{"sym":"PMW","index":false,"bars":[["2019-07-17",10570.65,10570.65,10570.65,10570.65,1000],["2019-07-18",10570.65,10570.65,10570.65,10570.65,0],["2019-07-19",10570.65,10570.65,10570.65,10570.65,0],["2019-07-22",12141.14,12141.14,12141.14,12141.14,100],["2019-07-23",13953.25,13953.25,13953.25,13953.25,100],["2019-07-24",16006.98,16006.98,16006.98,16006.98,400],["2019-07-25",18362.72,18362.72,18362.72,18362.72,200],["2019-07-26",21080.89,21080.89,21080.89,21080.89,100],["2019-07-29",24221.88,24221.88,24221.88,24221.88,100],["2019-07-30",25067.53,27785.7,24765.52,27785.7,2200],["2019-07-31",27181.66,27483.68,27181.66,27483.68,2500],["2019-08-01",23134.62,23134.62,23134.62,23134.62,300],["2019-08-02",19752.01,19752.01,19752.01,19752.01,100],["2019-08-05",16852.63,19752.01,16852.63,19752.01,300],["2019-08-06",18121.11,18121.11,18121.11,18121.11,200],["2019-08-07",15402.94,15402.94,15402.94,15402.94,100],["2019-08-08",15402.94,15402.94,15402.94,15402.94,0],["2019-08-09",15402.94,15402.94,15402.94,15402.94,0],["2019-08-12",13095.62,13095.62,13095.62,13095.62,100],["2019-08-13",15028.78,15028.78,15028.78,15028.78,100],["2019-08-14",15028.78,15028.78,15028.78,15028.78,0],["2019-08-15",15028.78,15028.78,15028.78,15028.78,0],["2019-08-16",15028.78,15028.78,15028.78,15028.78,0],["2019-08-19",15028.78,15028.78,15028.78,15028.78,0],["2019-08-20",15028.78,15028.78,15028.78,15028.78,0],["2019-08-21",15028.78,15028.78,15028.78,15028.78,0],["2019-08-22",15028.78,15028.78,15028.78,15028.78,0],["2019-08-23",15028.78,15028.78,15028.78,15028.78,0],["2019-08-26",15028.78,15028.78,15028.78,15028.78,0],["2019-08-27",15028.78,15028.78,15028.78,15028.78,0],["2019-08-28",15028.78,15028.78,15028.78,15028.78,0],["2019-08-29",15028.78,15028.78,15028.78,15028.78,751],["2019-08-30",15028.78,15028.78,15028.78,15028.78,0],["2019-09-03",15028.78,15028.78,15028.78,15028.78,0],["2019-09-04",15028.78,15028.78,15028.78,15028.78,0],["2019-09-05",15028.78,15028.78,15028.78,15028.78,0],["2019-09-06",15028.78,15028.78,15028.78,15028.78,0],["2019-09-09",15028.78,15028.78,15028.78,15028.78,0],["2019-09-10",15028.78,15028.78,15028.78,15028.78,0],["2019-09-11",15028.78,15028.78,15028.78,15028.78,0],["2019-09-12",15028.78,15028.78,15028.78,15028.78,1500],["2019-09-13",15028.78,15028.78,15028.78,15028.78,0],["2019-09-16",15028.78,15028.78,15028.78,15028.78,0],["2019-09-17",15028.78,15028.78,15028.78,15028.78,0],["2019-09-18",15028.78,15028.78,15028.78,15028.78,0],["2019-09-19",15028.78,15028.78,15028.78,15028.78,0],["2019-09-20",15028.78,15028.78,15028.78,15028.78,0],["2019-09-23",15028.78,15028.78,15028.78,15028.78,0],["2019-09-24",15028.78,15028.78,15028.78,15028.78,0],["2019-09-25",15028.78,15028.78,15028.78,15028.78,0],["2019-09-26",15028.78,15028.78,15028.78,15028.78,0],["2019-09-27",15028.78,15028.78,15028.78,15028.78,0],["2019-09-30",15028.78,15028.78,15028.78,15028.78,0],["2019-10-01",15028.78,15028.78,15028.78,15028.78,0],["2019-10-02",15028.78,15028.78,15028.78,15028.78,0],["2019-10-03",15028.78,15028.78,15028.78,15028.78,0],["2019-10-04",17273.75,17273.75,17273.75,17273.75,100921],["2019-10-07",18084.43,19830.51,18084.43,19830.51,1400],["2019-10-08",21763.67,21763.67,21763.67,21763.67,100],["2019-10-09",21763.67,21763.67,21763.67,21763.67,14598],["2019-10-10",21826.03,21826.03,21826.03,21826.03,100],["2019-10-11",18583.31,20578.83,18583.31,20578.83,500],["2019-10-14",22137.83,22137.83,20578.83,20578.83,1200],["2019-10-15",17834.99,22449.63,17834.99,22449.63,400],["2019-10-16",20578.83,20578.83,20578.83,20578.83,500],["2019-10-17",18271.51,20578.83,18271.51,20578.83,600],["2019-10-18",20890.63,21202.43,20890.63,21202.43,600],["2019-10-21",21826.03,21826.03,21826.03,21826.03,300],["2019-10-22",21826.03,21826.03,21826.03,21826.03,0],["2019-10-23",18770.39,18770.39,18770.39,18770.39,100],["2019-10-24",21576.59,21576.59,21576.59,21576.59,200],["2019-10-25",22761.43,22761.43,22761.43,22761.43,700],["2019-10-28",22761.43,22761.43,22761.43,22761.43,0],["2019-10-29",22761.43,22761.43,22761.43,22761.43,0],["2019-10-30",22761.43,22761.43,22761.43,22761.43,0],["2019-10-31",22761.43,22761.43,22761.43,22761.43,0],["2019-11-01",22761.43,23073.23,22761.43,23073.23,800],["2019-11-04",22823.79,22823.79,22823.79,22823.79,0],["2019-11-05",22823.79,22823.79,22823.79,22823.79,0],["2019-11-06",19456.35,19456.35,19456.35,19456.35,200],["2019-11-07",19456.35,19456.35,19456.35,19456.35,0],["2019-11-08",19456.35,19456.35,19456.35,19456.35,900],["2019-11-11",22324.91,22324.91,22324.91,22324.91,200],["2019-11-12",19019.83,19019.83,19019.83,19019.83,200],["2019-11-13",21826.03,21826.03,21826.03,21826.03,200],["2019-11-14",18583.31,18583.31,18583.31,18583.31,200],["2019-11-15",18583.31,18583.31,18583.31,18583.31,0],["2019-11-18",18583.31,18583.31,18583.31,18583.31,0],["2019-11-19",18583.31,18583.31,18583.31,18583.31,0],["2019-11-20",18583.31,18583.31,18583.31,18583.31,0],["2019-11-21",18583.31,18583.31,18583.31,18583.31,0],["2019-11-22",18583.31,18583.31,18583.31,18583.31,0],["2019-11-25",16275.98,16275.98,16275.98,16275.98,200],["2019-11-26",15091.14,15091.14,15091.14,15091.14,29540],["2019-11-27",15091.14,15091.14,15091.14,15091.14,0],["2019-11-28",15091.14,15091.14,15091.14,15091.14,0],["2019-11-29",15091.14,15091.14,15091.14,15091.14,0],["2019-12-02",15091.14,15091.14,15091.14,15091.14,0],["2019-12-03",15091.14,15091.14,15091.14,15091.14,0],["2019-12-04",15091.14,15091.14,15091.14,15091.14,0],["2019-12-05",15091.14,15091.14,15091.14,15091.14,0],["2019-12-06",15091.14,15091.14,15091.14,15091.14,0],["2019-12-09",15091.14,15091.14,15091.14,15091.14,0],["2019-12-10",15091.14,15091.14,15091.14,15091.14,0],["2019-12-11",15091.14,15091.14,15091.14,15091.14,0],["2019-12-12",15091.14,15091.14,15091.14,15091.14,0],["2019-12-13",15091.14,15091.14,15091.14,15091.14,0],["2019-12-16",15091.14,15091.14,15091.14,15091.14,9061],["2019-12-17",15091.14,15091.14,15091.14,15091.14,0],["2019-12-18",15091.14,15091.14,15091.14,15091.14,0],["2019-12-19",15091.14,15091.14,15091.14,15091.14,0],["2019-12-20",15091.14,15091.14,15091.14,15091.14,0],["2019-12-23",15091.14,15091.14,15091.14,15091.14,0],["2019-12-24",15091.14,15091.14,15091.14,15091.14,0],["2019-12-25",15091.14,15091.14,15091.14,15091.14,0],["2019-12-26",15091.14,15091.14,15091.14,15091.14,0],["2019-12-27",15091.14,15091.14,15091.14,15091.14,0],["2019-12-30",15091.14,15091.14,15091.14,15091.14,0],["2019-12-31",15091.14,15091.14,15091.14,15091.14,0],["2020-01-02",15091.14,15091.14,15091.14,15091.14,0],["2020-01-03",15091.14,15091.14,15091.14,15091.14,0],["2020-01-06",15091.14,15091.14,15091.14,15091.14,0],["2020-01-07",15091.14,15091.14,15091.14,15091.14,0],["2020-01-08",15091.14,15091.14,15091.14,15091.14,0],["2020-01-09",15091.14,15091.14,15091.14,15091.14,0],["2020-01-10",15091.14,15091.14,15091.14,15091.14,0],["2020-01-13",15091.14,15091.14,15091.14,15091.14,0],["2020-01-14",15091.14,15091.14,15091.14,15091.14,7219],["2020-01-15",15091.14,15091.14,15091.14,15091.14,0],["2020-01-16",15091.14,15091.14,15091.14,15091.14,0],["2020-01-17",15091.14,15091.14,15091.14,15091.14,0],["2020-01-20",15091.14,15091.14,15091.14,15091.14,0],["2020-01-21",15091.14,15091.14,15091.14,15091.14,0],["2020-01-22",15091.14,15091.14,15091.14,15091.14,0],["2020-01-30",15091.14,15091.14,15091.14,15091.14,0],["2020-01-31",15091.14,15091.14,15091.14,15091.14,0],["2020-02-03",15091.14,15091.14,15091.14,15091.14,0],["2020-02-04",15091.14,15091.14,15091.14,15091.14,0],["2020-02-05",15091.14,15091.14,15091.14,15091.14,0],["2020-02-06",15091.14,15091.14,15091.14,15091.14,0],["2020-02-07",15091.14,15091.14,15091.14,15091.14,0],["2020-02-10",15091.14,15091.14,15091.14,15091.14,0],["2020-02-11",15091.14,15091.14,15091.14,15091.14,0],["2020-02-12",15091.14,15091.14,15091.14,15091.14,0],["2020-02-13",15091.14,15091.14,15091.14,15091.14,0],["2020-02-14",15091.14,15091.14,15091.14,15091.14,0],["2020-02-17",15091.14,15091.14,15091.14,15091.14,0],["2020-02-18",15091.14,15091.14,15091.14,15091.14,0],["2020-02-19",15091.14,15091.14,15091.14,15091.14,0],["2020-02-20",15091.14,15091.14,15091.14,15091.14,0],["2020-02-21",15091.14,15091.14,15091.14,15091.14,0],["2020-02-24",15091.14,15091.14,15091.14,15091.14,0],["2020-02-25",15091.14,15091.14,15091.14,15091.14,0],["2020-02-26",15091.14,15091.14,15091.14,15091.14,0],["2020-02-27",21077.71,21077.71,9478.73,21077.71,500],["2020-02-28",14966.42,14966.42,14966.42,14966.42,200],["2020-03-02",14966.42,14966.42,14966.42,14966.42,11327],["2020-03-03",14966.42,14966.42,14966.42,14966.42,0],["2020-03-04",14966.42,14966.42,14966.42,14966.42,0],["2020-03-05",14966.42,14966.42,14966.42,14966.42,0],["2020-03-06",14966.42,14966.42,14966.42,14966.42,0],["2020-03-09",14966.42,14966.42,14966.42,14966.42,0],["2020-03-10",14966.42,14966.42,14966.42,14966.42,0],["2020-03-11",14966.42,14966.42,14966.42,14966.42,0],["2020-03-12",14966.42,14966.42,14966.42,14966.42,0],["2020-03-13",14966.42,14966.42,14966.42,14966.42,0],["2020-03-16",12782.48,12782.48,12782.48,12782.48,1000],["2020-03-17",10983.94,10983.94,10983.94,10983.94,800],["2020-03-18",10983.94,10983.94,10983.94,10983.94,0],["2020-03-19",10983.94,10983.94,10983.94,10983.94,0],["2020-03-20",10983.94,10983.94,10983.94,10983.94,0],["2020-03-23",10983.94,10983.94,10983.94,10983.94,0],["2020-03-24",12589.78,12589.78,12589.78,12589.78,200],["2020-03-25",12589.78,12589.78,12589.78,12589.78,0],["2020-03-26",14452.55,14452.55,14452.55,14452.55,200],["2020-03-27",14452.55,14452.55,14452.55,14452.55,0],["2020-03-30",14452.55,14452.55,14452.55,14452.55,0],["2020-03-31",14452.55,14452.55,14452.55,14452.55,0],["2020-04-01",14452.55,14452.55,14452.55,14452.55,0],["2020-04-03",14452.55,14452.55,14452.55,14452.55,0],["2020-04-06",14452.55,14452.55,14452.55,14452.55,0],["2020-04-07",14452.55,14452.55,14452.55,14452.55,0],["2020-04-08",14452.55,14452.55,14452.55,14452.55,0],["2020-04-09",14452.55,14452.55,14452.55,14452.55,0],["2020-04-10",14452.55,14452.55,14452.55,14452.55,0],["2020-04-13",14452.55,14452.55,14452.55,14452.55,0],["2020-04-14",14452.55,14452.55,14452.55,14452.55,0],["2020-04-15",14452.55,14452.55,14452.55,14452.55,0],["2020-04-16",14452.55,14452.55,14452.55,14452.55,0],["2020-04-17",14452.55,14452.55,14452.55,14452.55,0],["2020-04-20",14452.55,14452.55,14452.55,14452.55,0],["2020-04-21",14452.55,14452.55,14452.55,14452.55,1900],["2020-04-22",14452.55,14452.55,14452.55,14452.55,0],["2020-04-23",14452.55,14452.55,14452.55,14452.55,0],["2020-04-24",14452.55,14452.55,14452.55,14452.55,0],["2020-04-27",14452.55,14452.55,14452.55,14452.55,0],["2020-04-28",14452.55,14452.55,14452.55,14452.55,0],["2020-04-29",14452.55,14452.55,14452.55,14452.55,0],["2020-05-04",14452.55,14452.55,14452.55,14452.55,0],["2020-05-05",14452.55,14452.55,14452.55,14452.55,0],["2020-05-06",16572.26,16572.26,16572.26,16572.26,1000],["2020-05-07",16572.26,16572.26,16572.26,16572.26,0],["2020-05-08",16572.26,16572.26,16572.26,16572.26,0],["2020-05-11",16572.26,16572.26,16572.26,16572.26,0],["2020-05-12",16572.26,16572.26,16572.26,16572.26,0],["2020-05-13",16572.26,16572.26,16572.26,16572.26,0],["2020-05-14",16572.26,16572.26,16572.26,16572.26,0],["2020-05-15",16572.26,16572.26,16572.26,16572.26,0],["2020-05-18",16572.26,16572.26,16572.26,16572.26,0],["2020-05-19",16572.26,16572.26,16572.26,16572.26,0],["2020-05-20",16572.26,16572.26,16572.26,16572.26,0],["2020-05-21",16572.26,16572.26,16572.26,16572.26,0],["2020-05-22",16572.26,16572.26,16572.26,16572.26,0],["2020-05-25",16572.26,16572.26,16572.26,16572.26,0],["2020-05-26",16572.26,16572.26,16572.26,16572.26,0],["2020-05-27",16572.26,16572.26,16572.26,16572.26,0],["2020-05-28",16572.26,16572.26,16572.26,16572.26,0],["2020-05-29",16572.26,16572.26,16572.26,16572.26,0],["2020-06-01",16572.26,16572.26,16572.26,16572.26,0],["2020-06-02",16572.26,16572.26,16572.26,16572.26,0],["2020-06-03",16572.26,16572.26,16572.26,16572.26,0],["2020-06-04",16572.26,16572.26,16572.26,16572.26,0],["2020-06-05",16572.26,16572.26,16572.26