{"sym":"SZG","index":false,"bars":[["2021-12-27",13388.48,13388.48,13388.48,13388.48,100],["2021-12-28",13388.48,13388.48,13388.48,13388.48,0],["2021-12-29",15335.9,15335.9,15335.9,15335.9,100],["2021-12-30",17607.89,17607.89,17607.89,17607.89,100],["2021-12-31",20204.44,20204.44,20204.44,20204.44,100],["2022-01-04",23206.71,23206.71,23206.71,23206.71,100],["2022-01-05",26614.69,26614.69,26614.69,26614.69,500],["2022-01-06",30590.66,30590.66,30590.66,30590.66,400],["2022-01-07",35134.63,35134.63,35134.63,35134.63,60400],["2022-01-10",40327.74,40327.74,39759.74,40327.74,93100],["2022-01-11",46251.13,46251.13,34323.21,37325.47,69000],["2022-01-12",36108.34,36108.34,31807.79,33187.21,66700],["2022-01-13",33755.21,33836.35,28886.67,29048.96,55100],["2022-01-14",28399.82,32294.65,27588.39,30752.94,30800],["2022-01-17",30022.66,30022.66,29211.24,29211.24,16800],["2022-01-18",28480.96,29211.24,28399.82,28724.39,16600],["2022-01-19",28399.82,31239.8,28399.82,30834.09,11000],["2022-01-20",30834.09,30834.09,30022.66,30428.37,6500],["2022-01-21",31239.8,32456.93,31239.8,31970.08,18000],["2022-01-24",31726.65,31726.65,30428.37,30428.37,10700],["2022-01-25",30428.37,31645.51,29454.67,30022.66,16700],["2022-01-26",30266.09,30834.09,30266.09,30428.37,3200],["2022-01-27",29211.24,30022.66,29048.96,30022.66,4900],["2022-01-28",30590.66,30590.66,29211.24,29211.24,6900],["2022-02-07",30022.66,30103.81,30022.66,30103.81,3500],["2022-02-08",32375.79,32375.79,30103.81,30752.94,3400],["2022-02-09",30428.37,31239.8,30428.37,30509.52,23100],["2022-02-10",30184.95,30428.37,30022.66,30428.37,6800],["2022-02-11",30266.09,30752.94,30266.09,30509.52,10100],["2022-02-14",30022.66,30428.37,30022.66,30347.23,13000],["2022-02-15",30022.66,30590.66,28724.39,30590.66,4800],["2022-02-16",30022.66,30266.09,29698.09,30266.09,12600],["2022-02-17",30347.23,30590.66,30022.66,30590.66,6400],["2022-02-18",30428.37,30428.37,30266.09,30266.09,400],["2022-02-21",30347.23,30347.23,29860.38,30347.23,5500],["2022-02-22",30022.66,30103.81,29616.95,29779.24,7900],["2022-02-23",29941.52,30428.37,29698.09,30103.81,23900],["2022-02-24",30022.66,30022.66,30022.66,30022.66,4000],["2022-02-25",30022.66,33674.07,30022.66,31239.8,136400],["2022-02-28",30834.09,31239.8,30266.09,30834.09,5400],["2022-03-01",30834.09,31158.66,30834.09,31158.66,700],["2022-03-02",30509.52,30509.52,29698.09,29698.09,13100],["2022-03-03",29779.24,30347.23,29779.24,29860.38,11600],["2022-03-04",30103.81,30752.94,29454.67,30184.95,9800],["2022-03-07",30347.23,30347.23,29941.52,29941.52,14000],["2022-03-08",29860.38,30022.66,29373.52,30022.66,13000],["2022-03-09",29860.38,29860.38,29779.24,29779.24,6800],["2022-03-10",29698.09,29941.52,29698.09,29779.24,7300],["2022-03-11",29779.24,29779.24,29779.24,29779.24,100],["2022-03-14",29211.24,29779.24,29211.24,29779.24,5200],["2022-03-15",29454.67,30022.66,29292.38,30022.66,8700],["2022-03-16",29616.95,29616.95,29211.24,29211.24,4300],["2022-03-17",29454.67,29616.95,29373.52,29535.81,8100],["2022-03-18",29454.67,29454.67,29292.38,29454.67,6500],["2022-03-21",29616.95,29616.95,29292.38,29616.95,4300],["2022-03-22",29292.38,29616.95,29292.38,29373.52,19200],["2022-03-23",29454.67,29535.81,29292.38,29373.52,8300],["2022-03-24",29211.24,29373.52,29211.24,29211.24,6900],["2022-03-25",29048.96,29211.24,28399.82,28805.53,20900],["2022-03-28",28805.53,29211.24,28399.82,28967.81,12700],["2022-03-29",28967.81,31239.8,28967.81,29860.38,28600],["2022-03-30",30428.37,30752.94,30184.95,30184.95,46100],["2022-03-31",30428.37,31077.51,30347.23,30752.94,40600],["2022-04-01",30752.94,30834.09,30184.95,30671.8,35500],["2022-04-04",30671.8,31239.8,30428.37,31158.66,57100],["2022-04-05",30752.94,32862.64,30752.94,32456.93,138800],["2022-04-06",32456.93,33349.5,32375.79,32862.64,85300],["2022-04-07",32700.36,32700.36,31239.8,31970.08,43400],["2022-04-08",31483.22,32456.93,30509.52,31239.8,45600],["2022-04-12",31239.8,31564.37,31239.8,31239.8,32300],["2022-04-13",30428.37,31645.51,30428.37,31645.51,43400],["2022-04-14",30590.66,32619.22,30590.66,32375.79,41700],["2022-04-15",32294.65,32375.79,31726.65,32375.79,37300