["2023-05-23",345.65,322,"00:00:00",329.3,"23:00:00"]
["2023-05-23",345.65,322,"00:00:00",329.3,"23:00:00",328.6,"23:00:00"]
["2023-05-24",345.47,330,"23:00:00"]
["2023-05-24",345.47,330,"23:00:00",329.5,"23:00:00"]
["2023-05-24",345.47,330,"23:00:00",329.5,"23:00:00",330.5,"22:00:00"]
["2023-05-25",345.6,317.8,"02:00:00"]
["2023-05-25",345.6,317.8,"02:00:00",326.8,"23:00:00"]
["2023-05-25",345.6,317.8,"02:00:00",326.8,"23:00:00",331.8,"20:00:00"]
["2023-05-26",349.6,329.3,"00:00:00"]
["2023-05-26",349.6,329.3,"00:00:00",338.9,"20:00:00"]
["2023-05-26",349.6,329.3,"00:00:00",338.9,"20:00:00",334.8,"14:00:00"]
["2023-05-27",348.2,327.10000000000002,"04:00:00"]
["2023-05-27",348.2,327.10000000000002,"04:00:00",331.9,"04:00:00"]
["2023-05-27",348.2,327.10000000000002,"04:00:00",331.9,"04:00:00",338.24,"04:00:00"]
["2023-05-27",348.2,339.2,"03:00:00"]
["2023-05-28",348.2,339.2,"03:00:00"]
["2023-05-28",348.2,339.2,"03:00:00",331,"03:00:00"]
["2023-05-28",348.2,339.2,"03:00:00",331,"03:00:00",334,"03:00:00"]
["2023-05-29",348.2,339.7,"04:00:00"]
["2023-05-29",348.2,339.7,"04:00:00",336.4,"04:00:00"]
["2023-05-29",348.2,339.7,"04:00:00",336.4,"04:00:00",335,"04:00:00"]
["2023-05-30",349.99,336.77,"03:00:00"]
["2023-05-30",349.99,336.77,"03:00:00",338.1,"03:00:00"]
["2023-05-30",349.99,336.77,"03:00:00",338.1,"03:00:00",335,"04:00:00"]
["2023-05-31",345.73,331.7,"04:00:00"]
["2023-05-31",345.73,331.7,"04:00:00",337.5,"00:00:00"]
["2023-05-31",345.73,331.7,"04:00:00",337.5,"00:00:00",334.4,"23:00:00"]
["2023-06-01",344.62,339.9,"23:00:00"]
["2023-06-01",344.62,339.9,"23:00:00"]
["2023-06-01",344.62,339.9,"23:00:00"]
["2023-06-01",344.62,339.9,"23:00:00"]
["2023-06-01",344.62,339.9,"23:00:00"]
["2023-06-01",344.62,339.9,"23:00:00",337.8,"12:00:00"]
["2023-06-01",344.62,339.9,"23:00:00",337.8,"12:00:00",336.8,"14:00:00"]
["2023-06-01",345.96,338.1,"21:00:00"]
["2023-06-02",345.96,338.1,"21:00:00"]
["2023-06-02",345.96,338.1,"21:00:00",338.86,"22:00:00"]
["2023-06-02",345.96,338.1,"21:00:00",338.86,"22:00:00",335.1,"23:00:00"]
["2023-06-03",349.2,345.7,"11:00:00"]
["2023-06-03",349.2,345.7,"11:00:00",346.27,"10:00:00"]
["2023-06-03",349.2,345.7,"11:00:00",346.27,"10:00:00",343.66,"23:00:00"]
["2023-06-04",343.5,340.2,"11:00:00"]
["2023-06-04",343.5,340.2,"11:00:00",339.98,"09:00:00"]
["2023-06-04",343.5,340.2,"11:00:00",339.98,"09:00:00",339.03,"04:00:00"]
["2023-06-05",342,310.5,"04:00:00"]
["2023-06-05",342,310.5,"04:00:00",318,"04:00:00"]
["2023-06-05",342,310.5,"04:00:00",318,"04:00:00",331.63,"22:00:00"]
["2023-06-06",377.36,311.7,"04:00:00"]
["2023-06-06",377.36,311.7,"04:00:00",318,"04:00:00"]
["2023-06-06",377.36,311.7,"04:00:00",318,"04:00:00",326.24,"11:00:00"]
["2023-06-07",337.59,330.8,"12:00:00"]
["2023-06-07",337.59,330.8,"12:00:00",326.5,"12:00:00"]
["2023-06-07",337.59,330.8,"12:00:00",326.5,"12:00:00",326,"13:00:00"]
["2023-06-08",336.21,320.64999999999998,"04:00:00"]
["2023-06-08",336.21,320.64999999999998,"04:00:00",321.5,"23:00:00"]
["2023-06-08",336.21,320.64999999999998,"04:00:00",321.5,"23:00:00",324,"23:00:00"]
["2023-06-09",336.51,333.26,"10:00:00"]
["2023-06-09",336.51,333.26,"10:00:00",323.7,"00:00:00"]
["2023-06-09",336.51,333.26,"10:00:00",323.7,"00:00:00",320.5,"03:00:00"]
["2023-06-10",332.41,330,"00:00:00"]
["2023-06-10",332.41,330,"00:00:00",323.8,"00:00:00"]
["2023-06-10",332.41,330,"00:00:00",323.8,"00:00:00",318.7,"23:00:00"]
["2023-06-11",330.41,311,"04:00:00"]
["2023-06-11",330.41,311,"04:00:00",315,"04:00:00"]
["2023-06-11",330.41,311,"04:00:00",315,"04:00:00",318.3,"04:00:00"]
["2023-06-12",329.79,318,"02:00:00"]
["2023-06-12",329.79,318,"02:00:00",318.99,"03:00:00"]
["2023-06-12",329.79,318,"02:00:00",318.99,"03:00:00",318.5,"15:00:00"]
["2023-06-13",332.1,318.60000000000002,"04:00:00"]
["2023-06-13",332.1,318.60000000000002,"04:00:00",325.41000000000003,"12:00:00"]
["2023-06-13",332.1,318.60000000000002,"04:00:00",325.41000000000003,"12:00:00",319.60000000000002,"13:00:00"]
["2023-06-14",332.2,332.2,"05:00:00"]
["2023-06-14",332.2,332.2,"05:00:00",318,"04:00:00"]
["2023-06-14",332.2,332.2,"05:00:00",318,"04:00:00",325.79000000000002,"04:00:00"]
["2023-06-15",331.61,324.39999999999998,"04:00:00"]
["2023-06-15",331.61,324.39999999999998,"04:00:00",314,"04:00:00"]
["2023-06-15",331.61,324.39999999999998,"04:00:00",314,"04:00:00",328.96,"09:00:00"]
["2023-06-16",332.88,331.4,"23:00:00"]
["2023-06-16",332.88,331.4,"23:00:00",326,"20:00:00"]
["2023-06-16",332.88,331.4,"23:00:00",326,"20:00:00",325,"14:00:00"]
["2023-06-17",333.15,324.24,"03:00:00"]
["2023-06-17",333.15,324.24,"03:00:00",320.39999999999998,"04:00:00"]
["2023-06-17",333.15,324.24,"03:00:00",320.39999999999998,"04:00:00",323.60000000000002,"04:00:00"]
["2023-06-18",332.61,322.20999999999998,"03:00:00"]
["2023-06-18",332.61,322.20999999999998,"03:00:00",322.2,"04:00:00"]
["2023-06-18",332.61,322.20999999999998,"03:00:00",322.2,"04:00:00",321.8,"04:00:00"]
["2023-06-19",333.02,333.49,"05:00:00"]
["2023-06-19",333.02,333.49,"05:00:00",332.6,"10:00:00"]
["2023-06-19",333.02,333.49,"05:00:00",332.6,"10:00:00",329.9,"04:00:00"]
["2023-06-19",332.59,318.8,"01:00:00"]
["2023-06-20",332.59,318.8,"01:00:00"]
["2023-06-20",332.59,318.8,"01:00:00",320,"04:00:00"]
["2023-06-20",332.59,318.8,"01:00:00",320,"04:00:00",323.2,"04:00:00"]
["2023-06-21",332.79,320.60000000000002,"22:00:00"]
["2023-06-21",332.79,320.60000000000002,"22:00:00",327.99,"19:00:00"]
["2023-06-21",332.79,320.60000000000002,"22:00:00",327.99,"19:00:00",325.10000000000002,"12:00:00"]
["2023-06-22",334.03,324.89999999999998,"00:00:00"]
["2023-06-22",334.03,324.89999999999998,"00:00:00",329.25,"09:00:00"]
["2023-06-22",334.03,324.89999999999998,"00:00:00",329.25,"09:00:00",324.10000000000002,"14:00:00"]
["2023-06-23",334.03,334.6,"10:00:00"]
["2023-06-23",334.03,334.6,"10:00:00",332.8,"12:00:00"]
["2023-06-23",336.77,334.6,"10:00:00",332.8,"12:00:00",333.77,"01:00:00"]
["2023-06-24",334.89,333.3,"01:00:00"]
["2023-06-24",334.89,333.3,"01:00:00",323.89999999999998,"01:00:00"]
["2023-06-24",334.89,333.3,"01:00:00",323.89999999999998,"01:00:00",319,"02:00:00"]
["2023-06-25",330.92,327.8,"01:00:00"]
["2023-06-25",330.92,327.8,"01:00:00",319.39999999999998,"01:00:00"]
["2023-06-25",330.92,327.8,"01:00:00",319.39999999999998,"01:00:00",323.2,"15:00:00"]
["2023-06-26",330.35,321.5,"23:00:00"]
["2023-06-26",330.35,321.5,"23:00:00",315.3,"04:00:00"]
["2023-06-26",330.35,321.5,"23:00:00",315.3,"04:00:00",322.7,"14:00:00"]
["2023-06-27",334.74,334.12,"22:00:00"]
["2023-06-27",334.74,334.12,"22:00:00",334.4,"04:00:00"]
["2023-06-27",334.74,334.12,"22:00:00",334.4,"04:00:00",333.6,"04:00:00"]
["2023-06-28",334.34,318.49,"22:00:00"]
["2023-06-28",334.34,318.49,"22:00:00",322.3,"23:00:00"]
["2023-06-28",334.34,318.49,"22:00:00",322.3,"23:00:00",323.5,"21:00:00"]
["2023-06-29",336.63,324.5,"20:00:00"]
["2023-06-29",336.63,324.5,"20:00:00"]
["2023-06-29",336.63,324.5,"20:00:00",326.8,"22:00:00"]
["2023-06-29",336.63,324.5,"20:00:00",326.8,"22:00:00",325.7,"21:00:00"]
["2023-06-29",336.63,327.60000000000002,"12:00:00"]
["2023-06-30",334.63,327.60000000000002,"12:00:00"]
["2023-06-30",334.63,327.60000000000002,"12:00:00",323,"20:00:00"]
["2023-06-30",334.63,327.60000000000002,"12:00:00",323,"20:00:00",323.8,"14:00:00"]
["2023-07-01",330.96,331,"12:00:00"]
["2023-07-01",330.96,331,"12:00:00",317,"20:00:00"]
["2023-07-01",330.96,331,"12:00:00",317,"20:00:00",316,"16:00:00"]
["2023-07-02",331.71,322.39999999999998,"23:00:00"]
["2023-07-02",331.71,322.39999999999998,"23:00:00",321.89999999999998,"01:00:00"]
["2023-07-02",331.71,322.39999999999998,"23:00:00",321.89999999999998,"01:00:00",323.60000000000002,"16:00:00"]
["2023-07-01",328.49,328.5,"05:00:00"]
["2023-07-03",328.49,328.5,"05:00:00"]
["2023-07-03",328.49,328.5,"05:00:00",325.5,"01:00:00"]
["2023-07-03",328.49,328.5,"05:00:00",325.5,"01:00:00",325.5,"15:00:00"]
["2023-07-04",332.92,332.92,"05:00:00"]
["2023-07-04",332.92,332.92,"05:00:00",332.9,"05:00:00"]
["2023-07-04",332.92,332.92,"05:00:00",332.9,"05:00:00",330.6,"00:00:00"]
["2023-07-05",334.94,327,"04:00:00"]
["2023-07-05",334.94,327,"04:00:00",327.7,"04:00:00"]
["2023-07-05",334.94,327,"04:00:00",327.7,"04:00:00",329.9,"01:00:00"]
["2023-07-06",335.8,335.8,"05:00:00"]
["2023-07-06",335.8,335.8,"05:00:00",331.7,"13:00:00"]
["2023-07-06",335.8,335.8,"05:00:00",331.7,"13:00:00",331,"02:00:00"]
["2023-07-07",329.8,329.8,"05:00:00"]
["2023-07-07",329.8,329.8,"05:00:00",321,"02:00:00"]
["2023-07-07",329.8,329.8,"05:00:00",321,"02:00:00",317.8,"01:00:00"]
["2023-07-08",326.47000000000003,326.5,"05:00:00"]
["2023-07-08",326.47000000000003,326.5,"05:00:00",319,"01:00:00"]
["2023-07-08",326.47000000000003,326.5,"05:00:00",319,"01:00:00",322,"03:00:00"]
["2023-07-09",327.67,327.60000000000002,"05:00:00"]
["2023-07-09",327.67,327.60000000000002,"05:00:00",327,"09:00:00"]
["2023-07-09",327.67,327.60000000000002,"05:00:00",327,"09:00:00",323,"03:00:00"]
["2023-07-10",327.67,327.5,"09:00:00"]
["2023-07-10",327.67,327.5,"09:00:00",323.3,"00:00:00"]
["2023-07-10",327.67,327.5,"09:00:00",323.3,"00:00:00",323.7,"16:00:00"]
["2023-07-11",331.83,311.83999999999997,"02:00:00"]
["2023-07-11",331.83,311.83999999999997,"02:00:00",321.10000000000002,"03:00:00"]
["2023-07-11",331.83,311.83999999999997,"02:00:00",321.10000000000002,"03:00:00",324,"13:00:00"]
["2023-07-12",333.55,329.29,"22:00:00"]
["2023-07-12",333.55,329.29,"22:00:00",322.10000000000002,"00:00:00"]
["2023-07-12",333.55,329.29,"22:00:00",322.10000000000002,"00:00:00",325.2,"12:00:00"]
["2023-07-13",336.35,327,"00:00:00"]
["2023-07-13",336.35,327,"00:00:00",null,null,328.4,"15:00:00"]
["2023-07-13",336.35,327,"00:00:00",null,null,328.4,"15:00:00"]
["2023-07-14",335.74,333.6,"12:00:00"]
["2023-07-14",335.74,333.6,"12:00:00",332.36,"12:00:00"]
["2023-07-14",335.74,333.6,"12:00:00",332.36,"12:00:00",331.5,"18:00:00"]
["2023-07-15",333.7,333.7,"05:00:00"]
["2023-07-15",333.7,333.7,"05:00:00",333.11,"08:00:00"]
["2023-07-15",333.7,333.7,"05:00:00",333.11,"08:00:00",332.46,"18:00:00"]
["2023-07-16",333.1,333.1,"05:00:00"]
["2023-07-16",333.1,333.1,"05:00:00",332.5,"07:00:00"]
["2023-07-16",333.1,333.1,"05:00:00",332.5,"07:00:00",332.33,"07:00:00"]
["2023-07-17",334.1,334.1,"05:00:00"]
["2023-07-17",334.1,334.1,"05:00:00",334.1,"05:00:00"]
["2023-07-17",334.1,334.1,"05:00:00",334.1,"05:00:00",329.62,"04:00:00"]
["2023-07-18",331.93,327.39999999999998,"23:00:00"]
["2023-07-18",331.93,327.39999999999998,"23:00:00",323,"23:00:00"]
["2023-07-18",331.93,327.39999999999998,"23:00:00",323,"23:00:00",322.83999999999997,"23:00:00"]
["2023-07-19",330.06,330.1,"05:00:00"]
["2023-07-19",330.06,330.1,"05:00:00",325.10000000000002,"23:00:00"]
["2023-07-20",332.44,322.16000000000003,"03:00:00"]
["2023-07-20",332.44,322.16000000000003,"03:00:00",325.89999999999998,"12:00:00"]
["2023-07-20",332.44,322.16000000000003,"03:00:00",325.89999999999998,"12:00:00",323.39999999999998,"15:00:00"]
["2023-07-21",330.62,329.17,"23:00:00"]
["2023-07-21",330.62,329.17,"23:00:00",315.89999999999998,"01:00:00"]
["2023-07-21",330.62,329.17,"23:00:00",315.89999999999998,"01:00:00",323,"23:00:00"]
["2023-07-22",336.09,334,"01:00:00"]
["2023-07-22",336.09,334,"01:00:00",330.7,"23:00:00"]
["2023-07-22",336.09,334,"01:00:00",330.7,"23:00:00",330.7,"23:00:00"]
["2023-07-22",336.09,334,"01:00:00",330.7,"23:00:00"]
["2023-07-22",336.09,334,"01:00:00",330.7,"23:00:00",328.4,"00:00:00"]
["2023-07-23",333.5,333.5,"05:00:00"]
["2023-07-23",333.5,333.5,"05:00:00",327.2,"23:00:00"]
["2023-07-23",333.5,333.5,"05:00:00",327.2,"23:00:00",327.7,"23:00:00"]
["2023-07-24",333.23,333,"11:00:00"]
["2023-07-24",333.23,333,"11:00:00",328.93,"03:00:00"]
["2023-07-24",333.23,333,"11:00:00",328.93,"03:00:00",325.39999999999998,"18:00:00"]
["2023-07-24",333.23,333,"11:00:00",328.93,"03:00:00",325.39999999999998,"04:00:00"]
["2023-07-25",331.72,328.7,"23:00:00"]
["2023-07-25",331.72,328.7,"23:00:00",326.33,"22:00:00"]
["2023-07-25",331.72,328.7,"23:00:00",326.33,"22:00:00",325,"02:00:00"]
["2023-07-26",331.37,331.4,"05:00:00"]
["2023-07-26",331.37,331.4,"05:00:00",326,"00:00:00"]
["2023-07-26",331.37,331.4,"05:00:00",326,"00:00:00",327.73,"23:00:00"]
["2023-07-27",331.49,331.5,"05:00:00"]
["2023-07-27",331.49,331.5,"05:00:00",331.5,"05:00:00"]
["2023-07-27",331.49,331.5,"05:00:00",331.5,"05:00:00",328.03,"02:00:00"]
["2023-07-28",330.98,331,"05:00:00"]
["2023-07-28",330.98,331,"05:00:00","-","-"]
["2023-07-28",330.98,331,"05:00:00","-","-",322,"02:00:00"]
["2023-07-29",333.39,334.13,"05:00:00"]
["2023-07-29",333.39,334.13,"05:00:00",323.8,"23:00:00"]
["2023-07-29",333.39,334.13,"05:00:00",323.8,"23:00:00",322.5,"23:00:00"]
["2023-07-30",333.29,328.83,"22:00:00"]
["2023-07-30",333.29,328.83,"22:00:00",323.10000000000002,"12:00:00"]
["2023-07-30",333.29,328.83,"22:00:00",323.10000000000002,"12:00:00",320.8,"23:00:00"]
["2023-07-31",330.25,327.9,"02:00:00"]
["2023-07-31",330.25,327.9,"02:00:00",326.5,"00:00:00"]
["2023-07-31",330.25,327.9,"02:00:00",326.5,"00:00:00",324.39999999999998,"00:00:00"]
["2023-08-01",327.58999999999997,318.60000000000002,"04:00:00"]
["2023-08-01",327.58999999999997,318.60000000000002,"04:00:00"]
["2023-08-01",327.58999999999997,318.60000000000002,"04:00:00"]
["2023-08-01",327.58999999999997,318.60000000000002,"04:00:00",318.60000000000002,"04:00:00",322.8,"23:00:00"]
["2023-08-02",327.39999999999998,323.7,"04:00:00"]
["2023-08-02",327.39999999999998,323.7,"04:00:00",324,"03:00:00"]
["2023-08-02",327.39999999999998,323.7,"04:00:00",324,"03:00:00",322,"00:00:00"]
["2023-08-03",326.13,322.10000000000002,"04:00:00"]
["2023-08-03",326.13,322.10000000000002,"04:00:00",314.94,"04:00:00"]
["2023-08-03",326.13,322.10000000000002,"04:00:00",314.94,"04:00:00",317,"21:00:00"]
["2023-08-04",326.89999999999998,318.10000000000002,"00:00:00"]
["2023-08-04",326.89999999999998,318.10000000000002,"00:00:00",320.60000000000002,"00:00:00"]
["2023-08-04",326.89999999999998,318.10000000000002,"00:00:00",320.60000000000002,"00:00:00",323.37,"11:00:00"]
["2023-08-05",326.85000000000002,326.5,"07:00:00"]
["2023-08-05",326.85000000000002,326.5,"07:00:00",327.02999999999997,"06:00:00"]
["2023-08-05",326.85000000000002,326.5,"07:00:00",327.02999999999997,"06:00:00",326.02999999999997,"23:00:00"]
["2023-08-06",325.8,322.10000000000002,"09:00:00"]
["2023-08-06",325.8,322.10000000000002,"09:00:00",317.23,"20:00:00"]
["2023-08-06",325.8,322.10000000000002,"09:00:00",317.23,"20:00:00",319.31,"11:00:00"]
["2023-08-07",327.05,327,"05:00:00"]
["2023-08-07",327.05,327,"05:00:00",324.89999999999998,"10:00:00"]
["2023-08-07",327.05,327,"05:00:00",324.89999999999998,"10:00:00",323.58999999999997,"23:00:00"]
["2023-08-08",327.39999999999998,327.39999999999998,"05:00:00"]
["2023-08-08",327.39999999999998,327.39999999999998,"05:00:00",327.3,"05:00:00"]
["2023-08-08",327.39999999999998,327.39999999999998,"05:00:00",327.3,"05:00:00",323.70999999999998,"22:00:00"]
["2023-08-09",327,324.2,"23:00:00"]
["2023-08-09",327,324.2,"23:00:00",319.8,"23:00:00"]
["2023-08-09",327,324.2,"23:00:00",319.8,"23:00:00",320.3,"00:00:00"]
["2023-08-10",322.91000000000003,322.89999999999998,"05:00:00"]
["2023-08-10",322.91000000000003,322.89999999999998,"05:00:00",319.10000000000002,"12:00:00"]
["2023-08-10",322.91000000000003,322.89999999999998,"05:00:00",319.10000000000002,"12:00:00",318.10000000000002,"13:00:00"]
["2023-08-11",322.32,322.89999999999998,"05:00:00"]
["2023-08-11",322.32,322.89999999999998,"05:00:00",322.3,"05:00:00"]
["2023-08-11",322.32,322.89999999999998,"05:00:00",322.3,"05:00:00",318.10000000000002,"00:00:00"]
["2023-08-12",323.70999999999998,321.8,"23:00:00"]
["2023-08-12",323.70999999999998,321.8,"23:00:00",318.79000000000002,"22:00:00"]
["2023-08-12",323.70999999999998,321.8,"23:00:00",318.79000000000002,"22:00:00",315.3,"23:00:00"]
["2023-08-13",321.94,321.89999999999998,"05:00:00"]
["2023-08-13",321.94,321.89999999999998,"05:00:00",313.7,"04:00:00"]
["2023-08-13",321.94,321.89999999999998,"05:00:00",313.7,"04:00:00",313.5,"03:00:00"]
["2023-08-14",323.98,323.39999999999998,"23:00:00"]
["2023-08-14",323.98,323.39999999999998,"23:00:00",319.2,"23:00:00"]
["2023-08-14",323.98,323.39999999999998,"23:00:00",319.2,"23:00:00",320.89999999999998,"23:00:00"]
["2023-08-15",326.36,326.36,"05:00:00"]
["2023-08-15",326.36,326.36,"05:00:00",320.5,"03:00:00"]
["2023-08-15",326.36,326.36,"05:00:00",320.5,"03:00:00",318.10000000000002,"03:00:00"]
["2023-08-16",325.43,313,"23:00:00"]
["2023-08-16",325.43,313,"23:00:00",311.8,"23:00:00"]
["2023-08-16",325.43,313,"23:00:00",311.8,"23:00:00",312.2,"23:00:00"]
["2023-08-17",327.7,327.7,"05:00:00"]
["2023-08-17",327.7,327.7,"05:00:00",324.10000000000002,"13:00:00"]
["2023-08-17",327.7,327.7,"05:00:00",324.10000000000002,"13:00:00",321.10000000000002,"23:00:00"]
["2023-08-18",330.4,330.4,"05:00:00"]
["2023-08-18",330.4,330.4,"05:00:00",318.10000000000002,"23:00:00",318.10000000000002,"23:00:00"]
["2023-08-19",326.10000000000002,320.7,"00:00:00"]
["2023-08-19",326.10000000000002,320.7,"00:00:00",317,"03:00:00"]
["2023-08-19",326.10000000000002,320.7,"00:00:00",317,"03:00:00",317,"03:00:00"]
["2023-08-20",326.47000000000003,324.60000000000002,"04:00:00"]
["2023-08-20",326.47000000000003,324.60000000000002,"04:00:00",317,"02:00:00"]
["2023-08-20",326.47000000000003,324.60000000000002,"04:00:00",317,"02:00:00",317,"00:00:00"]
["2023-08-21",326.48,325.60000000000002,"04:00:00"]
["2023-08-21",326.48,325.60000000000002,"04:00:00",320.3,"00:00:00"]
["2023-08-21",326.48,325.60000000000002,"04:00:00",320.3,"00:00:00",318,"23:00:00"]
["2023-08-22",322.55,318.95,"00:00:00"]
["2023-08-22",322.55,318.95,"00:00:00",316.89999999999998,"04:00:00"]
["2023-08-22",322.55,318.95,"00:00:00",316.89999999999998,"04:00:00",318,"13:00:00"]
["2023-08-23",326.18,324.69,"07:00:00"]
["2023-08-23",326.18,324.69,"07:00:00",323.60000000000002,"10:00:00"]
["2023-08-23",326.18,324.69,"07:00:00",323.60000000000002,"10:00:00",322.8,"13:00:00"]
["2023-08-24",329.62,323,"23:00:00"]
["2023-08-24",329.62,323,"23:00:00",325.2,"11:00:00"]
["2023-08-24",329.62,323,"23:00:00",325.2,"11:00:00",325,"13:00:00"]
["2023-08-25",332.16,323,"23:00:00"]
["2023-08-25",332.16,323,"23:00:00",324.95999999999998,"04:00:00"]
["2023-08-25",332.16,323,"23:00:00",324.95999999999998,"04:00:00",320.60000000000002,"23:00:00"]
["2023-08-26",331.1,331.1,"05:00:00"]
["2023-08-26",331.1,331.1,"05:00:00",331.33,"05:00:00"]
["2023-08-26",331.1,331.1,"05:00:00",331.33,"05:00:00",330.88,"08:00:00"]
["2023-08-27",333.28,332.8,"06:00:00"]
["2023-08-27",333.28,332.8,"06:00:00",332.73,"05:00:00"]
["2023-08-27",333.28,332.8,"06:00:00",332.73,"05:00:00",332.78,"05:00:00"]
["2023-08-28",330.39,330,"07:00:00"]
["2023-08-28",330.39,330,"07:00:00",318,"04:00:00"]
["2023-08-28",330.39,330,"07:00:00",318,"04:00:00",323.88,"04:00:00"]
["2023-08-29",330.39,325.2,"23:00:00"]
["2023-08-29",330.39,325.2,"23:00:00",317,"23:00:00"]
["2023-08-29",330.15,325.2,"23:00:00",317,"23:00:00",327.08999999999997,"08:00:00"]
["2023-08-30",332.47,318.3,"23:00:00"]
["2023-08-30",332.47,318.3,"23:00:00",322.89999999999998,"04:00:00"]
["2023-08-30",332.47,318.3,"23:00:00",322.89999999999998,"04:00:00",324,"23:00:00"]
["2023-08-31",332.04,316.13,"22:00:00"]
["2023-08-31",332.04,316.13,"22:00:00",316.39999999999998,"04:00:00"]
["2023-08-31",332.04,316.13,"22:00:00",316.39999999999998,"04:00:00",321,"12:00:00"]
["2023-09-01",332.72,317.02,"22:00:00"]
["2023-09-01",332.72,317.02,"22:00:00",322.60000000000002,"23:00:00"]
["2023-09-01",332.72,317.02,"22:00:00",322.60000000000002,"23:00:00",322,"23:00:00"]
["2023-09-02",331.32,319,"23:00:00"]
["2023-09-02",331.32,319,"23:00:00",317.8,"02:00:00"]
["2023-09-02",331.32,319,"23:00:00",317.8,"02:00:00",320.60000000000002,"23:00:00"]
["2023-09-03",330.47,330.5,"05:00:00"]
["2023-09-03",330.47,330.5,"05:00:00",323.39999999999998,"04:00:00"]
["2023-09-03",330.47,330.5,"05:00:00",323.39999999999998,"04:00:00",322.89999999999998,"04:00:00"]
["2023-09-04",329.42,315,"04:00:00"]
["2023-09-04",329.42,315,"04:00:00",326.60000000000002,"04:00:00"]
["2023-09-04",329.42,315,"04:00:00",326.60000000000002,"04:00:00",320.89999999999998,"12:00:00"]
["2023-09-05",332.7,325.7,"23:00:00"]
["2023-09-05",332.7,325.7,"23:00:00",327.18,"22:00:00"]
["2023-09-05",332.7,325.7,"23:00:00",327.18,"22:00:00",321.60000000000002,"22:00:00"]