,16572.26,0],["2020-06-08",16572.26,16572.26,16572.26,16572.26,0],["2020-06-09",16572.26,16572.26,16572.26,16572.26,0],["2020-06-10",16572.26,16572.26,16572.26,16572.26,0],["2020-06-11",16572.26,16572.26,16572.26,16572.26,0],["2020-06-12",16572.26,16572.26,16572.26,16572.26,0],["2020-06-15",16572.26,16572.26,16572.26,16572.26,0],["2020-06-16",16572.26,16572.26,16572.26,16572.26,0],["2020-06-17",16572.26,16572.26,16572.26,16572.26,0],["2020-06-18",16572.26,16572.26,16572.26,16572.26,0],["2020-06-19",16572.26,16572.26,16572.26,16572.26,0],["2020-06-22",16572.26,16572.26,16572.26,16572.26,0],["2020-06-23",16572.26,16572.26,16572.26,16572.26,0],["2020-06-24",16572.26,16572.26,16572.26,16572.26,0],["2020-06-25",16572.26,16572.26,16572.26,16572.26,0],["2020-06-26",16572.26,16572.26,16572.26,16572.26,0],["2020-06-29",16572.26,16572.26,16572.26,16572.26,0],["2020-06-30",10919.71,10919.71,10919.71,10919.71,100],["2020-07-01",10919.71,10919.71,10919.71,10919.71,10000],["2020-07-02",10919.71,10919.71,10919.71,10919.71,0],["2020-07-03",10919.71,10919.71,10919.71,10919.71,0],["2020-07-06",10919.71,10919.71,10919.71,10919.71,0],["2020-07-07",10919.71,10919.71,10919.71,10919.71,0],["2020-07-08",10919.71,10919.71,10919.71,10919.71,28330],["2020-07-09",10919.71,10919.71,10919.71,10919.71,0],["2020-07-10",10919.71,10919.71,10919.71,10919.71,0],["2020-07-13",10919.71,10919.71,10919.71,10919.71,0],["2020-07-14",10919.71,10919.71,10919.71,10919.71,0],["2020-07-15",10919.71,10919.71,10919.71,10919.71,0],["2020-07-16",10919.71,10919.71,10919.71,10919.71,0],["2020-07-17",10919.71,10919.71,10919.71,10919.71,0],["2020-07-20",10919.71,10919.71,10919.71,10919.71,4000],["2020-07-21",10919.71,10919.71,10919.71,10919.71,0],["2020-07-22",10919.71,10919.71,10919.71,10919.71,0],["2020-07-23",10919.71,10919.71,10919.71,10919.71,0],["2020-07-24",10919.71,10919.71,10919.71,10919.71,0],["2020-07-27",10919.71,10919.71,10919.71,10919.71,0],["2020-07-28",10919.71,10919.71,10919.71,10919.71,0],["2020-07-29",10919.71,10919.71,10919.71,10919.71,0],["2020-07-30",10919.71,10919.71,10919.71,10919.71,0],["2020-07-31",10919.71,10919.71,10919.71,10919.71,0],["2020-08-03",10919.71,10919.71,10919.71,10919.71,0],["2020-08-04",10919.71,10919.71,10919.71,10919.71,0],["2020-08-05",10919.71,10919.71,10919.71,10919.71,0],["2020-08-06",10919.71,10919.71,10919.71,10919.71,0],["2020-08-07",10919.71,10919.71,10919.71,10919.71,0],["2020-08-10",10919.71,10919.71,10919.71,10919.71,0],["2020-08-11",10919.71,10919.71,10919.71,10919.71,0],["2020-08-12",10919.71,10919.71,10919.71,10919.71,0],["2020-08-13",10919.71,10919.71,10919.71,10919.71,0],["2020-08-14",10919.71,10919.71,10919.71,10919.71,0],["2020-08-17",10919.71,10919.71,10919.71,10919.71,0],["2020-08-18",10919.71,10919.71,10919.71,10919.71,0],["2020-08-19",10919.71,10919.71,10919.71,10919.71,0],["2020-08-20",10919.71,10919.71,10919.71,10919.71,0],["2020-08-21",10919.71,10919.71,10919.71,10919.71,0],["2020-08-24",10919.71,10919.71,10919.71,10919.71,0],["2020-08-25",10919.71,10919.71,10919.71,10919.71,0],["2020-08-26",10919.71,10919.71,10919.71,10919.71,0],["2020-08-27",10919.71,10919.71,10919.71,10919.71,0],["2020-08-28",10919.71,10919.71,10919.71,10919.71,0],["2020-08-31",10919.71,10919.71,10919.71,10919.71,0],["2020-09-01",10919.71,10919.71,10919.71,10919.71,0],["2020-09-03",10919.71,10919.71,10919.71,10919.71,0],["2020-09-04",10919.71,10919.71,10919.71,10919.71,0],["2020-09-07",10919.71,10919.71,10919.71,10919.71,0],["2020-09-08",10919.71,10919.71,10919.71,10919.71,0],["2020-09-09",10919.71,10919.71,10919.71,10919.71,0],["2020-09-10",10919.71,10919.71,10919.71,10919.71,0],["2020-09-11",10919.71,10919.71,10919.71,10919.71,0],["2020-09-14",10919.71,10919.71,10919.71,10919.71,0],["2020-09-15",10987.96,10987.96,10987.96,10987.96,100],["2020-09-16",10987.96,10987.96,10987.96,10987.96,0],["2020-09-17",10987.96,10987.96,10987.96,10987.96,0],["2020-09-18",10987.96,10987.96,10987.96,10987.96,0],["2020-09-21",10987.96,10987.96,10987.96,10987.96,0],["2020-09-22",10987.96,10987.96,10987.96,10987.96,0],["2020-09-23",10987.96,10987.96,10987.96,10987.96,0],["2020-09-24",12625.91,12625.91,12625.91,12625.91,100],["2020-09-25",12625.91,12625.91,12625.91,12625.91,22000],["2020-09-28",12625.91,12625.91,12625.91,12625.91,0],["2020-09-29",12625.91,12625.91,12625.91,12625.91,0],["2020-09-30",12625.91,12625.91,12625.91,12625.91,0],["2020-10-01",12625.91,12625.91,12625.91,12625.91,0],["2020-10-02",12625.91,12625.91,12625.91,12625.91,0],["2020-10-05",12625.91,12625.91,12625.91,12625.91,0],["2020-10-06",14468.61,14468.61,14468.61,14468.61,100],["2020-10-07",14468.61,14468.61,14468.61,14468.61,0],["2020-10-08",16584.3,16584.3,16584.3,16584.3,100],["2020-10-09",19041.24,19041.24,19041.24,19041.24,100],["2020-10-12",21839.41,21839.41,21839.41,21839.41,100],["2020-10-13",22180.65,22180.65,22180.65,22180.65,200],["2020-10-14",22180.65,22180.65,22180.65,22180.65,0],["2020-10-15",19109.49,19109.49,19109.49,19109.49,100],["2020-10-16",19109.49,19109.49,19109.49,19109.49,0],["2020-10-19",19109.49,19109.49,19109.49,19109.49,0],["2020-10-20",19109.49,19109.49,19109.49,19109.49,0],["2020-10-21",19109.49,19109.49,19109.49,19109.49,0],["2020-10-22",16243.06,16243.06,16243.06,16243.06,100],["2020-10-23",13854.38,18631.75,13854.38,18631.75,200],["2020-10-26",16243.06,16243.06,16243.06,16243.06,0],["2020-10-27",16243.06,16243.06,16243.06,16243.06,0],["2020-10-28",16243.06,16243.06,16243.06,16243.06,7000],["2020-10-29",18631.75,18631.75,18631.75,18631.75,200],["2020-10-30",18631.75,18631.75,18631.75,18631.75,0],["2020-11-02",18631.75,18631.75,18631.75,18631.75,0],["2020-11-03",18631.75,18631.75,18631.75,18631.75,0],["2020-11-04",18631.75,18631.75,18631.75,18631.75,0],["2020-11-05",18631.75,18631.75,18631.75,18631.75,0],["2020-11-06",18631.75,18631.75,18631.75,18631.75,0],["2020-11-09",18631.75,18631.75,18631.75,18631.75,0],["2020-11-10",18631.75,18631.75,18631.75,18631.75,0],["2020-11-11",18631.75,18631.75,18631.75,18631.75,0],["2020-11-12",18631.75,18631.75,18631.75,18631.75,0],["2020-11-13",18631.75,18631.75,18631.75,18631.75,0],["2020-11-16",18631.75,18631.75,18631.75,18631.75,0],["2020-11-17",18631.75,18631.75,18631.75,18631.75,0],["2020-11-18",18631.75,18631.75,18631.75,18631.75,0],["2020-11-19",18631.75,18631.75,18631.75,18631.75,0],["2020-11-20",18631.75,18631.75,18631.75,18631.75,0],["2020-11-23",18631.75,18631.75,18631.75,18631.75,0],["2020-11-24",18631.75,18631.75,18631.75,18631.75,0],["2020-11-25",18631.75,18631.75,18631.75,18631.75,0],["2020-11-26",18631.75,18631.75,18631.75,18631.75,0],["2020-11-27",18631.75,18631.75,18631.75,18631.75,0],["2020-11-30",18631.75,18631.75,18631.75,18631.75,0],["2020-12-01",18631.75,18631.75,18631.75,18631.75,0],["2020-12-02",18631.75,18631.75,18631.75,18631.75,0],["2020-12-03",18631.75,18631.75,18631.75,18631.75,0],["2020-12-04",18631.75,18631.75,18631.75,18631.75,0],["2020-12-07",18631.75,18631.75,18631.75,18631.75,0],["2020-12-08",18631.75,18631.75,18631.75,18631.75,100],["2020-12-09",18631.75,18631.75,18631.75,18631.75,10500],["2020-12-10",18631.75,18631.75,18631.75,18631.75,0],["2020-12-11",18631.75,18631.75,18631.75,18631.75,0],["2020-12-14",18631.75,18631.75,18631.75,18631.75,10500],["2020-12-15",18631.75,18631.75,18631.75,18631.75,0],["2020-12-16",18631.75,18631.75,18631.75,18631.75,0],["2020-12-17",18631.75,18631.75,18631.75,18631.75,19343],["2020-12-18",18631.75,18631.75,18631.75,18631.75,0],["2020-12-21",18631.75,18631.75,18631.75,18631.75,0],["2020-12-22",18631.75,18631.75,18631.75,18631.75,0],["2020-12-23",15901.82,15901.82,15901.82,15901.82,100],["2020-12-24",15901.82,15901.82,15901.82,15901.82,0],["2020-12-25",15901.82,15901.82,15901.82,15901.82,0],["2020-12-28",15901.82,15901.82,15901.82,15901.82,0],["2020-12-29",15901.82,15901.82,15901.82,15901.82,0],["2020-12-30",15901.82,15901.82,15901.82,15901.82,0],["2020-12-31",15901.82,15901.82,15901.82,15901.82,0],["2021-01-04",15901.82,15901.82,15901.82,15901.82,0],["2021-01-05",15901.82,15901.82,15901.82,15901.82,0],["2021-01-06",15901.82,15901.82,15901.82,15901.82,0],["2021-01-07",15901.82,15901.82,15901.82,15901.82,0],["2021-01-08",15901.82,15901.82,15901.82,15901.82,0],["2021-01-11",15901.82,15901.82,15901.82,15901.82,0],["2021-01-12",15901.82,15901.82,15901.82,15901.82,0],["2021-01-13",15901.82,15901.82,15901.82,15901.82,0],["2021-01-14",15901.82,15901.82,15901.82,15901.82,0],["2021-01-15",15901.82,15901.82,15901.82,15901.82,0],["2021-01-18",15901.82,15901.82,15901.82,15901.82,0],["2021-01-19",18222.26,18222.26,13581.39,13581.39,200],["2021-01-20",15901.82,15901.82,15901.82,15901.82,45000],["2021-01-21",15901.82,15901.82,15901.82,15901.82,0],["2021-01-22",15901.82,15901.82,15901.82,15901.82,0],["2021-01-25",13581.39,13581.39,13581.39,13581.39,100],["2021-01-26",13581.39,13581.39,13581.39,13581.39,0],["2021-01-27",13581.39,13581.39,13581.39,13581.39,0],["2021-01-28",13581.39,13581.39,13581.39,13581.39,5000],["2021-01-29",13581.39,13581.39,13581.39,13581.39,0],["2021-02-01",13581.39,13581.39,13581.39,13581.39,0],["2021-02-02",11602.19,11602.19,11602.19,11602.19,100],["2021-02-03",11602.19,11602.19,11602.19,11602.19,0],["2021-02-04",11602.19,11602.19,11602.19,11602.19,0],["2021-02-05",11602.19,11602.19,11602.19,11602.19,0],["2021-02-08",11602.19,11602.19,11602.19,11602.19,0],["2021-02-09",11602.19,11602.19,11602.19,11602.19,0],["2021-02-17",11602.19,11602.19,11602.19,11602.19,0],["2021-02-18",11602.19,11602.19,11602.19,11602.19,0],["2021-02-19",11602.19,11602.19,11602.19,11602.19,0],["2021-02-22",11602.19,11602.19,11602.19,11602.19,0],["2021-02-23",11602.19,11602.19,11602.19,11602.19,0],["2021-02-24",11602.19,11602.19,11602.19,11602.19,0],["2021-02-25",11602.19,11602.19,11602.19,11602.19,0],["2021-02-26",11602.19,11602.19,11602.19,11602.19,0],["2021-03-01",13308.39,13308.39,13308.39,13308.39,10100],["2021-03-02",13308.39,13308.39,13308.39,13308.39,0],["2021-03-03",13308.39,13308.39,13308.39,13308.39,0],["2021-03-04",13308.39,13308.39,13308.39,13308.39,0],["2021-03-05",13308.39,13308.39,13308.39,13308.39,0],["2021-03-08",13308.39,13308.39,13308.39,13308.39,0],["2021-03-09",13308.39,13308.39,13308.39,13308.39,0],["2021-03-10",13308.39,13308.39,13308.39,13308.39,0],["2021-03-11",13308.39,13308.39,13308.39,13308.39,0],["2021-03-12",13308.39,13308.39,13308.39,13308.39,0],["2021-03-15",13308.39,13308.39,13308.39,13308.39,0],["2021-03-16",13308.39,13308.39,13308.39,13308.39,0],["2021-03-17",13308.39,13308.39,13308.39,13308.39,0],["2021-03-18",13308.39,13308.39,13308.39,13308.39,0],["2021-03-19",13308.39,13308.39,13308.39,13308.39,0],["2021-03-22",13308.39,13308.39,13308.39,13308.39,0],["2021-03-23",13308.39,13308.39,13308.39,13308.39,0],["2021-03-24",13308.39,13308.39,13308.39,13308.39,0],["2021-03-25",15287.59,15287.59,15287.59,15287.59,100],["2021-03-26",15287.59,15287.59,15287.59,15287.59,22663],["2021-03-29",15287.59,15287.59,15287.59,15287.59,0],["2021-03-30",15287.59,15287.59,15287.59,15287.59,0],["2021-03-31",15287.59,15287.59,15287.59,15287.59,0],["2021-04-01",15287.59,15287.59,15287.59,15287.59,0],["2021-04-02",15287.59,15287.59,15287.59,15287.59,0],["2021-04-05",15287.59,15287.59,15287.59,15287.59,0],["2021-04-06",15287.59,15287.59,15287.59,15287.59,0],["2021-04-07",15287.59,15287.59,15287.59,15287.59,0],["2021-04-08",15287.59,15287.59,15287.59,15287.59,0],["2021-04-09",15287.59,15287.59,15287.59,15287.59,0],["2021-04-12",15287.59,15287.59,15287.59,15287.59,0],["2021-04-13",15287.59,15287.59,15287.59,15287.59,0],["2021-04-14",15287.59,15287.59,15287.59,15287.59,0],["2021-04-15",15287.59,15287.59,15287.59,15287.59,0],["2021-04-16",15287.59,15287.59,15287.59,15287.59,0],["2021-04-19",15287.59,15287.59,15287.59,15287.59,0],["2021-04-20",15287.59,15287.59,15287.59,15287.59,0],["2021-04-22",15287.59,15287.59,15287.59,15287.59,0],["2021-04-23",15287.59,15287.59,15287.59,15287.59,0],["2021-04-26",15287.59,15287.59,15287.59,15287.59,0],["2021-04-27",17539.78,17539.78,17539.78,17539.78,17200