],["2022-04-18",32375.79,34566.63,32375.79,32700.36,102400],["2022-04-19",33674.07,34079.78,28562.1,31807.79,23300],["2022-04-20",32375.79,32375.79,31888.94,32294.65,31000],["2022-04-21",31227.38,31227.38,27447.22,29172.95,53200],["2022-04-22",24899.73,31638.26,24899.73,30569.96,80800],["2022-04-25",30487.78,31638.26,30487.78,31473.91,42800],["2022-04-26",31145.2,32870.92,31145.2,32870.92,55800],["2022-04-27",32049.15,32377.86,32049.15,32377.86,2500],["2022-04-28",30405.61,32213.51,27611.58,31227.38,25600],["2022-04-29",31227.38,32049.15,31227.38,32049.15,17200],["2022-05-04",32624.39,32624.39,31638.26,31638.26,11200],["2022-05-05",31556.09,32049.15,31227.38,31966.97,12900],["2022-05-06",31227.38,31638.26,31227.38,31638.26,30700],["2022-05-09",31638.26,31638.26,26954.16,31638.26,53600],["2022-05-10",29090.77,31638.26,29090.77,31638.26,9600],["2022-05-11",31638.26,31638.26,31638.26,31638.26,100],["2022-05-12",31227.38,32377.86,31227.38,31638.26,33400],["2022-05-13",31556.09,31556.09,31227.38,31227.38,7800],["2022-05-16",31227.38,31227.38,30816.49,30816.49,6100],["2022-05-17",30405.61,31556.09,30405.61,31556.09,14400],["2022-05-18",30816.49,31966.97,30816.49,31638.26,48400],["2022-05-19",31556.09,31638.26,31556.09,31638.26,14500],["2022-05-20",31556.09,31556.09,31227.38,31227.38,5600],["2022-05-23",28022.46,30816.49,28022.46,30816.49,17400],["2022-05-24",29583.83,30816.49,29583.83,30816.49,2600],["2022-05-25",32049.15,32049.15,32049.15,32049.15,100],["2022-05-26",32460.04,32460.04,32460.04,32460.04,100],["2022-05-27",30405.61,30487.78,30405.61,30405.61,900],["2022-05-30",31227.38,31556.09,31227.38,31556.09,25000],["2022-05-31",31227.38,31227.38,31227.38,31227.38,3300],["2022-06-01",31227.38,31227.38,31227.38,31227.38,700],["2022-06-02",31227.38,31227.38,31227.38,31227.38,6000],["2022-06-03",29172.95,31638.26,29172.95,31638.26,200],["2022-06-06",30405.61,30405.61,30405.61,30405.61,1000],["2022-06-07",30405.61,30405.61,30405.61,30405.61,900],["2022-06-08",30405.61,30816.49,30405.61,30652.14,5200],["2022-06-09",30734.31,30816.49,30734.31,30816.49,800],["2022-06-10",30734.31,30734.31,30734.31,30734.31,0],["2022-06-13",29090.77,31227.38,29090.77,31227.38,5100],["2022-06-14",29748.19,31227.38,29748.19,31227.38,200],["2022-06-15",34514.47,34514.47,30405.61,30405.61,3900],["2022-06-16",30405.61,30405.61,30405.61,30405.61,700],["2022-06-17",29583.83,30816.49,29583.83,30816.49,200],["2022-06-20",33610.52,33610.52,29830.36,29830.36,5600],["2022-06-21",29994.72,29994.72,29994.72,29994.72,5000],["2022-06-22",29830.36,29830.36,29583.83,29583.83,500],["2022-06-23",29337.3,29337.3,29337.3,29337.3,200],["2022-06-24",30734.31,30734.31,30734.31,30734.31,3300],["2022-06-27",30734.31,30734.31,30323.43,30323.43,600],["2022-06-28",30241.25,30241.25,30241.25,30241.25,2000],["2022-06-29",30076.9,30076.9,29583.83,29583.83,700],["2022-06-30",29583.83,29583.83,29583.83,29583.83,100],["2022-07-01",29583.83,29583.83,29583.83,29583.83,0],["2022-07-04",29583.83,29583.83,25310.61,29501.65,8900],["2022-07-05",25885.85,27200.69,25885.85,27200.69,1200],["2022-07-06",26789.8,26789.8,26789.8,26789.8,0],["2022-07-07",27200.69,29255.12,27118.51,29255.12,4100],["2022-07-08",27200.69,27200.69,27200.69,27200.69,100],["2022-07-11",28762.06,28762.06,28762.06,28762.06,5600],["2022-07-12",29172.95,29172.95,29172.95,29172.95,100],["2022-07-13",27282.87,29583.83,27282.87,29583.83,500],["2022-07-14",28679.88,28679.88,28679.88,28679.88,0],["2022-07-15",29255.12,29255.12,29172.95,29172.95,400],["2022-07-18",29172.95,29172.95,29172.95,29172.95,300],["2022-07-19",29172.95,29172.95,29172.95,29172.95,1000],["2022-07-20",27200.69,27200.69,27200.69,27200.69,600],["2022-07-21",27200.69,27200.69,27200.69,27200.69,0],["2022-07-22",28022.46,28762.06,28022.46,28762.06,1900],["2022-07-25",28762.06,28762.06,28762.06,28762.06,0],["2022-07-26",28844.24,28844.24,28844.24,28844.24,3000],["2022-07-27",28844.24,28844.24,28844.24,28844.24,0],["2022-07-28",30734.31,30734.31,30734.31,30734.31,400],["2022-07-29",30734.31,30734.31,30734.31,30734.31,200],["2022-08-01",30734.31,30816.49,30734.31,30816.49,600],["2022-08-02",28351.