["2023-09-06",331.94,319.10000000000002,"23:00:00"]
["2023-09-06",331.94,319.10000000000002,"23:00:00",316,"04:00:00"]
["2023-09-06",331.94,319.10000000000002,"23:00:00",316,"04:00:00",328.34,"09:00:00"]
["2023-09-07",331.05,321.8,"22:00:00"]
["2023-09-07",331.05,321.8,"22:00:00",325.8,"11:00:00"]
["2023-09-07",331.05,321.8,"22:00:00",325.8,"11:00:00",328.58,"08:00:00"]
["2023-09-08",330.51,327.7,"11:00:00"]
["2023-09-08",330.51,327.7,"11:00:00",323.3,"23:00:00"]
["2023-09-08",330.51,327.7,"11:00:00",323.3,"23:00:00",322,"14:00:00"]
["2023-09-09",329.14,312.86,"04:00:00"]
["2023-09-09",329.14,312.86,"04:00:00",313.60000000000002,"04:00:00"]
["2023-09-09",329.14,312.86,"04:00:00",313.60000000000002,"04:00:00",316.60000000000002,"04:00:00"]
["2023-09-10",332.19,318.8,"04:00:00"]
["2023-09-10",332.19,318.8,"04:00:00",320.39999999999998,"01:00:00"]
["2023-09-10",332.19,318.8,"04:00:00",320.39999999999998,"01:00:00",326.3,"00:00:00"]
["2023-09-11",332.06,316.19,"04:00:00"]
["2023-09-11",332.06,316.19,"04:00:00",317.3,"04:00:00"]
["2023-09-11",332.06,316.19,"04:00:00",317.3,"04:00:00",322,"14:00:00"]
["2023-09-12",335.97,326.3,"23:00:00"]
["2023-09-12",335.97,326.3,"23:00:00",325.39999999999998,"23:00:00"]
["2023-09-12",335.97,326.3,"23:00:00",325.39999999999998,"23:00:00",328.2,"18:00:00"]
["2023-09-13",337.7,333.7,"20:00:00"]
["2023-09-13",337.7,333.7,"20:00:00",332.6,"20:00:00"]
["2023-09-13",337.7,333.7,"20:00:00",332.6,"20:00:00",323.8,"22:00:00"]
["2023-09-14",334.8,314.7,"04:00:00"]
["2023-09-14",334.8,314.7,"04:00:00",317.64999999999998,"04:00:00"]
["2023-09-14",334.8,314.7,"04:00:00",317.64999999999998,"04:00:00",322.60000000000002,"17:00:00"]
["2023-09-15",335.05,325.60000000000002,"22:00:00"]
["2023-09-15",335.05,325.60000000000002,"22:00:00",320.39999999999998,"04:00:00"]
["2023-09-15",335.05,325.60000000000002,"22:00:00",320.39999999999998,"04:00:00",327.08,"04:00:00"]
["2023-09-16",335.66,331.3,"23:00:00"]
["2023-09-16",335.66,331.3,"23:00:00",327.10000000000002,"23:00:00"]
["2023-09-16",335.66,331.3,"23:00:00",327.10000000000002,"23:00:00",329,"22:00:00"]
["2023-09-17",335.12,323.3,"04:00:00"]
["2023-09-17",335.12,323.3,"04:00:00",323.5,"04:00:00"]
["2023-09-17",335.12,323.3,"04:00:00",323.5,"04:00:00",328.8,"22:00:00"]
["2023-09-18",334.77,325,"04:00:00"]
["2023-09-18",334.77,325,"04:00:00",330.9,"12:00:00"]
["2023-09-18",334.77,325,"04:00:00",330.9,"12:00:00",330.9,"12:00:00"]
["2023-09-19",337.2,333.5,"04:00:00"]
["2023-09-19",337.2,333.5,"04:00:00",325.60000000000002,"04:00:00"]
["2023-09-19",337.2,333.5,"04:00:00",325.60000000000002,"04:00:00",326,"19:00:00"]
["2023-09-20",332.9,326,"04:00:00"]
["2023-09-20",332.9,326,"04:00:00",325,"04:00:00"]
["2023-09-20",332.9,326,"04:00:00",325,"04:00:00",325.8,"21:00:00"]
["2023-09-21",331.4,309.89999999999998,"04:00:00",309.89999999999998,"04:00:00"]
["2023-09-21",331.4,309.89999999999998,"04:00:00",309.89999999999998,"04:00:00",316.8,"21:00:00"]
["2023-09-22",331.4,322.3,"04:00:00"]
["2023-09-22",331.4,322.3,"04:00:00",317,"04:00:00"]
["2023-09-22",331.4,322.3,"04:00:00",317,"04:00:00",321,"16:00:00"]
["2023-09-23",335.83,330.6,"22:00:00"]
["2023-09-23",335.83,330.6,"22:00:00",325.8,"22:00:00"]
["2023-09-23",335.83,330.6,"22:00:00",325.8,"22:00:00",326,"22:00:00"]
["2023-09-24",334.5,334.5,"05:00:00"]
["2023-09-24",334.5,334.5,"05:00:00",334.5,"05:00:00"]
["2023-09-24",334.5,334.5,"05:00:00",334.5,"05:00:00",333.3,"04:00:00"]
["2023-09-25",335.13,335.1,"05:00:00"]
["2023-09-25",335.13,335.1,"05:00:00",330.5,"03:00:00"]
["2023-09-25",335.13,335.1,"05:00:00",null,null,330.5,"03:00:00"]
["2023-09-25",335.13,335.1,"05:00:00",null,null,330.5,"03:00:00"]
["2023-09-26",332.21,331,"21:00:00"]
["2023-09-26",332.21,331,"21:00:00",331.9,"09:00:00"]
["2023-09-26",332.21,331,"21:00:00",331.9,"09:00:00",331.9,"09:00:00"]
["2023-09-27",332.3,331,"11:00:00"]
["2023-09-27",332.3,331,"11:00:00",325,"20:00:00"]
["2023-09-27",332.3,331,"11:00:00",325,"20:00:00",324.7,"00:00:00"]
["2023-09-28",329.5,325.60000000000002,"00:00:00"]
["2023-09-28",329.5,325.60000000000002,"00:00:00",312.8,"03:00:00"]
["2023-09-28",329.5,325.60000000000002,"00:00:00",312.8,"03:00:00",322,"21:00:00"]
["2023-09-29",329.6,325.10000000000002,"04:00:00"]
["2023-09-29",329.6,325.10000000000002,"04:00:00",320,"04:00:00"]
["2023-09-29",329.6,325.10000000000002,"04:00:00",320,"04:00:00",326.10000000000002,"12:00:00"]
["2023-09-30",334.42,329.1,"20:00:00"]
["2023-09-30",334.42,329.1,"20:00:00",325,"21:00:00"]
["2023-09-30",334.42,329.1,"20:00:00",325,"21:00:00",325,"21:00:00"]
["2023-10-01",332.93,332.9,"05:00:00"]
["2023-10-01",332.93,332.9,"05:00:00",332.9,"05:00:00"]
["2023-10-01",332.93,332.9,"05:00:00",332.9,"05:00:00",328.1,"03:00:00"]
["2023-10-02",337.18,337.2,"05:00:00"]
["2023-10-02",337.18,337.2,"05:00:00",332.2,"23:00:00"]
["2023-10-02",337.18,337.2,"05:00:00",332.2,"23:00:00",336,"22:00:00"]
["2023-10-03",339.29,332.78,"17:00:00"]
["2023-10-03",339.29,332.78,"17:00:00",331.1,"18:00:00"]
["2023-10-03",339.29,332.78,"17:00:00",331.1,"18:00:00",328.8,"14:00:00"]
["2023-10-04",338.95,333.56,"22:00:00"]
["2023-10-04",338.95,333.56,"22:00:00",332.7,332.7]
["2023-10-04",338.95,333.56,"22:00:00",332.7,332.7,332.7,"11:00:00"]
["2023-10-05",337.54,325,"20:00:00"]
["2023-10-05",337.54,325,"20:00:00",328.8,"20:00:00"]
["2023-10-05",337.54,325,"20:00:00",328.8,"20:00:00",329.3,"20:00:00"]
["2023-10-06",336.21,329,"00:00:00"]
["2023-10-06",336.21,329,"00:00:00",331.59,"22:00:00"]
["2023-10-06",336.21,329,"00:00:00",331.59,"22:00:00",324,"23:00:00"]
["2023-10-07",339.06,330.04,"23:00:00"]
["2023-10-07",339.06,330.04,"23:00:00",333.19,"22:00:00"]
["2023-10-07",339.06,330.04,"23:00:00",333.19,"22:00:00",331.64,"23:00:00"]
["2023-10-07",339.06,333.93,"22:00:00"]
["2023-10-08",339.45,333.93,"22:00:00"]
["2023-10-08",339.45,333.93,"22:00:00",327.51,"02:00:00"]
["2023-10-08",339.45,333.93,"22:00:00",327.51,"02:00:00",331.85,"22:00:00"]
["2023-10-09",339.74,306.27,"02:00:00"]
["2023-10-09",339.74,306.27,"02:00:00",321,"00:00:00"]
["2023-10-09",339.74,306.27,"02:00:00",321,"00:00:00",330.14,"22:00:00"]
["2023-10-10",338.87,330.4,"00:00:00"]
["2023-10-10",338.87,330.4,"00:00:00",327,"12:00:00"]
["2023-10-10",338.87,330.4,"00:00:00",327,"12:00:00",331.49,"20:00:00"]
["2023-10-11",336.54,325.89999999999998,"02:00:00"]
["2023-10-11",336.54,325.89999999999998,"02:00:00",330.6,"03:00:00"]
["2023-10-11",336.54,325.89999999999998,"02:00:00",330.6,"03:00:00",333,"12:00:00"]
["2023-10-12",341.47,326.93,"22:00:00"]
["2023-10-12",341.47,326.93,"22:00:00",325.60000000000002,"23:00:00"]
["2023-10-13",339.15,338.05,"19:00:00"]
["2023-10-13",339.15,338.05,"19:00:00",326.8,"02:00:00"]
["2023-10-13",339.15,338.05,"19:00:00",326.8,"02:00:00",331,"20:00:00"]
["2023-10-14",338.87,338.87,"05:00:00"]
["2023-10-14",338.87,338.87,"05:00:00",334.4,"20:00:00"]
["2023-10-14",338.87,338.87,"05:00:00",334.4,"20:00:00",335.5,"20:00:00"]
["2023-10-15",339.15,339.2,"05:00:00"]
["2023-10-15",339.15,339.2,"05:00:00",338.6,"12:00:00"]
["2023-10-16",341.81,339,"20:00:00"]
["2023-10-16",341.81,339,"20:00:00",337.85,"21:00:00"]
["2023-10-16",341.81,339,"20:00:00",337.85,"21:00:00",332,"22:00:00"]
["2023-10-17",346.16,328.9,"21:00:00"]
["2023-10-17",346.16,328.9,"21:00:00",324.17,"20:00:00"]
["2023-10-17",346.16,328.9,"21:00:00",324.17,"20:00:00",329.5,"14:00:00"]
["2023-10-18",347.95,343,"15:00:00"]
["2023-10-18",347.95,343,"15:00:00",338.4,"15:00:00"]
["2023-10-18",347.95,343,"15:00:00",338.4,"15:00:00",336.2,"21:00:00"]
["2023-10-19",346.91,334.8,"03:00:00"]
["2023-10-19",346.91,334.8,"03:00:00",337.81,"21:00:00"]
["2023-10-19",346.91,334.8,"03:00:00",337.81,"21:00:00",336.47,"20:00:00"]
["2023-10-20",349.63,346.9,"21:00:00"]
["2023-10-20",349.63,346.9,"21:00:00",349.5,"10:00:00"]
["2023-10-21",347.08,338.45,"23:00:00"]
["2023-10-21",347.08,338.45,"23:00:00",334.5,"00:00:00"]
["2023-10-21",347.08,338.45,"23:00:00",334.5,"00:00:00",336.8,"22:00:00"]
["2023-10-22",346.72,329.48,"23:00:00"]
["2023-10-22",346.72,329.48,"23:00:00",327.7,"04:00:00"]
["2023-10-22",346.72,329.48,"23:00:00",327.7,"04:00:00",329.7,"00:00:00"]
["2023-10-23",345.33,331.85,"21:00:00"]
["2023-10-23",345.33,331.85,"21:00:00",326.60000000000002,"21:00:00"]
["2023-10-23",345.33,331.85,"21:00:00",326.60000000000002,"21:00:00",322.39999999999998,"21:00:00"]
["2023-10-24",348.38,332.9,"21:00:00"]
["2023-10-24",348.38,332.9,"21:00:00",328.8,"22:00:00"]
["2023-10-24",348.38,332.9,"21:00:00",328.8,"22:00:00",336.3,"16:00:00"]
["2023-10-25",351.15,331.9,"21:00:00"]
["2023-10-25",351.15,331.9,"21:00:00",335.49,"20:00:00"]
["2023-10-25",351.15,331.9,"21:00:00",335.49,"20:00:00",339.9,"14:00:00"]
["2023-10-26",354.6,331.8,"21:00:00"]
["2023-10-26",354.6,331.8,"21:00:00",337.59,"20:00:00"]
["2023-10-26",354.6,331.8,"21:00:00",337.59,"20:00:00",338.3,"20:00:00"]
["2023-10-27",353.31,338.3,"22:00:00"]
["2023-10-27",353.31,338.3,"22:00:00",332.7,"22:00:00"]
["2023-10-27",353.31,338.3,"22:00:00",332.7,"22:00:00",332.81,"20:00:00"]
["2023-10-28",351.33,318.60000000000002,"00:00:00"]
["2023-10-28",351.33,318.60000000000002,"00:00:00",328.9,"21:00:00"]
["2023-10-28",351.33,318.60000000000002,"00:00:00",328.9,"21:00:00",329.7,"20:00:00"]
["2023-10-29",352,329.5,"23:00:00"]
["2023-10-29",352,329.5,"23:00:00",333.3,20]
["2023-10-29",352,329.5,"23:00:00",333.3,20,332.7,"19:00:00"]
["2023-10-30",350.97,330.7,"00:00:00"]
["2023-10-30",350.97,330.7,"00:00:00",332.9,"22:00:00"]
["2023-10-30",350.97,330.7,"00:00:00",332.9,"22:00:00",327.8,22]
["2023-10-31",349.7,330,"22:00:00"]
["2023-10-31",349.7,330,"22:00:00",331.6,"22:00:00"]
["2023-10-31",349.7,330,"22:00:00",331.6,"22:00:00",334.9,"22:00:00"]
["2023-11-01",354,353.4,"10:00:00"]
["2023-11-01",354,353.4,"10:00:00"]
["2023-11-01",354,353.4,"10:00:00",350,"10:00:00"]
["2023-11-01",354,353.4,"10:00:00",350,"10:00:00",350,"10:00:00"]
["2023-11-01",354,337.5,"20:00:00"]
["2023-11-01",354,337.5,"20:00:00"]
["2023-11-02",355.2,337.5,"20:00:00"]
["2023-11-02",355.2,337.5,"20:00:00",335,"21:00:00"]
["2023-11-02",355.2,337.5,"20:00:00",335,"21:00:00",333.1,"21:00:00"]
["2023-11-03",354.8,347.6,"22:00:00"]
["2023-11-03",354.8,347.6,"22:00:00",334.8,"22:00:00"]
["2023-11-03",354.8,347.6,"22:00:00",334.8,"22:00:00",340.8,"20:00:00"]
["2023-11-04",351.5,341.5,"22:00:00"]
["2023-11-04",351.5,341.5,"22:00:00",340,"22:00:00"]
["2023-11-04",351.5,341.5,"22:00:00",340,"22:00:00",339.4,"21:00:00"]
["2023-11-05",352.4,333.9,"22:00:00"]
["2023-11-05",352.4,333.9,"22:00:00",338.5,"22:00:00"]
["2023-11-05",352.4,333.9,"22:00:00",338.5,"22:00:00",345.6,"13:00:00"]
["2023-11-06",355.7,351.4,"19:00:00"]
["2023-11-06",355.7,351.4,"19:00:00",344,"22:00:00"]
["2023-11-06",355.7,351.4,"19:00:00",344,"22:00:00",343.6,"22:00:00"]
["2023-11-07",357.43,340,"22:00:00"]
["2023-11-07",357.43,339.8,"22:00:00"]
["2023-11-07",357.43,339.8,"22:00:00"]
["2023-11-07",357.43,340,"22:00:00",339.8,"22:00:00"]
["2023-11-07",357.43,340,"22:00:00",339.8,"22:00:00",339.3,"22:00:00"]
["2023-11-08",356.68,354,"22:00:00"]
["2023-11-08",356.68,354,"22:00:00",348.8,"22:00:00"]
["2023-11-08",356.68,354,"22:00:00",348.8,"22:00:00",345.5,"22:00:00"]
["2023-11-09",358.63,360.72,"05:00:00"]
["2023-11-09",358.63,360.72,"05:00:00",360.7,"05:00:00"]
["2023-11-09",358.63,360.72,"05:00:00",360.7,"05:00:00",348.8,"23:00:00"]
["2023-11-10",358.67,349.07,"20:00:00"]
["2023-11-10",358.67,349.07,"20:00:00",345,"22:00:00"]
["2023-11-10",358.67,349.07,"20:00:00",345,"22:00:00",342.4,"21:00:00"]
["2023-11-11",359.25,346.3,"22:00:00"]
["2023-11-11",359.25,346.3,"22:00:00",346,"22:00:00"]
["2023-11-11",359.25,346.3,"22:00:00",346,"22:00:00",349,"22:00:00"]
["2023-11-12",359.12,345,"22:00:00"]
["2023-11-12",359.12,345,"22:00:00",346,"21:00:00"]
["2023-11-12",359.12,345,"22:00:00",346,"21:00:00",342,"21:00:00"]
["2023-11-13",354.27,346.7,"22:00:00"]
["2023-11-13",354.27,346.7,"22:00:00",350.5,"10:00:00"]
["2023-11-13",354.27,346.7,"22:00:00",350.5,"10:00:00",350.5,"10:00:00"]
["2023-11-14",357.07,345.32,"21:00:00"]
["2023-11-14",357.07,345.32,"21:00:00",344,"22:00:00"]
["2023-11-14",357.07,345.32,"21:00:00",344,"22:00:00",342,"22:00:00"]
["2023-11-15",353.97,347.4,"22:00:00"]
["2023-11-15",353.97,347.4,"22:00:00",341.4,"22:00:00"]
["2023-11-15",353.97,347.4,"22:00:00",341.4,"22:00:00",344,"20:00:00"]
["2023-11-16",354.6,344,"22:00:00"]
["2023-11-16",354.6,344,"22:00:00",347.37,"20:00:00",347.37,"20:00:00"]
["2023-11-17",359.92,327.5,"23:00:00"]
["2023-11-17",359.92,327.5,"23:00:00",332.1,"22:00:00"]
["2023-11-17",359.92,327.5,"23:00:00",332.1,"22:00:00",339.6,"22:00:00"]
["2023-11-18",359.1,348.1,"20:00:00"]
["2023-11-18",359.1,348.1,"20:00:00",343.59,"19:00:00"]
["2023-11-18",359.1,348.1,"20:00:00",343.59,"19:00:00",346.97,"19:00:00"]
["2023-11-18",359.1,348,"21:00:00"]
["2023-11-19",359.1,348,"21:00:00"]
["2023-11-19",359.91,348,"21:00:00",345.11,"21:00:00"]
["2023-11-19",359.91,348,"21:00:00",345.11,"21:00:00",347.58,"20:00:00"]
["2023-11-20",359.8,347.4,"21:00:00"]
["2023-11-20",359.8,347.4,"21:00:00",339,"22:00:00"]
["2023-11-20",359.8,347.4,"21:00:00",339,"22:00:00",343.09,"21:00:00"]
["2023-11-21",357.59,332.7,"23:00:00"]
["2023-11-21",357.59,332.7,"23:00:00",333,"22:00:00"]
["2023-11-21",357.59,332.7,"23:00:00",333,"22:00:00",339.38,"20:00:00"]
["2023-11-22",357.49,355.9,"20:00:00"]
["2023-11-22",357.49,355.9,"20:00:00",340.1,"22:00:00"]
["2023-11-22",357.49,355.9,"20:00:00",340.1,"22:00:00",338,"20:00:00"]
["2023-11-23",354.66,337.66,"22:00:00"]
["2023-11-23",354.66,337.66,"22:00:00",338,"22:00:00"]
["2023-11-23",354.66,337.66,"22:00:00",337.8,"23:00:00",343,"22:00:00"]
["2023-11-24",355.41,340.01,"22:00:00"]
["2023-11-24",355.41,340.01,"22:00:00",340.8,"23:00:00"]
["2023-11-24",355.41,340.01,"22:00:00",340.8,"23:00:00",343.2,"22:00:00"]
["2023-11-25",357.38,349,"23:00:00"]
["2023-11-25",357.38,349,"23:00:00",343.74,"23:00:00"]
["2023-11-25",357.38,349,"23:00:00",343.74,"23:00:00",344.8,"23:00:00"]
["2023-11-26",354.82,340,"23:00:00"]
["2023-11-26",354.82,340,"23:00:00",338.8,"22:00:00"]
["2023-11-26",354.82,340,"23:00:00",338.8,"22:00:00",334.6,"22:00:00"]
["2023-11-27",355.74,353,"21:00:00"]
["2023-11-27",355.74,353,"21:00:00",351.61,"19:00:00"]
["2023-11-27",355.74,353,"21:00:00",351.61,"19:00:00",344.6,"22:00:00"]
["2023-11-28",359.4,347.8,"22:00:00"]
["2023-11-28",359.4,347.8,"22:00:00",345.78,"21:00:00"]
["2023-11-28",359.4,347.8,"22:00:00",345.78,"21:00:00",347.8,"22:00:00"]
["2023-11-29",363.87,355.3,"20:00:00"]
["2023-11-29",363.87,355.3,"20:00:00",356,"22:00:00"]
["2023-11-29",363.87,355.3,"20:00:00",356,"22:00:00",357.25,"21:00:00"]
["2023-11-30",362.63,356.1,"22:00:00"]
["2023-11-30",362.63,356.1,"22:00:00",343,"04:00:00"]
["2023-11-30",362.63,356.1,"22:00:00",343,"04:00:00",345.04,"21:00:00"]
["2023-12-01",360.9,347.5,"22:00:00"]
["2023-12-01",360.9,347.5,"22:00:00"]
["2023-12-01",360.9,347.5,"22:00:00"]
["2023-12-01",360.9,347.5,"22:00:00",347.1,"22:00:00"]
["2023-12-01",360.9,347.5,"22:00:00",347.1,"22:00:00"]
["2023-12-01",360.9,347.5,"22:00:00",347.1,"22:00:00",348,"22:00:00"]
["2023-12-02",358.44,330.57,"22:00:00"]
["2023-12-02",358.44,330.57,"22:00:00",335.5,"23:00:00"]
["2023-12-02",358.44,330.57,"22:00:00",335.5,"23:00:00",334.8,"22:00:00"]
["2023-12-03",357.19,349.32,"21:00:00"]
["2023-12-03",357.19,349.32,"21:00:00",345.9,"22:00:00"]
["2023-12-03",357.19,349.32,"21:00:00",345.9,"22:00:00",341.5,"22:00:00"]
["2023-12-04",358.5,361.89,"05:00:00"]
["2023-12-04",358.5,361.89,"05:00:00",349,"21:00:00"]
["2023-12-04",358.5,361.89,"05:00:00",349,"21:00:00",343.8,"22:00:00"]
["2023-12-05",357.14,337.2,"23:00:00"]
["2023-12-05",357.14,337.2,"23:00:00",344.1,"22:00:00"]
["2023-12-05",357.14,337.2,"23:00:00",344.1,"22:00:00",340.5,"22:00:00"]
["2023-12-06",356.47,325.94,"21:00:00",325.81,"21:00:00"]
["2023-12-06",356.47,325.94,"21:00:00",325.81,"21:00:00",329.9,"22:00:00"]
["2023-12-07",356.28,335.1,"22:00:00"]
["2023-12-07",356.28,335.1,"22:00:00",338.52,"20:00:00"]
["2023-12-07",356.28,335.1,"22:00:00",338.52,"20:00:00",330.3,"21:00:00"]
["2023-12-08",355.31,355.3,"20:00:00"]
["2023-12-08",355.31,355.3,"20:00:00",338.4,"20:00:00",338.4,"20:00:00"]
["2023-12-09",352.16,351.5,"21:00:00"]
["2023-12-09",352.16,351.5,"21:00:00",344.3,"20:00:00"]
["2023-12-09",352.16,351.5,"21:00:00",344.3,"20:00:00",344.6,"21:00:00"]
["2023-12-10",351.16,342.5,"20:00:00"]
["2023-12-10",351.16,342.5,"20:00:00",339.4,"20:00:00"]
["2023-12-10",351.16,342.5,"20:00:00",339.4,"20:00:00",337.6,"20:00:00"]
["2023-12-11",352.3,328.5,"22:00:00"]
["2023-12-11",352.3,328.5,"22:00:00",336.1,"22:00:00"]
["2023-12-11",352.3,328.5,"22:00:00",336.1,"22:00:00",341.7,"21:00:00"]
["2023-12-12",357.54,336.85,"19:00:00"]
["2023-12-12",357.54,336.85,"19:00:00",340,"22:00:00"]
["2023-12-12",357.54,336.85,"19:00:00",340,"22:00:00",341.5,"20:00:00"]
["2023-12-13",360.99,345.74,"19:00:00"]
["2023-12-13",360.99,345.74,"19:00:00",347.2,"20:00:00"]
["2023-12-13",360.99,345.74,"19:00:00",347.2,"20:00:00",349.3,"20:00:00"]
["2023-12-14",360.12,320.10000000000002,"23:00:00"]
["2023-12-14",360.12,320.10000000000002,"23:00:00",328.9,"22:00:00"]
["2023-12-14",360.12,320.10000000000002,"23:00:00",328.9,"22:00:00",335.9,"22:00:00"]
["2023-12-15",358.6,339.1,"21:00:00"]
["2023-12-15",358.6,339.1,"21:00:00",336,"21:00:00"]
["2023-12-15",358.6,339.1,"21:00:00",336,"21:00:00",336.8,"21:00:00"]
["2023-12-16",359.01,352.3,"23:00:00"]
["2023-12-16",359.01,352.3,"23:00:00",353.57,"20:00:00"]
["2023-12-16",359.01,352.3,"23:00:00",353.57,"20:00:00",353.16,"20:00:00"]
["2023-12-17",359.36,351.9,"22:00:00"]
["2023-12-17",359.36,351.9,"22:00:00",350,"21:00:00"]
["2023-12-17",359.36,351.9,"22:00:00",350,"21:00:00",349.86,"21:00:00"]
["2023-12-18",359.68,348.1,"22:00:00"]
["2023-12-18",359.68,348.1,"22:00:00",345.3,"22:00:00"]
["2023-12-18",359.68,348.1,"22:00:00",345.3,"22:00:00",343.4,"22:00:00"]
["2023-12-19",361.05,348,"22:00:00"]
["2023-12-19",361.05,348,"22:00:00",353.4,"21:00:00"]
["2023-12-19",361.05,348,"22:00:00",353.4,"21:00:00",352.7,"22:00:00"]
["2023-12-20",362.97,347,"22:00:00"]
["2023-12-20",362.97,347,"22:00:00",347.9,"22:00:00"]
["2023-12-20",362.97,347,"22:00:00",347.9,"22:00:00",353.2,"21:00:00"]
["2023-12-21",359.84,353.6,"22:00:00"]
["2023-12-21",359.84,353.6,"22:00:00",355.7,"14:00:00"]
["2023-12-21",359.84,353.6,"22:00:00",355.7,"14:00:00",351.6,"21:00:00"]
["2023-12-22",360.48,355.74,"11:00:00"]
["2023-12-22",360.48,355.74,"11:00:00",352,"20:00:00"]
["2023-12-22",360.48,355.74,"11:00:00",352,"20:00:00",347.4,"21:00:00"]
["2023-12-23",361.68,343,"23:00:00"]
["2023-12-23",361.68,343,"23:00:00",344,"23:00:00"]
["2023-12-23",361.68,343,"23:00:00",344,"23:00:00",350,"21:00:00"]
["2023-12-24",359.98,355.6,"17:00:00"]
["2023-12-24",359.98,355.6,"17:00:00",355.5,"13:00:00"]
["2023-12-24",359.98,355.6,"17:00:00",355.5,"13:00:00",355.5,"13:00:00"]
["2023-12-25",361.06,354.5,"13:00:00"]
["2023-12-25",361.06,354.5,"13:00:00",341.7,"13:00:00"]
["2023-12-25",361.06,354.5,"13:00:00",341.7,"13:00:00",349,"18:00:00"]
["2023-12-26",362.93,334.94,"21:00:00"]
["2023-12-27",360.12,359.4,"11:00:00"]
["2023-12-27",360.12,359.4,"11:00:00",354.2,"19:00:00"]
["2023-12-28",355.62,350,"20:00:00"]
["2023-12-28",355.62,350,"20:00:00",344.5,"12:00:00"]
["2023-12-28",355.62,350,"20:00:00",344.5,"12:00:00",344.4,"13:00:00"]
["2023-12-29",356.54,354.77,"18:00:00",354.77,"18:00:00"]
["2023-12-29",356.54,354.77,"18:00:00",354.77,"18:00:00",352.8,"21:00:00"]
["2023-12-30",356.55,350.6,"22:00:00"]
["2023-12-30",356.55,350.6,"22:00:00",357.73,"05:00:00"]
["2023-12-30",356.55,350.6,"22:00:00",357.73,"05:00:00",354.57,"21:00:00"]
["2023-12-31",356.58,350.2,"21:00:00"]
["2023-12-31",356.58,350.2,"21:00:00",348.18,"20:00:00"]
["2023-12-31",356.58,350.2,"21:00:00",348.18,"20:00:00",352.18,"20:00:00"]
["2024-01-01",358.91,358.9,"05:00:00"]
["2024-01-01",358.91,358.9,"05:00:00"]
["2024-01-01",358.91,358.9,"05:00:00"]
["2024-01-01",358.91,358.9,"05:00:00",358.9,"05:00:00"]
["2024-01-01",358.91,358.9,"05:00:00",358.9,"05:00:00",357.89,"20:00:00"]
["2024-01-02",364.27,364.3,"05:00:00"]
["2024-01-02",364.27,364.3,"05:00:00",357,"21:00:00"]
["2024-01-02",364.27,364.3,"05:00:00",357,"21:00:00",353.99,"21:00:00"]
["2024-01-03",366.86,360.4,"21:00:00"]
["2024-01-03",366.86,360.4,"21:00:00",360.6,"21:00:00"]
["2024-01-03",366.86,360.4,"21:00:00",360.6,"21:00:00",355,"23:00:00"]