],["2021-04-28",20133.21,20133.21,20133.21,20133.21,300],["2021-04-29",20133.21,20133.21,20133.21,20133.21,0],["2021-05-04",23136.13,23136.13,23136.13,23136.13,300],["2021-05-05",26548.54,26548.54,26548.54,26548.54,100],["2021-05-06",26548.54,26548.54,26548.54,26548.54,0],["2021-05-07",30438.68,30438.68,30438.68,30438.68,100],["2021-05-10",34738.32,34738.32,34738.32,34738.32,900],["2021-05-11",34738.32,34738.32,34738.32,34738.32,0],["2021-05-12",34738.32,34738.32,34738.32,34738.32,0],["2021-05-13",34738.32,34738.32,34738.32,34738.32,0],["2021-05-14",39788.68,39788.68,29551.46,29551.46,2700],["2021-05-17",36922.26,36922.26,36922.26,36922.26,0],["2021-05-18",36922.26,36922.26,36922.26,36922.26,0],["2021-05-19",36922.26,36922.26,36922.26,36922.26,0],["2021-05-20",36922.26,36922.26,36922.26,36922.26,0],["2021-05-21",36922.26,36922.26,36922.26,36922.26,0],["2021-05-24",36922.26,36922.26,36922.26,36922.26,0],["2021-05-25",36922.26,36922.26,36922.26,36922.26,0],["2021-05-26",36922.26,36922.26,36922.26,36922.26,0],["2021-05-27",36922.26,36922.26,36922.26,36922.26,0],["2021-05-28",36922.26,36922.26,36922.26,36922.26,0],["2021-05-31",36922.26,36922.26,36922.26,36922.26,0],["2021-06-01",36922.26,36922.26,36922.26,36922.26,0],["2021-06-02",36922.26,36922.26,36922.26,36922.26,0],["2021-06-03",36922.26,36922.26,36922.26,36922.26,0],["2021-06-04",36922.26,36922.26,36922.26,36922.26,0],["2021-06-07",36922.26,36922.26,36922.26,36922.26,0],["2021-06-08",36922.26,36922.26,36922.26,36922.26,0],["2021-06-09",36922.26,36922.26,36922.26,36922.26,0],["2021-06-10",36922.26,36922.26,36922.26,36922.26,0],["2021-06-11",36922.26,36922.26,36922.26,36922.26,0],["2021-06-14",36922.26,36922.26,36922.26,36922.26,0],["2021-06-15",31394.16,31394.16,31394.16,31394.16,100],["2021-06-16",31394.16,31394.16,31394.16,31394.16,0],["2021-06-17",31394.16,31394.16,31394.16,31394.16,0],["2021-06-18",31394.16,31394.16,31394.16,31394.16,0],["2021-06-21",31394.16,31394.16,31394.16,31394.16,0],["2021-06-22",31394.16,31394.16,31394.16,31394.16,0],["2021-06-23",31394.16,31394.16,31394.16,31394.16,0],["2021-06-24",26685.03,29346.71,26685.03,29346.71,2500],["2021-06-25",27299.27,27299.27,27299.27,27299.27,0],["2021-06-28",23204.38,23204.38,23204.38,23204.38,400],["2021-06-29",23204.38,23204.38,23204.38,23204.38,0],["2021-06-30",26685.03,26685.03,26685.03,26685.03,100],["2021-07-01",26685.03,26685.03,26685.03,26685.03,0],["2021-07-02",26685.03,26685.03,26685.03,26685.03,0],["2021-07-05",26685.03,26685.03,26685.03,26685.03,0],["2021-07-06",26685.03,26685.03,26685.03,26685.03,0],["2021-07-07",26685.03,26685.03,26685.03,26685.03,0],["2021-07-08",26685.03,26685.03,26685.03,26685.03,0],["2021-07-09",26685.03,26685.03,26685.03,26685.03,0],["2021-07-12",26685.03,26685.03,26685.03,26685.03,0],["2021-07-13",26685.03,26685.03,26685.03,26685.03,0],["2021-07-14",26685.03,26685.03,26685.03,26685.03,0],["2021-07-15",26685.03,26685.03,26685.03,26685.03,0],["2021-07-16",26685.03,26685.03,26685.03,26685.03,0],["2021-07-19",26685.03,26685.03,26685.03,26685.03,0],["2021-07-20",26685.03,26685.03,26685.03,26685.03,0],["2021-07-21",26685.03,26685.03,26685.03,26685.03,0],["2021-07-22",26685.03,26685.03,26685.03,26685.03,0],["2021-07-23",26685.03,26685.03,26685.03,26685.03,0],["2021-07-26",26685.03,26685.03,26685.03,26685.03,0],["2021-07-27",26685.03,26685.03,26685.03,26685.03,0],["2021-07-28",26685.03,26685.03,26685.03,26685.03,0],["2021-07-29",26685.03,26685.03,26685.03,26685.03,0],["2021-07-30",26685.03,26685.03,26685.03,26685.03,0],["2021-08-02",26685.03,26685.03,26685.03,26685.03,0],["2021-08-03",26685.03,26685.03,26685.03,26685.03,0],["2021-08-04",26685.03,26685.03,26685.03,26685.03,0],["2021-08-05",26685.03,26685.03,26685.03,26685.03,0],["2021-08-06",26685.03,26685.03,26685.03,26685.03,0],["2021-08-09",26685.03,26685.03,26685.03,26685.03,0],["2021-08-10",26685.03,26685.03,26685.03,26685.03,0],["2021-08-11",26685.03,26685.03,26685.03,26685.03,0],["2021-08-12",26685.03,26685.03,26685.03,26685.03,0],["2021-08-13",26685.03,26685.03,26685.03,26685.03,0],["2021-08-16",24864.01,24864.01,24864.01,24864.01,2000],["2021-08-17",24864.01,24864.01,24864.01,24864.01,0],["2021-08-18",24864.01,24864.01,24864.01,24864.01,0],["2021-08-19",24864.01,24864.01,24864.01,24864.01,0],["2021-08-20",24864.01,24864.01,24864.01,24864.01,0],["2021-08-23",24864.01,24864.01,24864.01,24864.01,0],["2021-08-24",24864.01,24864.01,24864.01,24864.01,0],["2021-08-25",24864.01,24864.01,24864.01,24864.01,0],["2021-08-26",24864.01,24864.01,24864.01,24864.01,0],["2021-08-27",24864.01,24864.01,24864.01,24864.01,0],["2021-08-30",24864.01,24864.01,24864.01,24864.01,0],["2021-08-31",24864.01,24864.01,24864.01,24864.01,0],["2021-09-01",24864.01,24864.01,24864.01,24864.01,0],["2021-09-06",24793.97,24793.97,24793.97,24793.97,1000],["2021-09-07",24793.97,24793.97,24793.97,24793.97,0],["2021-09-08",24793.97,24793.97,24793.97,24793.97,0],["2021-09-09",24793.97,24793.97,24793.97,24793.97,0],["2021-09-10",24793.97,24793.97,24793.97,24793.97,0],["2021-09-13",24723.93,24723.93,24723.93,24723.93,1000],["2021-09-14",24723.93,24723.93,24723.93,24723.93,0],["2021-09-15",24723.93,24723.93,24723.93,24723.93,0],["2021-09-16",24723.93,24723.93,24723.93,24723.93,0],["2021-09-17",24723.93,24723.93,24723.93,24723.93,0],["2021-09-20",24723.93,24723.93,24723.93,24723.93,0],["2021-09-21",24723.93,24723.93,24723.93,24723.93,0],["2021-09-22",24723.93,24723.93,24723.93,24723.93,0],["2021-09-23",24723.93,24723.93,24723.93,24723.93,0],["2021-09-24",24723.93,24723.93,24723.93,24723.93,0],["2021-09-27",24723.93,24723.93,24723.93,24723.93,0],["2021-09-28",24723.93,24723.93,24723.93,24723.93,0],["2021-09-29",24723.93,24723.93,24723.93,24723.93,0],["2021-09-30",24723.93,24723.93,24723.93,24723.93,0],["2021-10-01",24723.93,24723.93,24723.93,24723.93,0],["2021-10-04",24723.93,24723.93,24723.93,24723.93,0],["2021-10-05",24723.93,24723.93,24723.93,24723.93,0],["2021-10-06",24723.93,24723.93,24723.93,24723.93,0],["2021-10-07",24723.93,24723.93,24723.93,24723.93,0],["2021-10-08",28365.98,28365.98,28365.98,28365.98,100],["2021-10-11",28365.98,28365.98,28365.98,28365.98,0],["2021-10-12",28365.98,28365.98,28365.98,28365.98,0],["2021-10-13",28365.98,28365.98,28365.98,28365.98,0],["2021-10-14",28365.98,28365.98,28365.98,28365.98,0],["2021-10-15",28365.98,28365.98,28365.98,28365.98,0],["2021-10-18",28365.98,28365.98,28365.98,28365.98,0],["2021-10-19",28365.98,28365.98,28365.98,28365.98,0],["2021-10-20",25214.21,25214.21,25214.21,25214.21,3100],["2021-10-21",25214.21,25214.21,25214.21,25214.21,0],["2021-10-22",21432.07,21432.07,21432.07,21432.07,100],["2021-10-25",21432.07,21432.07,21432.07,21432.07,0],["2021-10-26",21432.07,21432.07,21432.07,21432.07,0],["2021-10-27",21432.07,21432.07,21432.07,21432.07,0],["2021-10-28",21432.07,21432.07,21432.07,21432.07,0],["2021-10-29",21432.07,21432.07,21432.07,21432.07,0],["2021-11-01",24513.81,24513.81,24513.81,24513.81,7400],["2021-11-02",24513.81,24513.81,24513.81,24513.81,0],["2021-11-03",24513.81,24513.81,24513.81,24513.81,0],["2021-11-04",20871.76,20871.76,20871.76,20871.76,400],["2021-11-05",23953.49,23953.49,23953.49,23953.49,500],["2021-11-08",23953.49,23953.49,23953.49,23953.49,0],["2021-11-09",20381.48,27525.51,20381.48,27525.51,200],["2021-11-10",23953.49,23953.49,23953.49,23953.49,0],["2021-11-11",20381.48,20381.48,20381.48,20381.48,22400],["2021-11-12",23393.18,23393.18,23393.18,23393.18,400],["2021-11-15",23393.18,23393.18,23393.18,23393.18,0],["2021-11-16",23393.18,23393.18,23393.18,23393.18,0],["2021-11-17",23393.18,23393.18,23393.18,23393.18,0],["2021-11-18",26895.15,26895.15,26895.15,26895.15,100],["2021-11-19",26895.15,26895.15,26895.15,26895.15,0],["2021-11-22",26895.15,26895.15,26895.15,26895.15,0],["2021-11-23",26895.15,26895.15,26895.15,26895.15,0],["2021-11-24",26895.15,26895.15,26895.15,26895.15,0],["2021-11-25",26895.15,26895.15,26895.15,26895.15,10000],["2021-11-26",26895.15,26895.15,26895.15,26895.15,0],["2021-11-29",26895.15,26895.15,26895.15,26895.15,0],["2021-11-30",26895.15,26895.15,26895.15,26895.15,0],["2021-12-01",26895.15,26895.15,26895.15,26895.15,0],["2021-12-02",26895.15,26895.15,26895.15,26895.15,0],["2021-12-03",26895.15,26895.15,26895.15,26895.15,0],["2021-12-06",26895.15,26895.15,26895.15,26895.15,0],["2021-12-07",26895.15,26895.15,26895.15,26895.15,0],["2021-12-08",26895.15,26895.15,26895.15,26895.15,0],["2021-12-09",26895.15,26895.15,26895.15,26895.15,0],["2021-12-10",26895.15,26895.15,26895.15,26895.15,0],["2021-12-13",26895.15,26895.15,26895.15,26895.15,0],["2021-12-14",26895.15,26895.15,26895.15,26895.15,0],["2021-12-15",22902.9,30817.36,22902.9,30817.36,200],["2021-12-16",26895.15,26895.15,26895.15,26895.15,0],["2021-12-17",26895.15,26895.15,26895.15,26895.15,0],["2021-12-20",26895.15,26895.15,26895.15,26895.15,0],["2021-12-21",26895.15,26895.15,26895.15,26895.15,0],["2021-12-22",26895.15,26895.15,26895.15,26895.15,0],["2021-12-23",22902.9,22902.9,22902.9,22902.9,100],["2021-12-24",19470.97,19470.97,19470.97,19470.97,100],["2021-12-27",19470.97,19470.97,19470.97,19470.97,0],["2021-12-28",19470.97,19470.97,19470.97,19470.97,5000],["2021-12-29",19470.97,19470.97,19470.97,19470.97,0],["2021-12-30",19470.97,19470.97,19470.97,19470.97,0],["2021-12-31",19470.97,19470.97,19470.97,19470.97,0],["2022-01-04",19470.97,19470.97,19470.97,19470.97,0],["2022-01-05",19470.97,19470.97,19470.97,19470.97,0],["2022-01-06",19470.97,19470.97,19470.97,19470.97,0],["2022-01-07",19470.97,19470.97,19470.97,19470.97,0],["2022-01-10",19470.97,19470.97,19470.97,19470.97,0],["2022-01-11",19470.97,19470.97,19470.97,19470.97,0],["2022-01-12",19470.97,19470.97,19470.97,19470.97,0],["2022-01-13",19470.97,19470.97,19470.97,19470.97,0],["2022-01-14",19470.97,19470.97,19470.97,19470.97,0],["2022-01-17",19470.97,19470.97,19470.97,19470.97,0],["2022-01-18",19470.97,19470.97,19470.97,19470.97,0],["2022-01-19",19470.97,19470.97,19470.97,19470.97,0],["2022-01-20",19470.97,19470.97,19470.97,19470.97,0],["2022-01-21",19470.97,19470.97,19470.97,19470.97,0],["2022-01-24",19470.97,19470.97,19470.97,19470.97,0],["2022-01-25",19470.97,19470.97,19470.97,19470.97,0],["2022-01-26",19470.97,19470.97,19470.97,19470.97,0],["2022-01-27",19470.97,19470.97,19470.97,19470.97,0],["2022-01-28",19470.97,19470.97,19470.97,19470.97,0],["2022-02-07",19470.97,19470.97,19470.97,19470.97,0],["2022-02-08",19470.97,19470.97,19470.97,19470.97,0],["2022-02-09",19470.97,19470.97,19470.97,19470.97,0],["2022-02-10",19470.97,19470.97,19470.97,19470.97,0],["2022-02-11",19470.97,19470.97,19470.97,19470.97,0],["2022-02-14",19470.97,19470.97,19470.97,19470.97,0],["2022-02-15",19470.97,19470.97,19470.97,19470.97,0],["2022-02-16",19470.97,19470.97,19470.97,19470.97,0],["2022-02-17",19470.97,19470.97,19470.97,19470.97,0],["2022-02-18",19470.97,19470.97,19470.97,19470.97,0],["2022-02-21",19470.97,19470.97,19470.97,19470.97,0],["2022-02-22",19470.97,19470.97,19470.97,19470.97,0],["2022-02-23",27245.35,27245.35,27245.35,27245.35,100],["2022-02-24",27245.35,27245.35,27245.35,27245.35,0],["2022-02-25",27245.35,27245.35,27245.35,27245.35,0],["2022-02-28",27245.35,27245.35,27245.35,27245.35,0],["2022-03-01",27245.35,27245.35,27245.35,27245.35,0],["2022-03-02",28015.78,28015.78,28015.78,28015.78,100],["2022-03-03",28015.78,28015.78,28015.78,28015.78,0],["2022-03-04",28015.78,28015.78,28015.78,28015.78,0],["2022-03-07",28015.78,28015.78,28015.78,28015.78,0],["2022-03-08",28015.78,28015.78,28015.78,28015.78,0],["2022-03-09",28015.78,28015.78,28015.78,28015.78,0],["2022-03-10",28015.78,28015.78,28015.78,28015.78,0],["2022-03-11",28015.78,28015.78,28015.78,28015.78,0],["2022-03-14",23813.42,23813.42,23813.42,23813.42,100],["2022-03-15",20241.4,20241.4,20241.4,20241.4,100],["2022-03-16",20241.4,20241.4,20241.4,20241.4,0],["2022-03-17",20241.4,20241.4,20241.4,20241.4,0],["2022-03-18",20241.4,20241.4,20241.4,20241.4,0],["2022-03-21",23253.1,23253.1,23253.1,23253.1,100],["2022-03-22",26685.03,26685.03,26685