17,30816.49,28022.46,30816.49,1300],["2022-08-03",28762.06,28762.06,28762.06,28762.06,33200],["2022-08-04",28762.06,28762.06,28762.06,28762.06,0],["2022-08-05",28762.06,28762.06,28762.06,28762.06,0],["2022-08-08",26132.38,29583.83,26132.38,29583.83,1100],["2022-08-09",28022.46,31227.38,28022.46,31227.38,200],["2022-08-10",28022.46,31227.38,28022.46,29994.72,2200],["2022-08-11",30405.61,30405.61,29090.77,29090.77,3300],["2022-08-12",28762.06,28762.06,28762.06,28762.06,500],["2022-08-15",29172.95,29172.95,28762.06,28762.06,2400],["2022-08-16",29008.59,29583.83,28926.41,29583.83,2800],["2022-08-17",29172.95,29172.95,29172.95,29172.95,1000],["2022-08-18",29501.65,29501.65,29501.65,29501.65,200],["2022-08-19",29172.95,29172.95,29172.95,29172.95,1000],["2022-08-22",29172.95,29172.95,29172.95,29172.95,2100],["2022-08-23",29008.59,29008.59,29008.59,29008.59,100],["2022-08-24",26424.49,29175.31,26424.49,29175.31,400],["2022-08-25",26257.78,29592.1,26257.78,29592.1,800],["2022-08-26",28841.87,28841.87,28841.87,28841.87,0],["2022-08-29",28841.87,28841.87,28841.87,28841.87,0],["2022-08-30",29175.31,29175.31,28341.73,28341.73,2000],["2022-08-31",28675.16,28675.16,28675.16,28675.16,0],["2022-09-05",29175.31,29175.31,29175.31,29175.31,500],["2022-09-06",29091.95,29091.95,29091.95,29091.95,100],["2022-09-07",29008.59,29175.31,29008.59,29175.31,10000],["2022-09-08",28341.73,28341.73,28341.73,28341.73,2400],["2022-09-09",28341.73,28341.73,28341.73,28341.73,2000],["2022-09-12",28341.73,28341.73,28341.73,28341.73,1000],["2022-09-13",28341.73,28341.73,28341.73,28341.73,1000],["2022-09-14",28341.73,28341.73,28341.73,28341.73,0],["2022-09-15",26341.13,26341.13,26341.13,26341.13,700],["2022-09-16",26341.13,26341.13,26341.13,26341.13,0],["2022-09-19",26341.13,30008.89,26341.13,29175.31,24300],["2022-09-20",28758.52,29342.02,28758.52,29342.02,13000],["2022-09-21",28341.73,30008.89,28341.73,30008.89,74100],["2022-09-22",30008.89,30008.89,28091.65,28091.65,77300],["2022-09-23",26341.13,26341.13,26341.13,26341.13,120200],["2022-09-26",26757.92,26924.64,26674.57,26674.57,1400],["2022-09-27",29592.1,29592.1,29508.74,29592.1,273300],["2022-09-28",26341.13,29592.1,26341.13,27091.36,21300],["2022-09-29",29342.02,29508.74,29342.02,29508.74,20000],["2022-09-30",27174.71,27508.15,27174.71,27508.15,700],["2022-10-03",27508.15,27508.15,27424.79,27424.79,241000],["2022-10-04",23506.96,28341.73,23506.96,28341.73,200],["2022-10-05",22173.23,27508.15,22173.23,27424.79,1200],["2022-10-06",26341.13,26341.13,26341.13,26341.13,49600],["2022-10-07",22923.46,29091.95,22923.46,29091.95,300],["2022-10-10",27008.0,27008.0,27008.0,27008.0,0],["2022-10-11",23506.96,27508.15,23340.25,27508.15,1300],["2022-10-12",27508.15,27508.15,27424.79,27508.15,2100],["2022-10-13",27508.15,29175.31,27508.15,29175.31,22700],["2022-10-14",29091.95,29091.95,29091.95,29091.95,0],["2022-10-17",29091.95,29091.95,29091.95,29091.95,200],["2022-10-18",24924.05,29342.02,24924.05,29342.02,200],["2022-10-19",29175.31,30008.89,29175.31,30008.89,13000],["2022-10-20",27091.36,30008.89,25840.99,30008.89,6000],["2022-10-21",26007.7,29258.66,26007.7,29258.66,13800],["2022-10-24",25257.48,29175.31,25257.48,29175.31,200],["2022-10-25",29175.31,29175.31,25340.84,29091.95,700],["2022-10-26",27508.15,27508.15,27508.15,27508.15,0],["2022-10-27",27508.15,27508.15,27508.15,27508.15,0],["2022-10-28",25840.99,29175.31,25840.99,29175.31,1900],["2022-10-31",29175.31,29175.31,25840.99,27508.15,500],["2022-11-01",27591.5,27591.5,27591.5,27591.5,300],["2022-11-02",27591.5,27591.5,27591.5,27591.5,0],["2022-11-03",27591.5,27591.5,27591.5,27591.5,0],["2022-11-04",27508.15,27508.15,27508.15,27508.15,200],["2022-11-07",27508.15,27508.15,26674.57,26674.57,4100],["2022-11-08",28341.73,28341.73,28341.73,28341.73,100],["2022-11-09",29175.31,29175.31,29175.31,29175.31,100],["2022-11-10",29175.31,29175.31,29175.31,29175.31,0],["2022-11-11",27508.15,28341.73,26674.57,28341.73,300],["2022-11-14",27508.15,27508.15,27508.15,27508.15,100],["2022-11-15",24257.18,29175.31,24257.18,29175.31,200],["2022-11-16",27508.15,27508.15,27508.15,27508.15,200],["2022-11-17",27508.15