["2024-01-04",365.07,330.3,"22:00:00"]
["2024-01-04",365.07,330.3,"22:00:00",342.9,22.1]
["2024-01-04",365.07,330.3,"22:00:00",342.9,"22:00:00",346,"22:00:00"]
["2024-01-05",362.23,346.08,"21:00:00"]
["2024-01-05",362.23,346.08,"21:00:00",344.4,"21:00:00"]
["2024-01-05",362.23,346.08,"21:00:00",344.4,"21:00:00",346.5,"22:00:00"]
["2024-01-06",364.84,344,"23:00:00"]
["2024-01-06",364.84,344,"23:00:00",350.4,"22:00:00"]
["2024-01-06",364.84,344,"23:00:00",350.4,"22:00:00",353.6,"22:00:00"]
["2024-01-07",363.09,342,"22:00:00"]
["2024-01-07",363.09,342,"22:00:00",345.7,"22:00:00"]
["2024-01-07",363.09,342,"22:00:00",345.7,"22:00:00",345.1,"23:00:00"]
["2024-01-08",364.25,343,"22:00:00"]
["2024-01-08",364.25,343,"22:00:00",350.03,"21:00:00"]
["2024-01-08",364.25,343,"22:00:00",350.03,"21:00:00",345.4,"21:00:00"]
["2024-01-09",363.69,336.8,22]
["2024-01-09",363.69,336.8,22,340.98,"21:00:00"]
["2024-01-09",363.69,336.8,22,340.98,"21:00:00",349.2,"22:00:00"]
["2024-01-10",362.9,350.8,"22:00:00"]
["2024-01-10",362.9,350.8,"22:00:00",346,"22:00:00"]
["2024-01-10",362.9,350.8,"22:00:00",346,"22:00:00",346.56,"20:00:00"]
["2024-01-11",363.74,326.3,"23:00:00"]
["2024-01-11",363.74,326.3,"23:00:00",344,"22:00:00"]
["2024-01-11",363.74,326.3,"23:00:00",344,"22:00:00",344.17,"21:00:00"]
["2024-01-12",361.75,333.6,"22:00:00"]
["2024-01-12",361.75,333.6,"22:00:00",338.3,"21:00:00"]
["2024-01-12",361.75,333.6,"22:00:00",338.3,"21:00:00",334,"22:00:00"]
["2024-01-13",357.87,356.77,"21:00:00"]
["2024-01-13",357.87,356.77,"21:00:00",353.9,"22:00:00"]
["2024-01-13",357.87,356.77,"21:00:00",353.9,"22:00:00",349.6,"22:00:00"]
["2024-01-13",357.87,356.77,"21:00:00",353.9,"22:00:00",349.96,"21:00:00"]
["2024-01-14",358.18,350.62,"19:00:00"]
["2024-01-14",358.18,350.62,"19:00:00",346.8,"21:00:00"]
["2024-01-14",358.18,350.62,"19:00:00",346.8,"21:00:00",346.8,"22:00:00"]
["2024-01-15",358.62,337.47,"21:00:00"]
["2024-01-15",358.62,337.47,"21:00:00",343.2,"22:00:00"]
["2024-01-15",358.62,337.47,"21:00:00",343.2,"22:00:00",348.9,"22:00:00"]
["2024-01-16",353.74,342,"22:00:00"]
["2024-01-16",353.74,342,"22:00:00",334.7,"22:00:00"]
["2024-01-16",353.74,342,"22:00:00",334.7,"22:00:00",335.6,"21:00:00"]
["2024-01-17",355.99,333.5,"21:00:00",338.57,"20:00:00"]
["2024-01-17",355.99,333.5,"21:00:00",338.57,"20:00:00",341.6,"22:00:00"]
["2024-01-17",355.99,350,"22:00:00"]
["2024-01-17",355.99,350,"22:00:00"]
["2024-01-17",355.99,350,"22:00:00"]
["2024-01-18",360.18,350,"22:00:00"]
["2024-01-18",360.18,350,"22:00:00",337.37,"21:00:00"]
["2024-01-18",360.18,350,"22:00:00",337.37,"21:00:00",338.5,"22:00:00"]
["2024-01-19",360.18,329.9,"22:00:00"]
["2024-01-19",354.8,329.9,"22:00:00"]
["2024-01-19",354.8,329.9,"22:00:00"]
["2024-01-19",354.8,329.9,"22:00:00"]
["2024-01-19",354.8,329.9,"22:00:00",330,"22:00:00"]
["2024-01-19",354.8,329.9,"22:00:00",330,"22:00:00",329.9,"20:00:00"]
["2024-01-20",354.43,334.6,"22:00:00"]
["2024-01-20",354.43,334.6,"22:00:00",335.7,"21:00:00"]
["2024-01-20",354.43,334.6,"22:00:00",335.7,"21:00:00",331,"22:00:00"]
["2024-01-21",355.94,355.9,"05:00:00"]
["2024-01-21",355.94,355.9,"05:00:00",355.21,"21:00:00"]
["2024-01-21",355.94,355.9,"05:00:00",355.21,"21:00:00",349.98,"21:00:00"]
["2024-01-22",353.57,348,"22:00:00"]
["2024-01-22",353.57,348,"22:00:00"]
["2024-01-22",353.57,348,"22:00:00",337.1,"22:00:00"]
["2024-01-22",353.57,348,"22:00:00",337.1,"22:00:00",341.4,"21:00:00"]
["2024-01-23",356.03,332.8,"21:00:00",332.8,"21:00:00"]
["2024-01-23",356.03,332.8,"21:00:00",332.8,"21:00:00",334.3,"21:00:00"]
["2024-01-24",354.48,334.7,"23:00:00"]
["2024-01-24",354.48,334.7,"23:00:00",338.1,"02:00:00"]
["2024-01-24",354.48,334.7,"23:00:00",338.1,"02:00:00",345.8,"22:00:00"]
["2024-01-25",355.75,340.2,"20:00:00"]
["2024-01-25",355.75,340.2,"20:00:00",342.2,"21:00:00"]
["2024-01-25",355.75,340.2,"20:00:00",342.2,"21:00:00",333.9,"21:00:00"]
["2024-01-26",356.28,335.9,"23:00:00"]
["2024-01-26",356.28,335.9,"23:00:00",344.8,"22:00:00"]
["2024-01-26",356.28,335.9,"23:00:00",344.8,"22:00:00",349.4,"21:00:00"]
["2024-01-27",355,323.39999999999998,"23:00:00"]
["2024-01-27",355,323.39999999999998,"23:00:00",323.39999999999998,"23:00:00"]
["2024-01-27",355,323.39999999999998,"23:00:00",323.39999999999998,"23:00:00",335.5,"22:00:00"]
["2024-01-28",355.1,348.8,"22:00:00"]
["2024-01-28",355.1,348.8,"22:00:00",345,"22:00:00"]
["2024-01-28",355.1,348.8,"22:00:00",345,"22:00:00",347.3,"21:00:00"]
["2024-01-29",359.1,336.9,"22:00:00"]
["2024-01-29",359.1,336.9,"22:00:00",356.5,"22:00:00"]
["2024-01-29",359.1,336.9,"22:00:00",356.5,"22:00:00",343.3,"20:00:00"]
["2024-01-30",363.8,345,"20:00:00"]
["2024-01-30",363.8,345,"20:00:00",345.3,"22:00:00"]
["2024-01-30",363.8,345,"20:00:00",345.3,"22:00:00",345.1,"21:00:00"]
["2024-01-31",362.36,346,"21:00:00"]
["2024-01-31",362.36,346,"21:00:00",340.7,"21:00:00"]
["2024-01-31",362.36,346,"21:00:00",340.7,"21:00:00",339.9,"20:00:00"]
["2024-02-01",360.65,351.19,"20:00:00"]
["2024-02-01",360.65,351.19,"20:00:00"]
["2024-02-01",360.65,351.19,"20:00:00",345.2,"22:00:00"]
["2024-02-01",360.65,351.19,"20:00:00",345.2,"22:00:00",348,"21:00:00"]
["2024-02-02",361.51,360.3,"11:00:00"]
["2024-02-02",361.51,360.3,"11:00:00",356,"13:00:00"]
["2024-02-02",361.51,360.3,"11:00:00",356,"13:00:00",355.8,"20:00:00"]
["2024-02-03",359.51,359.1,"20:00:00"]
["2024-02-03",359.51,359.1,"20:00:00",354,"18:00:00"]
["2024-02-03",359.51,359.1,"20:00:00",354,"18:00:00",353,"19:00:00"]
["2024-02-04",358.94,357.3,"21:00:00"]
["2024-02-04",358.94,357.3,"21:00:00",354.9,"12:00:00"]
["2024-02-04",358.94,357.3,"21:00:00",354.9,"12:00:00",351.3,"23:00:00"]
["2024-02-05",357.05,341.7,"23:00:00"]
["2024-02-05",357.05,341.7,"23:00:00",347.4,"22:00:00"]
["2024-02-05",357.05,341.7,"23:00:00",347.4,"22:00:00",346,"22:00:00"]
["2024-02-06",359.97,347.21,"22:00:00"]
["2024-02-06",359.97,347.21,"22:00:00",351.6,"03:00:00"]
["2024-02-06",359.97,347.21,"22:00:00",351.6,"03:00:00",352,"20:00:00"]
["2024-02-07",359.45,341.48,"21:00:00"]
["2024-02-07",359.45,341.48,"21:00:00",338.2,"23:00:00"]
["2024-02-07",359.45,341.48,"21:00:00",338.2,"23:00:00",345.92,"21:00:00"]
["2024-02-08",358.51,333,"22:00:00"]
["2024-02-08",358.51,333,"22:00:00",336.7,"21:00:00"]
["2024-02-08",358.51,333,"22:00:00",336.7,"21:00:00",336,"20:00:00"]
["2024-02-09",357.8,350,"22:00:00"]
["2024-02-09",357.8,350,"22:00:00",350.34,"21:00:00"]
["2024-02-09",357.8,350,"22:00:00",350.34,"21:00:00",349.3,"22:00:00"]
["2024-02-10",361,354.2,"21:00:00"]
["2024-02-10",361,354.2,"21:00:00",354.92,"21:00:00"]
["2024-02-10",361,354.2,"21:00:00",354.92,"21:00:00",356.04,"21:00:00"]
["2024-02-11",361.23,354.9,"21:00:00"]
["2024-02-11",361.23,354.9,"21:00:00",357.32,"20:00:00"]
["2024-02-11",361.23,354.9,"21:00:00",357.32,"20:00:00",355.29,"21:00:00"]
["2024-02-11",361.23,354.9,"21:00:00",357.32,"20:00:00",355.29,"21:00:00"]
["2024-02-11",361.23,354.9,"21:00:00",357.32,"20:00:00",355.29,"21:00:00"]
["2024-02-12",359.87,351,"21:00:00"]
["2024-02-12",359.87,351,"21:00:00",348,"21:00:00"]
["2024-02-12",359.87,351,"21:00:00",348,"21:00:00",348.36,"20:00:00"]
["2024-02-13",360.26,343.9,"21:00:00"]
["2024-02-13",360.26,343.9,"21:00:00",343,"22:00:00"]
["2024-02-13",360.26,343.9,"21:00:00",343,"22:00:00",341.7,"21:00:00"]
["2024-02-14",359.1,349.3,"21:00:00",349.3,"21:00:00",349.3,"21:00:00"]
["2024-02-15",359.31,361.96,"05:00:00"]
["2024-02-15",359.31,361.96,"05:00:00",359.3,"05:00:00"]
["2024-02-15",359.31,361.96,"05:00:00",359.3,"05:00:00"]
["2024-02-15",359.31,361.96,"05:00:00",359.3,"05:00:00",353.3,"22:00:00"]
["2024-02-16",358.48,361.01,"05:00:00"]
["2024-02-16",358.48,361.01,"05:00:00",358.5,"05:00:00"]
["2024-02-16",358.48,361.01,"05:00:00",358.5,"05:00:00",358.5,"05:00:00"]
["2024-02-17",359.12,359.1,"05:00:00"]
["2024-02-17",359.12,359.1,"05:00:00",359.1,"05:00:00"]
["2024-02-17",359.12,359.1,"05:00:00",359.1,"05:00:00",356,"23:00:00"]
["2024-02-18",355.63,355.6,"05:00:00"]
["2024-02-18",355.63,355.6,"05:00:00",352.2,"22:00:00"]
["2024-02-18",355.63,355.6,"05:00:00",352.2,"22:00:00",354,"22:00:00"]
["2024-02-19",354.67,354.7,"05:00:00"]
["2024-02-19",354.67,354.7,"05:00:00",356.57,"05:00:00"]
["2024-02-19",354.67,354.7,"05:00:00",356.57,"05:00:00",350.8,"22:00:00"]
["2024-02-20",352.93,344.9,"23:00:00"]
["2024-02-20",352.93,344.9,"23:00:00",339.74,"22:00:00"]
["2024-02-20",352.93,344.9,"23:00:00",339.74,"22:00:00",342.1,"22:00:00"]
["2024-02-21",351.02,340.4,"22:00:00"]
["2024-02-21",351.02,340.4,"22:00:00",337,"22:00:00"]
["2024-02-21",351.02,340.4,"22:00:00",337,"22:00:00",337.28,"20:00:00"]
["2024-02-22",350.97,335.5,"21:00:00"]
["2024-02-22",350.97,335.5,"21:00:00",340,"19:00:00"]
["2024-02-22",350.97,335.5,"21:00:00",340,"19:00:00",337.97,"18:00:00"]
["2024-02-23",353.24,341.2,"23:00:00"]
["2024-02-23",353.24,341.2,"23:00:00",349,"23:00:00",350.8,"22:00:00"]
["2024-02-24",355.6,354.42,"21:00:00"]
["2024-02-24",355.6,354.42,"21:00:00",350.7,"22:00:00"]
["2024-02-24",355.6,354.42,"21:00:00",350.7,"22:00:00",352.3,"22:00:00"]
["2024-02-25",356.52,353.09,"21:00:00"]
["2024-02-25",356.52,353.09,"21:00:00",353.1,"21:00:00"]
["2024-02-25",356.52,353.09,"21:00:00",353.1,"21:00:00",351.9,"22:00:00"]
["2024-02-26",354.83,337.22,"22:00:00"]
["2024-02-26",354.83,337.22,"22:00:00",344.1,"23:00:00"]
["2024-02-26",354.83,337.22,"22:00:00",344.1,"23:00:00",342.9,"22:00:00"]
["2024-02-27",352.29,338.8,"23:00:00"]
["2024-02-27",352.29,338.8,"23:00:00",338.7,"23:00:00"]
["2024-02-27",352.29,338.8,"23:00:00",338.7,"23:00:00",338.2,"22:00:00"]
["2024-02-28",349.48,335,"20:00:00"]
["2024-02-28",349.48,335,"20:00:00",331.13,"20:00:00"]
["2024-02-28",349.48,335,"20:00:00",331.13,"20:00:00",331.8,"20:00:00"]
["29/02/2023",349.48,331.4,"23:00:00"]
["29/02/2023",349.48,331.4,"23:00:00",346.99,"21:00:00"]
["29/02/2023",349.48,331.4,"23:00:00",346.99,"21:00:00"]
["29/02/2023",349.48,331.4,"23:00:00",346.99,"21:00:00"]
["29/02/2023",349.48,331.4,"23:00:00",346.99,"21:00:00",346.8,"21:00:00"]
["2024-03-01",354.53,331.9,"23:00:00"]
["2024-03-01",354.53,331.9,"23:00:00",327,"23:00:00"]
["2024-03-01",354.53,331.9,"23:00:00",327,"23:00:00",335.61,"21:00:00"]
["2024-03-02",352.05,351.1,"22:00:00"]
["2024-03-02",352.05,351.1,"22:00:00",348.3,"22:00:00"]
["2024-03-02",352.05,351.1,"22:00:00",348.3,"22:00:00",347.6,"22:00:00"]
["2024-03-03",353.44,352.1,"23:00:00"]
["2024-03-03",353.44,352.1,"23:00:00",346.48,"22:00:00"]
["2024-03-03",353.44,352.1,"23:00:00",346.48,"22:00:00",350.55,"21:00:00"]
["2024-03-04",354.5,343.4,"22:00:00"]
["2024-03-04",354.5,343.4,"22:00:00",340.7,"21:00:00"]
["2024-03-04",354.5,343.4,"22:00:00",340.7,"21:00:00",342,"12:00:00"]
["2024-03-04",354.5,332.4,"23:00:00"]
["2024-03-05",351.7,332.4,"23:00:00"]
["2024-03-05",351.7,332.4,"23:00:00",335.7,"23:00:00"]
["2024-03-05",351.7,332.4,"23:00:00",335.7,"23:00:00",340,"23:00:00"]
["2024-03-06",353.48,345.9,"21:00:00"]
["2024-03-06",353.48,345.9,"21:00:00",337.1,"21:00:00"]
["2024-03-06",353.48,345.9,"21:00:00",337.1,"21:00:00",337.7,"21:00:00"]
["2024-03-07",354.25,344,"21:00:00"]
["2024-03-07",354.25,344,"21:00:00",339.5,"21:00:00"]
["2024-03-07",354.25,344,"21:00:00",339.5,"21:00:00",335.8,"22:00:00"]
["2024-03-08",354.1,342,"22:00:00"]
["2024-03-08",354.1,342,"22:00:00",337.1,"22:00:00"]
["2024-03-08",354.1,342,"22:00:00",337.1,"22:00:00",340.1,"21:00:00"]
["2024-03-09",353.22,348.7,"22:00:00"]
["2024-03-09",353.22,348.7,"22:00:00",345.19,"21:00:00"]
["2024-03-09",353.22,348.7,"22:00:00",345.19,"21:00:00",343.29,"21:00:00"]
["2024-03-10",353.63,349.7,"23:00:00"]
["2024-03-10",353.63,349.7,"23:00:00",344.6,"23:00:00"]
["2024-03-10",353.63,349.7,"23:00:00",344.6,"23:00:00",347.1,"22:00:00"]
["2024-03-11",354.81,329.59,"21:00:00"]
["2024-03-11",354.81,329.59,"21:00:00",336,"22:00:00"]
["2024-03-11",354.81,329.59,"21:00:00",336,"22:00:00",330.4,"22:00:00"]
["2024-03-12",356.43,344.1,"20:00:00"]
["2024-03-12",356.43,344.1,"20:00:00",337,"20:00:00"]
["2024-03-12",356.43,344.1,"20:00:00",337,"20:00:00",336,"21:00:00"]
["2024-03-13",354.76,348.5,"22:00:00"]
["2024-03-13",354.76,348.5,"22:00:00",348.7,"21:00:00"]
["2024-03-13",354.76,348.5,"22:00:00",348.7,"21:00:00",347,"21:00:00"]
["2024-03-14",355.43,355.4,"05:00:00"]
["2024-03-14",355.43,355.4,"05:00:00",347.9,"21:00:00"]
["2024-03-14",355.43,355.4,"05:00:00",347.9,"21:00:00",344,"21:00:00"]
["2024-03-15",354.97,354.2,"11:00:00"]
["2024-03-15",354.97,354.2,"11:00:00",352.6,"12:00:00"]
["2024-03-15",354.97,354.2,"11:00:00",352.6,"12:00:00",349.7,"00:00:00"]
["2024-03-16",354.19,345,"21:00:00"]
["2024-03-16",354.19,345,"21:00:00",342.5,"21:00:00"]
["2024-03-16",354.19,345,"21:00:00",342.5,"21:00:00",342.9,"21:00:00"]
["2024-03-17",349.78,336,"03:00:00"]
["2024-03-17",349.78,336,"03:00:00",344,"23:00:00"]
["2024-03-17",349.78,336,"03:00:00",344,"23:00:00",347.6,"21:00:00"]
["2024-03-18",351.09,338,"21:00:00"]
["2024-03-18",351.09,338,"21:00:00",336.8,"21:00:00"]
["2024-03-18",351.09,338,"21:00:00",336.8,"21:00:00",336.4,"21:00:00"]
["2024-03-19",348.46,338.83,"22:00:00"]
["2024-03-19",348.46,338.83,"22:00:00",341.5,"23:00:00"]
["2024-03-19",348.46,338.83,"22:00:00",341.5,"23:00:00",340.6,"23:00:00"]
["2024-03-20",348.24,340.97,"20:00:00"]
["2024-03-20",348.24,340.97,"20:00:00",333,"22:00:00"]
["2024-03-20",348.24,340.97,"20:00:00",333,"22:00:00",13.791666666666666,"22:00:00"]
["2024-03-21",348.01,348,"05:00:00"]
["2024-03-21",348.01,348,"05:00:00",337,"19:00:00"]
["2024-03-21",348.01,348,"05:00:00",337,"19:00:00",331.3,"22:00:00"]
["2024-03-22",348.63,348.6,"05:00:00"]
["2024-03-22",348.63,348.6,"05:00:00",350.29,"05:00:00"]
["2024-03-22",348.63,348.6,"05:00:00",348.6,"05:00:00",348.6,"05:00:00"]
["2024-03-23",350.72,350.7,"05:00:00"]
["2024-03-23",350.72,350.7,"05:00:00",349.72,"11:00:00"]
["2024-03-23",350.72,350.7,"05:00:00",349.72,"11:00:00",347.39,"19:00:00"]
["2024-03-24",348.28,346.6,"23:00:00"]
["2024-03-24",348.28,346.6,"23:00:00",343.59,"22:00:00"]
["2024-03-24",348.28,346.6,"23:00:00",343.59,"22:00:00",345.54,"22:00:00"]
["2024-03-25",350.09,350.1,"05:00:00"]
["2024-03-25",350.09,350.1,"05:00:00",344.3,"21:00:00"]
["2024-03-25",350.09,350.1,"05:00:00",344.3,"21:00:00",341.07,"21:00:00"]
["2024-03-26",349.4,341.4,"21:00:00"]
["2024-03-26",349.4,341.4,"21:00:00",341.1,"20:00:00"]
["2024-03-26",349.4,341.4,"21:00:00",341.1,"20:00:00",345.14,"20:00:00"]
["2024-03-27",350.38,347.3,"21:00:00"]
["2024-03-27",350.38,347.3,"21:00:00",345.7,"22:00:00"]
["2024-03-27",350.38,347.3,"21:00:00",345.7,"22:00:00",345.9,"11:00:00"]
["2024-03-28",352.14,353.42,"05:00:00"]
["2024-03-28",352.14,353.42,"05:00:00",352.1,"05:00:00"]
["2024-03-28",352.14,353.42,"05:00:00",352.1,"05:00:00",347.8,"22:00:00"]
["2024-03-29",349.89,346.6,"21:00:00"]
["2024-03-29",349.89,346.6,"21:00:00",340,"23:00:00"]
["2024-03-29",349.89,346.6,"21:00:00",340,"23:00:00",341.1,"22:00:00"]
["2024-03-29",349.89,346.6,"21:00:00",340,"23:00:00",341.1,"22:00:00"]
["2024-03-30",352.07,352.1,"05:00:00"]
["2024-03-30",352.07,352.1,"05:00:00",352.1,"05:00:00"]
["2024-03-30",352.07,352.1,"05:00:00",352.1,"05:00:00",352.1,"05:00:00"]
["2024-03-31",354.38,354.4,"05:00:00"]
["2024-03-31",354.38,354.4,"05:00:00",349.2,"22:00:00"]
["2024-03-31",354.38,354.4,"05:00:00",349.2,"22:00:00",347.5,"00:00:00"]
["2024-04-01",350.91,350.9,"05:00:00"]
["2024-04-01",350.91,350.9,"05:00:00",344.17,"22:00:00"]
["2024-04-01",350.91,350.9,"05:00:00",344.17,"22:00:00",339,"23:00:00"]
["2024-04-02",350.91,348.2,"20:00:00"]
["2024-04-02",349.29,348.2,"20:00:00",342.55,"20:00:00"]
["2024-04-02",349.29,348.2,"20:00:00",342.55,"20:00:00",341,"21:00:00"]
["2024-04-03",348.9,348.7,"08:00:00"]
["2024-04-03",348.9,348.7,"08:00:00",347.8,"11:00:00"]
["2024-04-03",348.9,348.7,"08:00:00",347.8,"11:00:00",332.48,"04:00:00"]
["2024-04-04",346.99,335.7,"22:00:00"]
["2024-04-04",346.99,335.7,"22:00:00",336,"22:00:00"]
["2024-04-04",346.99,335.7,"22:00:00",336,"22:00:00",337.34,"21:00:00"]
["2024-04-05",344.25,344.2,"05:00:00"]
["2024-04-05",344.25,344.2,"05:00:00",343,12]
["2024-04-05",344.25,344.2,"05:00:00",343,12,338.3,"01:00:00"]
["2024-04-06",344.79,344.33,"08:00:00"]
["2024-04-06",344.79,344.33,"08:00:00",341,"12:00:00"]
["2024-04-06",344.79,344.33,"08:00:00",341,"12:00:00","340.3..","15:00:00"]
["2024-04-07",346.86,346.39,"10:00:00"]
["2024-04-07",346.86,346.39,"10:00:00",340.5,"03:00:00"]
["2024-04-07",346.86,346.39,"10:00:00",340.5,"03:00:00",339.5,"03:00:00"]
["2024-04-08",346.9,333.72,"21:00:00"]
["2024-04-08",346.9,333.72,"21:00:00",325.2,"23:00:00"]
["2024-04-08",346.9,333.72,"21:00:00",325.2,"23:00:00",332.7,"23:00:00"]
["2024-04-09",342.75,342.75,"05:00:00"]
["2024-04-09",342.75,342.75,"05:00:00",341.6,"09:00:00"]
["2024-04-09",342.75,342.75,"05:00:00",341.6,"09:00:00",341.6,"09:00:00"]
["2024-04-10",339.6,337,"22:00:00"]
["2024-04-10",339.6,337,"22:00:00",332.19,"22:00:00"]
["2024-04-10",339.6,337,"22:00:00",332.19,"22:00:00",326.60000000000002,"22:00:00"]
["2024-04-11",337.48,331,"23:00:00"]
["2024-04-11",337.48,331,"23:00:00",336.59,"21:00:00"]
["2024-04-11",337.48,331,"23:00:00",336.59,"21:00:00",329,"23:00:00"]
["2024-04-12",339.37,339.4,"05:00:00"]
["2024-04-12",339.37,339.4,"05:00:00",339.4,"05:00:00"]
["2024-04-12",339.37,339.4,"05:00:00",339.4,"05:00:00",340.62,"05:00:00"]
["2024-04-13",342.8,342.8,"05:00:00"]
["2024-04-13",342.8,342.8,"05:00:00",342.8,"05:00:00"]
["2024-04-13",342.8,342.8,"05:00:00",342.8,"05:00:00",335,"02:00:00"]
["2024-04-14",343.31,342.8,"05:00:00"]
["2024-04-14",343.31,342.8,"05:00:00",333,"01:00:00"]
["2024-04-14",343.31,342.8,"05:00:00",333,"01:00:00",336,"22:00:00"]
["2024-04-15",336.13,327.7,"04:00:00"]
["2024-04-15",336.13,327.7,"04:00:00",323.8,"21:00:00"]
["2024-04-15",336.13,327.7,"04:00:00",323.8,"21:00:00",326,"23:00:00"]
["2024-04-16",338.02,329.4,"10:00:00"]
["2024-04-16",338.02,329.4,"10:00:00",329.2,"10:00:00"]
["2024-04-16",338.02,329.4,"10:00:00",329.2,"10:00:00",329.2,"10:00:00"]
["2024-04-17",338.61,335.6,"23:00:00"]
["2024-04-17",338.61,335.6,"23:00:00",330.3,"23:00:00"]
["2024-04-17",338.61,335.6,"23:00:00",330.3,"23:00:00",333.8,"23:00:00"]
["2024-04-18",341.36,340,"09:00:00"]
["2024-04-18",341.36,340,"09:00:00",334.5,"11:00:00"]
["2024-04-18",341.36,340,"09:00:00",334.5,"11:00:00",329.6,"22:00:00"]
["2024-04-19",339,339,"05:00:00"]
["2024-04-19",339,339,"05:00:00",337.8,"13:00:00",337.8,"13:00:00"]
["2024-04-20",342.32,342.3,"05:00:00"]
["2024-04-20",342.32,342.3,"05:00:00",341.6,"11:00:00"]
["2024-04-20",342.32,342.3,"05:00:00",341.6,"11:00:00",338.4,"23:00:00"]
["2024-04-21",340.18,340.2,"05:00:00"]
["2024-04-21",340.18,340.2,"05:00:00",338,"22:00:00"]
["2024-04-21",340.18,340.2,"05:00:00",338,"22:00:00",336.3,"00:00:00"]
["2024-04-22",339.39,339.4,"05:00:00"]
["2024-04-22",339.39,339.4,"05:00:00",338.2,"12:00:00"]
["2024-04-22",339.39,339.4,"05:00:00",338.2,"12:00:00",331.7,"04:00:00"]
["2024-04-23",341.98,337.7,"10:00:00"]
["2024-04-23",341.98,337.7,"10:00:00",333,"12:00:00"]
["2024-04-23",341.98,337.7,"10:00:00",333,"12:00:00",336.3,"10:00:00"]
["2024-04-24",341.71,341.5,"08:00:00"]
["2024-04-24",341.71,341.5,"08:00:00",337.6,"13:00:00"]
["2024-04-24",341.71,341.5,"08:00:00",337.6,"13:00:00",337.4,"13:00:00"]
["2024-04-25",343.86,333.7,"23:00:00"]
["2024-04-25",343.86,333.7,"23:00:00",338.6,"23:00:00"]
["2024-04-25",343.86,333.7,"23:00:00",338.6,"23:00:00",333,"22:00:00"]
["2024-04-26",340.72,330.1,"00:00:00"]
["2024-04-26",340.72,330.1,"00:00:00",330.9,"23:00:00"]
["2024-04-26",340.72,330.1,"00:00:00",330.9,"23:00:00",333.8,"12:00:00"]
["2024-04-27",339.72,331,"21:00:00"]
["2024-04-27",339.72,331,"21:00:00",328.4,"22:00:00"]
["2024-04-28",331.63,327,"23:00:00"]
["2024-04-28",331.63,327,"23:00:00",321.2,"22:00:00"]
["2024-04-28",331.63,327,"23:00:00",321.2,"22:00:00",315.89999999999998,"22:00:00"]
["2024-04-29",333.72,323,"23:00:00"]
["2024-04-29",333.72,323,"23:00:00",323.2,"12:00:00"]
["2024-04-30",331.14,331,"07:00:00"]
["2024-04-30",331.14,331,"07:00:00",328.1,"10:00:00"]
["2024-04-30",331.14,331,"07:00:00",328.1,"10:00:00",327.10000000000002,"02:00:00"]
["2024-05-01",332.85,331.04,"08:00:00"]
["2024-05-01",332.85,331.04,"08:00:00"]
["2024-05-01",332.85,331.04,"08:00:00",326,"12:00:00"]
["2024-05-01",332.85,331.04,"08:00:00",326,"12:00:00",326.10000000000002,"12:00:00"]
["2024-05-02",332.4,331.2,"05:00:00"]