.03,26685.03,100],["2022-03-23",26685.03,26685.03,26685.03,26685.03,0],["2022-03-24",26685.03,26685.03,26685.03,26685.03,38075],["2022-03-25",22692.78,22692.78,22692.78,22692.78,100],["2022-03-28",26054.68,26054.68,26054.68,26054.68,4638],["2022-03-29",26054.68,26054.68,26054.68,26054.68,0],["2022-03-30",26054.68,26054.68,26054.68,26054.68,0],["2022-03-31",22202.51,22202.51,22202.51,22202.51,200],["2022-04-01",22202.51,22202.51,22202.51,22202.51,0],["2022-04-04",25494.36,25494.36,25494.36,25494.36,31379],["2022-04-05",25494.36,25494.36,25494.36,25494.36,0],["2022-04-06",25494.36,25494.36,25494.36,25494.36,0],["2022-04-07",21712.23,21712.23,21712.23,21712.23,100],["2022-04-08",21712.23,21712.23,21712.23,21712.23,0],["2022-04-12",21712.23,21712.23,21712.23,21712.23,0],["2022-04-13",21712.23,21712.23,21712.23,21712.23,0],["2022-04-14",21712.23,21712.23,21712.23,21712.23,0],["2022-04-15",21712.23,21712.23,21712.23,21712.23,0],["2022-04-18",21712.23,21712.23,21712.23,21712.23,0],["2022-04-19",21712.23,21712.23,21712.23,21712.23,0],["2022-04-20",21712.23,21712.23,21712.23,21712.23,0],["2022-04-21",21712.23,21712.23,21712.23,21712.23,0],["2022-04-22",21712.23,21712.23,21712.23,21712.23,0],["2022-04-25",21712.23,21712.23,21712.23,21712.23,0],["2022-04-26",21712.23,21712.23,21712.23,21712.23,0],["2022-04-27",21712.23,21712.23,21712.23,21712.23,0],["2022-04-28",21712.23,21712.23,21712.23,21712.23,0],["2022-04-29",21712.23,21712.23,21712.23,21712.23,1000],["2022-05-04",21712.23,21712.23,21712.23,21712.23,4500],["2022-05-05",21712.23,21712.23,21712.23,21712.23,4500],["2022-05-06",18490.42,18490.42,18490.42,18490.42,4900],["2022-05-09",18490.42,18490.42,18490.42,18490.42,4900],["2022-05-10",21221.96,21221.96,21221.96,21221.96,100],["2022-05-11",24373.73,24373.73,24373.73,24373.73,100],["2022-05-12",24373.73,24373.73,24373.73,24373.73,0],["2022-05-13",24373.73,24373.73,24373.73,24373.73,0],["2022-05-16",24373.73,24373.73,24373.73,24373.73,0],["2022-05-17",24373.73,24373.73,24373.73,24373.73,0],["2022-05-18",24373.73,24373.73,24373.73,24373.73,0],["2022-05-19",24373.73,24373.73,24373.73,24373.73,0],["2022-05-20",24373.73,24373.73,24373.73,24373.73,0],["2022-05-23",24373.73,24373.73,24373.73,24373.73,0],["2022-05-24",24373.73,24373.73,24373.73,24373.73,0],["2022-05-25",24373.73,24373.73,24373.73,24373.73,0],["2022-05-26",24373.73,24373.73,24373.73,24373.73,0],["2022-05-27",24373.73,24373.73,24373.73,24373.73,0],["2022-05-30",24373.73,24373.73,24373.73,24373.73,0],["2022-05-31",24373.73,24373.73,24373.73,24373.73,0],["2022-06-01",24373.73,24373.73,24373.73,24373.73,0],["2022-06-02",24373.73,24373.73,24373.73,24373.73,0],["2022-06-03",24373.73,24373.73,24373.73,24373.73,0],["2022-06-06",24373.73,24373.73,24373.73,24373.73,0],["2022-06-07",24373.73,24373.73,24373.73,24373.73,0],["2022-06-08",24373.73,24373.73,24373.73,24373.73,0],["2022-06-09",24373.73,24373.73,24373.73,24373.73,0],["2022-06-10",24373.73,24373.73,24373.73,24373.73,0],["2022-06-13",24373.73,24373.73,24373.73,24373.73,0],["2022-06-14",24373.73,24373.73,24373.73,24373.73,0],["2022-06-15",26614.99,26614.99,26614.99,26614.99,1000],["2022-06-16",26614.99,26614.99,26614.99,26614.99,24479],["2022-06-17",24513.81,24513.81,24513.81,24513.81,1000],["2022-06-20",24513.81,24513.81,24513.81,24513.81,0],["2022-06-21",25214.21,25214.21,25214.21,25214.21,1000],["2022-06-22",25214.21,25214.21,25214.21,25214.21,0],["2022-06-23",25214.21,25214.21,25214.21,25214.21,0],["2022-06-24",25214.21,25214.21,25214.21,25214.21,0],["2022-06-27",25214.21,25214.21,25214.21,25214.21,0],["2022-06-28",25214.21,25214.21,25214.21,25214.21,0],["2022-06-29",25214.21,25214.21,25214.21,25214.21,0],["2022-06-30",25214.21,25214.21,25214.21,25214.21,0],["2022-07-01",25214.21,25214.21,25214.21,25214.21,0],["2022-07-04",24513.81,24513.81,24513.81,24513.81,4107],["2022-07-05",24513.81,24513.81,24513.81,24513.81,0],["2022-07-06",24513.81,24513.81,24513.81,24513.81,0],["2022-07-07",24513.81,24513.81,24513.81,24513.81,0],["2022-07-08",28190.88,28190.88,28190.88,28190.88,100],["2022-07-11",28190.88,28190.88,28190.88,28190.88,0],["2022-07-12",28190.88,28190.88,28190.88,28190.88,100],["2022-07-13",28190.88,28190.88,28190.88,28190.88,0],["2022-07-14",28190.88,28190.88,28190.88,28190.88,3000],["2022-07-15",28118.78,28118.78,28118.78,28118.78,2600],["2022-07-18",26676.79,26676.79,26676.79,26676.79,100],["2022-07-19",26676.79,26676.79,26676.79,26676.79,0],["2022-07-20",25955.8,25955.8,25955.8,25955.8,1400],["2022-07-21",25955.8,25955.8,25955.8,25955.8,0],["2022-07-22",25955.8,25955.8,25955.8,25955.8,21775],["2022-07-25",25234.8,25379.0,25234.8,25379.0,4000],["2022-07-26",25306.9,25306.9,25306.9,25306.9,0],["2022-07-27",25234.8,25234.8,25234.8,25234.8,200],["2022-07-28",25234.8,25234.8,25234.8,25234.8,0],["2022-07-29",21485.63,21485.63,21485.63,21485.63,500],["2022-08-01",21485.63,21485.63,21485.63,21485.63,0],["2022-08-02",24658.01,24658.01,24658.01,24658.01,100],["2022-08-03",24658.01,24658.01,24658.01,24658.01,0],["2022-08-04",24658.01,24658.01,24658.01,24658.01,0],["2022-08-05",24658.01,24658.01,24658.01,24658.01,0],["2022-08-08",26676.79,26676.79,26676.79,26676.79,100],["2022-08-09",26676.79,26676.79,26676.79,26676.79,0],["2022-08-10",26676.79,26676.79,26676.79,26676.79,0],["2022-08-11",26676.79,26676.79,26676.79,26676.79,0],["2022-08-12",26676.79,26676.79,26676.79,26676.79,0],["2022-08-15",26676.79,26676.79,26676.79,26676.79,0],["2022-08-16",26676.79,26676.79,26676.79,26676.79,0],["2022-08-17",26676.79,26676.79,26676.79,26676.79,0],["2022-08-18",26676.79,26676.79,26676.79,26676.79,0],["2022-08-19",26676.79,26676.79,26676.79,26676.79,0],["2022-08-22",26676.79,26676.79,26676.79,26676.79,0],["2022-08-23",26676.79,26676.79,26676.79,26676.79,0],["2022-08-24",26676.79,26676.79,26676.79,26676.79,0],["2022-08-25",26676.79,26676.79,26676.79,26676.79,0],["2022-08-26",22711.32,22711.32,22711.32,22711.32,6349],["2022-08-29",22711.32,22711.32,22711.32,22711.32,0],["2022-08-30",26100.0,26100.0,26100.0,26100.0,100],["2022-08-31",28839.78,28839.78,28839.78,28839.78,100],["2022-09-05",24513.81,24513.81,24513.81,24513.81,100],["2022-09-06",24513.81,24513.81,24513.81,24513.81,0],["2022-09-07",24513.81,24513.81,24513.81,24513.81,0],["2022-09-08",24513.81,24513.81,24513.81,24513.81,0],["2022-09-09",24513.81,24513.81,24513.81,24513.81,0],["2022-09-12",24513.81,24513.81,24513.81,24513.81,0],["2022-09-13",24513.81,24513.81,24513.81,24513.81,0],["2022-09-14",26676.79,26676.79,26676.79,26676.79,100],["2022-09-15",26676.79,26676.79,26676.79,26676.79,0],["2022-09-16",26676.79,26676.79,26676.79,26676.79,0],["2022-09-19",26676.79,26676.79,26676.79,26676.79,0],["2022-09-20",23792.82,23792.82,23792.82,23792.82,100],["2022-09-21",22350.83,22350.83,22350.83,22350.83,100],["2022-09-22",22350.83,22350.83,22350.83,22350.83,4900],["2022-09-23",22350.83,22350.83,22350.83,22350.83,4900],["2022-09-26",22350.83,22350.83,22350.83,22350.83,4900],["2022-09-27",22350.83,22350.83,22350.83,22350.83,0],["2022-09-28",22350.83,22350.83,22350.83,22350.83,0],["2022-09-29",22350.83,22350.83,22350.83,22350.83,0],["2022-09-30",22350.83,22350.83,22350.83,22350.83,0],["2022-10-03",22350.83,22350.83,22350.83,22350.83,0],["2022-10-04",22350.83,22350.83,22350.83,22350.83,0],["2022-10-05",22350.83,22350.83,22350.83,22350.83,0],["2022-10-06",22350.83,22350.83,22350.83,22350.83,0],["2022-10-07",22350.83,22350.83,22350.83,22350.83,0],["2022-10-10",22350.83,22350.83,22350.83,22350.83,0],["2022-10-11",22350.83,22350.83,22350.83,22350.83,0],["2022-10-12",22350.83,22350.83,22350.83,22350.83,0],["2022-10-13",22350.83,22350.83,22350.83,22350.83,0],["2022-10-14",22350.83,22350.83,22350.83,22350.83,0],["2022-10-17",22350.83,22350.83,22350.83,22350.83,0],["2022-10-18",22350.83,22350.83,22350.83,22350.83,0],["2022-10-19",22350.83,22350.83,22350.83,22350.83,0],["2022-10-20",22350.83,22350.83,22350.83,22350.83,0],["2022-10-21",22350.83,22350.83,22350.83,22350.83,0],["2022-10-24",22350.83,22350.83,22350.83,22350.83,0],["2022-10-25",22350.83,22350.83,22350.83,22350.83,0],["2022-10-26",22350.83,22350.83,22350.83,22350.83,0],["2022-10-27",22350.83,22350.83,22350.83,22350.83,0],["2022-10-28",22350.83,22350.83,22350.83,22350.83,0],["2022-10-31",22350.83,22350.83,22350.83,22350.83,0],["2022-11-01",22350.83,22350.83,22350.83,22350.83,0],["2022-11-02",22350.83,22350.83,22350.83,22350.83,0],["2022-11-03",22350.83,22350.83,22350.83,22350.83,0],["2022-11-04",22350.83,22350.83,22350.83,22350.83,0],["2022-11-07",22350.83,22350.83,22350.83,22350.83,0],["2022-11-08",25234.8,25234.8,25234.8,25234.8,1000],["2022-11-09",25234.8,25234.8,25234.8,25234.8,0],["2022-11-10",25955.8,25955.8,25955.8,25955.8,100],["2022-11-11",25955.8,25955.8,25955.8,25955.8,0],["2022-11-14",25955.8,25955.8,25955.8,25955.8,0],["2022-11-15",25955.8,25955.8,25955.8,25955.8,0],["2022-11-16",25955.8,25955.8,25955.8,25955.8,0],["2022-11-17",25955.8,25955.8,25955.8,25955.8,0],["2022-11-18",25955.8,25955.8,25955.8,25955.8,0],["2022-11-21",25955.8,25955.8,25955.8,25955.8,0],["2022-11-22",26367.8,26367.8,26367.8,26367.8,300],["2022-11-23",26367.8,26367.8,26367.8,26367.8,0],["2022-11-24",27191.79,27191.79,27191.79,27191.79,300],["2022-11-25",27191.79,27191.79,27191.79,27191.79,0],["2022-11-28",27191.79,27191.79,27191.79,27191.79,0],["2022-11-29",27191.79,27191.79,27191.79,27191.79,0],["2022-11-30",23154.22,23154.22,23154.22,23154.22,100],["2022-12-01",19775.85,19775.85,19775.85,19775.85,100],["2022-12-02",19775.85,19775.85,19775.85,19775.85,0],["2022-12-05",19775.85,19775.85,19775.85,19775.85,0],["2022-12-06",19775.85,19775.85,19775.85,19775.85,0],["2022-12-07",19775.85,19775.85,19775.85,19775.85,0],["2022-12-08",19775.85,19775.85,19775.85,19775.85,4500],["2022-12-09",22742.22,22742.22,22742.22,22742.22,5500],["2022-12-12",22742.22,22742.22,22742.22,22742.22,4500],["2022-12-13",22742.22,22742.22,22742.22,22742.22,3719],["2022-12-14",22742.22,22742.22,22742.22,22742.22,0],["2022-12-15",22742.22,22742.22,22742.22,22742.22,0],["2022-12-16",26120.6,26120.6,26120.6,26120.6,100],["2022-12-19",25543.8,25543.8,25543.8,25543.8,200],["2022-12-20",22247.83,23071.82,22247.83,23071.82,200],["2022-12-21",22247.83,22247.83,22247.83,22247.83,100],["2022-12-22",22247.83,22247.83,22247.83,22247.83,100],["2022-12-23",22247.83,25543.8,22247.83,23071.82,1800],["2022-12-26",24967.01,24967.01,24967.01,24967.01,0],["2022-12-27",24967.01,24967.01,24967.01,24967.01,0],["2022-12-28",24967.01,24967.01,24967.01,24967.01,0],["2022-12-29",26367.8,26367.8,24719.81,24719.81,1100],["2022-12-30",24884.61,24884.61,24884.61,24884.61,0],["2023-01-03",24884.61,24884.61,24884.61,24884.61,0],["2023-01-04",24884.61,24884.61,24884.61,24884.61,0],["2023-01-05",24307.81,24307.81,24307.81,24307.81,1000],["2023-01-06",24307.81,24307.81,24307.81,24307.81,0],["2023-01-09",24307.81,24307.81,24307.81,24307.81,0],["2023-01-10",24307.81,24307.81,24307.81,24307.81,0],["2023-01-11",24307.81,24307.81,24307.81,24307.81,0],["2023-01-12",24307.81,24307.81,24307.81,24307.81,0],["2023-01-13",24307.81,24307.81,24307.81,24307.81,0],["2023-01-16",24307.81,24307.81,24307.81,24307.81,0],["2023-01-17",25379.0,25379.0,25379.0,25379.0,1000],["2023-01-18",25379.0,25379.0,25379.0,25379.0,0],["2023-01-19",25379.0,25379.0,25379.0,25379.0,0],["2023-01-27",25379.0,25379.0,25379.0,25379.0,0],["2023-01-30",25379.0,25379.0,25379.0,25379.0,0],["2023-01-31",25379.0,25379.0,25379.0,25379.0,0],["2023-02-01",25379.0,25379.0,25379.0,25379.0,0],["2023-02-02",25379.0,25379.0,25379.0,25379.0,0],["2023-02-03",21588.63,21588.63,21588.63,21588.63,10100],["2023-02-06",21588.63,21588.63,21588.63,21588.63,0],["2023-02-07",21588.63,21588.63,21588.63,21588.63,0],["2023-02-08",21588.63,21588.63,21588.63,21588.63,0],["2023-02-09",21588.63,21588.63,21588.63,21588.63,0],["2023-02-10",21588.63,21588.63,21588.63,21588.63,0],["2023-02-13",21588.63,21588.63,21588.63,21588.63,0],["2023-02-14",21588.63,21588.63,21588.63,21588.63,0],["2023-02-15",21588.63,21588.63,21588