,27508.15,27508.15,27508.15,100],["2022-11-18",27508.15,27508.15,27508.15,27508.15,100],["2022-11-21",27508.15,27508.15,27508.15,27508.15,1100],["2022-11-22",26674.57,26674.57,26674.57,26674.57,200],["2022-11-23",27508.15,27508.15,27508.15,27508.15,100],["2022-11-24",27508.15,27508.15,27508.15,27508.15,0],["2022-11-25",27508.15,27508.15,27508.15,27508.15,0],["2022-11-28",27508.15,27508.15,27508.15,27508.15,0],["2022-11-29",27508.15,27508.15,27508.15,27508.15,0],["2022-11-30",26238.54,26238.54,26238.54,26238.54,200],["2022-12-01",28777.75,28777.75,28777.75,28777.75,100],["2022-12-02",28777.75,28777.75,28777.75,28777.75,0],["2022-12-05",28777.75,28777.75,28777.75,28777.75,0],["2022-12-06",28777.75,28777.75,28777.75,28777.75,0],["2022-12-07",24545.73,24545.73,24545.73,24545.73,100],["2022-12-08",28185.27,28185.27,28185.27,28185.27,200],["2022-12-09",28185.27,28185.27,28185.27,28185.27,0],["2022-12-12",28185.27,28185.27,28185.27,28185.27,0],["2022-12-13",24715.01,24715.01,24715.01,24715.01,8100],["2022-12-14",28354.55,28354.55,28354.55,28354.55,100],["2022-12-15",28185.27,28185.27,28185.27,28185.27,200],["2022-12-16",28100.63,28100.63,27931.35,27931.35,400],["2022-12-19",28015.99,28015.99,28015.99,28015.99,0],["2022-12-20",24545.73,24545.73,24545.73,24545.73,500],["2022-12-21",24545.73,24545.73,24545.73,24545.73,0],["2022-12-22",24545.73,24545.73,24545.73,24545.73,0],["2022-12-23",27762.07,27762.07,27762.07,27762.07,10700],["2022-12-26",27762.07,27762.07,27762.07,27762.07,0],["2022-12-27",27762.07,27762.07,27762.07,27762.07,0],["2022-12-28",24545.73,24545.73,23614.69,23614.69,3500],["2022-12-29",27592.79,27592.79,27592.79,27592.79,100],["2022-12-30",27592.79,27592.79,27592.79,27592.79,0],["2023-01-03",27592.79,27592.79,27592.79,27592.79,0],["2023-01-04",27592.79,27592.79,27592.79,27592.79,0],["2023-01-05",27592.79,27592.79,27592.79,27592.79,0],["2023-01-06",27592.79,27592.79,27592.79,27592.79,0],["2023-01-09",24545.73,24545.73,24545.73,24545.73,400],["2023-01-10",24545.73,24545.73,23699.33,23699.33,700],["2023-01-11",22937.56,22937.56,22937.56,22937.56,100],["2023-01-12",22937.56,22937.56,22937.56,22937.56,600],["2023-01-13",22937.56,25984.62,22937.56,25984.62,1500],["2023-01-16",27084.94,27084.94,27084.94,27084.94,921000],["2023-01-17",30385.92,30385.92,30385.92,30385.92,27800],["2023-01-18",26323.18,26323.18,26238.54,26238.54,300],["2023-01-19",26238.54,26238.54,26238.54,26238.54,0],["2023-01-27",29962.72,29962.72,29962.72,29962.72,100],["2023-01-30",29962.72,29962.72,29962.72,29962.72,0],["2023-01-31",27084.94,27084.94,26238.54,26238.54,400],["2023-02-01",25392.14,27084.94,25392.14,26661.74,16000],["2023-02-02",25392.14,25392.14,25392.14,25392.14,1700],["2023-02-03",25392.14,25392.14,25392.14,25392.14,800],["2023-02-06",27084.94,27254.23,27084.94,27254.23,18800],["2023-02-07",27084.94,27084.94,27084.94,27084.94,200],["2023-02-08",27084.94,27084.94,27084.94,27084.94,1900],["2023-02-09",27084.94,27084.94,27084.94,27084.94,0],["2023-02-10",27084.94,27084.94,27084.94,27084.94,0],["2023-02-13",27084.94,27084.94,27084.94,27084.94,0],["2023-02-14",27084.94,27084.94,27084.94,27084.94,0],["2023-02-15",27084.94,27084.94,27084.94,27084.94,0],["2023-02-16",27084.94,27931.35,27084.94,27931.35,21000],["2023-02-17",27508.15,27508.15,27508.15,27508.15,0],["2023-02-20",27508.15,27508.15,27508.15,27508.15,0],["2023-02-21",27931.35,27931.35,27931.35,27931.35,10000],["2023-02-22",27931.35,27931.35,27931.35,27931.35,11000],["2023-02-23",27931.35,27931.35,27931.35,27931.35,0],["2023-02-24",27931.35,27931.35,27931.35,27931.35,0],["2023-02-27",27931.35,27931.35,27931.35,27931.35,0],["2023-02-28",25392.14,25392.14,25392.14,25392.14,1600],["2023-03-01",24545.73,24630.37,24545.73,24630.37,1200],["2023-03-02",23783.97,23783.97,23783.97,23783.97,800],["2023-03-03",22937.56,22937.56,22937.56,22937.56,400],["2023-03-06",22937.56,22937.56,22937.56,22937.56,0],["2023-03-07",26323.18,26323.18,26323.18,26323.18,100],["2023-03-08",27931.35,27931.35,27084.94,27084.94,800],["2023-03-09",27762.07,27762.07,27762.07,27762.07,0],["2023-03-10",27762.07,27762.07,27762.07,27762.07,0],["2023-03-13