["2024-05-02",332.4,331.2,"05:00:00",321,"04:00:00"]
["2024-05-02",332.4,331.2,"05:00:00",321,"04:00:00",324.2,"04:00:00"]
["2024-05-03",331.87,330.8,"16:00:00"]
["2024-05-03",331.87,330.8,"16:00:00",332.24,"05:00:00"]
["2024-05-03",331.87,330.8,"16:00:00",332.24,"05:00:00",322,"16:00:00"]
["2024-05-04",332.1,331.5,"07:00:00"]
["2024-05-04",332.1,329.72,"22:00:00"]
["2024-05-04",332.1,331.5,"07:00:00",329.7,"22:00:00"]
["2024-05-04",332.1,331.5,"07:00:00",329.7,"22:00:00",328.82,"22:00:00"]
["2024-05-05",334.22,334.2,"07:00:00",null,"22:00:00",null,"22:00:00"]
["2024-05-05",334.22,334.2,"07:00:00",335.05,"05:00:00"]
["2024-05-05",334.22,334.2,"07:00:00",335.05,"05:00:00",334.98,"05:00:00"]
["2024-05-06",335.02,326.5,"22:00:00"]
["2024-05-06",335.02,326.5,"22:00:00",325.7,"04:00:00"]
["2024-05-06",335.02,326.5,"22:00:00",325.7,"04:00:00",329.72,"19:00:00"]
["2024-05-07",337.78,334.3,"10:00:00"]
["2024-05-07",337.78,334.3,"10:00:00",327.2,"23:00:00"]
["2024-05-07",337.78,334.3,"10:00:00",327.2,"23:00:00",334.01,"08:00:00"]
["2024-05-07",337.78,334.3,"10:00:00",327.2,"23:00:00",334.01,"09:00:00"]
["2024-05-08",340.12,338.9,"07:00:00"]
["2024-05-08",340.12,338.9,"07:00:00",332.8,"11:00:00"]
["2024-05-08",340.12,338.9,"07:00:00",332.8,"11:00:00",330,"23:00:00"]
["2024-05-09",336.7,337.93,"05:00:00"]
["2024-05-09",336.7,337.93,"05:00:00",330.7,"02:00:00"]
["2024-05-09",336.7,337.93,"05:00:00",330.7,"02:00:00",330.1,"03:00:00"]
["2024-05-10",338.61,338.07,"09:00:00"]
["2024-05-10",338.61,338.07,"09:00:00",331,"12:00:00"]
["2024-05-10",338.61,338.07,"09:00:00",331,"12:00:00",329.6,"00:00:00"]
["2024-05-11",339.03,334.9,"23:00:00"]
["2024-05-11",339.03,334.9,"23:00:00",319,"22:00:00"]
["2024-05-11",339.03,334.9,"23:00:00",319,"22:00:00",328,"14:00:00"]
["2024-05-12",338.26,338.3,"05:00:00"]
["2024-05-12",338.26,338.3,"05:00:00",332.1,22]
["2024-05-12",338.26,338.3,"05:00:00",332.1,22,327.5,"23:00:00"]
["2024-05-13",334.87,334.9,"05:00:00"]
["2024-05-13",334.87,334.9,"05:00:00",330.4,"22:00:00",330.4,"22:00:00"]
["2024-05-14",335.45,328.8,"22:00:00"]
["2024-05-14",335.45,328.8,"22:00:00",328.33,"19:00:00"]
["2024-05-14",335.45,328.8,"22:00:00",328.33,"19:00:00",321.60000000000002,"22:00:00"]
["2024-05-15",332.5,331.4,"23:00:00"]
["2024-05-15",332.5,331.4,"23:00:00",323.60000000000002,"23:00:00"]
["2024-05-15",332.5,331.4,"23:00:00",323.60000000000002,"23:00:00",327.56,"21:00:00"]
["2024-05-16",334.36,333.4,"00:00:00"]
["2024-05-16",334.36,333.4,"00:00:00",323.39999999999998,"02:00:00"]
["2024-05-16",334.36,333.4,"00:00:00",323.39999999999998,"02:00:00",332.08,"18:00:00"]
["2024-05-17",336.02,336,"05:00:00"]
["2024-05-17",336.02,336,"05:00:00",322.8,"23:00:00"]
["2024-05-17",336.02,336,"05:00:00",322.8,"23:00:00",323.39999999999998,"23:00:00"]
["2024-05-18",337.01,338.04,"05:00:00"]
["2024-05-18",337.01,338.04,"05:00:00",330.8,"02:00:00"]
["2024-05-18",337.01,338.04,"05:00:00",330.8,"02:00:00",328,"23:00:00"]
["2024-05-19",337.11,337.44,"07:00:00"]
["2024-05-19",337.11,337.44,"07:00:00",331,"12:00:00"]
["2024-05-19",337.11,337.44,"07:00:00",331,"12:00:00",330,"00:00:00"]
["2024-05-20",336.36,336.55,"05:00:00"]
["2024-05-20",336.36,336.55,"05:00:00",332.9,"11:00:00"]
["2024-05-20",336.36,336.55,"05:00:00",332.9,"11:00:00",329.2,"00:00:00"]
["2024-05-21",338.46,338,"07:00:00"]
["2024-05-21",338.46,338,"07:00:00",338.5,"05:00:00"]
["2024-05-21",338.46,338,"07:00:00",338.5,"05:00:00",334.1,"00:00:00"]
["2024-05-22",336.87,329,"13:00:00"]
["2024-05-22",336.87,329,"13:00:00",328,"12:00:00"]
["2024-05-22",336.87,329,"13:00:00",328,"12:00:00",325.5,"20:00:00"]
["2024-05-23",336.11,317.7,"03:00:00"]
["2024-05-23",336.11,317.7,"03:00:00",324.57,"04:00:00"]
["2024-05-23",336.11,317.7,"03:00:00",324.57,"04:00:00",329.9,"15:00:00"]
["2024-05-24",336.39,324.2,"23:00:00"]
["2024-05-24",336.39,324.2,"23:00:00",324.2,"23:00:00",328.35,"22:00:00"]
["2024-05-25",337.65,334,"23:00:00"]
["2024-05-25",337.65,334,"23:00:00",328,"12:00:00"]
["2024-05-25",337.65,334,"23:00:00",328,"12:00:00",328,"12:00:00"]
["2024-05-26",337.96,338,"05:00:00"]
["2024-05-26",337.96,338,"05:00:00",334,"12:00:00"]
["2024-05-26",337.96,338,"05:00:00",334,"12:00:00",333,"14:00:00"]
["2024-05-27",339.17,333.5,"23:00:00"]
["2024-05-27",339.17,333.5,"23:00:00",331.8,"12:00:00"]
["2024-05-27",339.17,333.5,"23:00:00",331.8,"12:00:00",331,"14:00:00"]
["2024-05-28",340.12,334,"13:00:00",334.3,"12:00:00"]
["2024-05-28",340.12,334,"13:00:00",334.3,"12:00:00",331,"23:00:00"]
["2024-05-29",338.46,336.4,"13:00:00",null,"12:00:00",null,"23:00:00"]
["2024-05-29",338.46,336.4,"23:00:00"]
["2024-05-29",338.46,336.4,"23:00:00",314.8,"04:00:00"]
["2024-05-29",338.46,336.4,"23:00:00",314.8,"04:00:00",324.8,"23:00:00"]
["2024-05-30",337.99,338.09,"05:00:00"]
["2024-05-30",337.99,338.09,"05:00:00",336.6,"11:00:00"]
["2024-05-30",337.99,338.09,"05:00:00",336.6,"11:00:00",332.5,"00:00:00"]
["2024-05-31",338.41,335.36,"03:00:00"]
["2024-05-31",338.41,335.36,"03:00:00",334.2,"10:00:00"]
["2024-05-31",338.41,335.36,"03:00:00",334.2,"10:00:00"]
["2024-05-31",338.41,335.36,"03:00:00",334.2,"10:00:00",333.4,"04:00:00"]
["2024-06-01",338.2,338.2,"05:00:00"]
["2024-06-01",338.2,338.2,"05:00:00",331.7,"23:00:00"]
["2024-06-01",338.2,338.2,"05:00:00",331.7,"23:00:00",327.39999999999998,"00:00:00"]
["2024-06-02",337.63,337.6,"05:00:00"]
["2024-06-02",337.63,337.6,"05:00:00",335.8,"12:00:00"]
["2024-06-02",337.63,337.6,"05:00:00",335.8,"12:00:00",332.1,"18:00:00"]
["2024-06-03",334.95,315.60000000000002,"04:00:00"]
["2024-06-03",334.95,315.60000000000002,"04:00:00",326,"12:00:00"]
["2024-06-03",334.95,315.60000000000002,"04:00:00",326,"12:00:00",326.3,"12:00:00"]
["2024-06-04",334.19,334.2,"05:00:00"]
["2024-06-04",334.19,334.2,"05:00:00",332,"10:00:00"]
["2024-06-04",334.19,334.2,"05:00:00",332,"10:00:00",332.9,"10:00:00"]
["2024-06-05",336.62,335.5,"09:00:00"]
["2024-06-05",336.62,335.5,"09:00:00",328.8,"12:00:00"]
["2024-06-05",336.62,335.5,"09:00:00",328.8,"12:00:00",328.5,"14:00:00"]
["2024-06-06",336.66,335.5,"09:00:00"]
["2024-06-06",336.66,335.5,"09:00:00",329,"04:00:00"]
["2024-06-06",336.66,335.5,"09:00:00",330.1,"11:00:00"]
["2024-06-06",336.66,335.5,"09:00:00",330.1,"11:00:00",330.1,"11:00:00"]
["2024-06-06",337.9,337.6,"09:00:00"]
["2024-06-07",337.9,337.6,"09:00:00"]
["2024-06-07",337.9,337.6,"09:00:00",333.7,"11:00:00"]
["2024-06-07",337.9,337.6,"09:00:00",333.7,"11:00:00",333.1,"04:00:00"]
["2024-06-08",339.26,334,"03:00:00"]
["2024-06-08",339.26,334,"03:00:00",331,"21:00:00"]
["2024-06-08",339.26,334,"03:00:00",331,"21:00:00",329.4,"13:00:00"]
["2024-06-08",339.26,340.9,"05:00:00"]
["2024-08-09",340.9,340.9,"05:00:00"]
["2024-08-09",340.9,340.9,"05:00:00"]
["2024-06-09",340.9,340.9,"05:00:00"]
["2024-06-09",340.9,340.9,"05:00:00",334.5,"23:00:00"]
["2024-06-09",340.9,340.9,"05:00:00",334.5,"23:00:00",335.2,"01:00:00"]
["2024-06-10",340.42,336,"03:00:00"]
["2024-06-10",340.42,336,"03:00:00",335.3,"12:00:00"]
["2024-06-10",340.42,336,"03:00:00",335.3,"12:00:00",333.1,"04:00:00"]
["2024-06-11",340.87,341.93,"05:00:00"]
["2024-06-11",340.87,341.93,"05:00:00",338.4,"12:00:00"]
["2024-06-11",340.87,341.93,"05:00:00",338.4,"12:00:00",336,"22:00:00"]
["2024-06-12",340.84,338.07,"14:00:00"]
["2024-06-12",340.84,338.07,"14:00:00",332,"23:00:00"]
["2024-06-12",340.84,338.07,"14:00:00",332,"23:00:00",331.9,"15:00:00"]
["2024-06-13",341.47,335.2,"14:00:00"]
["2024-06-13",341.47,335.2,"14:00:00",331,"13:00:00"]
["2024-06-13",341.47,335.2,"14:00:00",331,"13:00:00",330.6,"13:00:00"]
["2024-06-14",338.84,338.8,"05:00:00"]
["2024-06-14",338.84,338.8,"05:00:00",339.21,"05:00:00"]
["2024-06-14",338.84,338.8,"05:00:00",339.21,"05:00:00",335,"23:00:00"]
["2024-06-15",338.38,336.5,"12:00:00"]
["2024-06-15",338.36,336.5,"12:00:00",335.36,"11:00:00"]
["2024-06-15",338.36,336.5,"12:00:00",335.36,"11:00:00",334.45,"17:00:00"]
["2024-06-16",338.36,330.8,"03:00:00"]
["2024-06-16",335.93,330.8,"03:00:00",335.06,"09:00:00"]
["2024-06-16",335.93,330.8,"03:00:00",335.06,"09:00:00",335.02,"09:00:00"]
["2024-06-17",334.01,326.39999999999998,"23:00:00"]
["2024-06-17",334.01,326.39999999999998,"23:00:00",324.7,"23:00:00"]
["2024-06-17",334.01,326.39999999999998,"23:00:00",324.7,"23:00:00",330.38,"15:00:00"]
["2024-06-18","333..14",330.6,"13:00:00"]
["2024-06-18",333.14,330.6,"13:00:00"]
["2024-06-18",333.14,330.6,"13:00:00",324.3,"13:00:00"]
["2024-06-18",333.14,330.6,"13:00:00",324.3,"13:00:00",328.01,"22:00:00"]
["2024-06-19",333.24,333,"11:00:00"]
["2024-06-19",333.24,326.2,"13:00:00"]
["2024-06-19",333.24,326.2,"13:00:00",326.2,"13:00:00"]
["2024-06-19",333.24,326.2,"13:00:00",326.2,"13:00:00",322.60000000000002,"23:00:00"]
["2024-06-20",333.34,327.99,"17:00:00"]
["2024-06-20",333.34,327.99,"17:00:00",323.5,"11:00:00"]
["2024-06-20",333.34,327.99,"17:00:00",323.5,"11:00:00",322.8,"12:00:00"]
["2024-06-21",334.81,333.63,"08:00:00"]
["2024-06-21",334.81,333.63,"08:00:00",324.7,"11:00:00"]
["2024-06-21",334.81,333.63,"08:00:00",324.7,"11:00:00",324.39999999999998,"13:00:00"]
["2024-06-22",334.63,332.4,"16:00:00"]
["2024-06-22",334.63,332.4,"16:00:00",328.5,"14:00:00"]
["2024-06-22",334.63,332.4,"16:00:00",328.5,"14:00:00",326.60000000000002,"14:00:00"]
["2024-06-23",334.24,327.2,"23:00:00"]
["2024-06-23",334.24,327.2,"23:00:00",324.39999999999998,"02:00:00"]
["2024-06-23",334.24,327.2,"23:00:00",324.39999999999998,"02:00:00",325.10000000000002,"01:00:00"]
["2024-06-24",337.21,327.39999999999998,"23:00:00"]
["2024-06-24",337.21,327.39999999999998,"23:00:00",326.11,"22:00:00"]
["2024-06-24",337.21,327.39999999999998,"23:00:00",326.11,"22:00:00",327.10000000000002,"15:00:00"]
["2024-06-25",335.95,332.7,"23:00:00"]
["2024-06-25",335.95,332.7,"23:00:00",334.4,"22:00:00"]
["2024-06-25",335.95,332.7,"23:00:00",334.4,"22:00:00",329.8,"22:00:00"]
["2024-06-26",335.04,329.2,"23:00:00"]
["2024-06-26",335.04,329.2,"23:00:00",326.10000000000002,"23:00:00"]
["2024-06-26",335.04,329.2,"23:00:00",326.10000000000002,"23:00:00",331.58,331.58]
["2024-06-27",331.94,331.9,"05:00:00"]
["2024-06-27",331.94,331.9,"05:00:00",328.2,"14:00:00"]
["2024-06-27",331.94,331.9,"05:00:00",328.2,"14:00:00",327,"15:00:00"]
["2024-06-28",329.6,329.6,"05:00:00"]
["2024-06-28",329.6,329.6,"05:00:00",323.89999999999998,"13:00:00"]
["2024-06-28",329.6,329.6,"05:00:00",323.89999999999998,"13:00:00",321,"17:00:00"]
["2024-06-29",330.04,327.44,"23:00:00"]
["2024-06-29",330.04,327.44,"23:00:00",324,"00:00:00"]
["2024-06-29",330.04,327.44,"23:00:00",324,"00:00:00",328.1,"23:00:00"]
["2024-06-29",330.04,327.44,"23:00:00",324,"00:00:00",328.1,"23:00:00"]
["2024-06-30",327.8,321.12,"02:00:00"]
["2024-06-30",327.8,321.12,"02:00:00",321,"04:00:00"]
["2024-06-30",327.8,321.12,"02:00:00",321,"04:00:00",325,"04:00:00"]
["2024-07-01",328.68,321.89999999999998,"03:00:00"]
["2024-07-01",328.68,321.89999999999998,"03:00:00",317.3,"04:00:00"]
["2024-07-01",328.68,321.89999999999998,"03:00:00",317.3,"04:00:00",324.7,"13:00:00"]
["2024-07-02",327.95,319,"04:00:00"]
["2024-07-02",327.95,319,"04:00:00",316.60000000000002,"04:00:00"]
["2024-07-02",327.95,319,"04:00:00",316.60000000000002,"04:00:00",320.89999999999998,"00:00:00"]
["2024-07-03",328.34,328.34,"05:00:00"]
["2024-07-03",328.34,328.34,"05:00:00",325.29000000000002,"12:00:00"]
["2024-07-03",328.34,328.34,"05:00:00",325.29000000000002,"12:00:00",322.5,"15:00:00"]
["2024-07-04",325.48,325.5,"05:00:00"]
["2024-07-04",325.48,325.5,"05:00:00",325.97000000000003,"05:00:00"]
["2024-07-04",325.48,325.5,"05:00:00",325.97000000000003,"05:00:00",323.2,"14:00:00"]
["2024-07-05",327.12,327.10000000000002,"05:00:00"]
["2024-07-05",327.12,327.10000000000002,"05:00:00",326,"23:00:00"]
["2024-07-05",327.12,327.10000000000002,"05:00:00",326,"23:00:00",327.60000000000002,"05:00:00"]
["2024-07-06",327.54000000000002,327.5,"05:00:00"]
["2024-07-06",327.54000000000002,327.5,"05:00:00",327.5,"05:00:00"]
["2024-07-07",328.11,328.1,"05:00:00"]
["2024-07-07",328.11,328.1,"05:00:00",328.1,"05:00:00"]
["2024-07-07",328.11,328.1,"05:00:00",328.1,"05:00:00",326.7,"00:00:00"]
["2024-07-08",329.31,329.3,"05:00:00"]
["2024-07-08",329.31,329.3,"05:00:00",321.2,"21:00:00"]
["2024-07-08",329.31,329.3,"05:00:00",321.2,"21:00:00",319,"22:00:00"]
["2024-07-09",329.44,329.4,"05:00:00"]
["2024-07-09",329.44,329.4,"05:00:00",329.4,5]
["2024-07-09",329.44,329.4,"05:00:00",329.4,5,327,"23:00:00"]
["2024-07-10",329.44,328.9,"05:00:00"]
["2024-07-10",329.44,328.9,"05:00:00",328.9,"05:00:00"]
["2024-07-10",329.44,328.9,"05:00:00",328.9,"05:00:00",328.9,"05:00:00"]
["2024-07-11",329.1,329.1,"05:00:00"]
["2024-07-11",329.1,329.1,"05:00:00",321.89999999999998,"23:00:00"]
["2024-07-11",329.1,329.1,"05:00:00",321.89999999999998,"23:00:00",318.60000000000002,"23:00:00"]
["2024-07-12",329.45,329.4,"05:00:00"]
["2024-07-12",329.45,329.4,"05:00:00",329.4,"12:00:00"]
["2024-07-12",329.45,329.4,"05:00:00",329.4,"12:00:00",328.1,"00:00:00"]
["2024-07-13",327.52,327.5,"05:00:00"]
["2024-07-13",327.52,327.5,"05:00:00",323.89999999999998,"03:00:00"]
["2024-07-13",327.52,327.5,"05:00:00",323.89999999999998,"03:00:00",328.3,"03:00:00"]
["2024-07-14",325.54000000000002,325.5,"05:00:00"]
["2024-07-14",325.54000000000002,325.5,"05:00:00",327.16000000000003,"02:00:00"]
["2024-07-14",325.54000000000002,325.5,"05:00:00",327.16000000000003,"02:00:00",325.2,"04:00:00"]
["2024-07-15",325.49,325.5,"05:00:00"]
["2024-07-15",325.49,325.5,"05:00:00",318,"23:00:00"]
["2024-07-15",325.49,325.5,"05:00:00",318,"23:00:00",318,"23:00:00"]
["2024-07-16",325.63,325.60000000000002,"05:00:00"]
["2024-07-16",325.63,325.60000000000002,"05:00:00"]
["2024-07-16",325.63,325.60000000000002,"05:00:00",320,"23:00:00"]
["2024-07-17",32,323.39999999999998,"05:00:00"]
["2024-07-17",324.58999999999997,323.39999999999998,"05:00:00"]
["2024-07-17",324.58999999999997,323.39999999999998,"05:00:00",321.89999999999998,"23:00:00"]
["2024-07-17",324.58999999999997,323.39999999999998,"05:00:00",321.89999999999998,"23:00:00",320,"00:00:00"]
["2024-07-18",325.44,325.39999999999998,"05:00:00"]
["2024-07-18",325.44,325.39999999999998,"05:00:00",325.39999999999998,"05:00:00"]
["2024-07-18",325.44,325.39999999999998,"05:00:00",325.39999999999998,"05:00:00",322,"00:00:00"]
["2024-07-19",326.55,327.42,"06:00:00"]
["2024-07-19",326.55,327.42,"06:00:00",323.89999999999998,"12:00:00"]
["2024-07-19",326.55,327.42,"06:00:00",323.89999999999998,"12:00:00",325,"23:00:00"]
["2024-07-20",327.11,327.11,"05:00:00"]
["2024-07-20",327.11,327.11,"05:00:00",324.3,"23:00:00"]
["2024-07-20",327.11,327.11,"05:00:00",324.3,"23:00:00"]
["2024-07-20",327.11,327.11,"05:00:00",324.3,"23:00:00",322.3,"23:00:00"]
["2024-07-21",326.45999999999998,326.45999999999998,"05:00:00"]
["2024-07-21",326.45999999999998,326.45999999999998,"05:00:00",325.7,"04:00:00"]
["2024-07-21",326.45999999999998,326.45999999999998,"05:00:00",325.7,"04:00:00",322.60000000000002,"23:00:00"]
["2024-07-21",325.88,325.88,"05:00:00"]
["2024-07-22",325.88,325.88,"05:00:00"]
["2024-07-22",325.88,325.88,"05:00:00",322.8,"03:00:00"]
["2024-07-22",325.88,325.88,"05:00:00",322.8,"03:00:00",318.39999999999998,"02:00:00"]
["2024-07-23",326.01,318.89,"01:00:00"]
["2024-07-23",326.01,318.89,"01:00:00",320.10000000000002,"12.:00"]
["2024-07-23",326.01,318.89,"01:00:00",320.10000000000002,"12:00:00"]
["2024-07-23",326.01,318.89,"01:00:00",320.10000000000002,"12:00:00",320,"12:00:00"]
["2024-07-24",326.33,327.22000000000003,"05:00:00"]
["2024-07-24",326.33,327.22000000000003,"05:00:00",316,"00:00:00"]
["2024-07-24",326.33,327.22000000000003,"05:00:00",316,"00:00:00",320.60000000000002,"00:00:00"]
["2024-07-25",326.26,326.3,"05:00:00"]
["2024-07-25",326.26,326.3,"05:00:00",326.3,"05:00:00"]
["2024-07-25",326.26,326.3,"05:00:00",326.3,"05:00:00",322.5,"23:00:00"]
["2024-07-26",325.60000000000002,322.89999999999998,"23:00:00"]
["2024-07-26",325.60000000000002,322.89999999999998,"23:00:00",321.10000000000002,"02:00:00"]
["2024-07-26",325.60000000000002,322.89999999999998,"23:00:00",321.10000000000002,"02:00:00",321,"04:00:00"]
["2024-07-27",326.5,322.5,"03:00:00"]
["2024-07-27",326.5,322.5,"03:00:00",322.3,"02:00:00"]
["2024-07-27",326.5,322.5,"03:00:00",322.3,"02:00:00",323.39,"02:00:00"]
["2024-07-28",327.48,327.5,"05:00:00"]
["2024-07-28",327.48,327.5,"05:00:00",328.74,"05:00:00"]
["2024-07-28",327.48,327.5,"05:00:00",328.74,"05:00:00",325.61,"22:00:00"]
["2024-07-29",326.01,326,"05:00:00"]
["2024-07-29",326.01,326,"05:00:00",317.8,"02:00:00"]
["2024-07-29",326.01,326,"05:00:00",317.8,"02:00:00",326.31,"23:00:00"]
["2024-07-30",326.11,326.10000000000002,"05:00:00"]
["2024-07-30",326.11,326.10000000000002,"05:00:00",318.2,"00:00:00"]
["2024-07-30",326.11,326.10000000000002,"05:00:00",318.2,"00:00:00",323.82,"00:00:00"]
["2024-07-31",326.62,326.60000000000002,"05:00:00"]
["2024-07-31",326.62,326.60000000000002,"05:00:00",319.3,"02:00:00"]
["2024-07-31",326.62,326.60000000000002,"05:00:00",319.3,"02:00:00",319.60000000000002,"03:00:00"]
["2024-08-01",328.34,329.12,"05:00:00"]
["2024-08-01",328.34,329.12,"05:00:00",326,"23:00:00"]
["2024-08-01",328.34,329.12,"05:00:00",326,"23:00:00",319.7,"00:00:00"]
["2024-08-02",327.81,327.25,"08:00:00"]
["2024-08-02",327.81,327.25,"08:00:00",324,"11:00:00"]
["2024-08-02",327.81,327.25,"08:00:00",324,"11:00:00",323.7,"13:00:00"]
["2024-08-03",327.36,327.39999999999998,"05:00:00"]
["2024-08-03",327.36,327.39999999999998,"05:00:00",324.5,"00:00:00"]
["2024-08-03",327.36,327.39999999999998,"05:00:00",324.5,"00:00:00",322,"01:00:00"]
["2024-08-04",330.4,330.4,"05:00:00"]
["2024-08-04",330.4,330.4,"05:00:00",330.3,"11:00:00"]
["2024-08-04",330.4,330.4,"05:00:00",330.3,"11:00:00",329.8,"14:00:00"]
["2024-08-05",328.97,328.97,"05:00:00"]
["2024-08-05",328.97,328.97,"05:00:00",329.88,"05:00:00"]
["2024-08-05",328.97,328.97,"05:00:00",329.88,"05:00:00",325.3,"23:00:00"]
["2024-08-06",331.97,332,"05:00:00"]
["2024-08-06",331.97,332,"05:00:00",332.81]
["2024-08-06",331.97,332,"05:00:00",332.81,"05:00:00"]
["2024-08-06",331.97,332,"05:00:00",332.81,"05:00:00",328.8,"23:00:00"]
["2024-08-07",332.59,332.6,"05:00:00"]
["2024-08-07",332.59,332.6,"05:00:00",330.8,"12:00:00"]
["2024-08-07",332.59,332.6,"05:00:00",330.8,"12:00:00",332.71,"09:00:00"]
["2024-08-08",331.79,331.8,"05:00:00"]
["2024-08-08",331.79,331.8,"05:00:00",328.8,"12:00:00"]
["2024-08-08",331.79,331.8,"05:00:00",328.8,"12:00:00",326.5,"01:00:00"]
["2024-08-09",329.18,329.2,"05:00:00"]
["2024-08-09",329.18,329.2,"05:00:00",327.9,"11:00:00"]
["2024-08-09",329.18,329.2,"05:00:00",327.9,"11:00:00",320.89999999999998,"04:00:00"]
["2024-08-10",329.65,327.52,"02:00:00"]
["2024-08-10",329.65,327.52,"02:00:00",324.5,"03:00:00"]
["2024-08-11",330.47,331.01,"05:00:00"]
["2024-08-11",330.47,331.01,"05:00:00",328.2,"11:00:00"]
["2024-08-11",330.47,331.01,"05:00:00",328.2,"11:00:00",324.60000000000002,"23:00:00"]
["2024-08-12",330.82,331.55,"05:00:00"]
["2024-08-12",330.82,331.55,"05:00:00",327.3,"23:00:00"]
["2024-08-12",330.82,331.55,"05:00:00",327.3,"23:00:00",327.60000000000002,"23:00:00"]
["2024-08-13",334.06,334.06,"05:00:00"]
["2024-08-13",334.06,334.06,"05:00:00",333.1,"10:00:00"]
["2024-08-13",334.06,334.06,"05:00:00",333.1,"10:00:00",330.9,"04:00:00"]
["2024-08-14",334.34,331,"20:00:00"]
["2024-08-14",334.34,331,"20:00:00",331.29,"20:00:00"]
["2024-08-14",334.34,331,"20:00:00",331.29,"20:00:00",329.2,"14:00:00"]
["2024-08-15",333.54,333.5,5]
["2024-08-15",333.54,333.5,5,333.89,"05:00:00"]
["2024-08-15",333.54,333.5,5,333.89,"05:00:00",330.8,"23:00:00"]
["2024-08-16",332.8,332.8,"23:00:00"]
["2024-08-16",332.8,332.8,"23:00:00",322,"23:00:00"]
["2024-08-16",332.85,332.8,"23:00:00",322,"23:00:00",329.97,"11:00:00"]
["2024-08-17",331.88,326.5,"00:00:00"]
["2024-08-17",331.88,326.5,"00:00:00",319,"01:00:00"]
["2024-08-17",331.88,326.5,"00:00:00",319,"01:00:00",317,"00:00:00"]
["2024-08-18",330.51,330.5,"05:00:00"]
["2024-08-18",330.51,330.5,"05:00:00",323,"05:00:00"]
["2024-08-18",330.51,330.5,"05:00:00",323,"00:00:00",324,"00:00:00"]
["2024-08-19",331.83,324.7,"03:00:00"]
["2024-08-19",331.83,324.7,"03:00:00",323.5,"02:00:00"]
["2024-08-19",331.83,324.7,"03:00:00",323.5,"02:00:00",324,"22:00:00"]
["2024-08-20",329.2,329.2,"18:00:00",327.3,"11:00:00"]
["2024-08-20",329.2,329.2,"18:00:00",327.3,"11:00:00",322,"00:00:00"]
["2024-08-21",331.2,329.7,"07:00:00",327.7,"11:00:00"]