.63,21588.63,0],["2023-02-16",21588.63,21588.63,21588.63,21588.63,0],["2023-02-17",21588.63,21588.63,21588.63,21588.63,0],["2023-02-20",21588.63,21588.63,21588.63,21588.63,0],["2023-02-21",21588.63,21588.63,21588.63,21588.63,4900],["2023-02-22",21588.63,21588.63,21588.63,21588.63,4900],["2023-02-23",21588.63,21588.63,21588.63,21588.63,0],["2023-02-24",21588.63,21588.63,21588.63,21588.63,0],["2023-02-27",24719.81,24719.81,24719.81,24719.81,5000],["2023-02-28",24719.81,24719.81,24719.81,24719.81,4700],["2023-03-01",27191.79,27191.79,25955.8,25955.8,200],["2023-03-02",23483.82,23483.82,23071.82,23071.82,300],["2023-03-03",23319.02,23319.02,23319.02,23319.02,0],["2023-03-06",26367.8,26367.8,26367.8,26367.8,100],["2023-03-07",23483.82,23483.82,23483.82,23483.82,100],["2023-03-08",23483.82,23483.82,23483.82,23483.82,0],["2023-03-09",24719.81,24719.81,24719.81,24719.81,200],["2023-03-10",24719.81,24719.81,24719.81,24719.81,10000],["2023-03-13",24719.81,24719.81,24719.81,24719.81,30000],["2023-03-14",21011.84,21011.84,21011.84,21011.84,100],["2023-03-15",21011.84,21011.84,21011.84,21011.84,0],["2023-03-16",21011.84,21011.84,21011.84,21011.84,0],["2023-03-17",21011.84,21011.84,21011.84,21011.84,0],["2023-03-20",21011.84,21011.84,21011.84,21011.84,0],["2023-03-21",21011.84,21011.84,21011.84,21011.84,0],["2023-03-22",24143.01,24143.01,24143.01,24143.01,200],["2023-03-23",24143.01,24143.01,24143.01,24143.01,0],["2023-03-24",24143.01,24143.01,24143.01,24143.01,0],["2023-03-27",22247.83,22247.83,22247.83,22247.83,4800],["2023-03-28",25543.8,25543.8,25543.8,25543.8,5000],["2023-03-29",22247.83,22247.83,22247.83,22247.83,100],["2023-03-30",22247.83,22247.83,22247.83,22247.83,54900],["2023-03-31",22247.83,22247.83,22247.83,22247.83,14618],["2023-04-03",24390.21,24390.21,24390.21,24390.21,2500],["2023-04-04",24390.21,24390.21,24390.21,24390.21,1000],["2023-04-05",24390.21,24390.21,24390.21,24390.21,0],["2023-04-06",23483.82,23483.82,23483.82,23483.82,200],["2023-04-07",23483.82,23483.82,23483.82,23483.82,0],["2023-04-10",23483.82,23483.82,23483.82,23483.82,0],["2023-04-11",23483.82,23483.82,23483.82,23483.82,13933],["2023-04-12",23483.82,23483.82,23483.82,23483.82,0],["2023-04-13",23566.22,23895.82,23566.22,23895.82,1100],["2023-04-14",23731.02,23731.02,23731.02,23731.02,0],["2023-04-17",23731.02,23731.02,23731.02,23731.02,0],["2023-04-18",23731.02,23731.02,23731.02,23731.02,0],["2023-04-19",23731.02,23731.02,23731.02,23731.02,0],["2023-04-20",23731.02,23731.02,23731.02,23731.02,0],["2023-04-21",23731.02,23731.02,23731.02,23731.02,0],["2023-04-24",23731.02,23731.02,23731.02,23731.02,0],["2023-04-25",23731.02,23731.02,23731.02,23731.02,100],["2023-04-26",23731.02,23731.02,23731.02,23731.02,0],["2023-04-27",23731.02,23731.02,23731.02,23731.02,0],["2023-04-28",24307.81,24307.81,24307.81,24307.81,500],["2023-05-04",24307.81,24307.81,24307.81,24307.81,0],["2023-05-05",20682.24,20682.24,20682.24,20682.24,100],["2023-05-08",20682.24,20682.24,20682.24,20682.24,0],["2023-05-09",20682.24,20682.24,20682.24,20682.24,0],["2023-05-10",23731.02,23731.02,23731.02,23731.02,500],["2023-05-11",23071.82,23071.82,22247.83,23071.82,3000],["2023-05-12",22824.62,22824.62,22824.62,22824.62,0],["2023-05-15",22824.62,22824.62,22824.62,22824.62,0],["2023-05-16",22824.62,22824.62,22824.62,22824.62,0],["2023-05-17",22824.62,22824.62,22824.62,22824.62,0],["2023-05-18",22824.62,22824.62,22824.62,22824.62,0],["2023-05-19",22824.62,22824.62,22824.62,22824.62,0],["2023-05-22",21423.83,21423.83,21423.83,21423.83,38000],["2023-05-23",22247.83,22247.83,22247.83,22247.83,500],["2023-05-24",22247.83,22247.83,22247.83,22247.83,0],["2023-05-25",22247.83,22247.83,21423.83,21423.83,12500],["2023-05-26",21423.83,21423.83,21423.83,21423.83,0],["2023-05-29",21423.83,21423.83,21423.83,21423.83,0],["2023-05-30",21423.83,21423.83,21423.83,21423.83,0],["2023-05-31",22247.83,22247.83,22247.83,22247.83,1000],["2023-06-01",22247.83,22247.83,22247.83,22247.83,0],["2023-06-02",22247.83,22247.83,22247.83,22247.83,0],["2023-06-05",22247.83,22247.83,22247.83,22247.83,0],["2023-06-06",22247.83,22247.83,22247.83,22247.83,0],["2023-06-07",22247.83,22247.83,22247.83,22247.83,0],["2023-06-08",22247.83,22247.83,22247.83,22247.83,0],["2023-06-09",22247.83,22247.83,22247.83,22247.83,0],["2023-06-12",22247.83,22247.83,22247.83,22247.83,0],["2023-06-13",22247.83,22247.83,22247.83,22247.83,2585],["2023-06-14",23483.82,23483.82,23483.82,23483.82,10100],["2023-06-15",24719.81,24719.81,24719.81,24719.81,200],["2023-06-16",24719.81,24719.81,24307.81,24307.81,1400],["2023-06-19",24307.81,24307.81,24143.01,24143.01,200],["2023-06-20",24225.41,24225.41,24225.41,24225.41,200],["2023-06-21",24307.81,24307.81,24307.81,24307.81,100],["2023-06-22",24307.81,24307.81,24307.81,24307.81,10300],["2023-06-23",24390.21,24390.21,24390.21,24390.21,500],["2023-06-26",24390.21,24390.21,24390.21,24390.21,0],["2023-06-27",24390.21,24390.21,24390.21,24390.21,0],["2023-06-28",22758.47,23617.28,22329.07,23617.28,4000],["2023-06-29",22758.47,22758.47,22758.47,22758.47,0],["2023-06-30",24476.09,24476.09,24476.09,24476.09,2000],["2023-07-03",24476.09,24476.09,24476.09,24476.09,10200],["2023-07-04",24476.09,24476.09,24476.09,24476.09,0],["2023-07-05",24476.09,24476.09,24476.09,24476.09,0],["2023-07-06",24476.09,24476.09,24476.09,24476.09,0],["2023-07-07",24476.09,24476.09,24476.09,24476.09,0],["2023-07-10",24476.09,24476.09,24476.09,24476.09,0],["2023-07-11",24046.69,24046.69,24046.69,24046.69,1000],["2023-07-12",24046.69,24046.69,24046.69,24046.69,0],["2023-07-13",24046.69,24046.69,24046.69,24046.69,1000],["2023-07-14",24046.69,24046.69,24046.69,24046.69,0],["2023-07-17",24046.69,24046.69,24046.69,24046.69,0],["2023-07-18",24046.69,24046.69,24046.69,24046.69,0],["2023-07-19",24046.69,24046.69,24046.69,24046.69,0],["2023-07-20",24046.69,24046.69,24046.69,24046.69,0],["2023-07-21",24046.69,24046.69,24046.69,24046.69,0],["2023-07-24",24046.69,24046.69,24046.69,24046.69,0],["2023-07-25",24046.69,24046.69,24046.69,24046.69,0],["2023-07-26",24046.69,24046.69,24046.69,24046.69,0],["2023-07-27",24046.69,24046.69,24046.69,24046.69,0],["2023-07-28",24046.69,24046.69,24046.69,24046.69,0],["2023-07-31",24046.69,24046.69,24046.69,24046.69,0],["2023-08-01",24046.69,24046.69,24046.69,24046.69,0],["2023-08-02",24046.69,24046.69,24046.69,24046.69,0],["2023-08-03",24046.69,24046.69,24046.69,24046.69,0],["2023-08-04",24046.69,24046.69,24046.69,24046.69,0],["2023-08-07",24046.69,24046.69,24046.69,24046.69,0],["2023-08-08",24046.69,24046.69,24046.69,24046.69,0],["2023-08-09",24046.69,24046.69,24046.69,24046.69,0],["2023-08-10",24046.69,24046.69,24046.69,24046.69,0],["2023-08-11",24046.69,24046.69,24046.69,24046.69,0],["2023-08-14",24046.69,24046.69,24046.69,24046.69,0],["2023-08-15",24046.69,24046.69,24046.69,24046.69,0],["2023-08-16",24046.69,24046.69,24046.69,24046.69,300000],["2023-08-17",24046.69,24046.69,24046.69,24046.69,35000],["2023-08-18",24046.69,24046.69,24046.69,24046.69,2000],["2023-08-21",24046.69,24046.69,24046.69,24046.69,0],["2023-08-22",24046.69,24046.69,24046.69,24046.69,10000],["2023-08-23",24046.69,24046.69,24046.69,24046.69,0],["2023-08-24",24046.69,24046.69,24046.69,24046.69,10000],["2023-08-25",24046.69,24046.69,24046.69,24046.69,0],["2023-08-28",24905.5,24905.5,24905.5,24905.5,7628],["2023-08-29",24905.5,24905.5,24905.5,24905.5,0],["2023-08-30",24905.5,24905.5,24905.5,24905.5,0],["2023-08-31",24905.5,24905.5,24905.5,24905.5,14000],["2023-09-05",24905.5,24905.5,24905.5,24905.5,5000],["2023-09-06",24905.5,24905.5,24905.5,24905.5,1000],["2023-09-07",24905.5,24905.5,24905.5,24905.5,0],["2023-09-08",24905.5,24905.5,24905.5,24905.5,0],["2023-09-11",24905.5,24905.5,24905.5,24905.5,0],["2023-09-12",24905.5,24905.5,24905.5,24905.5,35300],["2023-09-13",24905.5,24905.5,24905.5,24905.5,0],["2023-09-14",24905.5,24905.5,24905.5,24905.5,200],["2023-09-15",24905.5,24905.5,24905.5,24905.5,0],["2023-09-18",24905.5,24905.5,24905.5,24905.5,0],["2023-09-19",24905.5,24905.5,24905.5,24905.5,100],["2023-09-20",24905.5,24905.5,24905.5,24905.5,0],["2023-09-21",24905.5,24905.5,24905.5,24905.5,0],["2023-09-22",24905.5,24905.5,24905.5,24905.5,0],["2023-09-25",24905.5,24905.5,24905.5,24905.5,0],["2023-09-26",24905.5,24905.5,24905.5,24905.5,0],["2023-09-27",24905.5,24905.5,24905.5,24905.5,0],["2023-09-28",24905.5,24905.5,24905.5,24905.5,0],["2023-09-29",24905.5,24905.5,24905.5,24905.5,0],["2023-10-02",24905.5,24905.5,24905.5,24905.5,0],["2023-10-03",24905.5,24905.5,24905.5,24905.5,0],["2023-10-04",24304.33,24304.33,24304.33,24304.33,1000],["2023-10-05",24304.33,24304.33,24304.33,24304.33,4622],["2023-10-06",24304.33,24304.33,24304.33,24304.33,0],["2023-10-09",24476.09,24476.09,24476.09,24476.09,400],["2023-10-10",24476.09,24476.09,24476.09,24476.09,0],["2023-10-11",24905.5,24905.5,24905.5,24905.5,1000],["2023-10-12",24905.5,24905.5,24905.5,24905.5,0],["2023-10-13",24905.5,24905.5,24905.5,24905.5,0],["2023-10-16",24905.5,24905.5,24905.5,24905.5,0],["2023-10-17",24905.5,24905.5,24905.5,24905.5,0],["2023-10-18",24905.5,24905.5,24905.5,24905.5,0],["2023-10-19",24905.5,24905.5,24905.5,24905.5,0],["2023-10-20",24905.5,24905.5,24905.5,24905.5,30000],["2023-10-23",24905.5,24905.5,24905.5,24905.5,1101],["2023-10-24",24905.5,24905.5,24905.5,24905.5,500],["2023-10-25",24905.5,24905.5,24905.5,24905.5,500],["2023-10-26",24905.5,24905.5,24905.5,24905.5,0],["2023-10-27",24905.5,24905.5,24905.5,24905.5,0],["2023-10-30",24905.5,24905.5,24905.5,24905.5,0],["2023-10-31",24905.5,24905.5,24905.5,24905.5,0],["2023-11-01",24905.5,24905.5,24905.5,24905.5,0],["2023-11-02",24905.5,24905.5,24905.5,24905.5,100],["2023-11-03",24905.5,24905.5,24905.5,24905.5,0],["2023-11-06",24905.5,24905.5,24905.5,24905.5,0],["2023-11-07",21212.61,21212.61,21212.61,21212.61,100],["2023-11-08",21212.61,21212.61,21212.61,21212.61,0],["2023-11-09",21212.61,21212.61,21212.61,21212.61,0],["2023-11-10",21212.61,21212.61,21212.61,21212.61,0],["2023-11-13",21212.61,21212.61,21212.61,21212.61,0],["2023-11-14",21212.61,21212.61,21212.61,21212.61,0],["2023-11-15",24390.21,24390.21,24390.21,24390.21,10700],["2023-11-16",24905.5,24905.5,24905.5,24905.5,5800],["2023-11-17",24905.5,24905.5,24905.5,24905.5,100],["2023-11-20",24905.5,25334.9,24905.5,25334.9,800],["2023-11-21",24991.38,24991.38,24991.38,24991.38,3980],["2023-11-22",24991.38,24991.38,24991.38,24991.38,0],["2023-11-23",24991.38,24991.38,24991.38,24991.38,0],["2023-11-24",24991.38,24991.38,24991.38,24991.38,0],["2023-11-27",24991.38,24991.38,24991.38,24991.38,0],["2023-11-28",24991.38,24991.38,24991.38,24991.38,0],["2023-11-29",24991.38,24991.38,24991.38,24991.38,0],["2023-11-30",24991.38,24991.38,24991.38,24991.38,0],["2023-12-01",24991.38,24991.38,24991.38,24991.38,0],["2023-12-04",24991.38,24991.38,24991.38,24991.38,0],["2023-12-05",24991.38,24991.38,24991.38,24991.38,0],["2023-12-06",25528.83,25976.7,25528.83,25976.7,600],["2023-12-07",25887.13,25887.13,25887.13,25887.13,0],["2023-12-08",25887.13,25887.13,25887.13,25887.13,0],["2023-12-11",25887.13,25887.13,25887.13,25887.13,0],["2023-12-12",25887.13,25887.13,25887.13,25887.13,0],["2023-12-13",25887.13,25887.13,25887.13,25887.13,0],["2023-12-14",25887.13,25887.13,25887.13,25887.13,0],["2023-12-15",25887.13,25887.13,25887.13,25887.13,0],["2023-12-18",25887.13,25887.13,25887.13,25887.13,0],["2023-12-19",25887.13,25887.13,25887.13,25887.13,0],["2023-12-20",25887.13,25887.13,25887.13,25887.13,0],["2023-12-21",25887.13,25887.13,25887.13,25887.13,0],["2023-12-22",25887.13,25887.13,25887.13,25887.13,0],["2023-12-25",25887.13,25887.13,25887.13,25887.13,0],["2023-12-26",25887.13,25887.13,25887.13,25887.13,0],["2023-12-27",25887.13,25887.13,25887.13,25887.13,0],["2023-12-28",25887.13,25887.13,25887.13,25887.13,0],["2023-12-29",25887.13,25887.13,25887.13,25887.13,33290],["2024-01-02",25887.13,25887.13,25887.13,25887.13,0],["2024-01-03",25887.13,25887.13,25887.13,25887.13,0],["2024-01-04",25887.13,25887.13,25887.13,25887.13,0],["2024