",27762.07,27762.07,27762.07,27762.07,0],["2023-03-14",27762.07,27762.07,27762.07,27762.07,0],["2023-03-15",27762.07,27762.07,27762.07,27762.07,0],["2023-03-16",27762.07,27762.07,27762.07,27762.07,0],["2023-03-17",27762.07,27762.07,27762.07,27762.07,0],["2023-03-20",27762.07,27762.07,27762.07,27762.07,0],["2023-03-21",27762.07,27762.07,27762.07,27762.07,0],["2023-03-22",27762.07,27762.07,27762.07,27762.07,0],["2023-03-23",27762.07,27762.07,27762.07,27762.07,0],["2023-03-24",27762.07,27762.07,27762.07,27762.07,0],["2023-03-27",27762.07,27762.07,27762.07,27762.07,0],["2023-03-28",27762.07,27762.07,27762.07,27762.07,0],["2023-03-29",27762.07,27762.07,27762.07,27762.07,0],["2023-03-30",27762.07,27762.07,27762.07,27762.07,0],["2023-03-31",27762.07,27762.07,27762.07,27762.07,0],["2023-04-03",27762.07,27762.07,27762.07,27762.07,0],["2023-04-04",27762.07,27762.07,27762.07,27762.07,3000],["2023-04-05",27762.07,27762.07,27762.07,27762.07,0],["2023-04-06",27762.07,27762.07,27762.07,27762.07,0],["2023-04-07",27762.07,27762.07,27762.07,27762.07,0],["2023-04-10",27762.07,27762.07,27762.07,27762.07,0],["2023-04-11",27762.07,27762.07,27762.07,27762.07,0],["2023-04-12",24630.37,24630.37,24630.37,24630.37,100],["2023-04-13",25392.14,25392.14,25392.14,25392.14,3000],["2023-04-14",25392.14,25392.14,25392.14,25392.14,0],["2023-04-17",27084.94,27084.94,27084.94,27084.94,100],["2023-04-18",27084.94,27084.94,27084.94,27084.94,0],["2023-04-19",27084.94,27084.94,27084.94,27084.94,0],["2023-04-20",27084.94,27084.94,27084.94,27084.94,0],["2023-04-21",27084.94,27084.94,27084.94,27084.94,0],["2023-04-24",27846.71,27931.35,27846.71,27931.35,4300],["2023-04-25",27931.35,27931.35,27931.35,27931.35,0],["2023-04-26",27931.35,27931.35,27931.35,27931.35,0],["2023-04-27",27931.35,27931.35,27931.35,27931.35,0],["2023-04-28",27931.35,27931.35,27931.35,27931.35,0],["2023-05-04",27931.35,27931.35,27931.35,27931.35,0],["2023-05-05",27931.35,27931.35,27931.35,27931.35,0],["2023-05-08",25476.78,25476.78,25392.14,25392.14,200],["2023-05-09",25476.78,25476.78,25476.78,25476.78,0],["2023-05-10",27931.35,27931.35,27931.35,27931.35,100],["2023-05-11",25053.57,25053.57,24968.93,25053.57,300],["2023-05-12",24291.81,24291.81,24122.53,24122.53,300],["2023-05-15",27508.15,27508.15,27508.15,27508.15,100],["2023-05-16",24207.17,24207.17,24122.53,24122.53,300],["2023-05-17",24207.17,24207.17,24207.17,24207.17,0],["2023-05-18",24207.17,24207.17,24207.17,24207.17,0],["2023-05-19",24207.17,24207.17,24207.17,24207.17,0],["2023-05-22",27000.3,27000.3,27000.3,27000.3,100],["2023-05-23",27000.3,27000.3,27000.3,27000.3,0],["2023-05-24",27000.3,27000.3,27000.3,27000.3,0],["2023-05-25",27000.3,27000.3,27000.3,27000.3,0],["2023-05-26",27000.3,27000.3,27000.3,27000.3,0],["2023-05-29",27000.3,27000.3,27000.3,27000.3,0],["2023-05-30",30978.4,30978.4,30978.4,30978.4,100],["2023-05-31",26407.82,30470.56,26407.82,28777.75,9300],["2023-06-01",29624.16,29624.16,29624.16,29624.16,100],["2023-06-02",29624.16,31316.97,29624.16,31316.97,800],["2023-06-05",30132.0,30470.56,30132.0,30470.56,800],["2023-06-06",30385.92,30385.92,30385.92,30385.92,0],["2023-06-07",30385.92,30385.92,30385.92,30385.92,0],["2023-06-08",28777.75,28777.75,28777.75,28777.75,4000],["2023-06-09",29539.52,29539.52,29539.52,29539.52,200],["2023-06-12",29539.52,29539.52,29539.52,29539.52,0],["2023-06-13",29454.88,29454.88,29454.88,29454.88,2300],["2023-06-14",29624.16,29624.16,29624.16,29624.16,2000],["2023-06-15",29624.16,29624.16,29624.16,29624.16,0],["2023-06-16",29539.52,29539.52,25476.78,25561.42,5700],["2023-06-19",25646.06,25646.06,25646.06,25646.06,1000],["2023-06-20",25646.06,25646.06,25646.06,25646.06,0],["2023-06-21",25646.06,25646.06,25646.06,25646.06,0],["2023-06-22",25646.06,25646.06,25646.06,25646.06,0],["2023-06-23",29285.6,29285.6,28947.03,28947.03,4600],["2023-06-26",29116.32,29116.32,29116.32,29116.32,0],["2023-06-27",25476.78,25476.78,25476.78,25476.78,1800],["2023-06-28",25476.78,25476.78,25476.78,25476.78,0],["2023-06-29",25476.78,25476.78,25476.78,25476.78,0],["2023-06-30",25476.78,25476.78,25476.78,25476.78,0],["2023-07-03",25476.78,25476.