["2024-08-21",331.2,329.7,"07:00:00",327.7,"11:00:00",327.7,"23:00:00"]
["2024-08-22",329.05,326.8,"23:00:00"]
["2024-08-22",329.05,326.8,"23:00:00",323.89999999999998,"12:00:00",323.2,"13:00:00"]
["2024-08-23",329.1,327.39999999999998,"15:00:00"]
["2024-08-23",329.1,327.39999999999998,"15:00:00",325.3,"12:00:00"]
["2024-08-23",329.1,327.39999999999998,"15:00:00",325.3,"12:00:00",323.8,"15:00:00"]
["2024-08-24",330.98,331,"05:00:00"]
["2024-08-24",330.98,331,"05:00:00",331,"05:00:00"]
["2024-08-24",330.98,331,"05:00:00",331,"05:00:00",330.1,"21:00:00"]
["2024-08-25",329.91,329.3,"12:00:00"]
["2024-08-25",329.91,329.3,"12:00:00",328.15,"14:00:00"]
["2024-08-25",329.91,329.3,"12:00:00",328.15,"14:00:00",327.16000000000003,"17:00:00"]
["2024-08-26",327.67,327.7,"05:00:00"]
["2024-08-26",327.67,327.7,"05:00:00",326.5,"10:00:00"]
["2024-08-26",327.67,327.7,"05:00:00",326.5,"10:00:00",327.96,"05:00:00"]
["2024-08-27",326.42,326.39999999999998,"05:00:00"]
["2024-08-27",326.42,326.39999999999998,"05:00:00",324,"12:00:00"]
["2024-08-27",326.42,326.39999999999998,"05:00:00",324,"12:00:00",325.89999999999998,"22:00:00"]
["2024-08-28",329.18,326.60000000000002,"22:00:00"]
["2024-08-28",329.18,326.60000000000002,"22:00:00",316.39999999999998,"23:00:00"]
["2024-08-28",329.18,326.60000000000002,"22:00:00",316.39999999999998,"23:00:00",321.2,"23:00:00"]
["2024-08-29",329.18,331.7,"05:00:00"]
["2024-08-29",329.18,331.7,"05:00:00",329.4,"11:00:00"]
["2024-08-29",329.18,331.7,"05:00:00",329.4,"11:00:00",324.10000000000002,"00:00:00"]
["2024-08-30",330.3,310.2,"23:00:00"]
["2024-08-30",330.3,310.2,"23:00:00",316.5,"23:00:00"]
["2024-08-30",330.3,310.2,"23:00:00",316.5,"23:00:00",318.7,"23:00:00"]
["2024-08-31",331.49,331.5,"05:00:00"]
["2024-08-31",331.49,331.5,"05:00:00",327.3,"16:00:00"]
["2024-08-31",331.49,331.5,"05:00:00",327.3,"16:00:00",325.89999999999998,"21:00:00"]
["2024-09-01",333.1,333.1,"05:00:00"]
["2024-09-01",333.1,333.1,"05:00:00"]
["2024-09-01",333.1,333.1,"05:00:00",333.1,"05:00:00"]
["2024-09-01",333.1,333.1,"05:00:00",333.1,"05:00:00",329.3,"01:00:00"]
["2024-09-02",333.15,321.2,"22:00:00"]
["2024-09-02",333.15,321.2,"22:00:00",327.39999999999998,"11:00:00"]
["2024-09-02",333.15,321.2,"22:00:00",327.39999999999998,"11:00:00",327.39999999999998,"11:00:00"]
["2024-09-03",334.14,327.17,"23:00:00"]
["2024-09-03",334.14,327.17,"23:00:00",334.1,"05:00:00"]
["2024-09-03",334.14,327.17,"23:00:00",334.1,"05:00:00",333.3,"23:00:00"]
["2024-09-04",333.57,332.05,"22:00:00"]
["2024-09-04",333.57,332.05,"22:00:00",329.3,"11:00:00"]
["2024-09-05",332.3,332.3,"05:00:00"]
["2024-09-05",332.3,332.3,"05:00:00",329.4,"21:00:00"]
["2024-09-05",332.3,332.3,"05:00:00",329.4,"21:00:00",326,"22:00:00"]
["2024-09-06",331.66,323.5,"23:00:00"]
["2024-09-06",331.66,323.5,"23:00:00",327.39999999999998,"22:00:00"]
["2024-09-06",331.66,323.5,"23:00:00",327.39999999999998,"22:00:00",323.8,"04:00:00"]
["2024-09-06",331.66,323.5,"23:00:00",327.39999999999998,"22:00:00",324.3,"04:00:00"]
["2024-09-07",332.68,322.60000000000002,"21:00:00"]
["2024-09-07",332.68,322.60000000000002,"21:00:00",324.39999999999998,"23:00:00"]
["2024-09-07",332.68,322.60000000000002,"21:00:00",324.39999999999998,"23:00:00",325.8,"23:00:00"]
["2024-09-08",332.16,329.4,"22:00:00"]
["2024-09-08",332.16,329.4,"22:00:00",329.81,"21:00:00"]
["2024-09-08",332.16,329.4,"22:00:00",329.81,"21:00:00",327.44,"21:00:00"]
["2024-09-09",333.1,325.5,"22:00:00"]
["2024-09-09",333.1,325.5,"22:00:00",322.8,"22:00:00",null,"00:00:00"]
["2024-09-09",333.1,325.5,"22:00:00",322.8,"22:00:00",325.26,"20:00:00"]
["2024-09-09",333.1,325.5,"22:00:00",322.8,"22:00:00",325.26,"20:00:00"]
["2024-09-10",331.43,330.4,"09:00:00"]
["2024-09-10",331.43,330.4,"09:00:00",326.39999999999998,"12:00:00"]
["2024-09-10",331.43,330.4,"09:00:00",326.39999999999998,"12:00:00",327.47000000000003,"13:00:00"]
["2024-09-11",331.89,328.1,"23:00:00"]
["2024-09-11",331.89,328.1,"23:00:00",328.1,"23:00:00"]
["2024-09-11",331.89,328.1,"23:00:00",328.1,"23:00:00",326.5,"23:00:00"]
["2024-09-12",329.29,330.73,"05:00:00"]
["2024-09-12",329.29,330.73,"05:00:00",327,"12:00:00"]
["2024-09-12",329.29,330.73,"05:00:00",327,"12:00:00",326.3,"23:00:00"]
["2024-09-13",332.34,332.9,"05:00:00",331.8,"10:00:00"]
["2024-09-13",332.34,332.9,"05:00:00",331.8,"10:00:00",327,"00:00:00"]
["2024-09-14",330.92,330.9,"05:00:00"]
["2024-09-14",330.92,330.9,"05:00:00",324.5,"11:00:00"]
["2024-09-14",330.92,330.9,"05:00:00",324.5,"11:00:00",322.39999999999998,"21:00:00"]
["2024-09-15",330.93,327.60000000000002,"22:00:00"]
["2024-09-15",330.93,327.60000000000002,"22:00:00",326.5,"22:00:00"]
["2024-09-15",330.93,327.60000000000002,"22:00:00",326.5,"22:00:00",329.4,"21:00:00"]
["2024-09-16",332.29,329.8,"21:00:00"]
["2024-09-16",332.29,329.8,"21:00:00",326.58,"20:00:00"]
["2024-09-16",332.29,329.8,"21:00:00",326.58,"20:00:00",321.5,"21:00:00"]
["2024-09-17",338.07,329.8,"21:00:00",338.1,"05:00:00"]
["2024-09-17",338.07,338.1,"05:00:00"]
["2024-09-17",338.07,338.1,"05:00:00",336.5,"22:00:00"]
["2024-09-17",338.07,338.1,"05:00:00",336.5,"22:00:00",327.9,"23:00:00"]
["2024-09-18",336.63,334.6,"11:00:00"]
["2024-09-18",336.63,334.6,"11:00:00",332.8,"12:00:00"]
["2024-09-18",336.63,334.6,"11:00:00",332.8,"12:00:00",336.18,"10:00:00"]
["2024-09-19",336.85,329.7,"21:00:00"]
["2024-09-19",336.85,329.7,"21:00:00",329.22,"21:00:00"]
["2024-09-19",336.85,329.7,"21:00:00",329.22,"21:00:00",332.43,"20:00:00"]
["2024-09-20",337.31,319.8,"22:00:00"]
["2024-09-20",337.31,319.8,"22:00:00",326.3,"23:00:00"]
["2024-09-20",337.31,319.8,"22:00:00",326.3,"23:00:00",329,"15:00:00"]
["2024-09-21",336.04,337.25,"05:00:00"]
["2024-09-21",336.04,337.25,"05:00:00",326.60000000000002,"00:00:00"]
["2024-09-21",336.04,337.25,"05:00:00",326.60000000000002,"00:00:00",332.28,"21:00:00"]
["2024-09-22",335.78,331.69,"03:00:00"]
["2024-09-22",335.78,331.69,"03:00:00",330.4,"04:00:00"]
["2024-09-22",335.78,331.69,"03:00:00",330.4,"04:00:00",326.89999999999998,"04:00:00"]
["2024-09-23",337.09,327.39999999999998,"22:00:00"]
["2024-09-23",337.09,327.39999999999998,"22:00:00",319.39999999999998,"23:00:00"]
["2024-09-23",337.09,327.39999999999998,"22:00:00",319.39999999999998,"23:00:00",324.3,"22:00:00"]
["2024-09-24",335.17,331,"22:00:00"]
["2024-09-24",335.17,331,"22:00:00",333.3,"22:00:00"]
["2024-09-24",335.17,331,"22:00:00",333.3,"22:00:00",334.3,"22:00:00"]
["2024-09-25",336.63,324,"21:00:00"]
["2024-09-25",336.63,324,"21:00:00",325.83999999999997,"20:00:00"]
["2024-09-25",336.63,324,"21:00:00",325.83999999999997,"20:00:00",323.7,"21:00:00"]
["2024-09-26",331.9,326.2,"21:00:00"]
["2024-09-26",331.9,326.2,"21:00:00",323.95999999999998,"20:00:00"]
["2024-09-26",331.9,326.2,"21:00:00",323.95999999999998,"20:00:00",324,"13:00:00"]
["2024-09-27",332.76,332.8,"05:00:00"]
["2024-09-27",332.76,332.8,"05:00:00",332,"05:00:00"]
["2024-09-27",332.76,332.8,"05:00:00",332,"05:00:00",330.72,"01:00:00"]
["2024-09-28",334.83,318.5,"23:00:00"]
["2024-09-28",334.83,318.5,"23:00:00",320,"23:00:00"]
["2024-09-28",334.83,318.5,"23:00:00",320,"23:00:00",323,"22:00:00"]
["2024-09-29",334.28,326.60000000000002,"21:00:00"]
["2024-09-29",334.28,326.60000000000002,"21:00:00",325,"21:00:00"]
["2024-09-29",334.28,326.60000000000002,"21:00:00",325,"21:00:00",323,"21:00:00"]
["2024-09-30",335.68,318.8,"22:00:00"]
["2024-09-30",335.68,318.8,"22:00:00",315.7,"22:00:00"]
["2024-09-30",335.68,318.8,"22:00:00",315.7,"22:00:00",324,"21:00:00"]
["2024-10-01",335.8,323.5,"22:00:00"]
["2024-10-01",335.8,323.5,"22:00:00"]
["2024-10-01",335.8,323.5,"22:00:00"]
["2024-10-01",335.8,323.5,"22:00:00",324.3,"22:00:00"]
["2024-10-01",335.8,323.5,"22:00:00",324.3,"22:00:00",320,"22:00:00"]
["2024-10-02",339.5,328.4,"22:00:00"]
["2024-10-02",339.5,328.4,"22:00:00",331.7,"21:00:00"]
["2024-10-02",339.5,328.4,"22:00:00",331.7,"21:00:00",330.8,"21:00:00"]
["2024-10-03",343.16,340,"22:00:00"]
["2024-10-03",343.16,340,"22:00:00",331,"23:00:00"]
["2024-10-03",343.16,340,"22:00:00",331,"23:00:00",333.5,"23:00:00"]
["2024-10-04",341.76,338,"22:00:00"]
["2024-10-04",341.76,338,"22:00:00",330.5,"22:00:00"]
["2024-10-04",341.76,338,"22:00:00",330.5,"22:00:00",327,"23:00:00"]
["2024-10-05",340.54,340.5,"05:00:00"]
["2024-10-06",338.93,338.93,"05:00:00"]
["2024-10-06",338.93,338.93,"05:00:00",337.1,"23:00:00"]
["2024-10-06",338.93,338.93,"05:00:00",337.1,"23:00:00",335.2,"22:00:00"]
["2024-10-07",341.86,310.7,"00:00:00"]
["2024-10-07",341.86,310.7,"00:00:00",325,"00:00:00"]
["2024-10-07",341.86,310.7,"00:00:00",325,"00:00:00",333.6,"21:00:00"]
["2024-10-08",344.68,341.3,"21:00:00"]
["2024-10-08",344.68,341.3,"21:00:00",339,"20:00:00"]
["2024-10-08",344.68,341.3,"21:00:00",339,"20:00:00",334.4,"21:00:00"]
["2024-10-09",343.81,342.4,"09:00:00"]
["2024-10-09",343.81,342.4,"09:00:00",null,null,338,"21:00:00"]
["2024-10-09",343.81,342.4,"09:00:00",null,null,338,"21:00:00"]
["2024-10-09",343.81,342.4,"09:00:00",null,null,338,"21:00:00"]
["2024-10-09",343.81,342.4,"09:00:00",342.4,"12:00:00",338,"21:00:00"]
["2024-10-10",345.73,345.7,"09:00:00"]
["2024-10-10",345.73,345.7,"09:00:00",338.9,"22:00:00"]
["2024-10-10",345.73,345.7,"09:00:00",338.9,"22:00:00",336,"00:00:00"]
["2024-10-11",342.14,335.3,"11:00:00"]
["2024-10-11",342.14,335.3,"11:00:00",324.60000000000002,"22:00:00"]
["2024-10-11",342.14,335.3,"11:00:00",324.60000000000002,"22:00:00",326.89999999999998,"22:00:00"]
["2024-10-12",340.23,337,"09:00:00"]
["2024-10-12",340.23,337,"09:00:00",336.4,"14:00:00"]
["2024-10-13",342.11,329,"22:00:00"]
["2024-10-13",342.11,329,"22:00:00",325.8,"23:00:00"]
["2024-10-13",342.11,329,"22:00:00",325.8,"23:00:00",327.60000000000002,"23:00:00"]
["2024-10-14",342.31,313,"22:00:00"]
["2024-10-14",342.31,313,"22:00:00",319.5,"22:00:00"]
["2024-10-14",342.31,313,"22:00:00",319.5,"22:00:00",329.2,"14:00:00"]
["2024-10-15",345.38,329.9,"21:00:00"]
["2024-10-15",345.38,329.9,"21:00:00",330.1,"21:00:00"]
["2024-10-15",345.38,329.9,"21:00:00",330.1,"21:00:00",327.7,"20:00:00"]
["2024-10-16",342.75,321.8,"04:00:00"]
["2024-10-16",342.75,321.8,"04:00:00",331,"23:00:00"]
["2024-10-16",342.75,321.8,"04:00:00",331,"23:00:00",333.2,"23:00:00"]
["2024-10-17",344.05,335.7,"22:00:00"]
["2024-10-17",344.05,335.7,"22:00:00",336.7,"22:00:00"]
["2024-10-17",344.05,335.7,"22:00:00",336.7,"22:00:00",339.4,"01:00:00"]
["2024-10-18",346.28,337.5,"21:00:00"]
["2024-10-18",346.28,337.5,"21:00:00",330.8,"21:00:00"]
["2024-10-18",346.28,337.5,"21:00:00",330.8,"21:00:00",326,"20:00:00"]
["2024-10-18",346.28,334.9,"22:00:00"]
["2024-10-19",341.79,334.9,"22:00:00"]
["2024-10-19",341.79,334.9,"22:00:00"]
["2024-10-19",341.79,334.9,"22:00:00",334.1,"21:00:00"]
["2024-10-19",341.79,334.9,"22:00:00",334.1,"21:00:00",334.8,"21:00:00"]
["2024-10-20",343.43,337.3,"13:00:00"]
["2024-10-20",343.43,337.3,"13:00:00",332.3,"14:00:00"]
["2024-10-20",343.43,337.3,"13:00:00",332.3,"14:00:00",329.3,"16:00:00"]
["2024-10-20",343.43,337.3,"13:00:00",332.3,"14:00:00",329.3,"18:00:00"]
["2024-10-21",340.66,331,"22:00:00"]
["2024-10-21",340.66,331,"22:00:00",325.39999999999998,"22:00:00"]
["2024-10-21",340.66,331,"22:00:00",325.39999999999998,"22:00:00",324.10000000000002,"21:00:00"]
["2024-10-22",340.49,321.8,"23:00:00"]
["2024-10-22",340.49,321.8,"23:00:00",322.39999999999998,"23:00:00"]
["2024-10-22",340.49,321.8,"23:00:00",322.39999999999998,"23:00:00",326.5,"22:00:00"]
["2024-10-23",341.62,340.8,"20:00:00"]
["2024-10-23",341.62,340.8,"20:00:00",333.7,"20:00:00"]
["2024-10-23",341.62,340.8,"20:00:00",333.7,"20:00:00",331.1,"21:00:00"]
["2024-10-24",341.13,341.1,"05:00:00"]
["2024-10-24",341.13,341.1,"05:00:00",333.4,"20:00:00"]
["2024-10-24",341.13,341.1,"05:00:00",333.4,"20:00:00",332.6,"21:00:00"]
["2024-10-25",342.46,338.2,"21:00:00"]
["2024-10-25",342.46,338.2,"21:00:00",339.3,"13:00:00"]
["2024-10-25",342.46,338.2,"21:00:00",339.3,"13:00:00",335.4,"22:00:00"]
["2024-10-26",344.17,342.5,"21:00:00"]
["2024-10-26",344.17,342.5,"21:00:00",334.6,"21:00:00"]
["2024-10-26",344.17,342.5,"21:00:00",334.6,"21:00:00",325.8,"22:00:00"]
["2024-10-27",346.06,339,"20:00:00",339,"20:00:00",338.9,"20:00:00"]
["2024-10-28",345.28,339.5,"23:00:00"]
["2024-10-28",345.28,339.5,"23:00:00",339.7,"23:00:00"]
["2024-10-28",345.28,339.5,"23:00:00",339.7,"23:00:00",337.5,"23:00:00"]
["2024-10-29",344.26,327.5,"22:00:00"]
["2024-10-29",344.26,327.5,"22:00:00",329.3,"21:00:00"]
["2024-10-29",344.26,327.5,"22:00:00",329.3,"21:00:00",329,"21:00:00"]
["2024-10-30",348.5,332.9,"21:00:00"]
["2024-10-30",348.5,332.9,"21:00:00",334.2,"21:00:00"]
["2024-10-30",348.5,332.9,"21:00:00",334.2,"21:00:00",330.5,"21:00:00"]
["2024-10-31",349.33,347.7,"20:00:00"]
["2024-10-31",349.33,347.7,"20:00:00",343.5,"21:00:00"]
["2024-10-31",349.33,347.7,"20:00:00",343.5,"21:00:00",340.9,"20:00:00"]
["2024-11-01",349.82,338.9,"23:00:00"]
["2024-11-01",349.82,338.9,"23:00:00",339,"22:00:00"]
["2024-11-01",349.82,338.9,"23:00:00",339,"22:00:00",336.9,"22:00:00"]
["2024-11-02",351.07,347.7,"22:00:00"]
["2024-11-02",351.07,347.7,"22:00:00",350.3,"21:00:00"]
["2024-11-02",351.07,347.7,"22:00:00",350.3,"21:00:00",344,"22:00:00"]
["2024-11-03",350.72,345.7,"22:00:00"]
["2024-11-03",350.72,345.7,"22:00:00",342.7,"22:00:00"]
["2024-11-03",350.72,345.7,"22:00:00",342.7,"22:00:00",340.5,"22:00:00"]
["2024-11-04",350.08,328,"22:00:00"]
["2024-11-04",350.08,328,"22:00:00",331.3,"23:00:00"]
["2024-11-04",350.08,328,"22:00:00",331.3,"23:00:00",339.3,"20:00:00"]
["2024-11-05",349.35,326,"23:00:00"]
["2024-11-05",349.35,326,"23:00:00",334.2,"23:00:00"]
["2024-11-05",349.35,326,"23:00:00",334.2,"23:00:00",337.5,"22:00:00"]
["2024-11-06",350.77,320,"22:00:00"]
["2024-11-06",350.77,320,"22:00:00",330.9,"22:00:00"]
["2024-11-06",350.77,320,"22:00:00",330.9,"22:00:00",333,"22:00:00"]
["2024-11-07",349.52,342.5,"21:00:00"]
["2024-11-07",349.52,342.5,"21:00:00",338.9,"22:00:00",338.9,"22:00:00"]
["2024-11-08",351.76,332,"22:00:00"]
["2024-11-08",351.76,332,"22:00:00",330,"22:00:00"]
["2024-11-09",351.65,338.9,"22:00:00"]
["2024-11-09",351.65,338.9,"22:00:00",335,22]
["2024-11-09",351.65,338.9,"22:00:00",335,"22:00:00",337,"22:00:00"]
["2024-11-10",350.98,345.2,"21:00:00"]
["2024-11-10",350.98,345.2,"21:00:00",340,"21:00:00"]
["2024-11-10",350.98,345.2,"21:00:00",339,"21:00:00"]
["2024-11-10",350.98,345.2,"21:00:00",339,"21:00:00",334,"22:00:00"]
["2024-11-11",350.14,338.3,"21:00:00"]
["2024-11-11",350.14,338.3,"21:00:00",339.1,"22:00:00"]
["2024-11-11",350.14,338.3,"21:00:00",339.1,"22:00:00",339,"22:00:00"]
["2024-11-12",351.82,332.4,"22:00:00"]
["2024-11-12",351.82,332.4,"22:00:00",329.3,"22:00:00"]
["2024-11-12",351.82,332.4,"22:00:00",329.3,"22:00:00",331,"21:00:00"]
["2024-11-13",352.65,322.7,"22:00:00"]
["2024-11-13",352.65,322.7,"22:00:00",325.39999999999998,"22:00:00"]
["2024-11-13",352.65,322.7,"22:00:00",325.39999999999998,"22:00:00",330.5,"22:00:00"]
["2024-11-14",352.7,327,"22:00:00"]
["2024-11-14",352.7,327,"22:00:00",330.7,"22:00:00"]
["2024-11-14",352.7,327,"22:00:00",330.7,"22:00:00",332.9,"22:00:00"]
["2024-11-15",354.1,343,"20:00:00"]
["2024-11-15",354.1,343,"20:00:00",330.9,"21:00:00"]
["2024-11-15",354.1,343,"20:00:00",330.9,"21:00:00",331.5,"20:00:00"]
["2024-11-16",353.78,353.8,"22:00:00"]
["2024-11-16",353.78,353.8,"22:00:00",349,"20:00:00"]
["2024-11-16",353.78,353.8,"22:00:00",349,"20:00:00",345,"21:00:00"]
["2024-11-17",356.4,347.1,"21;00"]
["2024-11-17",356.4,347.1,"21:00:00",345.5,"22:00:00"]
["2024-11-17",356.4,347.1,"21:00:00",345.5,"22:00:00",346.3,"22:00:00"]
["2024-11-18",355.42,332.8,"21:00:00"]
["2024-11-18",355.42,332.8,"21:00:00",329,"21:00:00"]
["2024-11-18",355.42,332.8,"21:00:00",329,"21:00:00",328.1,"22:00:00"]
["2024-11-19",352.47,341.1,"20:00:00"]
["2024-11-19",352.47,341.1,"20:00:00",328,"21:00:00"]
["2024-11-19",352.47,341.1,"20:00:00",328,"21:00:00",325.60000000000002,"22:00:00"]
["2024-11-20",351.46,333.3,"21:00:00"]
["2024-11-20",351.46,333.3,"21:00:00",325,"22:00:00"]
["2024-11-20",351.46,333.3,"21:00:00",325,"22:00:00",325,"22:00:00"]
["2024-11-21",352.06,328.7,"22:00:00"]
["2024-11-21",352.06,328.7,"22:00:00",325.8,"22:00:00"]
["2024-11-21",352.06,328.7,"22:00:00",325.8,"22:00:00",322,"22:00:00"]
["2024-11-22",350.89,339.3,"22:00:00"]
["2024-11-22",350.89,339.3,"22:00:00",332.4,"22:00:00"]
["2024-11-22",350.89,339.3,"22:00:00",332.4,"22:00:00",337.1,"22:00:00"]
["2024-11-23",354.55,347,"22:00:00"]
["2024-11-23",354.55,347,"22:00:00",328.4,"22:00:00"]
["2024-11-23",354.55,347,"22:00:00",328.4,"22:00:00",334,"21:00:00"]
["2024-11-24",356.68,356,"05:00:00"]
["2024-11-24",356.68,356,"05:00:00",356.7,"05:00:00"]
["2024-11-24",356.68,356,"05:00:00",356.7,"05:00:00",356.7,"05:00:00"]
["2024-11-25",359.4,359.4,"05:00:00"]
["2024-11-25",359.4,359.4,"05:00:00",339.6,"21:00:00"]
["2024-11-25",359.4,359.4,"05:00:00",339.6,"21:00:00",335.9,"21:00:00"]
["2024-11-26",356.57,322.8,"22:00:00"]
["2024-11-26",356.57,322.8,"22:00:00"]
["2024-11-26",356.57,322.8,"22:00:00",335.2,"23:00:00"]
["2024-11-26",356.57,322.8,"22:00:00",335.2,"23:00:00",339.2,"22:00:00"]
["2024-11-27",357.48,338.6,"22:00:00"]
["2024-11-27",357.48,338.6,"22:00:00",344,"22:00:00"]
["2024-11-27",357.48,338.6,"22:00:00",344,"22:00:00",349.6,"21:00:00"]
["2024-11-28",358.49,336.7,"22:00:00"]
["2024-11-28",358.49,336.7,"22:00:00",325.3,"22:00:00"]
["2024-11-28",358.49,336.7,"22:00:00",325.3,"22:00:00",330.3,"22:00:00"]
["2024-11-29",357.14,328.8,"22:00:00"]
["2024-11-29",357.14,328.8,"22:00:00",335.3,"22:00:00"]
["2024-11-29",357.14,328.8,"22:00:00",335.3,"22:00:00",338.7,"21:00:00"]
["2024-11-30",358.58,346.6,"21:00:00"]
["2024-11-30",358.58,346.6,"21:00:00",348.76,"21:00:00"]
["2024-11-30",358.58,346.6,"21:00:00",348.76,"21:00:00",347.4,"20:00:00"]
["2024-12-01",359.85,359.9,"05:00:00"]
["2024-12-01",359.85,359.9,"05:00:00",354.67,"21:00:00"]
["2024-12-01",359.85,359.9,"05:00:00",354.67,"21:00:00",354.46,"20:00:00"]
["2024-12-02",362.63,360.2,"11:00:00"]
["2024-12-02",362.63,360.2,"11:00:00",348,"21:00:00"]
["2024-12-02",362.63,360.2,"11:00:00",348,"21:00:00",344.61,"22:00:00"]
["2024-12-03",363.15,353.4,"21:00:00"]
["2024-12-03",363.15,353.4,"21:00:00",354.8,"22:00:00",355.29,"22:00:00"]
["2024-12-04",360.86,330.6,"20:00:00"]
["2024-12-04",360.86,330.6,"20:00:00",330.6,"20:00:00",329.3,"20:00:00"]
["2024-12-05",359.8,353.7,"21:00:00"]
["2024-12-05",359.8,353.7,"21:00:00",350.1,"22:00:00",350.1,"22:00:00"]
["2024-12-06",360.62,332.5,"22:00:00"]
["2024-12-06",360.62,332.5,"22:00:00",332,"21:00:00"]
["2024-12-06",360.62,332.5,"22:00:00",332,"21:00:00",334.46,"21:00:00"]
["2024-12-07",359.87,344.3,"22:00:00"]
["2024-12-07",359.87,344.3,"22:00:00",351.8,"22:00:00"]
["2024-12-07",359.87,344.3,"22:00:00",351.8,"22:00:00",348,"20:00:00"]
["2024-12-08",360.8,344.2,"22:00:00"]
["2024-12-08",360.8,344.2,"22:00:00",348.76,"22:00:00"]
["2024-12-08",360.8,344.2,"22:00:00",348.76,"22:00:00",343.95,"22:00:00"]
["2024-12-09",360.36,351.8,"20:00:00"]
["2024-12-09",360.36,351.8,"20:00:00",344.4,"20:00:00"]
["2024-12-09",360.36,351.8,"20:00:00",344.4,"20:00:00",342.07,"21:00:00"]
["2024-12-10",362.72,338.55,"21:00:00"]
["2024-12-10",362.72,338.55,"21:00:00",348.9,"21:00:00"]
["2024-12-10",362.72,338.55,"21:00:00",348.9,"21:00:00",350.02,"21:00:00"]
["2024-12-11",361.2,349.45,"22:00:00"]
["2024-12-11",361.2,349.45,"22:00:00",348.2,"22:00:00"]
["2024-12-11",361.2,349.45,"22:00:00",348.2,"22:00:00",346.5,"22:00:00"]
["2024-12-12",361.59,352.27,"22:00:00"]
["2024-12-12",361.59,352.27,"22:00:00",352.9,"22:00:00"]
["2024-12-12",361.59,352.27,"22:00:00",352.9,"22:00:00",349.9,"21:00:00"]
["2024-12-13",364.91,340.93,"22:00:00"]
["2024-12-13",364.91,340.93,"22:00:00",340.9,"22:00:00",340.4,"21:00:00"]
["2024-12-14",366.65,346.5,"21:00:00"]
["2024-12-14",366.65,346.5,"21:00:00",355.7,"21:00:00",355.6,"21:00:00"]
["2024-12-15",358.29,358.3,"05:00:00"]
["2024-12-15",358.29,358.3,"05:00:00",354.5,"19:00:00",354.5,"19:00:00"]
["2024-12-16",366.77,360.8,"05:00:00"]
["2024-12-16",366.77,360.8,"05:00:00",360.77,"05:00:00"]
["2024-12-16",366.77,360.8,"05:00:00",360.77,"05:00:00",354.88,"22:00:00"]
["2024-12-17",363.58,347.27,"20:00:00",347.3,"20:00:00"]
["2024-12-17",363.58,347.27,"20:00:00",347.3,"20:00:00",346.6,"20:00:00"]
["2024-12-18",356.8,353.2,"23:00:00",353.2,"23:00:00"]
["2024-12-18",356.8,353.2,"23:00:00",353.2,"23:00:00",354.33,"22:00:00"]
["2024-12-19",358.27,348.41,"23:00:00"]