-01-05",25887.13,25887.13,25887.13,25887.13,0],["2024-01-08",25887.13,25887.13,25887.13,25887.13,0],["2024-01-09",25887.13,25887.13,25887.13,25887.13,0],["2024-01-10",25887.13,25887.13,25887.13,25887.13,0],["2024-01-11",25887.13,25887.13,25887.13,25887.13,0],["2024-01-12",25887.13,25887.13,25887.13,25887.13,0],["2024-01-15",25887.13,25887.13,25887.13,25887.13,0],["2024-01-16",22035.41,22035.41,22035.41,22035.41,100],["2024-01-17",25260.1,25260.1,25260.1,25260.1,100],["2024-01-18",29022.25,29022.25,29022.25,29022.25,400],["2024-01-19",29022.25,29022.25,29022.25,29022.25,0],["2024-01-22",29022.25,29022.25,29022.25,29022.25,0],["2024-01-23",29022.25,29022.25,29022.25,29022.25,0],["2024-01-24",29022.25,29022.25,29022.25,29022.25,0],["2024-01-25",29022.25,29022.25,29022.25,29022.25,0],["2024-01-26",25976.7,25976.7,25976.7,25976.7,2000],["2024-01-29",25976.7,25976.7,25976.7,25976.7,0],["2024-01-30",25976.7,25976.7,25976.7,25976.7,6750],["2024-01-31",25976.7,25976.7,25976.7,25976.7,0],["2024-02-01",25976.7,25976.7,25976.7,25976.7,0],["2024-02-02",26872.45,26872.45,26872.45,26872.45,100],["2024-02-05",26872.45,26872.45,26872.45,26872.45,0],["2024-02-06",26872.45,26872.45,26872.45,26872.45,0],["2024-02-07",26872.45,26872.45,26872.45,26872.45,0],["2024-02-15",26872.45,26872.45,26872.45,26872.45,0],["2024-02-16",26872.45,26872.45,26872.45,26872.45,100],["2024-02-19",26872.45,26872.45,26872.45,26872.45,0],["2024-02-20",26872.45,26872.45,26872.45,26872.45,0],["2024-02-21",26872.45,26872.45,26872.45,26872.45,0],["2024-02-22",26872.45,26872.45,26872.45,26872.45,400],["2024-02-23",26872.45,26872.45,26872.45,26872.45,0],["2024-02-26",26872.45,26872.45,26872.45,26872.45,0],["2024-02-27",26872.45,26872.45,26872.45,26872.45,0],["2024-02-28",26872.45,26872.45,26872.45,26872.45,0],["2024-02-29",26872.45,26872.45,26872.45,26872.45,0],["2024-03-01",26872.45,26872.45,26872.45,26872.45,0],["2024-03-04",26872.45,26872.45,26872.45,26872.45,0],["2024-03-05",26872.45,26872.45,26872.45,26872.45,0],["2024-03-06",26872.45,26872.45,26872.45,26872.45,0],["2024-03-07",25976.7,25976.7,25976.7,25976.7,18000],["2024-03-08",25976.7,25976.7,25976.7,25976.7,3200],["2024-03-11",25976.7,25976.7,25976.7,25976.7,0],["2024-03-12",25976.7,25976.7,25976.7,25976.7,0],["2024-03-13",25976.7,25976.7,25976.7,25976.7,0],["2024-03-14",25976.7,25976.7,25976.7,25976.7,0],["2024-03-15",25976.7,25976.7,25976.7,25976.7,0],["2024-03-18",25976.7,25976.7,25976.7,25976.7,0],["2024-03-19",25976.7,25976.7,25976.7,25976.7,0],["2024-03-20",25976.7,25976.7,25976.7,25976.7,0],["2024-03-21",25976.7,25976.7,25976.7,25976.7,0],["2024-03-22",25976.7,25976.7,25976.7,25976.7,0],["2024-03-25",25976.7,25976.7,25976.7,25976.7,0],["2024-03-26",25976.7,25976.7,25976.7,25976.7,0],["2024-03-27",25976.7,25976.7,25976.7,25976.7,0],["2024-03-28",25976.7,25976.7,25976.7,25976.7,0],["2024-03-29",25976.7,25976.7,25976.7,25976.7,0],["2024-04-01",25976.7,25976.7,25976.7,25976.7,0],["2024-04-02",25976.7,25976.7,25976.7,25976.7,0],["2024-04-03",25976.7,25976.7,25976.7,25976.7,0],["2024-04-04",25976.7,25976.7,25976.7,25976.7,200],["2024-04-05",25976.7,25976.7,25976.7,25976.7,0],["2024-04-08",26066.28,26066.28,26066.28,26066.28,100],["2024-04-09",26872.45,26872.45,26872.45,26872.45,100],["2024-04-10",26872.45,26872.45,26872.45,26872.45,0],["2024-04-11",26872.45,26872.45,26872.45,26872.45,0],["2024-04-12",26872.45,26872.45,26872.45,26872.45,0],["2024-04-15",26872.45,26872.45,26872.45,26872.45,0],["2024-04-16",26872.45,26872.45,26872.45,26872.45,0],["2024-04-17",28663.95,28663.95,28663.95,28663.95,300],["2024-04-19",28663.95,28663.95,28663.95,28663.95,0],["2024-04-22",28663.95,28663.95,28663.95,28663.95,0],["2024-04-23",28663.95,28663.95,28663.95,28663.95,0],["2024-04-24",28663.95,28663.95,28663.95,28663.95,0],["2024-04-25",28663.95,28663.95,28663.95,28663.95,0],["2024-04-26",28663.95,28663.95,28663.95,28663.95,0],["2024-05-02",28663.95,28663.95,28663.95,28663.95,0],["2024-05-03",27499.47,27768.2,27499.47,27768.2,1000],["2024-05-06",28216.07,28216.07,28216.07,28216.07,800],["2024-05-07",28663.95,28663.95,28663.95,28663.95,100],["2024-05-08",28663.95,28663.95,28663.95,28663.95,200],["2024-05-09",28663.95,28663.95,28663.95,28663.95,0],["2024-05-10",28663.95,28663.95,28663.95,28663.95,400],["2024-05-13",28663.95,28663.95,28663.95,28663.95,0],["2024-05-14",28663.95,28663.95,28663.95,28663.95,0],["2024-05-15",28663.95,28663.95,28663.95,28663.95,0],["2024-05-16",28663.95,28663.95,28663.95,28663.95,0],["2024-05-17",28663.95,28663.95,28663.95,28663.95,0],["2024-05-20",28663.95,28663.95,28663.95,28663.95,0],["2024-05-21",28663.95,28663.95,28663.95,28663.95,0],["2024-05-22",28663.95,28663.95,28663.95,28663.95,100],["2024-05-23",28663.95,28663.95,28663.95,28663.95,100],["2024-05-24",28663.95,28663.95,28663.95,28663.95,100],["2024-05-27",28663.95,28663.95,28663.95,28663.95,0],["2024-05-28",28663.95,28663.95,28663.95,28663.95,0],["2024-05-29",28663.95,28663.95,28663.95,28663.95,300],["2024-05-30",28843.1,28843.1,28843.1,28843.1,500],["2024-05-31",28843.1,28843.1,28843.1,28843.1,0],["2024-06-03",28843.1,28843.1,28843.1,28843.1,0],["2024-06-04",28663.95,28663.95,28663.95,28663.95,300],["2024-06-05",29111.82,29111.82,29111.82,29111.82,500],["2024-06-06",29111.82,29111.82,29111.82,29111.82,0],["2024-06-07",29111.82,29111.82,29111.82,29111.82,0],["2024-06-10",29111.82,29111.82,29111.82,29111.82,0],["2024-06-11",29111.82,29111.82,29111.82,29111.82,0],["2024-06-12",29111.82,29111.82,29111.82,29111.82,0],["2024-06-13",29111.82,29111.82,29111.82,29111.82,0],["2024-06-14",29111.82,29111.82,29111.82,29111.82,0],["2024-06-17",29111.82,29111.82,29111.82,29111.82,0],["2024-06-18",29111.82,29111.82,29111.82,29111.82,0],["2024-06-19",29111.82,29111.82,29111.82,29111.82,0],["2024-06-20",29111.82,29111.82,29111.82,29111.82,0],["2024-06-21",29111.82,29111.82,29111.82,29111.82,0],["2024-06-24",29111.82,29111.82,29111.82,29111.82,0],["2024-06-25",29111.82,29111.82,29111.82,29111.82,0],["2024-06-26",29111.82,29111.82,29111.82,29111.82,0],["2024-06-27",29111.82,29111.82,29111.82,29111.82,0],["2024-06-28",29111.82,29111.82,29111.82,29111.82,0],["2024-07-01",25877.17,25877.17,25877.17,25877.17,300],["2024-07-02",25877.17,25877.17,25877.17,25877.17,0],["2024-07-03",29573.91,29573.91,29573.91,29573.91,1000],["2024-07-04",29573.91,29573.91,29573.91,29573.91,100],["2024-07-05",29573.91,29573.91,29573.91,29573.91,0],["2024-07-08",33085.82,33085.82,33085.82,33085.82,700],["2024-07-09",33085.82,33085.82,33085.82,33085.82,0],["2024-07-10",32900.98,32900.98,30498.1,30498.1,300],["2024-07-11",31329.86,31329.86,31329.86,31329.86,0],["2024-07-12",31329.86,31329.86,31329.86,31329.86,0],["2024-07-15",31329.86,31329.86,31329.86,31329.86,300],["2024-07-16",31329.86,31329.86,31329.86,31329.86,0],["2024-07-17",31329.86,31329.86,31329.86,31329.86,0],["2024-07-18",31329.86,31329.86,31329.86,31329.86,0],["2024-07-19",31329.86,31329.86,31329.86,31329.86,0],["2024-07-22",31329.86,31329.86,31329.86,31329.86,0],["2024-07-23",31329.86,31329.86,31329.86,31329.86,0],["2024-07-24",31329.86,31329.86,31329.86,31329.86,0],["2024-07-25",31329.86,31329.86,31329.86,31329.86,0],["2024-07-26",31329.86,31329.86,31329.86,31329.86,0],["2024-07-29",31329.86,31329.86,31329.86,31329.86,200],["2024-07-30",31329.86,31329.86,31329.86,31329.86,0],["2024-07-31",31329.86,31329.86,31329.86,31329.86,0],["2024-08-01",31329.86,31329.86,31329.86,31329.86,0],["2024-08-02",31329.86,31329.86,31329.86,31329.86,0],["2024-08-05",26801.36,27725.54,26801.36,27725.54,20190],["2024-08-06",28649.73,28649.73,28649.73,28649.73,22491],["2024-08-07",28649.73,28649.73,28649.73,28649.73,300],["2024-08-08",28649.73,28649.73,28649.73,28649.73,0],["2024-08-09",28649.73,28649.73,28649.73,28649.73,0],["2024-08-12",28649.73,28649.73,28649.73,28649.73,0],["2024-08-13",28649.73,28649.73,28649.73,28649.73,0],["2024-08-14",28649.73,28649.73,28649.73,28649.73,0],["2024-08-15",28649.73,28649.73,28649.73,28649.73,0],["2024-08-16",28649.73,28649.73,28649.73,28649.73,0],["2024-08-19",28649.73,28649.73,28649.73,28649.73,0],["2024-08-20",28649.73,28649.73,28649.73,28649.73,0],["2024-08-21",28649.73,28649.73,28649.73,28649.73,0],["2024-08-22",28649.73,28649.73,28649.73,28649.73,0],["2024-08-23",28649.73,28649.73,28649.73,28649.73,0],["2024-08-26",28649.73,28649.73,28649.73,28649.73,0],["2024-08-27",28649.73,28649.73,28649.73,28649.73,0],["2024-08-28",28649.73,28649.73,28649.73,28649.73,0],["2024-08-29",28649.73,28649.73,28649.73,28649.73,0],["2024-08-30",28649.73,28649.73,28649.73,28649.73,0],["2024-09-04",30498.1,30498.1,30498.1,30498.1,10000],["2024-09-05",30498.1,30498.1,30498.1,30498.1,0],["2024-09-06",30498.1,30498.1,30498.1,30498.1,0],["2024-09-09",30498.1,30498.1,30498.1,30498.1,0],["2024-09-10",30498.1,30498.1,30498.1,30498.1,0],["2024-09-11",30498.1,30498.1,30498.1,30498.1,0],["2024-09-12",30498.1,30498.1,30498.1,30498.1,0],["2024-09-13",30498.1,30498.1,30498.1,30498.1,0],["2024-09-16",26062.01,26062.01,26062.01,26062.01,2000],["2024-09-17",26062.01,26062.01,26062.01,26062.01,0],["2024-09-18",29943.59,29943.59,29943.59,29943.59,100],["2024-09-19",25877.17,34287.26,25507.5,30590.52,6300],["2024-09-20",30590.52,30590.52,30498.1,30590.52,3000],["2024-09-23",30590.52,30590.52,30590.52,30590.52,0],["2024-09-24",30590.52,30590.52,30590.52,30590.52,3000],["2024-09-25",30590.52,30590.52,30590.52,30590.52,0],["2024-09-26",30590.52,34472.09,30590.52,34194.84,5400],["2024-09-27",36043.21,36043.21,36043.21,36043.21,300],["2024-09-30",36043.21,36043.21,36043.21,36043.21,0],["2024-10-01",36043.21,36043.21,36043.21,36043.21,0],["2024-10-02",36043.21,36043.21,36043.21,36043.21,0],["2024-10-03",36043.21,36043.21,36043.21,36043.21,0],["2024-10-04",32346.47,32346.47,32346.47,32346.47,3000],["2024-10-07",35119.02,35119.02,34379.67,34379.67,2700],["2024-10-08",34934.19,34934.19,34934.19,34934.19,2200],["2024-10-09",34749.35,34749.35,34749.35,34749.35,500],["2024-10-10",34656.93,34656.93,34656.93,34656.93,200],["2024-10-11",34656.93,34656.93,34656.93,34656.93,4000],["2024-10-14",34656.93,34656.93,34656.93,34656.93,0],["2024-10-15",34656.93,34656.93,34656.93,34656.93,0],["2024-10-16",34656.93,34656.93,34656.93,34656.93,0],["2024-10-17",34656.93,34656.93,34656.93,34656.93,0],["2024-10-18",34656.93,34656.93,34656.93,34656.93,0],["2024-10-21",34656.93,34656.93,34656.93,34656.93,0],["2024-10-22",34656.93,34656.93,34656.93,34656.93,0],["2024-10-23",34656.93,34656.93,34656.93,34656.93,0],["2024-10-24",34656.93,34656.93,34656.93,34656.93,0],["2024-10-25",34656.93,34656.93,34656.93,34656.93,0],["2024-10-28",34656.93,34656.93,34656.93,34656.93,0],["2024-10-29",34656.93,34656.93,34656.93,34656.93,0],["2024-10-30",34656.93,34656.93,34656.93,34656.93,0],["2024-10-31",34656.93,34656.93,34656.93,34656.93,200],["2024-11-01",34656.93,34656.93,34656.93,34656.93,500],["2024-11-04",34656.93,34656.93,34656.93,34656.93,0],["2024-11-05",34656.93,34656.93,34656.93,34656.93,0],["2024-11-06",34656.93,34656.93,34656.93,34656.93,0],["2024-11-07",34656.93,34656.93,34656.93,34656.93,0],["2024-11-08",34656.93,34656.93,34656.93,34656.93,0],["2024-11-11",34656.93,34656.93,34656.93,34656.93,0],["2024-11-12",34656.93,34656.93,34656.93,34656.93,0],["2024-11-13",34656.93,34656.93,34656.93,34656.93,100],["2024-11-14",34656.93,34656.93,34656.93,34656.93,0],["2024-11-15",34656.93,34656.93,34656.93,34656.93,0],["2024-11-18",34656.93,34656.93,34656.93,34656.93,0],["2024-11-19",34656.93,34656.93,34656.93,34656.93,100],["2024-11-20",34656.93,34656.93,34656.93,34656.93,0],["2024-11-21",34656.93,34656.93,34656.93,34656.93,0],["2024-11-22",34656.93,34656.93,34656.93,34656.93,0],["2024-11-25",34656.93,34656.93,34656.93,34656.93,0],["2024-11-26",34656.93,34656.93,34656.93,34656.93,100],["2024-11-27",34656.93,34656.93,34656.93,34656.93,0],["2024-11-28",34656.93,34656.93,34656.93,34656.93,0],["2024-11-29",34656.93,34656.93,34656.93,34656.93,0],["2024-12-02",34656.93,34656.93,34656.93,34656.93,100],["2024-12-03",34656