78,25476.78,25476.78,0],["2023-07-04",25476.78,25476.78,25476.78,25476.78,0],["2023-07-05",25476.78,25476.78,25476.78,25476.78,0],["2023-07-06",25476.78,25476.78,25476.78,25476.78,0],["2023-07-07",25476.78,25476.78,25476.78,25476.78,0],["2023-07-10",25476.78,25476.78,25476.78,25476.78,0],["2023-07-11",25476.78,25476.78,25476.78,25476.78,0],["2023-07-12",23699.33,23699.33,23699.33,23699.33,100],["2023-07-13",24207.17,24207.17,24207.17,24207.17,100],["2023-07-14",26831.02,27084.94,24376.45,24376.45,1100],["2023-07-17",26746.38,30639.84,26746.38,29624.16,11000],["2023-07-18",32163.37,32163.37,29624.16,29708.8,14900],["2023-07-19",29624.16,29708.8,29624.16,29708.8,1500],["2023-07-20",27084.94,27084.94,27084.94,27084.94,100],["2023-07-21",25476.78,29539.52,25476.78,29539.52,400],["2023-07-24",25561.42,30301.28,25561.42,29454.88,1400],["2023-07-25",26661.74,27000.3,26407.82,26915.66,900],["2023-07-26",25476.78,26661.74,25476.78,26661.74,2600],["2023-07-27",25730.7,26746.38,25730.7,26661.74,3500],["2023-07-28",27508.15,27508.15,27508.15,27508.15,500],["2023-07-31",26323.18,26407.82,26323.18,26323.18,5300],["2023-08-01",27000.3,27084.94,25899.98,25899.98,1600],["2023-08-02",26661.74,26661.74,26238.54,26238.54,104200],["2023-08-03",26407.82,26407.82,26407.82,26407.82,400100],["2023-08-04",25561.42,25815.34,25561.42,25815.34,187000],["2023-08-07",25899.98,26238.54,25899.98,26238.54,2000],["2023-08-08",26238.54,26577.1,26238.54,26577.1,1007500],["2023-08-09",27423.51,27508.15,26661.74,26661.74,1700],["2023-08-10",26746.38,27084.94,26746.38,27084.94,3100],["2023-08-11",27254.23,27254.23,27254.23,27254.23,240500],["2023-08-14",27338.87,27423.51,27338.87,27423.51,4500],["2023-08-15",27508.15,27931.35,25984.62,27254.23,29400],["2023-08-16",27254.23,27254.23,27254.23,27254.23,400],["2023-08-17",27254.23,27254.23,27254.23,27254.23,0],["2023-08-18",27254.23,27254.23,27254.23,27254.23,261000],["2023-08-21",25815.34,25815.34,25815.34,25815.34,100],["2023-08-22",25815.34,25815.34,25815.34,25815.34,0],["2023-08-23",27508.15,27508.15,27508.15,27508.15,4000],["2023-08-24",27508.15,27931.35,27508.15,27508.15,9900],["2023-08-25",29624.16,29793.44,26492.46,26492.46,104400],["2023-08-28",26323.18,28777.75,26323.18,28777.75,16000],["2023-08-29",28777.75,28777.75,28777.75,28777.75,5000],["2023-08-30",28777.75,28777.75,28777.75,28777.75,0],["2023-08-31",29285.6,29285.6,29285.6,29285.6,100],["2023-09-05",29624.16,29624.16,29624.16,29624.16,172000],["2023-09-06",29624.16,29624.16,29624.16,29624.16,0],["2023-09-07",29624.16,29624.16,29624.16,29624.16,0],["2023-09-08",29962.72,29962.72,27084.94,27169.58,300],["2023-09-11",27169.58,29624.16,27169.58,29624.16,700],["2023-09-12",29624.16,29624.16,27931.35,27931.35,34200],["2023-09-13",29539.52,29624.16,29539.52,29624.16,7000],["2023-09-14",30317.12,30317.12,30317.12,30317.12,105000],["2023-09-15",30317.12,30317.12,30317.12,30317.12,0],["2023-09-18",30317.12,30317.12,30317.12,30317.12,0],["2023-09-19",30317.12,30317.12,30317.12,30317.12,0],["2023-09-20",30317.12,30317.12,30317.12,30317.12,0],["2023-09-21",30317.12,30317.12,30317.12,30317.12,142100],["2023-09-22",30317.12,30317.12,30317.12,30317.12,0],["2023-09-25",30230.5,30230.5,30230.5,30230.5,100],["2023-09-26",30230.5,30230.5,30230.5,30230.5,0],["2023-09-27",30230.5,31183.32,30230.5,31183.32,35000],["2023-09-28",30317.12,30317.12,30317.12,30317.12,3100],["2023-09-29",30317.12,30317.12,30317.12,30317.12,0],["2023-10-02",30317.12,30317.12,30317.12,30317.12,0],["2023-10-03",26852.31,26852.31,26852.31,26852.31,100],["2023-10-04",30836.84,30836.84,30836.84,30836.84,100],["2023-10-05",31962.91,32049.53,31876.29,31876.29,28000],["2023-10-06",29450.92,29450.92,29450.92,29450.92,300],["2023-10-09",29450.92,29450.92,29450.92,29450.92,200],["2023-10-10",29450.92,29450.92,29450.92,29450.92,0],["2023-10-11",29450.92,29450.92,29450.92,29450.92,200],["2023-10-12",29450.92,29450.92,29450.92,29450.92,0],["2023-10-13",29450.92,29450.92,29450.92,29450.92,100],["2023-10-16",31616.43,32049.53,31183.32,32049.53,26200],["2023-10-17",32742.49,32915.73,31876.29,31876.29,1700],["2023-10-18",30317.12,32049.53,30317