["2024-12-19",358.27,348.41,"23:00:00",343.5,"23:00:00"]
["2024-12-19",358.27,348.41,"23:00:00",343.5,"23:00:00",349.06,"21:00:00"]
["2024-12-20",357.9,343.4,"22:00:00"]
["2024-12-20",357.9,343.4,"22:00:00",333,"22:00:00"]
["2024-12-20",357.9,343.4,"22:00:00",333,"22:00:00",333,"21:00:00"]
["2024-12-21",357.03,357.03,"05:00:00"]
["2024-12-21",357.03,357.03,"05:00:00",347,"21:00:00"]
["2024-12-21",357.03,357.03,"05:00:00",347,"21:00:00",349,"21:00:00"]
["2024-12-22",356.38,355.89,"21:00:00"]
["2024-12-22",356.38,355.89,"21:00:00",348,"22:00:00"]
["2024-12-22",356.38,355.89,"21:00:00",348,"22:00:00",343,"22:00:00"]
["2024-12-23",356.39,321.92,"22:00:00"]
["2024-12-23",356.39,321.92,"22:00:00",325.43,"22:00:00"]
["2024-12-23",356.39,321.92,"22:00:00",325.43,"22:00:00",333,"21:00:00"]
["2024-12-24",356.94,354.27,"22:00:00"]
["2024-12-24",356.94,354.27,"22:00:00",350.6,"20:00:00"]
["2024-12-24",356.94,354.27,"22:00:00",350.6,"20:00:00",348.2,"19:00:00"]
["2024-12-25",358.61,358.61,"22:00:00"]
["2024-12-25",358.61,358.61,"22:00:00",349.49,"19:00:00"]
["2024-12-25",358.61,358.61,"22:00:00",349.49,"19:00:00",346.7,"20:00:00"]
["2024-12-26",360.23,343,"22:00:00"]
["2024-12-26",360.23,343,"22:00:00",345.26,"22:00:00"]
["2024-12-26",360.23,343,"22:00:00",345.26,"22:00:00",343.2,"22:00:00"]
["2024-12-26",359.5,328,"22:00:00"]
["2024-12-26",359.5,328,"22:00:00"]
["2024-12-27",359.5,328,"22:00:00"]
["2024-12-27",359.5,328,"22:00:00",333.5,"22:00:00"]
["2024-12-27",359.5,328,"22:00:00",333.5,"22:00:00",337.89,"21:00:00"]
["2024-12-28",360.2,344.5,"22:00:00"]
["2024-12-28",360.2,344.5,"22:00:00",343.2,"22:00:00"]
["2024-12-28",360.2,344.5,"22:00:00",343.2,"22:00:00",341.5,"22:00:00"]
["2024-12-29",357.3,352,"21:00:00"]
["2024-12-29",357.3,352,"21:00:00",342.4,"20:00:00"]
["2024-12-29",357.3,352,"21:00:00",342.4,"20:00:00",342,"19:00:00"]
["2024-12-30",357.97,356,"21:00:00"]
["2024-12-30",357.97,356.1,"21:00:00",355,"20:00:00"]
["2024-12-30",357.97,356.1,"21:00:00",355,"20:00:00",351.2,"21:00:00"]
["2024-12-31",360.33,357.1,"22:00:00"]
["2024-12-31",360.33,357.1,"22:00:00",353,"21:00:00"]
["2025-01-01",359,354.78,"21:00:00"]
["2025-01-01",359,354.78,"21:00:00"]
["2025-01-01",359,354.78,"21:00:00",357.95,"21:00:00"]
["2025-01-01",359,354.78,"21:00:00",357.95,"21:00:00",352,"22:00:00"]
["2025-01-01",361.09,343.33,"21:00:00"]
["2025-01-02",361.09,343.33,"21:00:00"]
["2025-01-02",361.09,343.33,"21:00:00",331.3,"21:00:00"]
["2025-01-02",361.09,343.33,"21:00:00",331.3,"21:00:00",332,"21:00:00"]
["2025-01-03",360.22,328.8,"22:00:00"]
["2025-01-03",360.22,328.8,"22:00:00",326.60000000000002,"22:00:00"]
["2025-01-03",360.22,328.8,"22:00:00",326.60000000000002,"22:00:00",334.23,"22:00:00"]
["2025-01-04",359.39,331,"22:00:00"]
["2025-01-04",359.39,331,"22:00:00",333.7,"22:00:00"]
["2025-01-04",359.39,331,"22:00:00",333.7,"22:00:00",333.7,"22:00:00"]
["2025-01-05",360.09,348,"21:00:00"]
["2025-01-05",360.09,348,"21:00:00",338.2,"22:00:00"]
["2025-01-05",360.09,348,"21:00:00",338.2,"22:00:00",339.4,"21:00:00"]
["2025-01-06",360.69,350,"22:00:00"]
["2025-01-06",360.69,350,"22:00:00",356.3,"21:00:00"]
["2025-01-06",360.69,350,"22:00:00",356.3,"21:00:00",344.4,"22:00:00"]
["2025-01-07",360.69,347.6,"22:00:00"]
["2025-01-07",360.69,347.6,"22:00:00",335.35,"22:00:00"]
["2025-01-07",360.69,347.6,"22:00:00",335.35,"22:00:00",339.6,"22:00:00"]
["2025-01-08",359,332,"23:00:00"]
["2025-01-08",359,332,"23:00:00",326,"23:00:00"]
["2025-01-08",359,332,"23:00:00",326,"23:00:00",327.3,"22:00:00"]
["2025-01-09",357.47,334.15,"22:00:00"]
["2025-01-09",357.47,334.15,"22:00:00",347,"21:00:00"]
["2025-01-09",357.47,334.15,"22:00:00",347,"21:00:00",346,"22:00:00"]
["2025-01-09",357.47,334.15,"22:00:00",347,"21:00:00",346,"22:00:00"]
["2025-01-22",362.65,338.3,"22:00:00",337.16,"22:00:00"]
["2025-01-22",362.65,338.3,"22:00:00",337.16,"22:00:00",340.4,"22:00:00"]
["2025-01-23",364.04,340.1,"22:00:00",335.66,"22:00:00"]
["2025-01-24",362.6,334.5,"23:00:00",348.7,"22:00:00",345.3,"21:00:00"]
["2025-01-25",364.7,347.9,"22:00:00"]
["2025-01-26",363.2,357.8,"21:00:00"]
["2025-01-26",363.2,357.8,"21:00:00",347.25,"21:00:00"]
["2025-01-26",363.2,357.8,"21:00:00",347.25,"21:00:00",343.63,"21:00:00"]
["2025-01-27",362.57,328.79,"22:00:00"]
["2025-01-27",362.57,328.79,"22:00:00",343.4,"22:00:00"]
["2025-01-27",362.57,328.79,"22:00:00",343.4,"22:00:00",352.75,"22:00:00"]
["2025-01-28",365.03,344,"22:00:00"]
["2025-01-28",365.03,344,"22:00:00",349.87,"22:00:00"]
["2025-01-28",365.03,344,"22:00:00",349.87,"22:00:00",346.8,"21:00:00"]
["2025-01-29",364.14,350,"21:00:00"]
["2025-01-29",364.14,350,"21:00:00",349.3,"22:00:00"]
["2025-01-29",364.14,350,"21:00:00",349.3,"22:00:00",344.25,"22:00:00"]
["2025-01-30",365.57,355.12,"21:00:00"]
["2025-01-30",365.57,355.12,"21:00:00",341.4,"21:00:00"]
["2025-01-30",365.57,355.12,"21:00:00",341.4,"21:00:00",344.51,"22:00:00"]
["2025-01-31",362.95,340,"22:00:00"]
["2025-01-31",362.95,340,"22:00:00",339,"21:00:00"]
["2025-01-31",362.95,340,"22:00:00",339,"21:00:00",336.7,"21:00:00"]
["2025-02-01",366.46,366.46,"05:00:00"]
["2025-02-01",366.46,366.46,"05:00:00"]
["2025-02-01",366.46,366.46,"05:00:00",348,"22:00:00",346,"22:00:00"]
["2025-02-02",358.95,352.05,"22:00:00"]
["2025-02-02",358.95,352.05,"22:00:00",343,"23:00:00"]
["2025-02-02",358.95,352.05,"22:00:00",343,"23:00:00",345,"22:00:00"]
["2025-02-03",360.45,346.87,"21:00:00"]
["2025-02-03",360.45,346.87,"21:00:00",335.16,"21:00:00"]
["2025-02-03",360.45,346.87,"21:00:00",335.16,"21:00:00",330.2,"21:00:00"]
["2025-02-04",357.55,319.92,"22:00:00"]
["2025-02-04",357.55,319.92,"22:00:00",null,null,335,"21:00:00"]
["2025-02-04",357.55,319.92,"22:00:00",null,null,335,"21:00:00"]
["2025-02-05",358.61,344.26,"21:00:00"]
["2025-02-05",358.61,344.26,"21:00:00"]
["2025-02-05",358.61,344.26,"21:00:00",344.9,"22:00:00"]
["2025-02-05",358.61,344.26,"21:00:00",344.9,"22:00:00",342.8,"22:00:00"]
["2025-02-06",357.83,328,"21:00:00"]
["2025-02-06",357.83,328,"21:00:00",327.02999999999997,"21:00:00"]
["2025-02-06",357.83,328,"21:00:00",327.02999999999997,"21:00:00",326.5,"21:00:00"]
["2025-02-07",358.27,342,"21:00:00"]
["2025-02-07",358.27,342,"21:00:00",338,"21:00:00"]
["2025-02-07",358.27,342,"21:00:00",338,"21:00:00",334.11,"21:00:00"]
["2025-02-08",358.13,335.48,"22:00:00"]
["2025-02-08",358.13,335.48,"22:00:00",335.7,"22:00:00"]
["2025-02-08",358.13,335.48,"22:00:00",335.7,"22:00:00",330.82,"22:00:00"]
["2025-02-09",359.63,350.1,"22:00:00"]
["2025-02-09",359.63,350.1,"22:00:00",342.3,"21:00:00"]
["2025-02-09",359.63,350.1,"22:00:00",342.3,"21:00:00",340.41,"22:00:00"]
["2025-02-10",357.66,332.43,"22:00:00"]
["2025-02-10",357.66,332.43,"22:00:00",334,"22:00:00"]
["2025-02-10",357.66,332.43,"22:00:00",334,"22:00:00",332.71,"22:00:00"]
["2025-02-11",357.42,336.79,"22:00:00"]
["2025-02-11",357.42,336.79,"22:00:00",334,"22:00:00"]
["2025-02-11",357.42,336.79,"22:00:00",334,"22:00:00",337.27,"21:00:00"]
["2025-02-12",360.35,341.82,"22:00:00"]
["2025-02-12",360.35,341.82,"22:00:00",337.71,"22:00:00"]
["2025-02-12",360.35,341.82,"22:00:00",337.71,"22:00:00",339,"22:00:00"]
["2025-02-13",360.88,340.57,"22:00:00"]
["2025-02-13",360.88,340.57,"22:00:00",340.6,"21:00:00"]
["2025-02-14",363.49,339.92,"22:00:00"]
["2025-02-14",363.49,339.92,"22:00:00",342.7,"22:00:00"]
["2025-02-14",363.49,339.92,"22:00:00",342.7,"22:00:00",347.8,"22:00:00"]
["2025-02-15",362.75,342,"21:00:00"]
["2025-02-15",362.75,342,"21:00:00",340.65,"22:00:00"]
["2025-02-15",362.75,342,"21:00:00",340.65,"22:00:00",341.26,"22:00:00"]
["2025-02-16",362.48,350,"22:00:00"]
["2025-02-16",362.48,350,"22:00:00",346.14,"22:00:00"]
["2025-02-16",362.48,350,"22:00:00",346.14,"22:00:00",349.53,"22:00:00"]
["2025-02-17",362.06,323.88,"22:00:00"]
["2025-02-17",362.06,323.88,"22:00:00",332.5,"22:00:00"]
["2025-02-17",362.06,323.88,"22:00:00",332.5,"22:00:00",342.4,"21:00:00"]
["2025-02-18",363.32,350.3,"22:00:00"]
["2025-02-18",363.32,350.3,"22:00:00",347.56,"21:00:00"]
["2025-02-18",363.32,350.3,"22:00:00",347.56,"21:00:00",343.34,"22:00:00"]
["2025-02-19",358.6,338,"21:00:00"]
["2025-02-19",358.6,338,"21:00:00",332.5,"21:00:00"]
["2025-02-19",358.6,338,"21:00:00",332.5,"21:00:00",329.56,"20:00:00"]
["2025-02-20",350.09,349.63,"00:00:00"]
["2025-02-20",350.09,349.63,"00:00:00",343,"21:00:00"]
["2025-02-20",350.09,349.63,"00:00:00",343,"21:00:00",344,"18:00:00"]
["2025-02-21",353.39,353.39,"05:00:00"]
["2025-02-21",353.39,353.39,"05:00:00",340.8,"21:00:00"]
["2025-02-21",353.39,353.39,"05:00:00",340.8,"21:00:00",341,"20:00:00"]
["232/02/25",354.38,339.81,"22:00:00"]
["2025-02-22",354.38,339.81,"22:00:00"]
["2025-02-22",354.38,339.81,"22:00:00",338.2,"23:00:00"]
["2025-02-22",354.38,339.81,"22:00:00",338.2,"23:00:00",344.4,"20:00:00"]
["2025-02-23",356.89,352.77,"13:00:00"]
["2025-02-23",356.89,352.77,"13:00:00",342,"19:00:00"]
["2025-02-23",356.89,352.77,"13:00:00",342,"19:00:00",338,"21:00:00"]
["2025-02-24",352.46,349.6,"22:00:00"]
["2025-02-24",352.46,349.6,"22:00:00",345.17,"22:00:00"]
["2025-02-24",352.46,349.6,"22:00:00",345.17,"22:00:00",349.4,"22:00:00"]
["2025-02-25",353.93,344.67,"22:00:00"]
["2025-02-25",353.93,344.67,"22:00:00",341.37,"22:00:00"]
["2025-02-25",353.93,344.67,"22:00:00",341.37,"22:00:00",344.5,"21:00:00"]
["2025-02-25",353.93,342.19,"22:00:00"]
["2025-02-26",353.93,342.19,"22:00:00"]
["2025-02-26",353.93,342.19,"22:00:00"]
["2025-02-26",353.93,342.19,"22:00:00",340.6,"22:00:00"]
["2025-02-26",353.93,342.19,"22:00:00",340.6,"22:00:00",342.86,"22:00:00"]
["2025-02-27",359.77,330,"22:00:00"]
["2025-02-27",359.77,330,"22:00:00"]
["2025-02-27",359.77,330,"22:00:00",334.96,"22:00:00"]
["2025-02-27",359.77,330,"22:00:00",334.96,"22:00:00",346.25,"13:00:00"]
["2025-02-28",357.28,332.5,"22:00:00"]
["2025-02-28",357.28,332.5,"22:00:00",334,"22:00:00",336.03,"20:00:00"]
["2025-03-01",355.27,345.66,"22:00:00"]
["2025-03-01",355.27,345.66,"22:00:00"]
["2025-03-01",355.27,345.66,"22:00:00",336.88,"22:00:00"]
["2025-03-01",355.27,345.66,"22:00:00",336.88,"22:00:00",343.96,"22:00:00"]
["2025-03-02",354.13,350.52,"22:00:00"]
["2025-03-02",354.13,350.52,"22:00:00",344.02,"22:00:00"]
["2025-03-02",354.13,350.52,"22:00:00",344.02,"22:00:00",346.73,"22:00:00"]
["2025-03-03",354.13,346.8,"22:00:00"]
["2025-03-03",354.13,346.8,"22:00:00",336.6,"22:00:00"]
["2025-03-03",354.13,346.8,"22:00:00",336.6,"22:00:00",344.2,"21:00:00"]
["2025-03-04",355.99,353.19,"10:00:00"]
["2025-03-04",355.99,353.19,"10:00:00",345.7,"11:00:00"]
["2025-03-04",355.99,353.19,"10:00:00",345.7,"11:00:00",344.16,"21:00:00"]
["2025-03-05",355.02,355.02,"05:00:00"]
["2025-03-05",355.02,355.02,"05:00:00",346.06,"22:00:00"]
["2025-03-05",355.02,355.02,"05:00:00",346.06,"22:00:00",346.5,"22:00:00"]
["2025-03-06",356.23,346.28,"22:00:00"]
["2025-03-06",356.23,346.28,"22:00:00",340.03,"21:00:00"]
["2025-03-06",356.23,346.28,"22:00:00",340.03,"21:00:00",342,"20:00:00"]
["2025-03-07",360.79,356.11,"13:00:00"]
["2025-03-07",360.79,356.11,"13:00:00",348.7,"20:00:00"]
["2025-03-07",360.79,356.11,"13:00:00",348.7,"20:00:00",343.06,"21:00:00"]
["2025-03-08",361.87,359.3,"23:00:00"]
["2025-03-08",361.87,359.3,"23:00:00",351.6,"01:00:00"]
["2025-03-08",361.87,359.3,"23:00:00",351.6,"01:00:00",353.6,"22:00:00"]
["2025-03-09",362.16,349.8,"23:00:00"]
["2025-03-09",362.16,349.8,"23:00:00",346.3,"22:00:00"]
["2025-03-09",362.16,349.8,"23:00:00",346.3,"22:00:00",349.5,"22:00:00"]
["2025-03-10",356.54,356,"22:00:00"]
["2025-03-10",356.54,356,"22:00:00",343.5,"22:00:00"]
["2025-03-10",356.54,356,"22:00:00",343.5,"22:00:00",345,"22:00:00"]
["2025-03-11",354.88,340,"22:00:00"]
["2025-03-11",354.88,340,"22:00:00",342.74,"22:00:00"]
["2025-03-11",354.88,340,"22:00:00",342.74,"22:00:00",339.2,"22:00:00"]
["2025-03-12",350.98,338,"22:00:00"]
["2025-03-12",350.98,338,"22:00:00",343.6,"21:00:00"]
["2025-03-12",350.98,338,"22:00:00",343.6,"21:00:00",339.55,"22:00:00"]
["2025-03-13",355.33,340.49,"22:00:00"]
["2025-03-13",355.33,340.49,"22:00:00",345.4,"22:00:00"]
["2025-03-13",355.33,340.49,"22:00:00",345.4,"22:00:00",346.02,"22:00:00"]
["2025-03-14",359.74,343.1,"22:00:00"]
["2025-03-14",359.74,343.1,"22:00:00",345,"21:00:00"]
["2025-03-14",359.74,343.1,"22:00:00",345,"21:00:00",344.1,"22:00:00"]
["2025-03-15",358.05,344.9,"22:00:00"]
["2025-03-15",358.05,344.9,"22:00:00",344,"22:00:00"]
["2025-03-15",358.05,344.9,"22:00:00",344,"22:00:00",344,"22:00:00"]
["2025-03-16",359.44,353.39,"21:00:00"]
["2025-03-16",359.44,353.39,"21:00:00",346,"22:00:00"]
["2025-03-16",359.44,353.39,"21:00:00",346,"22:00:00",346,"22:00:00"]
["2025-03-17",360.7,346.82,"21:00:00"]
["2025-03-17",360.7,346.82,"21:00:00",339.3,"22:00:00"]
["2025-03-17",360.7,346.82,"21:00:00",339.3,"22:00:00",338,"22:00:00"]
["2025-03-18",359.55,341.92,"23:00:00"]
["2025-03-18",359.55,341.92,"23:00:00",341.5,"23:00:00"]
["2025-03-18",359.55,341.92,"23:00:00",341.5,"23:00:00",350.5,"11:00:00"]
["2025-03-19",360.49,341.27,"22:00:00"]
["2025-03-19",360.49,341.27,"22:00:00",332.09,"22:00:00"]
["2025-03-19",360.49,341.27,"22:00:00",332.09,"22:00:00",340,"22:00:00"]
["2025-03-20",354.97,342,"22:00:00"]
["2025-03-20",354.97,342,"22:00:00",339.3,"21:00:00"]
["2025-03-20",354.97,342,"22:00:00",339.3,"21:00:00",344.8,"12:00:00"]
["2025-03-21",355.23,355.23,"05:00:00"]
["2025-03-21",355.23,355.23,"05:00:00",347.36,"21:00:00"]
["2025-03-21",355.23,355.23,"05:00:00",347.36,"21:00:00",341.88,"22:00:00"]
["2025-03-22",355.23,346.19,"22:00:00"]
["2025-03-22",351.44,346.19,"22:00:00",342.3,"22:00:00"]
["2025-03-22",351.44,346.19,"22:00:00",342.3,"22:00:00",341.9,"22:00:00"]
["2025-03-23",356.55,344.9,"23:00:00"]
["2025-03-23",356.55,344.9,"23:00:00",347.43,"23:00:00"]
["2025-03-24",354.55,342.16,"22:00:00"]
["2025-03-24",354.55,342.16,"22:00:00",340,"22:00:00"]
["2025-03-24",354.55,342.16,"22:00:00",340,"22:00:00",34.69,"21:00:00"]
["2025-03-25",356.04,351.25,"23:00:00"]
["2025-03-25",356.04,351.25,"23:00:00",350,"22:00:00"]
["2025-03-25",356.04,351.25,"23:00:00",350,"22:00:00",350.73,"22:00:00"]
["2025-03-26",358.63,357.75,"21:00:00"]
["2025-03-26",358.63,357.75,"21:00:00",351.52,"12:00:00"]
["2025-03-27",356.75,355.21,"09:00:00"]
["2025-03-27",356.75,355.21,"09:00:00",352.41,"10:00:00"]
["2025-03-27",356.75,355.21,"09:00:00",352.41,"10:00:00",351,"21:00:00"]
["2025-03-28",354.84,349.75,"22:00:00"]
["2025-03-28",354.84,349.75,"22:00:00",346.69,"11:00:00"]
["2025-03-28",354.84,349.75,"22:00:00",346.69,"11:00:00",346,"13:00:00"]
["2025-03-29",355.78,355.78,"05:00:00"]
["2025-03-29",355.78,355.78,"05:00:00",348.81,"15:00:00"]
["2025-03-29",355.78,355.78,"05:00:00",348.81,"15:00:00",346.43,"21:00:00"]
["2025-03-30",349.31,346,"23:00:00"]
["2025-03-30",349.31,346,"23:00:00",346.97,"22:00:00"]
["2025-03-30",349.31,346,"23:00:00",346.97,"22:00:00",347.63,"23:00:00"]
["2025-03-31",352.45,352.5,"05:00:00"]
["2025-03-31",352.45,352.5,"05:00:00",347.16,"12:00:00"]
["2025-03-31",352.45,352.5,"05:00:00",347.16,"12:00:00",347,"13:00:00"]
["2025-04-01",356.33,347.1,"11:00:00"]
["2025-04-01",356.33,347.1,"11:00:00",356.33,"12:00:00"]
["2025-04-01",356.33,347.1,"11:00:00",356.33,"12:00:00",344.96,"12:00:00"]
["2025-04-02",353.52,352.3,"08:00:00"]
["2025-04-02",353.52,352.3,"08:00:00",345.9,"12:00:00"]
["2025-04-02",353.52,352.3,"08:00:00",345.9,"12:00:00",345.91,"13:00:00"]
["2025-04-02",353.52,352.3,"08:00:00",345.9,"12:00:00",345.91,"13:00:00"]
["2025-04-03",354.13,350.78,"13:00:00"]
["2025-04-03",354.13,350.78,"13:00:00",342,"13:00:00"]
["2025-04-03",354.13,350.78,"13:00:00",342,"13:00:00",339.4,"13:00:00"]
["2025-04-04",351.87,349.01,"21:00:00"]
["2025-04-04",351.87,349.01,"21:00:00",347.4,"12:00:00"]
["2025-04-04",351.87,349.01,"21:00:00",347.4,"12:00:00",341.49,"15:00:00"]
["2025-04-05",354.66,349.9,"11:00:00",349.9,"11:00:00"]
["2025-04-05",354.66,349.9,"11:00:00",349.9,"11:00:00",348,"14:00:00"]
["2025-04-06",354.54,354.54,"05:00:00"]
["2025-04-06",354.54,354.54,"05:00:00",348.6,"11:00:00"]
["2025-04-06",354.54,354.54,"05:00:00",348.6,"11:00:00",348.6,"11:00:00"]
["2025-04-07",355.03,351.7,"10:00:00",351.7,"10:00:00"]
["2025-04-07",355.03,351.7,"10:00:00",351.7,"10:00:00",350.5,"04:00:00"]
["2025-04-08",355.23,347.14,"23:00:00"]
["2025-04-08",355.23,347.14,"23:00:00",345.56,"23:00:00"]
["2025-04-08",355.23,347.14,"23:00:00",345.56,"23:00:00",346.5,"23:00:00"]
["2025-04-09",355.32,347.43,"11:00:00"]
["2025-04-09",355.32,347.43,"11:00:00",344.64,"11:00:00"]
["2025-04-09",355.32,347.43,"11:00:00",344.64,"11:00:00",344.6,"11:00:00"]
["2025-04-10",354.41,353.1,"09:00:00"]
["2025-04-10",354.41,353.1,"09:00:00",346.57,"18:00:00"]
["2025-04-10",354.41,353.1,"09:00:00",346.57,"18:00:00",341.93,"23:00:00"]
["2025-04-11",355.06,345.1,"23:00:00"]
["2025-04-11",355.06,345.1,"23:00:00",348.34,"11:00:00"]
["2025-04-12",351.44,349.66,"10:00:00"]
["2025-04-12",351.44,349.66,"10:00:00",335.58,"23:00:00"]
["2025-04-12",351.44,349.66,"10:00:00",335.58,"23:00:00",339.74,"23:00:00"]
["2025-04-13",348.9,348.07,"22:00:00"]
["2025-04-13",348.9,348.07,"22:00:00",336.77,"23:00:00"]
["2025-04-13",348.9,348.07,"22:00:00",336.77,"23:00:00",340.44,"23:00:00"]
["2025-04-14",348.7,348.7,"05:00:00"]
["2025-04-14",348.7,348.7,"05:00:00",343.2,"23:00:00"]
["2025-04-14",348.7,348.7,"05:00:00",343.2,"23:00:00",338.81,"23:00:00"]
["2025-04-15",349.11,349.11,"05:00:00"]
["2025-04-15",349.11,349.11,"05:00:00",343.5,"22:00:00"]
["2025-04-15",349.11,349.11,"05:00:00",343.5,"22:00:00",337.51,"23:00:00"]
["2025-04-16",348.12,346.01,"00:00:00"]
["2025-04-16",348.12,346.01,"00:00:00",339.26,"23:00:00"]
["2025-04-16",348.12,346.01,"00:00:00",339.26,"23:00:00",336.7,"22:00:00"]
["2025-04-17",349.1,339.94,"23:00:00"]
["2025-04-17",349.1,339.94,"23:00:00",337.12,"22:00:00"]
["2025-04-17",349.1,339.94,"23:00:00",337.12,"22:00:00",339.4,"23:00:00"]
["2025-04-18",349.05,340.14,"14:00:00"]
["2025-04-18",349.05,340.14,"14:00:00",340.1,"14:00:00"]
["2025-04-18",349.05,340.14,"14:00:00",340.1,"14:00:00",337.2,"22:00:00"]
["2025-04-19",346.4,343.1,"23:00:00"]
["2025-04-19",346.4,343.1,"23:00:00",345.5,"23:00:00"]
["2025-04-19",346.4,343.1,"23:00:00",345.5,"23:00:00",341.9,"00:00:00"]
["2025-04-20",347.47,347.5,"05:00:00"]
["2025-04-20",347.47,347.5,"05:00:00",342.2,"00:00:00"]
["2025-04-20",347.47,347.5,"05:00:00",342.2,"00:00:00",338.04,"04:00:00"]
["2025-04-21",347.78,344,"23:00:00"]
["2025-04-21",347.78,344,"23:00:00",335.48,"00:00:00"]
["2025-04-22",347.95,341,"23:00:00"]
["2025-04-22",347.95,341,"23:00:00",339.9,"11:00:00"]
["2025-04-22",347.95,341,"23:00:00",339.9,"11:00:00",339.9,"12:00:00"]
["2025-04-23",349.16,336,"23:00:00"]
["2025-04-23",349.16,336,"23:00:00",338.2,"11:00:00"]
["2025-04-23",349.16,336,"23:00:00",338.2,"11:00:00",338.21,"11:00:00"]
["2025-04-24",349.75,339.34,"23:00:00"]
["2025-04-24",349.75,339.34,"23:00:00",335.8,"23:00:00"]
["2025-04-24",349.75,339.34,"23:00:00",335.8,"23:00:00",341.22,"14:00:00"]
["2025-04-25",352.38,347.5,"23:00:00"]
["2025-04-25",352.38,347.5,"23:00:00",343,"11:00:00"]
["2025-04-25",352.38,347.5,"23:00:00",343,"11:00:00",340.9,"23:00:00"]
["2025-04-26",351.21,351.21,"05:00:00"]
["2025-04-26",351.21,351.21,"05:00:00",345,"04:00:00"]
["2025-04-26",351.21,351.21,"05:00:00",345,"04:00:00",344,"03:00:00"]
["2025-04-27",351.06,351.06,"05:00:00"]
["2025-04-27",351.06,351.06,"05:00:00",343,"12:00:00"]
["2025-04-27",351.06,351.06,"05:00:00",343,"12:00:00",340,"18:00:00"]
["2025-04-28",347.83,346.1,"11:00:00"]
["2025-04-28",347.83,346.1,"11:00:00",338.9,"11:00:00"]
["2025-04-28",347.83,346.1,"11:00:00",338.9,"11:00:00",336,"04:00:00"]
["2025-04-29",348.61,347.51,"08:00:00"]
["2025-04-29",348.61,347.51,"08:00:00",344.3,"04:00:00"]
["2025-04-29",348.61,347.51,"08:00:00",344.3,"04:00:00",334,"04:00:00"]
["2025-04-30",349.07,349.07,"05:00:00"]
["2025-04-30",349.07,349.07,"05:00:00",388.96,"12:00:00"]
["2025-04-30",349.07,349.07,"05:00:00",349,"12:00:00",349,"12:00:00"]
["2025-05-01",348.1,344,"09:00:00"]
["2025-05-01",348.1,344,"09:00:00"]
["2025-05-01",348.1,344,"09:00:00",335.61,"12:00:00"]
["2025-05-01",348.1,344,"09:00:00",335.61,"12:00:00"]
["2025-05-01",348.1,344,"09:00:00",335.61,"12:00:00",335.6,"18:00:00"]
["2025-05-02",349.28,347,"09:00:00"]
["2025-05-02",349.28,347,"09:00:00",339.82,"12:00:00"]
["2025-05-02",349.28,347,"09:00:00",339.82,"12:00:00",335.09,"00:00:00"]
["2025-05-03",350.27,350.27,"05:00:00"]