.93,34656.93,34656.93,34656.93,0],["2024-12-04",34656.93,34656.93,34656.93,34656.93,0],["2024-12-05",34656.93,34656.93,34656.93,34656.93,0],["2024-12-06",34656.93,34656.93,34656.93,34656.93,0],["2024-12-09",34656.93,34656.93,34656.93,34656.93,0],["2024-12-10",34656.93,34656.93,34656.93,34656.93,0],["2024-12-11",34656.93,34656.93,34656.93,34656.93,0],["2024-12-12",34656.93,34656.93,34656.93,34656.93,0],["2024-12-13",34656.93,34656.93,34656.93,34656.93,0],["2024-12-16",34656.93,34656.93,34656.93,34656.93,100],["2024-12-17",34656.93,34656.93,34656.93,34656.93,0],["2024-12-18",34656.93,34656.93,34656.93,34656.93,0],["2024-12-19",34656.93,34656.93,34656.93,34656.93,0],["2024-12-20",34656.93,34656.93,34656.93,34656.93,0],["2024-12-23",34656.93,34656.93,34656.93,34656.93,0],["2024-12-24",34656.93,34656.93,34656.93,34656.93,20000],["2024-12-25",34194.84,34194.84,34194.84,34194.84,100],["2024-12-26",34194.84,34194.84,34194.84,34194.84,0],["2024-12-27",34194.84,34194.84,34194.84,34194.84,0],["2024-12-30",34194.84,34194.84,34194.84,34194.84,0],["2024-12-31",34194.84,34194.84,34194.84,34194.84,0],["2025-01-02",34194.84,34194.84,34194.84,34194.84,100],["2025-01-03",34194.84,34194.84,34194.84,34194.84,0],["2025-01-06",34194.84,34194.84,34194.84,34194.84,0],["2025-01-07",34194.84,34194.84,34194.84,34194.84,0],["2025-01-08",34194.84,34194.84,34194.84,34194.84,0],["2025-01-09",34194.84,34194.84,34194.84,34194.84,22000],["2025-01-10",34194.84,34194.84,34194.84,34194.84,0],["2025-01-13",34194.84,34194.84,34194.84,34194.84,0],["2025-01-14",34194.84,34194.84,34194.84,34194.84,300],["2025-01-15",34194.84,34194.84,34194.84,34194.84,0],["2025-01-16",34194.84,34194.84,34194.84,34194.84,0],["2025-01-17",34194.84,34194.84,34194.84,34194.84,18930],["2025-01-20",34194.84,34194.84,34194.84,34194.84,0],["2025-01-21",34194.84,34194.84,34194.84,34194.84,0],["2025-01-22",34194.84,34194.84,34194.84,34194.84,0],["2025-01-23",34194.84,34194.84,34194.84,34194.84,0],["2025-01-24",34194.84,34194.84,34194.84,34194.84,0],["2025-02-03",34194.84,34194.84,34194.84,34194.84,0],["2025-02-04",34194.84,34194.84,34194.84,34194.84,0],["2025-02-05",34194.84,34194.84,34194.84,34194.84,0],["2025-02-06",34194.84,34194.84,34194.84,34194.84,400],["2025-02-07",34194.84,34194.84,34194.84,34194.84,0],["2025-02-10",34194.84,34194.84,34194.84,34194.84,0],["2025-02-11",34669.77,34669.77,34669.77,34669.77,400],["2025-02-12",34669.77,34669.77,34669.77,34669.77,0],["2025-02-13",34669.77,34669.77,34669.77,34669.77,0],["2025-02-14",34669.77,34669.77,34669.77,34669.77,0],["2025-02-17",34669.77,34669.77,34669.77,34669.77,0],["2025-02-18",34669.77,34669.77,34669.77,34669.77,200],["2025-02-19",34669.77,34669.77,34669.77,34669.77,0],["2025-02-20",34669.77,34669.77,34669.77,34669.77,0],["2025-02-21",34764.75,34764.75,34764.75,34764.75,100],["2025-02-24",34194.84,34669.77,34194.84,34669.77,1500],["2025-02-25",34289.82,34384.81,34289.82,34384.81,3400],["2025-02-26",34384.81,34384.81,34384.81,34384.81,400],["2025-02-27",34194.84,34194.84,33719.91,33719.91,23200],["2025-02-28",33909.88,33909.88,33909.88,33909.88,30954],["2025-03-03",33909.88,33909.88,33909.88,33909.88,120400],["2025-03-04",33719.91,33719.91,33719.91,33719.91,500],["2025-03-05",33719.91,33719.91,33719.91,33719.91,0],["2025-03-06",34384.81,34384.81,34384.81,34384.81,200],["2025-03-07",34289.82,34384.81,34289.82,34384.81,121400],["2025-03-10",34384.81,34384.81,34384.81,34384.81,30000],["2025-03-11",34384.81,34384.81,34384.81,34384.81,5000],["2025-03-12",34669.77,34669.77,34669.77,34669.77,15000],["2025-03-13",34479.79,34669.77,34479.79,34669.77,5200],["2025-03-14",34669.77,34669.77,34669.77,34669.77,5300],["2025-03-17",34669.77,34669.77,34669.77,34669.77,0],["2025-03-18",31440.25,31440.25,31440.25,31440.25,100],["2025-03-19",31440.25,31440.25,31440.25,31440.25,0],["2025-03-20",31440.25,31440.25,31440.25,31440.25,0],["2025-03-21",31440.25,31440.25,31440.25,31440.25,0],["2025-03-24",31440.25,31440.25,31440.25,31440.25,0],["2025-03-25",34194.84,34194.84,34194.84,34194.84,100],["2025-03-26",35144.69,35144.69,35144.69,35144.69,900],["2025-03-27",35144.69,35144.69,35144.69,35144.69,0],["2025-03-28",35144.69,35144.69,35144.69,35144.69,0],["2025-03-31",35144.69,35144.69,35144.69,35144.69,0],["2025-04-01",35144.69,35144.69,35144.69,35144.69,0],["2025-04-02",35144.69,35144.69,35144.69,35144.69,0],["2025-04-03",35144.69,35144.69,35144.69,35144.69,0],["2025-04-04",35144.69,35144.69,35144.69,35144.69,0],["2025-04-08",31440.25,31440.25,31440.25,31440.25,500],["2025-04-09",31345.27,31345.27,31345.27,31345.27,3000],["2025-04-10",31345.27,31345.27,31345.27,31345.27,4900],["2025-04-11",31345.27,31345.27,31345.27,31345.27,0],["2025-04-14",31345.27,31345.27,31345.27,31345.27,0],["2025-04-15",31345.27,31345.27,31345.27,31345.27,4900],["2025-04-16",33244.98,33244.98,33244.98,33244.98,1000],["2025-04-17",33244.98,33244.98,33244.98,33244.98,0],["2025-04-18",33244.98,33244.98,33244.98,33244.98,4900],["2025-04-21",33244.98,33244.98,33244.98,33244.98,0],["2025-04-22",33244.98,33244.98,33244.98,33244.98,0],["2025-04-23",33244.98,33244.98,33244.98,33244.98,4900],["2025-04-24",33244.98,33244.98,33244.98,33244.98,0],["2025-04-25",33244.98,33244.98,33244.98,33244.98,0],["2025-04-28",36094.55,36094.55,36094.55,36094.55,100],["2025-04-29",36094.55,36094.55,36094.55,36094.55,0],["2025-05-05",36094.55,36094.55,36094.55,36094.55,0],["2025-05-06",36094.55,36094.55,36094.55,36094.55,4900],["2025-05-07",36094.55,36094.55,36094.55,36094.55,0],["2025-05-08",36094.55,36094.55,36094.55,36094.55,3000],["2025-05-09",36094.55,36094.55,36094.55,36094.55,0],["2025-05-12",36094.55,36094.55,36094.55,36094.55,7266],["2025-05-13",36094.55,36094.55,36094.55,36094.55,0],["2025-05-14",36094.55,36094.55,36094.55,36094.55,0],["2025-05-15",36094.55,36094.55,36094.55,36094.55,4900],["2025-05-16",36094.55,36094.55,36094.55,36094.55,0],["2025-05-19",41508.73,41508.73,41508.73,41508.73,100],["2025-05-20",41508.73,41508.73,41508.73,41508.73,4900],["2025-05-21",41508.73,41508.73,41508.73,41508.73,0],["2025-05-22",41508.73,41508.73,41508.73,41508.73,0],["2025-05-23",41508.73,41508.73,41508.73,41508.73,0],["2025-05-26",41508.73,41508.73,41508.73,41508.73,0],["2025-05-27",41508.73,41508.73,41508.73,41508.73,0],["2025-05-28",41508.73,41508.73,41508.73,41508.73,0],["2025-05-29",41508.73,41508.73,41508.73,41508.73,0],["2025-05-30",41508.73,41508.73,41508.73,41508.73,0],["2025-06-02",41508.73,41508.73,41508.73,41508.73,0],["2025-06-03",41508.73,41508.73,41508.73,41508.73,0],["2025-06-04",41508.73,41508.73,41508.73,41508.73,0],["2025-06-05",41508.73,41508.73,41508.73,41508.73,0],["2025-06-06",41508.73,41508.73,41508.73,41508.73,0],["2025-06-09",41508.73,41508.73,41508.73,41508.73,0],["2025-06-10",41508.73,41508.73,41508.73,41508.73,0],["2025-06-11",41508.73,41508.73,41508.73,41508.73,0],["2025-06-12",41508.73,41508.73,41508.73,41508.73,0],["2025-06-13",41508.73,41508.73,41508.73,41508.73,0],["2025-06-16",41508.73,41508.73,41508.73,41508.73,0],["2025-06-17",41508.73,41508.73,41508.73,41508.73,0],["2025-06-18",41508.73,41508.73,41508.73,41508.73,0],["2025-06-19",41508.73,41508.73,41508.73,41508.73,0],["2025-06-20",37994.26,37994.26,37994.26,37994.26,400],["2025-06-23",37994.26,37994.26,37994.26,37994.26,0],["2025-06-24",37994.26,37994.26,37994.26,37994.26,0],["2025-06-25",37994.26,37994.26,37994.26,37994.26,0],["2025-06-26",37994.26,37994.26,37994.26,37994.26,0],["2025-06-27",37994.26,37994.26,37994.26,37994.26,0],["2025-06-30",37994.26,37994.26,37994.26,37994.26,0],["2025-07-01",37994.26,37994.26,37994.26,37994.26,0],["2025-07-02",37994.26,37994.26,37994.26,37994.26,0],["2025-07-03",37994.26,37994.26,37994.26,37994.26,552],["2025-07-04",37994.26,37994.26,37994.26,37994.26,0],["2025-07-07",36094.55,37044.41,36094.55,37044.41,300],["2025-07-08",36569.48,36569.48,36569.48,36569.48,100],["2025-07-09",36569.48,36569.48,36569.48,36569.48,0],["2025-07-10",36569.48,36569.48,36569.48,36569.48,200],["2025-07-11",36569.48,36569.48,36569.48,36569.48,0],["2025-07-14",36569.48,36569.48,36569.48,36569.48,0],["2025-07-15",36569.48,36569.48,36569.48,36569.48,0],["2025-07-16",36569.48,36569.48,36569.48,36569.48,0],["2025-07-17",36569.48,36569.48,36569.48,36569.48,0],["2025-07-18",36569.48,36569.48,36569.48,36569.48,0],["2025-07-21",36569.48,36569.48,36569.48,36569.48,0],["2025-07-22",36569.48,36569.48,36569.48,36569.48,0],["2025-07-23",36569.48,36569.48,36569.48,36569.48,0],["2025-07-24",36569.48,36569.48,36569.48,36569.48,0],["2025-07-25",36569.48,36569.48,36569.48,36569.48,0],["2025-07-28",36569.48,36569.48,36569.48,36569.48,2900],["2025-07-29",36569.48,36569.48,36569.48,36569.48,22700],["2025-07-30",36569.48,36569.48,36569.48,36569.48,0],["2025-07-31",36569.48,36569.48,36569.48,36569.48,0],["2025-08-01",32376.18,32376.18,32376.18,32376.18,100],["2025-08-04",32376.18,32376.18,32376.18,32376.18,0],["2025-08-05",34131.51,36081.89,34131.51,36081.89,600],["2025-08-06",34424.07,34424.07,34424.07,34424.07,0],["2025-08-07",34424.07,34424.07,34424.07,34424.07,0],["2025-08-08",34424.07,34424.07,34424.07,34424.07,0],["2025-08-11",34424.07,34424.07,34424.07,34424.07,0],["2025-08-12",34424.07,34424.07,34424.07,34424.07,0],["2025-08-13",34424.07,34424.07,34424.07,34424.07,0],["2025-08-14",34424.07,34424.07,34424.07,34424.07,0],["2025-08-15",34424.07,34424.07,34424.07,34424.07,0],["2025-08-18",34424.07,34424.07,34424.07,34424.07,0],["2025-08-19",34424.07,34424.07,34424.07,34424.07,0],["2025-08-20",34424.07,34424.07,34424.07,34424.07,0],["2025-08-21",36081.89,36081.89,36081.89,36081.89,2000],["2025-08-22",36081.89,36081.89,36081.89,36081.89,0],["2025-08-25",36081.89,36081.89,36081.89,36081.89,0],["2025-08-26",36081.89,36081.89,36081.89,36081.89,0],["2025-08-27",36081.89,36081.89,36081.89,36081.89,0],["2025-08-28",36081.89,36081.89,36081.89,36081.89,0],["2025-08-29",36081.89,36081.89,36081.89,36081.89,0],["2025-09-03",36081.89,36081.89,36081.89,36081.89,0],["2025-09-04",36081.89,36081.89,36081.89,36081.89,0],["2025-09-05",36081.89,36081.89,36081.89,36081.89,0],["2025-09-08",36081.89,36081.89,36081.89,36081.89,0],["2025-09-09",36081.89,36081.89,36081.89,36081.89,0],["2025-09-10",36081.89,36081.89,36081.89,36081.89,0],["2025-09-11",36081.89,36081.89,36081.89,36081.89,0],["2025-09-12",36081.89,36081.89,36081.89,36081.89,0],["2025-09-15",36081.89,36081.89,36081.89,36081.89,0],["2025-09-16",36081.89,36081.89,36081.89,36081.89,0],["2025-09-17",36081.89,36081.89,36081.89,36081.89,0],["2025-09-18",36081.89,36081.89,36081.89,36081.89,0],["2025-09-19",36081.89,36081.89,36081.89,36081.89,73000],["2025-09-22",36081.89,36081.89,36081.89,36081.89,600],["2025-09-23",36081.89,36081.89,36081.89,36081.89,0],["2025-09-24",36081.89,36081.89,36081.89,36081.89,0],["2025-09-25",36081.89,36081.89,36081.89,36081.89,103000],["2025-09-26",35106.7,35106.7,35106.7,35106.7,500],["2025-09-29",35106.7,35106.7,35106.7,35106.7,0],["2025-09-30",35106.7,35106.7,35106.7,35106.7,500],["2025-10-01",35106.7,35106.7,35106.7,35106.7,0],["2025-10-02",35106.7,35106.7,35106.7,35106.7,0],["2025-10-03",35106.7,35106.7,35106.7,35106.7,90325],["2025-10-06",35106.7,35106.7,35106.7,35106.7,5000],["2025-10-07",35106.7,35106.7,35106.7,35106.7,0],["2025-10-08",35106.7,35106.7,35106.7,35106.7,0],["2025-10-09",35106.7,35106.7,35106.7,35106.7,0],["2025-10-10",35106.7,35106.7,35106.7,35106.7,0],["2025-10-13",35106.7,35106.7,35106.7,35106.7,0],["2025-10-14",35106.7,35106.7,35106.7,35106.7,0],["2025-10-15",35106.7,35106.7,35106.7,35106.7,23000],["2025-10-16",35106.7,35106.7,35106.7,35106.7,0],["2025-10-17",35106.7,35106.7,35106.7,35106.7,29151],["2025-10-20",36081.89,36081.89,36081.89,36081.89,100],["2025-10-21",36081.89,36081.89,36081.89,36081.89,0],["2025-10-22",34131.51,34131.51,34131.51,34131.51,4900],["2025-10-23",34131.51,34131.51,34131.51,34131.51,4000],["2025-10-24",35594.29,35594.29,35594.29,35594.29,100],["2025-10-27",36081.89,36081.89,36081.89,36081.89,29700],["2025-10-28",36081.89,36081.89,36081.89