.12,32049.53,300],["2023-10-19",30317.12,30317.12,30317.12,30317.12,300],["2023-10-20",30317.12,30490.36,29884.02,30490.36,2200],["2023-10-23",30143.88,30143.88,30143.88,30143.88,0],["2023-10-24",30143.88,30143.88,30143.88,30143.88,5100],["2023-10-25",30143.88,30143.88,30143.88,30143.88,0],["2023-10-26",30143.88,30143.88,30143.88,30143.88,0],["2023-10-27",30143.88,30143.88,30143.88,30143.88,0],["2023-10-30",26505.83,30143.88,26505.83,30143.88,700],["2023-10-31",30317.12,30317.12,30317.12,30317.12,100],["2023-11-01",30317.12,30317.12,30317.12,30317.12,0],["2023-11-02",30317.12,30317.12,30317.12,30317.12,0],["2023-11-03",32482.63,32482.63,30317.12,30317.12,16300],["2023-11-06",31962.91,32915.73,31962.91,32915.73,10000],["2023-11-07",32915.73,32915.73,32915.73,32915.73,0],["2023-11-08",32915.73,32915.73,32915.73,32915.73,0],["2023-11-09",32049.53,32049.53,32049.53,32049.53,1000],["2023-11-10",32049.53,32049.53,32049.53,32049.53,0],["2023-11-13",32049.53,32049.53,32049.53,32049.53,0],["2023-11-14",32049.53,32049.53,32049.53,32049.53,0],["2023-11-15",32049.53,32049.53,32049.53,32049.53,0],["2023-11-16",32049.53,32049.53,32049.53,32049.53,0],["2023-11-17",32049.53,32049.53,32049.53,32049.53,0],["2023-11-20",32049.53,32049.53,32049.53,32049.53,0],["2023-11-21",32049.53,32049.53,32049.53,32049.53,0],["2023-11-22",32049.53,32049.53,32049.53,32049.53,0],["2023-11-23",27718.51,31616.43,27718.51,31616.43,200],["2023-11-24",29710.78,29710.78,29710.78,29710.78,0],["2023-11-27",29710.78,29710.78,29710.78,29710.78,0],["2023-11-28",26852.31,26852.31,26852.31,26852.31,500],["2023-11-29",27203.32,27291.07,27203.32,27291.07,400],["2023-11-30",27378.82,27729.83,27378.82,27554.33,3200],["2023-12-01",27729.83,27729.83,27642.08,27642.08,200],["2023-12-04",27729.83,27729.83,27729.83,27729.83,0],["2023-12-05",27729.83,27729.83,27729.83,27729.83,0],["2023-12-06",27729.83,27729.83,27729.83,27729.83,0],["2023-12-07",27729.83,27729.83,27729.83,27729.83,0],["2023-12-08",30713.42,31854.21,30713.42,31766.45,29600],["2023-12-11",31854.21,31854.21,31854.21,31854.21,0],["2023-12-12",31854.21,31854.21,31854.21,31854.21,0],["2023-12-13",31854.21,31854.21,31854.21,31854.21,0],["2023-12-14",31854.21,31854.21,31854.21,31854.21,0],["2023-12-15",31854.21,31854.21,31854.21,31854.21,0],["2023-12-18",31854.21,31854.21,31854.21,31854.21,0],["2023-12-19",31854.21,31854.21,31854.21,31854.21,0],["2023-12-20",31854.21,31854.21,31854.21,31854.21,0],["2023-12-21",31854.21,31854.21,31854.21,31854.21,0],["2023-12-22",31854.21,31854.21,31854.21,31854.21,0],["2023-12-25",31854.21,31854.21,31854.21,31854.21,100],["2023-12-26",28080.84,28080.84,27729.83,27729.83,500],["2023-12-27",31941.96,31941.96,31854.21,31941.96,18600],["2023-12-28",31590.95,31590.95,31590.95,31590.95,600],["2023-12-29",31590.95,31590.95,31590.95,31590.95,0],["2024-01-02",31590.95,31590.95,31590.95,31590.95,0],["2024-01-03",31590.95,31590.95,31590.95,31590.95,0],["2024-01-04",31590.95,31590.95,31590.95,31590.95,0],["2024-01-05",31590.95,31590.95,31590.95,31590.95,0],["2024-01-08",31590.95,31590.95,31590.95,31590.95,0],["2024-01-09",29835.9,29835.9,29835.9,29835.9,500],["2024-01-10",29835.9,29835.9,28080.84,28080.84,3800],["2024-01-11",29221.63,29221.63,29221.63,29221.63,0],["2024-01-12",29221.63,29221.63,29221.63,29221.63,0],["2024-01-15",29221.63,29221.63,29221.63,29221.63,0],["2024-01-16",29221.63,29221.63,29221.63,29221.63,0],["2024-01-17",29221.63,29221.63,29221.63,29221.63,0],["2024-01-18",29221.63,29221.63,29221.63,29221.63,0],["2024-01-19",29221.63,29221.63,29221.63,29221.63,0],["2024-01-22",29221.63,29221.63,29221.63,29221.63,0],["2024-01-23",29221.63,29221.63,29221.63,29221.63,0],["2024-01-24",29221.63,29221.63,29221.63,29221.63,0],["2024-01-25",29835.9,29835.9,29835.9,29835.9,100],["2024-01-26",29835.9,29835.9,29835.9,29835.9,0],["2024-01-29",29835.9,29835.9,29835.9,29835.9,0],["2024-01-30",29835.9,29835.9,29835.9,29835.9,0],["2024-01-31",29835.9,29835.9,29835.9,29835.9,0],["2024-02-01",29835.9,29835.9,29835.9,29835.9,0],["2024-02-02",29835.9,29835.9,29835.9,29835.9,0],["2024-02-05",29835.9,29835.9,29835.9,29835.9,0],["2024-02