["2025-05-03",350.27,350.27,"05:00:00",341.46,"12:00:00"]
["2025-05-03",350.27,350.27,"05:00:00",341.46,"12:00:00",339.49,"18:00:00"]
["2025-05-04",346.6,346.6,"05:00:00"]
["2025-05-04",346.6,346.6,"05:00:00",339.02,"14:00:00"]
["2025-05-04",346.6,346.6,"05:00:00",339.02,"14:00:00",339.02,"14:00:00"]
["2025-05-05",348.03,348,"05:00:00"]
["2025-05-05",348.03,348,"05:00:00",341,"04:00:00"]
["2025-05-05",348.03,348,"05:00:00",341,"04:00:00",339.88,"04:00:00"]
["2025-05-06",347.47,346.6,"07:00:00"]
["2025-05-06",347.47,346.6,"07:00:00",343,"10:00:00"]
["2025-05-06",347.47,346.6,"07:00:00",343,"10:00:00",343.35,"13:00:00"]
["2025-05-07",345.26,342.57,"09:00:00"]
["2025-05-07",345.26,342.57,"09:00:00",341.2,"11:00:00"]
["2025-05-07",345.26,342.57,"09:00:00",341.2,"11:00:00",335,"11:00:00"]
["2025-05-08",344.37,333.41,"04:00:00"]
["2025-05-08",344.37,333.41,"04:00:00",328.6,"04:00:00"]
["2025-05-08",344.37,333.41,"04:00:00",328.6,"04:00:00",328,"04:00:00"]
["2025-05-09",336.81,332.3,"11:00:00"]
["2025-05-09",336.81,332.3,"11:00:00",326.39999999999998,"11:00:00"]
["2025-05-09",336.81,332.3,"11:00:00",326.39999999999998,"11:00:00",326.18,"13:00:00"]
["2025-05-10",338.9,338.9,"05:00:00"]
["2025-05-10",338.9,338.9,"05:00:00",330.3,"12:00:00"]
["2025-05-10",338.9,338.9,"05:00:00",330.3,"12:00:00",327.10000000000002,"23:00:00"]
["2025-05-11",334.71,333.75,"11:00:00"]
["2025-05-11",334.71,333.75,"11:00:00",324.3,"13:00:00"]
["2025-05-11",334.71,333.75,"11:00:00",324.3,"13:00:00",321.87,"21:00:00"]
["2025-05-12",334.71,329,"20:00:00",null,null,null,"21:00:00"]
["2025-05-12",334.71,329,"20:00:00"]
["2025-05-12",334.71,329,"20:00:00"]
["2025-05-12",334.71,329,"20:00:00",323.57,"23:00:00"]
["2025-05-12",334.71,329,"20:00:00",323.57,"23:00:00",321.39999999999998,"22:00:00"]
["2025-05-13",333.77,325.2,"22:00:00"]
["2025-05-13",333.77,325.2,"22:00:00",322,"11:00:00"]
["2025-05-13",333.77,325.2,"22:00:00",322,"11:00:00",321.85000000000002,"12:00:00"]
["2025-05-14",332.57,325,"23:00:00"]
["2025-05-14",332.57,325,"23:00:00",323,"23:00:00"]
["2025-05-14",332.57,325,"23:00:00",323,"23:00:00",323.41000000000003,"14:00:00"]
["2025-05-15",337.99,336.8,"23:00:00"]
["2025-05-15",337.99,336.8,"23:00:00",321,"01:00:00"]
["2025-05-16",335.32,335.32,"05:00:00"]
["2025-05-16",335.32,335.32,"05:00:00",331,"12:00:00"]
["2025-05-16",335.32,335.32,"05:00:00",331,"12:00:00",330,"00:00:00"]
["2025-05-17",336.51,333,"23:00:00"]
["2025-05-17",336.51,333,"23:00:00",327,"23:00:00"]
["2025-05-17",336.51,333,"23:00:00",327,"23:00:00",323.7,"23:00:00"]
["2025-05-18",335.47,329,"00:00:00"]
["2025-05-18",335.47,329,"00:00:00",326.39999999999998,"00:00:00"]
["2025-05-18",335.47,329,"00:00:00",326.39999999999998,"00:00:00",328,"00:00:00"]
["2025-05-19",335.54,331.35,"23:00:00"]
["2025-05-19",335.54,331.35,"23:00:00",328.8,"11:00:00"]
["2025-05-19",335.54,331.35,"23:00:00",328.8,"11:00:00",326,"12:00:00"]
["2025-05-20",338.45,314.92,"23:00:00"]
["2025-05-20",338.45,314.92,"23:00:00",325.37,"11:00:00"]
["2025-05-20",338.45,314.92,"23:00:00",325.37,"11:00:00",324.8,"12:00:00"]
["2025-05-21",334.41,334.41,"05:00:00"]
["2025-05-21",334.41,334.41,"05:00:00",331,"12:00:00"]
["2025-05-21",334.41,334.41,"05:00:00",331,"12:00:00",329,"23:00:00"]
["2025-05-22",336.76,336.8,"05:00:00"]
["2025-05-22",336.76,336.8,"05:00:00",328.15,"00:00:00"]
["2025-05-22",336.76,336.8,"05:00:00",328.15,"00:00:00",328.8,"22:00:00"]
["2025-05-23",338.14,323,"23:00:00"]
["2025-05-23",338.14,323,"23:00:00",320.68,"23:00:00"]
["2025-05-23",338.14,323,"23:00:00",320.68,"23:00:00",324,"15:00:00"]
["2025-05-24",337.29,337.29,"05:00:00"]
["2025-05-24",337.29,337.29,"05:00:00",335.37,"11:00:00"]
["2025-05-24",337.29,337.29,"05:00:00",335.37,"11:00:00",334.51,"01:00:00"]
["2025-05-25",335.11,335.11,"05:00:00"]
["2025-05-25",335.11,335.11,"05:00:00",333.11,"12:00:00"]
["2025-05-25",335.11,335.11,"05:00:00",333.11,"12:00:00",333.11,"12:00:00"]
["2025-05-26",337.06,326.8,"04:00:00"]
["2025-05-26",337.06,326.8,"04:00:00",324.5,"21:00:00"]
["2025-05-26",337.06,326.8,"04:00:00",324.5,"21:00:00",326.06,"19:00:00"]
["2025-05-27",333.65,330.26,"23:00:00"]
["2025-05-27",333.65,330.26,"23:00:00",324.5,"04:00:00"]
["2025-05-27",333.65,330.26,"23:00:00",324.5,"04:00:00",321.27,"23:00:00"]
["2025-05-28",332.63,332.63,"05:00:00"]
["2025-05-28",332.63,332.63,"05:00:00",328.1,"01:00:00"]
["2025-05-28",332.63,332.63,"05:00:00",328.1,"01:00:00",327,"23:00:00"]
["2025-05-29",333.89,333.89,"05:00:00"]
["2025-05-29",333.89,333.89,"05:00:00",331.3,"16:00:00"]
["2025-05-29",333.89,333.89,"05:00:00",331.3,"16:00:00",329.7,"17:00:00"]
["2025-09-30",334.67,334.67,"05:00:00"]
["2025-05-30",334.67,334.67,"05:00:00"]
["2025-05-30",334.67,334.67,"05:00:00",328.8,"00:00:00"]
["2025-05-30",334.67,334.67,"05:00:00",328.8,"00:00:00",329.66,"00:00:00"]
["2025-05-31",335.55,334.6,"08:00:00"]
["2025-05-31",335.55,334.6,"08:00:00",331.25,"12:00:00"]
["2025-05-31",335.55,334.6,"08:00:00",331.25,"12:00:00",331.25,"12:00:00"]
["2025-06-01",334.56,333.7,"07:00:00"]
["2025-06-01",334.56,333.7,"07:00:00"]
["2025-06-01",334.56,333.7,"07:00:00",327.39,"12:00:00",327.39999999999998,"12:00:00"]
["2025-06-02",332.75,332.75,"05:00:00"]
["2025-06-02",332.75,332.75,"05:00:00",328.27,"11:00:00"]
["2025-06-02",332.75,332.75,"05:00:00",328.27,"11:00:00",327.7,"20:00:00"]
["2025-06-03",332.75,331,"05:00:00"]
["2025-06-03",332.75,331,"05:00:00",326.81,"14:00:00"]
["2025-06-03",332.75,331,"05:00:00",326.81,"14:00:00",325.10000000000002,"15:00:00"]
["2025-06-04",332.75,333,"05:00:00"]
["2025-06-04",332.75,333,"05:00:00",328.8,"12:00:00"]
["2025-06-04",332.75,333,"05:00:00",328.8,"12:00:00",328.52,"19:00:00"]
["2025-06-05",332.75,332.1,"05:00:00"]
["2025-06-05",332.75,332.1,"05:00:00",328.8,"23:00:00"]
["2025-06-05",332.75,332.1,"05:00:00",328.8,"23:00:00",325.3,"23:00:00"]
["2025-06-06",332.13,327.8,"23:00:00"]
["2025-06-06",332.13,327.8,"23:00:00",326,"23:00:00"]
["2025-06-06",332.13,327.8,"23:00:00",326,"23:00:00",331.6,"22:00:00"]
["2025-06-07",331.99,331.99,"05:00:00"]
["2025-06-07",331.99,331.99,"05:00:00",328,"13:00:00"]
["2025-06-07",331.99,331.99,"05:00:00",328,"13:00:00",327,"13:00:00"]
["2025-06-08",333.76,333.76,"05:00:00"]
["2025-06-08",333.76,333.76,"05:00:00",333,"05:00:00"]
["2025-06-08",333.76,333.76,"05:00:00",333,"05:00:00",329,"04:00:00"]
["2025-06-08",333.76,333.76,"05:00:00",333,"05:00:00",329,"23:00:00"]
["2025-06-09",333.63,333.63,"05:00:00"]
["2025-06-09",333.63,333.63,"05:00:00",329.8,"23:00:00"]
["2025-06-09",333.63,333.63,"05:00:00",329.8,"23:00:00",330.45,"04:00:00"]
["2025-06-10",333.23,330.45,"04:00:00",330.5,"04:00:00"]
["2025-06-10",333.23,330.45,"04:00:00",330.5,"04:00:00",333,"05:00:00"]
["2025-06-11",333.88,331.35,"11:00:00"]
["2025-06-11",333.88,331.35,"11:00:00",321.43,"23:00:00"]
["2025-06-11",333.88,331.35,"11:00:00",321.43,"23:00:00",318.39999999999998,"23:00:00"]
["2025-06-12",332.05,330,"01:00:00"]
["2025-06-12",332.05,330,"01:00:00",323.58999999999997,"23:00:00"]
["2025-06-12",332.05,330,"01:00:00",323.58999999999997,"23:00:00",321.7,"17:00:00"]
["2025-06-13",332.05,329,"01:00:00"]
["2025-06-13",332.05,329,"01:00:00",320.99,"23:00:00"]
["2025-06-13",332.05,329,"01:00:00",320.99,"23:00:00",322.13,"15:00:00"]
["2025-06-14",332.05,329.6,"05:00:00"]
["2025-06-14",332.05,329.6,"05:00:00",324.8,"12:00:00"]
["2025-06-14",332.05,329.6,"05:00:00",324.8,"12:00:00",324.8,"12:00:00"]
["2025-06-15",332.05,329.6,"05:00:00",324.8,"12:00:00",324.8,"12:00:00"]
["2025-06-15",331.65,328.06,"23:00:00"]
["2025-06-15",331.65,328.06,"23:00:00",324.60000000000002,"12:00:00"]
["2025-06-15",331.65,328.06,"23:00:00",324.60000000000002,"12:00:00",324.39999999999998,"12:00:00"]
["2025-06-16",329.28,329.28,"05:00:00"]
["2025-06-16",329.28,329.28,"05:00:00",324,"12:00:00"]
["2025-06-16",329.28,329.28,"05:00:00",324,"12:00:00",323.3,"23:00:00"]
["2025-06-17",328.52,316.7,"04:00:00"]
["2025-06-17",328.52,316.7,"04:00:00",305,"04:00:00"]
["2025-06-17",328.52,316.7,"04:00:00",305,"04:00:00",321.60000000000002,"23:00:00"]
["2025-06-18",328.32,328.32,"05:00:00"]
["2025-06-18",328.32,328.32,"05:00:00",317,"04:00:00"]
["2025-06-18",328.32,328.32,"05:00:00",317,"04:00:00",323,"11:00:00"]
["2025-06-19",328.25,319.74,"04:00:00"]
["2025-06-19",328.25,319.74,"04:00:00",318.10000000000002,"12:00:00"]
["2025-06-19",328.25,319.74,"04:00:00",318.10000000000002,"12:00:00",315,"04:00:00"]
["2025-06-19",328.25,319.74,"04:00:00",318.10000000000002,"12:00:00",314,"04:00:00"]
["2025-06-20",328.29,326.92,"00:00:00"]
["2025-06-20",328.29,326.92,"00:00:00",322.10000000000002,"23:00:00"]
["2025-06-20",328.29,326.92,"00:00:00",322.10000000000002,"23:00:00",320,"04:00:00"]
["2025-06-20",328.29,329.38,"05:00:00"]
["2025-06-21",328.29,329.38,"05:00:00"]
["2025-06-21",328.29,329.38,"05:00:00",324.16000000000003,"00:00:00"]
["2025-06-21",328.29,329.38,"05:00:00",324.16000000000003,"00:00:00",320.27,"23:00:00"]
["2025-06-22",328.29,328.43,"05:00:00"]
["2025-06-22",328.29,328.43,"05:00:00",325.5,"12:00:00"]
["2025-06-22",328.29,328.43,"05:00:00",325.5,"12:00:00",323.89999999999998,"20:00:00"]
["2025-06-23",326.08999999999997,326.07,"06:00:00"]
["2025-06-23",326.08999999999997,326.07,"06:00:00",321.13,"12:00:00"]
["2025-06-23",326.08999999999997,326.07,"06:00:00",321.13,"12:00:00",319.5,"19:00:00"]
["2025-06-24",326.89999999999998,326.89999999999998,"05:00:00"]
["2025-06-24",326.89999999999998,326.89999999999998,"05:00:00",323.64999999999998,"16:00:00"]
["2025-06-24",326.89999999999998,326.89999999999998,"05:00:00",323.64999999999998,"16:00:00",319.89999999999998,"17:00:00"]
["2025-06-25",326.39999999999998,309.5,"23:00:00"]
["2025-06-25",326.39999999999998,309.5,"23:00:00",313,"23:00:00"]
["2025-06-25",326.39999999999998,309.5,"23:00:00",313,"23:00:00",316.91000000000003,"13:00:00"]
["2025-06-26",326.39999999999998,327.7,"05:00:00"]
["2025-06-26",326.39999999999998,327.7,"05:00:00",327,"05:00:00"]
["2025-06-26",326.39999999999998,327.7,"05:00:00",327,"05:00:00",325.75,"23:00:00"]
["2025-06-27",326.44,326.44,"05:00:00"]
["2025-06-27",326.44,326.44,"05:00:00",321.5,"19:00:00"]
["2025-06-27",326.44,326.44,"05:00:00",321.5,"19:00:00",318,"23:00:00"]
["2025-06-28",324.41000000000003,321.66000000000003,"23:00:00"]
["2025-06-28",324.41000000000003,321.66000000000003,"23:00:00",315.2,"00:00:00"]
["2025-06-28",324.41000000000003,321.66000000000003,"23:00:00",315.2,"00:00:00",318,"23:00:00"]
["2025-06-29",326.11,326.11,"05:00:00"]
["2025-06-29",326.11,326.11,"05:00:00",319.3,"04:00:00"]
["2025-06-29",326.11,326.11,"05:00:00",319.3,"04:00:00",319.10000000000002,"04:00:00"]
["2025-06-30",322.73,321.56,"23:00:00"]
["2025-06-30",322.73,321.56,"23:00:00",316,"11:00:00"]
["2025-06-30",322.73,321.56,"23:00:00",316,"11:00:00",315.56,"12:00:00"]
["2025-07-01",325.39,312.39,"23:00:00"]
["2025-07-01",325.39,312.39,"23:00:00",314.10000000000002,"23:00:00"]
["2025-07-01",325.39,312.39,"23:00:00",314.10000000000002,"23:00:00",318.22000000000003,"23:00:00"]
["2025-07-02",325.27,312.23,"23:00:00"]
["2025-07-02",325.27,312.23,"23:00:00",312.24,"23:00:00"]
["2025-07-02",325.27,312.23,"23:00:00",312.24,"23:00:00",314.89999999999998,"23:00:00"]
["2025-07-03",329.58,329.58,"05:00:00"]
["2025-07-03",329.58,329.58,"05:00:00",321.10000000000002,"23:00:00"]
["2025-07-03",329.58,329.58,"05:00:00",321.10000000000002,"23:00:00",324.10000000000002,"00:00:00"]
["2025-07-04",327.55,327.55,"05:00:00"]
["2025-07-04",327.55,327.55,"05:00:00",320.3,"14:00:00"]
["2025-07-04",327.55,327.55,"05:00:00",320.3,"14:00:00",319.3,"13:00:00"]
["2025-07-05",326.11,326.11,"05:00:00"]
["2025-07-05",326.11,326.11,"05:00:00",320.64999999999998,"13:00:00"]
["2025-07-05",326.11,326.11,"05:00:00",320.64999999999998,"13:00:00",319.79000000000002,"17:00:00"]
["2025-07-06",326.77,326.52,"06:00:00"]
["2025-07-06",326.77,326.52,"06:00:00",323.91000000000003,"00:00:00"]
["2025-07-06",326.77,326.52,"06:00:00",323.91000000000003,"00:00:00",324.39999999999998,"12:00:00"]
["2025-07-07",326.38,326.38,"05:00:00"]
["2025-07-07",326.38,326.38,"05:00:00",321.13,"21:00:00"]
["2025-07-07",326.38,326.38,"05:00:00",321.13,"21:00:00",319.49,"00:00:00"]
["2025-07-08",326.64,326.60000000000002,"05:00:00"]
["2025-07-08",326.64,326.60000000000002,"05:00:00",326.64,"05:00:00"]
["2025-07-08",326.64,326.60000000000002,"05:00:00",326.64,"05:00:00",322.47000000000003,"04:00:00"]
["2025-07-09",326.76,320.2,"23:00:00"]
["2025-07-09",326.76,320.2,"23:00:00",318.89999999999998,"23:00:00"]
["2025-07-09",326.76,320.2,"23:00:00",318.89999999999998,"23:00:00",318.32,"23:00:00"]
["2025-07-10",325.74,324.74,"23:00:00"]
["2025-07-10",325.74,324.74,"23:00:00",320.5,"11:00:00"]
["2025-07-10",325.74,324.74,"23:00:00",320.5,"11:00:00",313.57,"23:00:00"]
["2025-07-11",326.07,null,null,null,null,318.74,"00:00:00"]
["2025-07-11",326.07,null,null,null,null,318.74,"00:00:00"]
["2025-07-11",326.07,318.7,"00:00:00",318.7,"00:00:00",318.74,"00:00:00"]
["2025-07-12",326.54000000000002,326.54000000000002,"05:00:00"]
["2025-07-12",326.54000000000002,326.54000000000002,"05:00:00",322.5,"03:00:00"]
["2025-07-12",326.54000000000002,326.54000000000002,"05:00:00",322.5,"03:00:00",324,"03:00:00"]
["2025-07-13",328.23,328.23,"05:00:00"]
["2025-07-13",328.23,328.23,"05:00:00",321.89999999999998,"04:00:00"]
["2025-07-13",328.23,328.23,"05:00:00",321.89999999999998,"04:00:00",320.52,"03:00:00"]
["2025-07-14",326.66000000000003,326.66000000000003,"05:00:00"]
["2025-07-14",326.66000000000003,326.66000000000003,"05:00:00",323.58999999999997,"23:00:00"]
["2025-07-14",326.66000000000003,326.66000000000003,"05:00:00",323.58999999999997,"23:00:00",321.8,"00:00:00"]
["2025-07-15",329.39,329.39,"05:00:00"]
["2025-07-15",329.39,329.39,"05:00:00",329.34,"11:00:00"]
["2025-07-15",329.39,329.39,"05:00:00",329.34,"11:00:00",329.3,"11:00:00"]
["2025-07-16",331.36,320.60000000000002,"22:00:00"]
["2025-07-16",331.36,320.60000000000002,"22:00:00",313.42,"23:00:00",313.42,"23:00:00"]
["2025-07-17",328.59,316.3,"04:00:00"]
["2025-07-17",328.59,316.3,"04:00:00",315.61,"04:00:00"]
["2025-07-17",328.59,316.3,"04:00:00",315.61,"04:00:00",324.77,"14:00:00"]
["2025-07-18",331.96,331.96,"05:00:00"]
["2025-07-18",331.96,331.96,"05:00:00",323.2,"23:00:00"]
["2025-07-18",331.96,331.96,"05:00:00",323.2,"23:00:00",328.6,"13:00:00"]
["2025-07-19",333.87,333.87,"05:00:00"]
["2025-07-19",333.87,333.87,"05:00:00",326.39999999999998,"23:00:00"]
["2025-07-19",333.87,333.87,"05:00:00",326.39999999999998,"23:00:00",331.3,"00:00:00"]
["2025-07-20",334.39,333.94,"03:00:00"]
["2025-07-20",334.39,333.94,"03:00:00",324,"04:00:00"]
["2025-07-20",334.39,333.94,"03:00:00",324,"04:00:00",328,"04:00:00"]
["2025-07-21",336.46,314.7,"04:00:00"]
["2025-07-21",336.46,314.7,"04:00:00",311.56,"04:00:00"]
["2025-07-21",336.46,314.7,"04:00:00",311.56,"04:00:00",326.8,"23:00:00"]
["2025-07-21",334.38,320.17,"00:00:00"]
["2025-07-22",334.38,320.17,"00:00:00"]
["2025-07-22",334.38,320.17,"00:00:00",317.89999999999998,"04:00:00"]
["2025-07-22",334.38,320.17,"00:00:00",317.89999999999998,"04:00:00",327.8,"22:00:00"]
["2025-07-23",333.33,327.68,"00:00:00"]
["2025-07-23",333.33,327.68,"00:00:00",319.97000000000003,"04:00:00"]
["2025-07-23",333.33,327.68,"00:00:00",319.97000000000003,"04:00:00",326.8,"23:00:00"]
["2025-07-24",331.6,331.55,"05:00:00"]
["2025-07-24",331.6,331.55,"05:00:00",328.2,"23:00:00"]
["2025-07-24",331.6,331.55,"05:00:00",328.2,"23:00:00",327.82,"23:00:00"]
["2025-07-25",332.89,327.23,"23:00:00"]
["2025-07-25",332.89,327.23,"23:00:00",316.56,"03:00:00"]
["2025-07-25",332.89,327.23,"23:00:00",316.56,"03:00:00",322.97000000000003,"00:00:00"]
["2025-07-26",329.97,329.97,"05:00:00"]
["2025-07-26",329.97,329.97,"05:00:00",323.14,"01:00:00"]
["2025-07-26",329.97,329.97,"05:00:00",323.14,"01:00:00",322.87,"01:00:00"]
["2025-07-27",330.01,330,"05:00:00"]
["2025-07-27",330.01,330,"05:00:00",326.76,"23:00:00"]
["2025-07-27",330.01,330,"05:00:00",326.76,"23:00:00",323.25,"00:00:00"]
["2025-07-28",328.6,328,"03:00:00"]
["2025-07-28",328.6,328,"03:00:00",324.89999999999998,"03:00:00"]
["2025-07-28",328.6,328,"03:00:00",324.89999999999998,"03:00:00",318.39999999999998,"04:00:00"]
["2025-07-29",328.38,316.25,"04:00:00"]
["2025-07-29",328.38,316.25,"04:00:00",312.60000000000002,"04:00:00"]
["2025-07-29",328.38,316.25,"04:00:00",312.60000000000002,"04:00:00",3202.6,"00:00:00"]
["2025-07-30",329.11,320.93,"04:00:00"]
["2025-07-30",329.11,320.93,"04:00:00",321.5,"04:00:00"]
["2025-07-30",329.11,320.93,"04:00:00",321.5,"04:00:00",332,"00:00:00"]
["2025-07-31",329.11,325.55,"15:00:00"]
["2025-07-31",329.11,325.55,"15:00:00",325.70999999999998,"15:00:00"]
["2025-07-31",329.11,325.55,"15:00:00",325.70999999999998,"15:00:00",318.89999999999998,"23:00:00"]
["2025-08-01",327.52999999999997,327.52999999999997,"05:00:00"]
["2025-08-01",327.52999999999997,327.52999999999997,"05:00:00"]
["2025-08-01",327.52999999999997,327.52999999999997,"05:00:00",322.77,"00:00:00"]
["2025-08-01",327.52999999999997,327.52999999999997,"05:00:00",322.77,"00:00:00",324.5,"16:00:00"]
["2025-08-02",328.36,324.10000000000002,"23:00:00"]
["2025-08-02",328.36,324.10000000000002,"23:00:00",323.39999999999998,"12:00:00"]
["2025-08-02",328.36,324.10000000000002,"23:00:00",323.39999999999998,"12:00:00",323.39999999999998,"12:00:00"]
["2025-08-03",328.94,328.9,"06:00:00"]
["2025-08-03",328.94,328.9,"06:00:00",325.85000000000002,"11:00:00"]
["2025-08-03",328.94,328.9,"06:00:00",325.85000000000002,"11:00:00",320.39999999999998,"00:00:00"]
["2025-08-04",328.66,328.6,"05:00:00"]
["2025-08-04",328.66,328.6,"05:00:00",323.58,"14:00:00"]
["2025-08-04",328.66,328.6,"05:00:00",323.58,"14:00:00",321.3,"15:00:00"]
["2025-08-05",329.11,329.11,"05:00:00"]
["2025-08-05",329.11,329.11,"05:00:00",null,null,314.8,"19:00:00"]
["2025-08-05",329.11,329.11,"05:00:00",314.8,"19:00:00",314.8,"19:00:00"]
["2025-08-06",330.13,330.13,"05:00:00"]
["2025-08-06",330.13,330.13,"05:00:00",322.7,"00:00:00"]
["2025-08-06",330.13,330.13,"05:00:00",322.7,"00:00:00",327.3,"13:00:00"]
["2025-08-07",329.54,329.54,"05:00:00"]
["2025-08-07",329.54,329.54,"05:00:00",323.10000000000002,"11:00:00"]
["2025-08-07",329.54,329.54,"05:00:00",323.10000000000002,"11:00:00",323.08999999999997,"11:00:00"]
["2025-08-08",330.14,330.14,"05:00:00"]
["2025-08-08",330.14,330.14,"05:00:00",326.55,"11:00:00"]
["2025-08-08",330.14,330.14,"05:00:00",326.55,"11:00:00",324,"23:00:00"]
["2025-08-09",330.14,330.22,"05:00:00"]
["2025-08-09",330.14,330.22,"05:00:00",325.60000000000002,"12:00:00"]
["2025-08-09",330.14,330.22,"05:00:00",325.60000000000002,"12:00:00",324.08999999999997,"20:00:00"]
["2025-08-10",330.99,330.99,"05:00:00"]
["2025-08-10",330.99,330.99,"05:00:00",325.54000000000002,"12:00:00"]
["2025-08-10",330.99,330.99,"05:00:00",325.54000000000002,"12:00:00",324.51,"04:00:00"]
["2025-08-11",329.91,320.2,"04:00:00",319.60000000000002,"04:00:00"]
["2025-08-11",329.91,320.2,"04:00:00",319.60000000000002,"04:00:00",318.10000000000002,"04:00:00"]
["2025-08-12",331.01,321.5,"00:00:00",320.7,"00:00:00"]
["2025-08-12",331.01,321.5,"00:00:00",320.7,"00:00:00",322.67,"04:00:00"]
["2025-08-13",332.24,330.69,"09:00:00"]
["2025-08-13",332.24,330.69,"09:00:00",325,"23:00:00"]
["2025-08-13",332.24,330.69,"09:00:00",325,"23:00:00",322.89999999999998,"23:00:00"]
["2025-08-14",332.67,330,"23:00:00"]
["2025-08-14",332.67,330,"23:00:00",321.74,"00:00:00"]
["2025-08-14",332.67,330,"23:00:00",321.74,"00:00:00",325.22000000000003,"00:00:00"]
["2025-08-15",332.07,332.07,"05:00:00"]
["2025-08-15",332.07,332.07,"05:00:00",331.16,"11:00:00"]
["2025-08-15",332.07,332.07,"05:00:00",331.16,"11:00:00",330.28,"23:00:00"]
["2025-08-16",334.13,334.1,"05:00:00"]
["2025-08-16",334.13,334.1,"05:00:00",331,"21:00:00"]
["2025-08-16",334.13,334.1,"05:00:00",331,"21:00:00",329.52,"21:00:00"]
["2025-08-17",336.19,336.2,"05:00:00"]
["2025-08-17",336.19,336.2,"05:00:00",330.8,"04:00:00"]
["2025-08-17",336.19,336.2,"05:00:00",330.8,"04:00:00",326.39999999999998,"04:00:00"]
["2025-08-18",334,324.8,"00:00:00"]
["2025-08-18",334,324.8,"00:00:00",323.54000000000002,"23:00:00"]
["2025-08-18",334,324.8,"00:00:00",323.54000000000002,"23:00:00",324.5,"23:00:00"]
["2025-08-19",334,332.38,"11:00:00"]
["2025-08-19",334,332.38,"11:00:00",329.14,"23:00:00"]
["2025-08-19",334,332.38,"11:00:00",329.14,"23:00:00",325.20999999999998,"23:00:00"]
["2025-08-20",332.48,332.48,"05:00:00"]