,36081.89,0],["2025-10-29",34131.51,35106.7,34131.51,35106.7,800],["2025-10-30",33156.33,33156.33,33156.33,33156.33,100],["2025-10-31",33156.33,33156.33,33156.33,33156.33,0],["2025-11-03",33156.33,33156.33,33156.33,33156.33,0],["2025-11-04",33156.33,33156.33,33156.33,33156.33,0],["2025-11-05",33156.33,33156.33,33156.33,33156.33,0],["2025-11-06",33156.33,33156.33,33156.33,33156.33,0],["2025-11-07",34131.51,34619.11,34131.51,34619.11,10400],["2025-11-10",34229.03,34229.03,34229.03,34229.03,6100],["2025-11-11",34229.03,34229.03,34229.03,34229.03,0],["2025-11-12",34229.03,34229.03,34229.03,34229.03,1500],["2025-11-13",34229.03,34229.03,34229.03,34229.03,2400],["2025-11-14",34229.03,34229.03,34229.03,34229.03,0],["2025-11-17",34229.03,34229.03,34229.03,34229.03,1000],["2025-11-18",39300.0,39300.0,39300.0,39300.0,100],["2025-11-19",39300.0,39300.0,39300.0,39300.0,0],["2025-11-20",39300.0,39300.0,39300.0,39300.0,0],["2025-11-21",39300.0,39300.0,39300.0,39300.0,0],["2025-11-24",39300.0,39300.0,39300.0,39300.0,0],["2025-11-25",39300.0,39300.0,39300.0,39300.0,0],["2025-11-26",39300.0,39300.0,39300.0,39300.0,0],["2025-11-27",39300.0,39300.0,39300.0,39300.0,0],["2025-11-28",36000.0,36000.0,36000.0,36000.0,100],["2025-12-01",35000.0,35000.0,35000.0,35000.0,2000],["2025-12-02",35000.0,35000.0,35000.0,35000.0,500],["2025-12-03",35000.0,35000.0,35000.0,35000.0,211000],["2025-12-04",35000.0,35000.0,35000.0,35000.0,10000],["2025-12-05",35000.0,35000.0,34000.0,34000.0,8900],["2025-12-08",34500.0,34500.0,34500.0,34500.0,15500],["2025-12-09",35500.0,35500.0,35500.0,35500.0,7400],["2025-12-10",34500.0,35000.0,33000.0,35000.0,13500],["2025-12-11",35000.0,35000.0,35000.0,35000.0,500],["2025-12-12",33500.0,33500.0,33000.0,33000.0,10600],["2025-12-15",37000.0,37000.0,37000.0,37000.0,2600],["2025-12-16",37000.0,37000.0,37000.0,37000.0,500],["2025-12-17",35500.0,36000.0,35000.0,35000.0,1000],["2025-12-18",35500.0,35500.0,35500.0,35500.0,500],["2025-12-19",35500.0,35500.0,35500.0,35500.0,1200],["2025-12-22",35500.0,35500.0,35500.0,35500.0,300],["2025-12-23",35500.0,35500.0,35500.0,35500.0,0],["2025-12-24",32000.0,36000.0,32000.0,36000.0,1500],["2025-12-25",34700.0,34700.0,34700.0,34700.0,0],["2025-12-26",35000.0,35000.0,35000.0,35000.0,19900],["2025-12-29",35000.0,35000.0,35000.0,35000.0,9200],["2025-12-30",35000.0,35000.0,34000.0,34000.0,1400],["2025-12-31",35000.0,35000.0,35000.0,35000.0,2000],["2026-01-05",35000.0,35000.0,35000.0,35000.0,0],["2026-01-06",35000.0,35000.0,35000.0,35000.0,0],["2026-01-07",35000.0,35000.0,35000.0,35000.0,0],["2026-01-08",35500.0,35500.0,35000.0,35000.0,900],["2026-01-09",35100.0,35100.0,35100.0,35100.0,0],["2026-01-12",35100.0,35100.0,35100.0,35100.0,0],["2026-01-13",34900.0,34900.0,34900.0,34900.0,1500],["2026-01-14",34900.0,34900.0,34900.0,34900.0,0],["2026-01-15",35000.0,35000.0,35000.0,35000.0,200],["2026-01-16",35000.0,35000.0,35000.0,35000.0,0],["2026-01-19",35000.0,35000.0,35000.0,35000.0,200],["2026-01-20",36000.0,36000.0,36000.0,36000.0,2000],["2026-01-21",36000.0,36000.0,36000.0,36000.0,1000],["2026-01-22",36000.0,36000.0,36000.0,36000.0,0],["2026-01-23",36000.0,36000.0,35500.0,35900.0,5600],["2026-01-26",35900.0,35900.0,35500.0,35500.0,1100],["2026-01-27",35900.0,35900.0,35900.0,35900.0,1000],["2026-01-28",35900.0,35900.0,35500.0,35500.0,2600],["2026-01-29",35700.0,35700.0,35700.0,35700.0,500],["2026-01-30",35000.0,35600.0,35000.0,35600.0,6200],["2026-02-02",35100.0,35100.0,35100.0,35100.0,0],["2026-02-03",35100.0,35100.0,35100.0,35100.0,0],["2026-02-04",35500.0,35500.0,35500.0,35500.0,100],["2026-02-05",35500.0,35500.0,35500.0,35500.0,0],["2026-02-06",35500.0,35500.0,35500.0,35500.0,0],["2026-02-09",36000.0,36000.0,35000.0,35000.0,1100],["2026-02-10",35500.0,35500.0,35500.0,35500.0,0],["2026-02-11",34500.0,34500.0,34500.0,34500.0,500],["2026-02-12",34500.0,34500.0,34500.0,34500.0,500],["2026-02-13",34500.0,34500.0,34500.0,34500.0,0],["2026-02-23",34500.0,34500.0,34500.0,34500.0,0],["2026-02-24",35000.0,35000.0,34500.0,34500.0,9800],["2026-02-25",34000.0,34000.0,34000.0,34000.0,2000],["2026-02-26",34000.0,34000.0,34000.0,34000.0,0],["2026-02-27",34000.0,34000.0,34000.0,34000.0,500],["2026-03-02",34100.0,34100.0,34100.0,34100.0,500],["2026-03-03",34100.0,34100.0,34000.0,34000.0,2500],["2026-03-04",34000.0,34000.0,34000.0,34000.0,0],["2026-03-05",34200.0,35000.0,34200.0,35000.0,1600],["2026-03-06",34800.0,34800.0,34800.0,34800.0,0],["2026-03-09",34900.0,34900.0,34600.0,34600.0,600],["2026-03-10",34700.0,34700.0,34700.0,34700.0,2000],["2026-03-11",34700.0,34700.0,34700.0,34700.0,0],["2026-03-12",34800.0,34800.0,34800.0,34800.0,100],["2026-03-13",35500.0,35500.0,35500.0,35500.0,100],["2026-03-16",35500.0,35500.0,35500.0,35500.0,0],["2026-03-17",35500.0,35500.0,35500.0,35500.0,0],["2026-03-18",35400.0,35400.0,35400.0,35400.0,800],["2026-03-19",35400.0,35400.0,35400.0,35400.0,0],["2026-03-20",35400.0,35400.0,35400.0,35400.0,0],["2026-03-23",34800.0,34800.0,34500.0,34500.0,5000],["2026-03-24",34500.0,34500.0,34500.0,34500.0,0],["2026-03-25",34500.0,34500.0,34500.0,34500.0,0],["2026-03-26",34500.0,34500.0,34500.0,34500.0,0],["2026-03-27",35000.0,35000.0,35000.0,35000.0,100],["2026-03-30",35100.0,37000.0,35100.0,37000.0,1500],["2026-03-31",36100.0,36100.0,36100.0,36100.0,4000],["2026-04-01",36100.0,36100.0,36100.0,36100.0,3803],["2026-04-02",36100.0,36100.0,36100.0,36100.0,0],["2026-04-03",36100.0,36100.0,36100.0,36100.0,0],["2026-04-06",36100.0,36100.0,36100.0,36100.0,0],["2026-04-07",36100.0,36100.0,36100.0,36100.0,2000],["2026-04-08",35900.0,35900.0,35900.0,35900.0,500],["2026-04-09",35900.0,35900.0,35900.0,35900.0,0],["2026-04-10",35900.0,35900.0,35900.0,35900.0,0],["2026-04-13",34000.0,35500.0,34000.0,35500.0,600],["2026-04-14",34300.0,34300.0,34300.0,34300.0,1855],["2026-04-15",34300.0,34300.0,34300.0,34300.0,0],["2026-04-16",34300.0,34300.0,34300.0,34300.0,0],["2026-04-17",34300.0,34300.0,34300.0,34300.0,0],["2026-04-20",34300.0,34300.0,34300.0,34300.0,0],["2026-04-21",34300.0,34300.0,34300.0,34300.0,0],["2026-04-22",37000.0,37500.0,37000.0,37500.0,500],["2026-04-23",37400.0,37400.0,37400.0,37400.0,0],["2026-04-24",37400.0,37400.0,37400.0,37400.0,0],["2026-04-28",36900.0,36900.0,36900.0,36900.0,400],["2026-04-29",36900.0,36900.0,36900.0,36900.0,0],["2026-05-04",36900.0,37000.0,36900.0,37000.0,2400],["2026-05-05",37000.0,37000.0,37000.0,37000.0,4800],["2026-05-06",37000.0,37000.0,37000.0,37000.0,0],["2026-05-07",37000.0,37000.0,37000.0,37000.0,5400],["2026-05-08",37000.0,37000.0,37000.0,37000.0,0],["2026-05-11",31500.0,36700.0,31500.0,36000.0,1000],["2026-05-12",34000.0,34000.0,34000.0,34000.0,0],["2026-05-13",34000.0,34000.0,34000.0,34000.0,4800],["2026-05-14",36000.0,36000.0,36000.0,36000.0,100],["2026-05-15",36000.0,36000.0,36000.0,36000.0,5300],["2026-05-18",36000.0,36000.0,36000.0,36000.0,300],["2026-05-19",36000.0,36000.0,36000.0,36000.0,0],["2026-05-20",36000.0,36000.0,36000.0,36000.0,0],["2026-05-21",36000.0,36000.0,36000.0,36000.0,0],["2026-05-22",36000.0,36000.0,36000.0,36000.0,0],["2026-05-25",36000.0,36000.0,36000.0,36000.0,0],["2026-05-26",36000.0,36000.0,36000.0,36000.0,100],["2026-05-27",36000.0,36000.0,36000.0,36000.0,0],["2026-05-28",36000.0,36000.0,36000.0,36000.0,0],["2026-05-29",36000.0,36000.0,36000.0,36000.0,645],["2026-06-01",36000.0,36000.0,36000.0,36000.0,14932],["2026-06-02",36000.0,36000.0,36000.0,36000.0,0],["2026-06-03",37000.0,37000.0,37000.0,37000.0,1100],["2026-06-04",37000.0,37000.0,37000.0,37000.0,1400],["2026-06-05",37000.0,37000.0,37000.0,37000.0,1900],["2026-06-08",37000.0,37000.0,37000.0,37000.0,5400],["2026-06-09",37000.0,37000.0,37000.0,37000.0,0],["2026-06-10",37000.0,37000.0,37000.0,37000.0,800],["2026-06-11",37000.0,37000.0,37000.0,37000.0,0],["2026-06-12",37000.0,37000.0,37000.0,37000.0,0],["2026-06-15",37500.0,37500.0,37500.0,37500.0,100],["2026-06-16",36500.0,36800.0,36000.0,36800.0,300],["2026-06-17",37000.0,37000.0,37000.0,37000.0,500],["2026-06-18",37000.0,37000.0,37000.0,37000.0,0],["2026-06-19",37000.0,37000.0,37000.0,37000.0,0],["2026-06-22",37000.0,37000.0,37000.0,37000.0,0],["2026-06-23",37000.0,37000.0,37000.0,37000.0,0],["2026-06-24",37000.0,37000.0,37000.0,37000.0,0],["2026-06-25",37000.0,37000.0,37000.0,37000.0,0],["2026-06-26",37000.0,37000.0,37000.0,37000.0,0],["2026-06-29",37000.0,37000.0,37000.0,37000.0,39945],["2026-06-30",37000.0,37000.0,37000.0,37000.0,0],["2026-07-01",37000.0,37000.0,37000.0,37000.0,300],["2026-07-02",37000.0,37000.0,37000.0,37000.0,0],["2026-07-03",37000.0,37000.0,37000.0,37000.0,0],["2026-07-06",37000.0,37000.0,37000.0,37000.0,0],["2026-07-07",37000.0,37000.0,37000.0,37000.0,500],["2026-07-08",37000.0,37000.0,37000.0,37000.0,0],["2026-07-09",35000.0,35000.0,35000.0,35000.0,500],["2026-07-10",35000.0,35000.0,35000.0,35000.0,0],["2026-07-13",35000.0,35000.0,35000.0,35000.0,0],["2026-07-14",35000.0,35000.0,35000.0,35000.0,0],["2026-07-15",35500.0,35500.0,35500.0,35500.0,400],["2026-07-16",35500.0,35500.0,35500.0,35500.0,200],["2026-07-17",35500.0,35500.0,35500.0,35500.0,3000],["2026-07-20",35500.0,35500.0,35500.0,35500.0,3000],["2026-07-21",35500.0,35500.0,35500.0,35500.0,500],["2026-07-22",35500.0,35500.0,35500.0,35500.0,0],["2026-07-23",35500.0,35500.0,35500.0,35500.0,0],["2026-07-24",35500.0,35500.0,35500.0,35500.0,0],["2026-07-27",35500.0,35500.0,35500.0,35500.0,0],["2026-07-28",35500.0,35500.0,35500.0,35500.0,200],["2026-07-29",35500.0,35500.0,35500.0,35500.0,0],["2026-07-30",35500.0,35500.0,35500.0,35500.0,0],["2026-07-31",35800.0,35800.0,35800.0,35800.0,100],["2026-08-03",35800.0,35800.0,35800.0,35800.0,0],["2026-08-04",35800.0,35800.0,35800.0,35800.0,6000],["2026-08-05",36000.0,36000.0,36000.0,36000.0,100],["2026-08-06",36000.0,36000.0,36000.0,36000.0,0],["2026-08-07",36000.0,36000.0,36000.0,36000.0,0],["2026-08-10",36000.0,36000.0,36000.0,36000.0,2000],["2026-08-11",36000.0,36000.0,36000.0,36000.0,1000],["2026-08-12",36000.0,36000.0,36000.0,36000.0,0],["2026-08-13",36000.0,36000.0,36000.0,36000.0,0],["2026-08-14",36000.0,36000.0,36000.0,36000.0,0],["2026-08-17",36000.0,36000.0,36000.0,36000.0,0],["2026-08-18",36000.0,36000.0,36000.0,36000.0,0],["2026-08-19",35500.0,36000.0,35500.0,36000.0,1300],["2026-08-20",35100.0,35100.0,35000.0,35000.0,3000],["2026-08-21",35900.0,36000.0,35900.0,36000.0,400],["2026-08-24",36000.0,36000.0,36000.0,36000.0,0],["2026-08-25",35000.0,35000.0,35000.0,35000.0,300],["2026-08-26",35000.0,35000.0,35000.0,35000.0,0],["2026-08-27",35000.0,35000.0,35000.0,35000.0,0],["2026-08-28",35000.0,35000.0,35000.0,35000.0,6000],["2026-09-03",35000.0,35000.0,35000.0,35000.0,1700],["2026-09-04",35000.0,35000.0,35000.0,35000.0,0],["2026-09-07",35000.0,35200.0,34500.0,34500.0,1300],["2026-09-08",34100.0,34500.0,34100.0,34500.0,2000],["2026-09-09",35000.0,35000.0,35000.0,35000.0,100],["2026-09-10",35000.0,35000.0,35000.0,35000.0,0],["2026-09-11",34500.0,34500.0,34500.0,34500.0,400],["2026-09-14",34500.0,34500.0,34500.0,34500.0,0],["2026-09-15",34200.0,34200.0,34000.0,34000.0,4000],["2026-09-16",34100.0,34100.0,34100.0,34100.0,0],["2026-09-17",34500.0,34500.0,34000.0,34000.0,1200],["2026-09-18",34000.0,34000.0,34000.0,34000.0,1200],["2026-09-21",34000.0,34000.0,34000.0,34000.0,1000],["2026-09-22",33500.0,33500.0,33500.0,33500.0,900],["2026-09-23",33500.0,33500.0,33500.0,33500.0,0],["2026-09-24",33000.0,33000.0,33000.0,33000.0,500],["2026-09-25",33000.0,33000.0,33000.0,33000.0,0],["2026-09-28",33000.0,33000.0,32800.0,32800.0,1500],["2026-09-29",32900.0,32900.0,32900.0,32900.0,0],["2026-09-30",32500.0,32500.0,32000.0,32000.0,3500],["2026-10-01",32000.0,32000.0,32000.0,32000.0,500],["2026-10-02",32000.0,32000.0,32000.0,32000.0,300],["2026-10-05",32000.0,32000.0,32000.0,32000.0,0],["2026-10-06",32000.0,32000.0,32000.0,32000.0,0],["2026-10-07",32000.0,32000.0,32000.0,32000.0,1000],["2026-10-08",32000.0,32000.0,32000.0,32000.0,0],["2026-10-09",32000.0,32000.0,32000.0,32000.0,0],["2026-10-12",32000.0,32000.0,32000.0,32000.0,2000]]}