["2025-08-20",332.48,332.48,"05:00:00",320.5,"04:00:00"]
["2025-08-20",332.48,332.48,"05:00:00",320.5,"04:00:00",321.41000000000003,"22:00:00"]
["2025-08-21",332.24,330.68,"11:00:00"]
["2025-08-21",332.24,330.68,"11:00:00",325.8,"01:00:00"]
["2025-08-21",332.24,330.68,"11:00:00",325.8,"01:00:00",326.45999999999998,"14:00:00"]
["2025-08-22",331.89,329.14,"11:00:00"]
["2025-08-22",331.89,329.14,"11:00:00",326.2,"12:00:00"]
["2025-08-22",331.89,329.14,"11:00:00",326.2,"12:00:00",325.2,"23:00:00"]
["2025-08-23",330.32,330.32,"05:00:00"]
["2025-08-23",330.32,330.32,"05:00:00",328.4,"12:00:00"]
["2025-08-23",330.32,330.32,"05:00:00",328.4,"12:00:00",328.2,"13:00:00"]
["2025-08-24",332.6,331.48,"23:00:00"]
["2025-08-24",331.6,331.48,"23:00:00"]
["2025-08-24",331.6,331.48,"23:00:00",324,"23:00:00"]
["2025-08-24",331.6,331.48,"23:00:00",324,"23:00:00",326.7,"00:00:00"]
["2025-08-25",332.9,332.9,"05:00:00"]
["2025-08-25",332.9,332.9,"05:00:00",328.85,"12:00:00"]
["2025-08-25",332.9,332.9,"05:00:00",328.85,"12:00:00",325.89999999999998,"23:00:00"]
["2025-08-26",331.05,331.05,"05:00:00"]
["2025-08-26",331.05,331.05,"05:00:00",326.22000000000003,"00:00:00"]
["2025-08-26",331.05,331.05,"05:00:00",326.22000000000003,"00:00:00",327.7,"23:00:00"]
["2025-08-27",332.25,320.89999999999998,"22:00:00"]
["2025-08-27",332.25,320.89999999999998,"22:00:00",321,"11:00:00"]
["2025-08-27",332.25,320.89999999999998,"22:00:00",321,"11:00:00",321,11]
["2025-08-28",332.71,330.9,"21:00:00"]
["2025-08-28",332.71,330.9,"21:00:00",328.86,"14:00:00"]
["2025-08-28",332.71,330.9,"21:00:00",328.86,"14:00:00",327.92,"23:00:00"]
["2025-08-29",333.39,324.39999999999998,"22:00:00"]
["2025-08-29",333.39,324.39999999999998,"22:00:00",330.5,"12:00:00"]
["2025-08-29",333.39,324.39999999999998,"22:00:00",330.5,"12:00:00",329.28,"15:00:00"]
["2025-08-30",329.26,329.26,"11:00:00"]
["2025-08-30",329.26,329.26,"11:00:00",325.5,"11:00:00"]
["2025-08-30",329.26,329.26,"11:00:00",325.5,"11:00:00",325,"19:00:00"]
["2025-08-31",329.26,329.26,"11:00:00",323,"12:00:00"]
["2025-08-31",330.82,329.26,"11:00:00",323,"12:00:00"]
["2025-08-31",330.82,329.26,"11:00:00",323,"12:00:00",323.2,"12:00:00"]
["2025-08-31",330.82,329.26,"11:00:00",323,"12:00:00",323.2,"12:00:00"]
["2025-09-01",330.14,330.14,"05:00:00"]
["2025-09-01",330.14,330.14,"05:00:00",321.7,"20:00:00"]
["2025-09-01",330.14,330.14,"05:00:00",321.7,"20:00:00"]
["2025-09-01",330.14,330.14,"05:00:00",321.7,"20:00:00",321.5,"17:00:00"]
["2025-09-01",330.14,330.14,"05:00:00",321.7,"20:00:00",321.5,"17:00:00"]
["2025-09-02",330.16,330.16,"05:00:00"]
["2025-09-02",330.16,330.16,"05:00:00"]
["2025-09-02",330.16,330.16,"05:00:00"]
["2025-09-02",330.16,330.16,"05:00:00"]
["2025-09-02",330.16,330.16,"05:00:00"]
["2025-09-02",330.16,330.16,"05:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-02",330.16,330.16,"05:00:00",326.60000000000002,"12:00:00",322.5,"23:00:00"]
["2025-09-03",330.03,330.03,"05:00:00"]
["2025-09-03",330.03,330.03,"05:00:00",328.93,"14:00:00"]
["2025-09-03",330.03,330.03,"05:00:00",328.93,"14:00:00",324.89999999999998,"22:00:00"]
["2025-09-04",330.84,325.8,"23:00:00"]
["2025-09-04",330.84,325.8,"23:00:00",323.63,"04:00:00"]
["2025-09-04",330.84,325.8,"23:00:00",323.63,"04:00:00",322.91000000000003,"23:00:00"]
["2025-09-05",330.22,319.8,"23:00:00"]
["2025-09-05",330.22,319.8,"23:00:00",316.70999999999998,"01:00:00"]
["2025-09-05",330.22,319.8,"23:00:00",316.70999999999998,"01:00:00",325.5,"14:00:00"]
["2025-09-06",330.53,329.7,"07:00:00"]
["2025-09-06",330.53,329.7,"07:00:00",324.22000000000003,"15:00:00"]
["2025-09-06",330.53,329.7,"07:00:00",324.22000000000003,"15:00:00",323.7,"16:00:00"]
["2025-09-07",327.31,326.3,"08:00:00"]
["2025-09-07",327.31,326.3,"08:00:00",321.68,"12:00:00"]
["2025-09-07",327.31,326.3,"08:00:00",321.68,"12:00:00",321.68,"12:00:00"]
["2025-09-08",328.77,327.5,"23:00:00"]
["2025-09-08",328.77,327.5,"23:00:00",324.89999999999998,"23:00:00"]
["2025-09-08",328.77,327.5,"23:00:00",324.89999999999998,"23:00:00",323.24,"04:00:00"]
["2025-09-09",328.29,318.5,"23:00:00"]
["2025-09-09",328.29,318.5,"23:00:00",316,"23:00:00"]
["2025-09-09",328.29,318.5,"23:00:00",316,"23:00:00",317.2,"23:00:00"]
["2025-09-10",328.75,328.75,"05:00:00"]
["2025-09-10",328.75,328.75,"05:00:00",327.5,"03:00:00"]
["2025-09-10",328.75,328.75,"05:00:00",327.5,"03:00:00",323.7,"04:00:00"]
["2025-09-11",328,328,"05:00:00"]
["2025-09-11",328,328,"05:00:00",327.7,"10:00:00",327.7,"10:00:00"]
["2025-09-12",328.2,328.21,"05:00:00"]
["2025-09-12",328.2,328.21,"05:00:00",328.9,"22:00:00"]
["2025-09-12",328.2,328.21,"05:00:00",328.9,"22:00:00",322.51,"04:00:00"]
["2025-09-13",329.4,329.4,"05:00:00"]
["2025-09-13",329.4,329.4,"05:00:00",326.7,"11:00:00"]
["2025-09-13",329.4,329.4,"05:00:00",326.7,"11:00:00",326.60000000000002,"12:00:00"]
["2025-09-14",330.07,331.07,"05:00:00"]
["2025-09-14",330.07,331.07,"05:00:00",329.22,"12:00:00"]
["2025-09-14",330.07,331.07,"05:00:00",329.22,"12:00:00",324.8,"04:00:00"]
["2025-09-15",331.59,331.59,"05:00:00"]
["2025-09-15",331.59,331.59,"05:00:00",327.99,"20:00:00"]
["2025-09-15",331.59,331.59,"05:00:00",327.99,"20:00:00",328.38,"15:00:00"]
["2025-09-16",332.08,328.32,"23:00:00"]
["2025-09-16",332.08,328.32,"23:00:00",324.49,"23:00:00"]
["2025-09-16",332.08,328.32,"23:00:00",324.49,"23:00:00",319.04000000000002,"23:00:00"]
["2025-09-17",332.4,332.4,"05:00:00"]
["2025-09-17",332.4,332.4,"05:00:00",331.8,"12:00:00"]
["2025-09-17",332.4,332.4,"05:00:00",331.8,"12:00:00",328.24,"03:00:00"]
["2025-09-18",330.53,330.53,"05:00:00"]
["2025-09-18",330.53,330.53,"05:00:00",322.06,"03:00:00"]
["2025-09-18",330.53,330.53,"05:00:00",322.06,"03:00:00",324,"21:00:00"]
["2025-09-19",330.47,330.47,"05:00:00"]
["2025-09-19",330.47,330.47,"05:00:00",324.91000000000003,"23:00:00"]
["2025-09-19",330.47,330.47,"05:00:00",324.91000000000003,"23:00:00",325.2,"23:00:00"]
["2025-09-20",329.9,329.9,"05:00:00"]
["2025-09-20",329.9,329.9,"05:00:00",327.99,"12:00:00"]
["2025-09-20",329.9,329.9,"05:00:00",327.99,"12:00:00",326.99,"13:00:00"]
["2025-09-21",348.41,328.41,"05:00:00"]
["2025-09-21",348.41,328.41,"05:00:00",328.41,"05:00:00"]
["2025-09-21",348.41,328.41,"05:00:00",328.41,"05:00:00",327.57,"16:00:00"]
["2025-09-22",330.75,330.75,"05:00:00"]
["2025-09-22",330.75,330.75,"05:00:00",321.89999999999998,"22:00:00"]
["2025-09-22",330.75,330.75,"05:00:00",321.89999999999998,"22:00:00",324.58,"23:00:00"]
["2025-09-23",330.85,327.91,"10:00:00"]
["2025-09-23",330.85,327.91,"10:00:00",323.02,"11:00:00"]
["2025-09-23",330.85,327.91,"10:00:00",323.02,"11:00:00",322.35000000000002,"21:00:00"]
["2025-09-24",329.82,329.73,"09:00:00"]
["2025-09-24",329.82,329.73,"09:00:00",326.83,"12:00:00"]
["2025-09-24",329.82,329.73,"09:00:00",326.83,"12:00:00",323.3,"23:00:00"]
["2025-09-25",330.32,330.32,"05:00:00"]
["2025-09-25",330.32,330.32,"05:00:00",325.77,"11:00:00"]
["2025-09-25",330.32,330.32,"05:00:00",325.77,"11:00:00",322.7,"23:00:00"]
["2025-09-26",330.84,320.05,"23:00:00"]
["2025-09-26",330.84,320.05,"23:00:00",322.16000000000003,"11:00:00"]
["2025-09-26",330.84,320.05,"23:00:00",322.16000000000003,"11:00:00",317.95,"22:00:00"]
["2025-09-27",330.05,330,"05:00:00"]
["2025-09-27",330.05,330,"05:00:00",326.91000000000003,"18:00:00"]
["2025-09-27",330.05,330,"05:00:00",326.91000000000003,"18:00:00",324.16000000000003,"22:00:00"]
["2025-09-28",330.12,330.12,"05:00:00"]
["2025-09-28",330.12,330.12,"05:00:00",325,"03:00:00"]
["2025-09-28",330.12,330.12,"05:00:00",325,"03:00:00",325.18,"04:00:00"]
["2025-09-29",333.6,327.5,"22:00:00"]
["2025-09-29",333.6,327.5,"22:00:00",320.36,"22:00:00"]
["2025-09-29",333.6,327.5,"22:00:00",320.36,"22:00:00",321.39,"21:00:00"]
["2025-09-30",332.16,306.8,"22:00:00"]
["2025-09-30",332.16,306.8,"22:00:00",318.56,"23:00:00"]
["2025-09-30",332.16,306.8,"22:00:00",318.56,"23:00:00",321.43,"12:00:00"]
["2025-10-01",328.97,328.97,"05:00:00"]
["2025-10-01",328.97,328.97,"05:00:00",315.7,"23:00:00"]
["2025-10-01",328.97,328.97,"05:00:00",315.7,"23:00:00"]
["2025-10-01",328.97,328.97,"05:00:00",315.7,"23:00:00",320.33,"21:00:00"]
["2025-10-01",328.97,328.97,"05:00:00",315.7,"23:00:00",320.33,"21:00:00"]
["2025-10-02",332.53,330.96,"09:00:00"]
["2025-10-02",332.53,330.96,"09:00:00",327,"12:00:00"]
["2025-10-02",332.53,330.96,"09:00:00",327,"12:00:00",323.47000000000003,"21:00:00"]
["2025-10-03",333.25,333.25,"05:00:00"]
["2025-10-03",333.25,333.25,"05:00:00",329.4,"13:00:00"]
["2025-10-03",333.25,333.25,"05:00:00",329.4,"13:00:00",316,"23:00:00"]
["2025-10-04",337.25,315.48,"00:00:00"]
["2025-10-04",337.25,315.48,"00:00:00",313.10000000000002,"00:00:00"]
["2025-10-04",337.25,315.48,"00:00:00",313.10000000000002,"00:00:00",321.8,"18:00:00"]
["2025-10-05",339.77,328.47,"23:00:00"]
["2025-10-05",339.77,328.47,"23:00:00",322.39999999999998,"00:00:00"]
["2025-10-05",339.77,328.47,"23:00:00",322.39999999999998,"00:00:00",326.3,"15:00:00"]
["2025-10-06",342.69,315.07,"23:00:00",315.07,"23:00:00"]
["2025-10-06",342.69,315.07,"23:00:00",315.07,"23:00:00",327.8,"18:00:00"]
["2025-10-07",343.52,333.7,"23:00:00"]
["2025-10-07",343.52,333.7,"23:00:00",334.23,"22:00:00"]
["2025-10-07",343.52,333.7,"23:00:00",334.23,"22:00:00",337,"22:00:00"]
["2025-10-08",343.54,342,"22:00:00"]
["2025-10-08",343.54,342,"22:00:00",333.27,"22:00:00"]
["2025-10-08",343.54,342,"22:00:00",333.27,"22:00:00",328.18,"22:00:00"]
["2025-10-09",341.94,334.9,"22:00:00"]
["2025-10-09",341.94,334.9,"22:00:00",334.4,"12:00:00"]
["2025-10-09",341.94,334.9,"22:00:00",334.4,"12:00:00",329.23,"23:00:00"]
["2025-10-10",345.24,335.95,"23:00:00"]
["2025-10-10",345.24,335.95,"23:00:00",335.5,"23:00:00"]
["2025-10-10",345.24,335.95,"23:00:00",335.5,"23:00:00",336.15,"20:00:00"]
["2025-10-11",345.76,343.01,"23:00:00"]
["2025-10-11",345.76,343.01,"23:00:00",343.3,"23:00:00"]
["2025-10-11",345.76,343.01,"23:00:00",343.3,"23:00:00",340.2,"23:00:00"]
["2025-10-12",346.71,334.7,"23:00:00"]
["2025-10-12",346.71,334.7,"23:00:00",338.4,"23:00:00"]
["2025-10-12",346.71,334.7,"23:00:00",338.4,"23:00:00",336.4,"23:00:00"]
["2025-10-13",345.92,345.92,"20:00:00"]
["2025-10-13",345.92,345.92,"20:00:00",345.7,"11:00:00"]
["2025-10-13",345.92,345.92,"20:00:00",345.7,"11:00:00",342.8,"22:00:00"]
["2025-10-14",348.61,342.99,"21:00:00"]
["2025-10-14",348.61,342.99,"21:00:00",339,"20:00:00"]
["2025-10-14",348.61,342.99,"21:00:00",339,"20:00:00",342.4,"16:00:00"]
["2025-10-15",349.3,341.94,"20:00:00"]
["2025-10-15",349.3,341.94,"20:00:00",339.75,"20:00:00"]
["2025-10-15",349.3,341.94,"20:00:00",339.75,"20:00:00",334.3,"22:00:00"]
["2025-10-16",353.02,343.6,"22:00:00"]
["2025-10-16",353.02,343.6,"22:00:00",339.6,"22:00:00"]
["2025-10-16",353.02,343.6,"22:00:00",339.6,"22:00:00",340.1,"23:00:00"]
["2025-10-17",352.34,342.1,"22:00:00"]
["2025-10-17",352.34,342.1,"22:00:00",343.43,"20:00:00"]
["2025-10-17",352.34,342.1,"22:00:00",343.43,"20:00:00",343.87,"21:00:00"]
["2025-10-18",354.01,338.08,"22:00:00"]
["2025-10-18",354.01,338.08,"22:00:00",342.9,"20:00:00",342,"21:00:00"]
["2025-10-19",353.44,353.44,"05:00:00"]
["2025-10-19",353.44,353.44,"05:00:00",352.46,"14:00:00"]
["2025-10-19",353.44,353.44,"05:00:00",352.46,"14:00:00",345.57,"21:00:00"]
["2025-10-20",357.11,357.1,"05:00:00",349.3,"21:00:00"]
["2025-10-20",357.11,357.1,"05:00:00",349.3,"21:00:00",349.19,"22:00:00"]
["2025-10-21",359.56,359.56,"05:00:00"]
["2025-10-21",359.56,359.56,"05:00:00",359.6,"05:00:00"]
["2025-10-21",359.56,359.56,"05:00:00",359.6,"05:00:00",355.53,"22:00:00"]
["2025-10-22",355.43,338.45,"23:00:00"]
["2025-10-22",355.43,338.45,"23:00:00",335.9,"23:00:00"]
["2025-10-22",355.43,338.45,"23:00:00",335.9,"23:00:00",336.3,"22:00:00"]
["2025-10-23",353.83,353.22,"13:00:00"]
["2025-10-23",353.83,353.22,"13:00:00",351.2,"13:00:00"]
["2025-10-23",353.83,353.22,"13:00:00",351.2,"13:00:00",349.3,"21:00:00"]
["2025-10-24",354.15,354.15,"05:00:00"]
["2025-10-24",354.15,354.15,"05:00:00",339.04,"23:00:00"]
["2025-10-24",354.15,354.15,"05:00:00",339.04,"23:00:00",342.3,"21:00:00"]
["2025-10-25",354.33,348.7,"21:00:00"]
["2025-10-25",354.33,348.7,"21:00:00",351.2,"15:00:00"]
["2025-10-26",353.6,352.6,"10:00:00"]
["2025-10-26",353.6,352.6,"10:00:00",346.1,"22:00:00"]
["2025-10-26",353.6,352.6,"10:00:00",346.1,"22:00:00",340.8,"22:00:00"]
["2025-10-27",353.9,347.7,"22:00:00"]
["2025-10-27",353.9,347.7,"22:00:00",350.8,"11:00:00"]
["2025-10-27",353.9,347.7,"22:00:00",350.8,"11:00:00",350.8,"11:00:00"]
["2025-10-28",355.54,355.54,"05:00:00"]
["2025-10-28",355.54,355.54,"05:00:00",355.54,"05:00:00"]
["2025-10-28",355.54,355.54,"05:00:00",355.54,"05:00:00",355.54,"05:00:00"]
["2025-10-29",354.96,354.28,"20:00:00"]
["2025-10-29",354.96,354.28,"20:00:00",353.8,"21:00:00"]
["2025-10-30",355.06,355,"05:00:00"]
["2025-10-30",355.06,355,"05:00:00",345.5,"19:00:00"]
["2025-10-30",355.06,355,"05:00:00",345.5,"19:00:00",335.58,"21:00:00"]
["2025-10-31",349.15,347.76,"10:00:00"]
["2025-10-31",349.15,347.76,"10:00:00",343.9,"12:00:00"]
["2025-10-31",349.15,347.76,"10:00:00",343.9,"12:00:00",341.7,"20:00:00"]
["2025-11-01",348.57,345.23,"09:00:00"]
["2025-11-01",348.57,345.23,"09:00:00",338.63,"20:00:00"]
["2025-11-01",348.57,345.23,"09:00:00",338.63,"20:00:00",337.57,"21:00:00"]
["2025-11-02",351.37,351.37,"05:00:00"]
["2025-11-02",351.37,351.37,"05:00:00",349.93,"12:00:00"]
["2025-11-02",351.37,351.37,"05:00:00",349.93,"12:00:00",348.18,"20:00:00"]
["2025-11-03",348.36,345.56,"10:00:00"]
["2025-11-03",348.36,345.56,"10:00:00",337.1,"22:00:00"]
["2025-11-03",348.36,345.56,"10:00:00",337.1,"22:00:00",331.46,"19:00:00"]
["2025-11-04",346.22,331.15,"20:00:00"]
["2025-11-04",346.22,331.15,"20:00:00",335.5,"21:00:00"]
["2025-11-04",346.22,331.15,"20:00:00",335.5,"21:00:00",335.43,"21:00:00"]
["2025-11-05",346.85,346.85,"05:00:00"]
["2025-11-05",346.85,346.85,"05:00:00",342.38,"21:00:00"]
["2025-11-05",346.85,346.85,"05:00:00",342.38,"21:00:00",340.6,"21:00:00"]
["2025-11-06",352.9,351.2,"21:00:00"]
["2025-11-06",352.9,351.2,"21:00:00",347.9,"21:00:00"]
["2025-11-06",352.9,351.2,"21:00:00",347.9,"21:00:00",347,"22:00:00"]
["2025-11-07",355.85,338.7,"22:00:00"]
["2025-11-07",355.85,338.7,"22:00:00",340.07,"21:00:00"]
["2025-11-07",355.85,338.7,"22:00:00",340.07,"21:00:00"]
["2025-11-08",358.67,356.31,"11:00:00"]
["2025-11-08",358.67,356.31,"11:00:00",356.01,"11:00:00"]
["2025-11-08",358.67,356.31,"11:00:00",356.01,"11:00:00",356.01,"11:00:00"]
["2025-11-09",362.12,362.12,"05:00:00"]
["2025-11-09",362.12,362.12,"05:00:00",352.19,"22:00:00"]
["2025-11-09",362.12,362.12,"05:00:00",352.19,"22:00:00",348.88,"21:00:00"]
["2025-11-10",359.68,359.68,"05:00:00"]
["2025-11-10",359.68,359.68,"05:00:00",355.45,"21:00:00"]
["2025-11-10",359.68,359.68,"05:00:00",355.45,"21:00:00",353.25,"22:00:00"]
["2025-11-11",365.42,365.42,"05:00:00"]
["2025-11-11",365.42,365.42,"05:00:00",360.28,"19:00:00"]
["2025-11-11",365.42,365.42,"05:00:00",360.28,"19:00:00",352.08,"21:00:00"]
["2025-11-12",361.44,350,"21:00:00"]
["2025-11-12",361.44,350,"21:00:00",351,"21:00:00"]
["2025-11-12",361.44,350,"21:00:00",351,"21:00:00",345.67,"21:00:00"]
["2025-11-13",359.55,344.46,"22:00:00"]
["2025-11-13",359.55,344.46,"22:00:00",341.8,"22:00:00"]
["2025-11-13",359.55,344.46,"22:00:00",341.8,"22:00:00",344.75,"22:00:00"]
["2025-11-14",358.22,358.22,"05:00:00"]
["2025-11-14",358.22,358.22,"05:00:00",352.99,"19:00:00"]
["2025-11-14",358.22,358.22,"05:00:00",352.99,"19:00:00",347,"21:00:00"]
["2025-11-15",354.91,354.91,"05:00:00"]
["2025-11-15",354.91,354.91,"05:00:00",351.8,"22:00:00"]
["2025-11-15",354.91,354.91,"05:00:00",351.8,"22:00:00",350.79,"22:00:00"]
["2025-11-16",358.55,355.02,"22:00:00"]
["2025-11-16",358.55,355.02,"22:00:00",356,"19:00:00"]
["2025-11-16",358.55,355.02,"22:00:00",356,"19:00:00",349,"21:00:00"]
["2025-11-17",359.53,359.53,"05:00:00"]
["2025-11-17",359.53,359.53,"05:00:00",343,"22:00:00"]
["2025-11-17",359.53,359.53,"05:00:00",343,"22:00:00",344.4,"22:00:00"]
["2025-11-18",356.6,339.6,"22:00:00"]
["2025-11-18",356.6,339.6,"22:00:00",331.3,"21:00:00"]
["2025-11-18",356.6,339.6,"22:00:00",331.3,"21:00:00",332.9,"22:00:00"]
["2025-11-19",353.8,351.5,"20:00:00"]
["2025-11-19",353.8,351.5,"20:00:00",337.02,"21:00:00"]
["2025-11-19",353.8,351.5,"20:00:00",337.02,"21:00:00",333.14,"22:00:00"]
["2025-11-20",352.3,337.9,"22:00:00"]
["2025-11-20",352.3,337.9,"22:00:00",331.84,"22:00:00"]
["2025-11-20",352.3,337.9,"22:00:00",331.84,"22:00:00",334.56,"22:00:00"]
["2025-11-21",353.8,338.4,"21:00:00"]
["2025-11-21",353.8,338.4,"21:00:00",331.7,"22:00:00"]
["2025-11-21",353.8,338.4,"21:00:00",331.7,"22:00:00",335.57,"22:00:00"]
["2025-11-22",355.83,335.37,"22:00:00"]
["2025-11-22",355.83,335.37,"22:00:00",334.7,"22:00:00"]
["2025-11-22",355.83,335.37,"22:00:00",334.7,"22:00:00",336.8,"22:00:00"]
["2025-11-23",358.82,358.82,"05:00:00"]
["2025-11-23",358.82,358.82,"05:00:00",356,"22:00:00"]
["2025-11-23",358.82,358.82,"05:00:00",356,"22:00:00",357.1,"22:00:00"]
["2025-11-24",360.17,345.26,"22:00:00"]
["2025-11-24",360.17,345.26,"22:00:00",350.4,"21:00:00"]
["2025-11-24",360.17,345.26,"22:00:00",350.4,"21:00:00",349.3,"21:00:00"]
["2025-11-25",361.42,344.51,"22:00:00"]
["2025-11-25",361.42,344.51,"22:00:00",350.6,"21:00:00"]
["2025-11-25",361.42,344.51,"22:00:00",350.6,"21:00:00",348.7,"22:00:00"]
["2025-11-26",360.53,335.27,"22:00:00"]
["2025-11-26",360.53,335.27,"22:00:00",343.61,"22:00:00"]
["2025-11-26",360.53,335.27,"22:00:00",343.61,"22:00:00",335.9,"21:00:00"]
["2025-11-27",360.15,342.7,"23:00:00"]
["2025-11-27",360.15,342.7,"23:00:00",352.83,"21:00:00"]
["2025-11-27",360.15,342.7,"23:00:00",352.83,"21:00:00",350.6,"20:00:00"]
["2025-11-28",359.64,358.1,"22:00:00"]
["2025-11-28",359.64,358.1,"22:00:00",353.34,"21:00:00"]
["2025-11-28",359.64,358.1,"22:00:00",353.34,"21:00:00",350.82,"20:00:00"]
["2025-11-29",358.9,341.6,"21:00:00"]
["2025-11-29",358.9,341.6,"21:00:00",352.46,"21:00:00"]
["2025-11-29",358.9,341.6,"21:00:00",352.46,"21:00:00",356.3,"20:00:00"]
["2025-11-30",357.79,342.7,"21:00:00"]
["2025-11-30",357.79,342.7,"21:00:00",343.6,"21:00:00"]
["2025-11-30",357.79,342.7,"21:00:00",343.6,"21:00:00",345.45,"21:00:00"]
["2025-12-11",356.4,356.4,"05:00:00"]
["2025-12-11",356.4,356.4,"05:00:00",345.3,"20:00:00"]
["2025-12-01",356.4,356.4,"05:00:00",345.3,"20:00:00"]
["2025-12-01",356.4,356.4,"05:00:00",345.3,"20:00:00",342.2,"21:00:00"]
["2025-12-02",359.4,348,"22:00:00"]
["2025-12-02",359.4,348,"22:00:00",349.4,"22:00:00"]
["2025-12-02",359.4,348,"22:00:00",349.4,"22:00:00",352.31,"21:00:00"]
["2025-12-03",359.11,351.1,"21:00:00"]
["2025-12-03",359.11,351.1,"21:00:00",342.4,"21:00:00",342.4,"21:00:00"]
["2025-12-04",359.53,352.67,"21:00:00"]
["2025-12-04",359.53,352.67,"21:00:00",357.1,"21:00:00"]
["2025-12-04",359.53,352.67,"21:00:00",357.1,"21:00:00",355.9,"22:00:00"]
["2025-12-05",357.72,337.2,"21:00:00"]
["2025-12-05",357.72,337.2,"21:00:00",348.8,"23:00:00"]
["2025-12-05",357.72,337.2,"21:00:00",348.8,"23:00:00"]
["2025-12-08",360.34,337.2,"21:00:00",348.8,"23:00:00"]
["2025-12-08",360.34,337.2,"21:00:00",348.8,"23:00:00",354.94,"22:00:00"]
["2025-12-09",361.81,349.86,"23:00:00"]
["2025-12-09",361.81,349.86,"23:00:00",348.08,"00:00:00"]
["2025-12-09",361.81,349.86,"23:00:00",348.08,"00:00:00",349.3,"19:00:00"]
["2025-12-10",360.32,345.53,"00:00:00"]
["2025-12-10",360.32,345.53,"00:00:00",344.8,"23:00:00"]
["2025-12-10",360.32,345.53,"00:00:00",344.8,"23:00:00",350.61,"19:00:00"]
["2025-12-11",359.4,359.4,"05:00:00"]
["2025-12-11",359.4,359.4,"05:00:00",355,"22:00:00"]
["2025-12-11",359.4,359.4,"05:00:00",355,"22:00:00",350.9,"22:00:00"]
["2025-12-12",358.42,330.3,"23:00:00"]
["2025-12-12",358.42,330.3,"23:00:00",335.08,"23:00:00"]
["2025-12-12",358.42,330.3,"23:00:00",335.08,"23:00:00",339.78,"21:00:00"]
["2025-12-13",359.41,349.61200000000002,"20:00:00"]
["2025-12-13",359.41,349.61200000000002,"20:00:00",342.89,"21:00:00"]
["2025-12-13",359.41,349.61200000000002,"20:00:00",342.89,"21:00:00",344.75,"20:00:00"]
["2025-12-14",355.26,355.26,"05:00:00"]
["2025-12-14",355.26,355.26,"05:00:00",352.53,"22:00:00"]
["2025-12-14",355.26,355.26,"05:00:00",352.53,"22:00:00",347.81,"22:00:00"]
["2025-12-14",355.26,347.24,"22:00:00"]
["2025-12-15",355.26,347.24,"22:00:00"]
["2025-12-15",355.26,347.24,"22:00:00",346.3,"22:00:00"]
["2025-12-15",357.24,347.24,"22:00:00",346.3,"22:00:00",343.01,"22:00:00"]