-06",29835.9,29835.9,29835.9,29835.9,0],["2024-02-07",29835.9,29835.9,29835.9,29835.9,0],["2024-02-15",29835.9,29835.9,29835.9,29835.9,0],["2024-02-16",29835.9,29835.9,29835.9,29835.9,0],["2024-02-19",29835.9,29835.9,29835.9,29835.9,0],["2024-02-20",27642.08,27642.08,27642.08,27642.08,300],["2024-02-21",27642.08,27642.08,27642.08,27642.08,0],["2024-02-22",27642.08,27642.08,27642.08,27642.08,0],["2024-02-23",27642.08,27642.08,27642.08,27642.08,0],["2024-02-26",27642.08,27642.08,27642.08,27642.08,0],["2024-02-27",27642.08,27642.08,27642.08,27642.08,0],["2024-02-28",28080.84,28958.37,28080.84,28958.37,200],["2024-02-29",29835.9,29835.9,29835.9,29835.9,900],["2024-03-01",30362.41,30362.41,30362.41,30362.41,1700],["2024-03-04",30362.41,30362.41,30362.41,30362.41,0],["2024-03-05",30362.41,30362.41,30362.41,30362.41,0],["2024-03-06",27203.32,27203.32,27203.32,27203.32,100],["2024-03-07",27203.32,27203.32,27203.32,27203.32,0],["2024-03-08",27203.32,27203.32,27203.32,27203.32,0],["2024-03-11",27203.32,27203.32,27203.32,27203.32,0],["2024-03-12",28519.61,28519.61,28519.61,28519.61,100],["2024-03-13",28958.37,29484.89,28958.37,29484.89,200],["2024-03-14",29221.63,29221.63,29221.63,29221.63,0],["2024-03-15",29221.63,29221.63,29221.63,29221.63,0],["2024-03-18",29221.63,29221.63,29221.63,29221.63,1800],["2024-03-19",29221.63,29221.63,29221.63,29221.63,200],["2024-03-20",29221.63,29221.63,29221.63,29221.63,0],["2024-03-21",29221.63,29221.63,29221.63,29221.63,0],["2024-03-22",29221.63,29221.63,29221.63,29221.63,0],["2024-03-25",29221.63,29221.63,29221.63,29221.63,0],["2024-03-26",27291.07,27291.07,27203.32,27203.32,5000],["2024-03-27",27378.82,27378.82,27378.82,27378.82,100],["2024-03-28",27378.82,27378.82,27378.82,27378.82,100],["2024-03-29",27378.82,27378.82,27378.82,27378.82,0],["2024-04-01",28080.84,28080.84,28080.84,28080.84,2000],["2024-04-02",28080.84,28080.84,28080.84,28080.84,0],["2024-04-03",28080.84,28080.84,28080.84,28080.84,0],["2024-04-04",28080.84,28080.84,28080.84,28080.84,0],["2024-04-05",28080.84,28080.84,28080.84,28080.84,0],["2024-04-08",28080.84,28080.84,28080.84,28080.84,1000],["2024-04-09",28080.84,28080.84,28080.84,28080.84,0],["2024-04-10",27642.08,27642.08,27378.82,27378.82,2400],["2024-04-11",28080.84,28080.84,28080.84,28080.84,1000],["2024-04-12",28080.84,28080.84,28080.84,28080.84,100],["2024-04-15",27729.83,27729.83,27729.83,27729.83,500],["2024-04-16",27729.83,27729.83,27729.83,27729.83,0],["2024-04-17",27729.83,27729.83,27729.83,27729.83,500],["2024-04-19",27729.83,27729.83,27729.83,27729.83,0],["2024-04-22",28080.84,28080.84,28080.84,28080.84,1000],["2024-04-23",28080.84,28080.84,28080.84,28080.84,3000],["2024-04-24",28607.36,28607.36,28607.36,28607.36,200],["2024-04-25",28607.36,28607.36,28607.36,28607.36,0],["2024-04-26",28080.84,28080.84,28080.84,28080.84,200],["2024-05-02",28080.84,28080.84,28080.84,28080.84,0],["2024-05-03",28080.84,28080.84,28080.84,28080.84,0],["2024-05-06",26325.79,26325.79,26325.79,26325.79,300],["2024-05-07",26325.79,26325.79,26325.79,26325.79,0],["2024-05-08",28080.84,28080.84,27642.08,28080.84,1200],["2024-05-09",28080.84,28080.84,26764.55,28080.84,2400],["2024-05-10",26413.54,28080.84,26413.54,28080.84,1500],["2024-05-13",27027.81,27027.81,26764.55,26764.55,1000],["2024-05-14",27291.07,27291.07,27291.07,27291.07,1000],["2024-05-15",27729.83,27729.83,27729.83,27729.83,100],["2024-05-16",27905.34,28080.84,27905.34,28080.84,1100],["2024-05-17",28080.84,28080.84,28080.84,28080.84,10200],["2024-05-20",28080.84,28080.84,28080.84,28080.84,0],["2024-05-21",28080.84,28080.84,28080.84,28080.84,3600500],["2024-05-22",28080.84,28080.84,28080.84,28080.84,1500],["2024-05-23",28080.84,28080.84,28080.84,28080.84,0],["2024-05-24",28080.84,28080.84,28080.84,28080.84,0],["2024-05-27",27378.82,27378.82,27291.07,27291.07,3000],["2024-05-28",28080.84,28080.84,27291.07,27291.07,4000],["2024-05-29",27642.08,27642.08,25009.5,25711.52,8100],["2024-05-30",25711.52,25887.03,25711.52,25887.03,4300],["2024-05-31",25887.03,27203.32,25623.77,27203.32,2700],["2024-06-03",26676.8,26676.8,25185.01,26589.05,5400],["2024-06-04",25711.52,28080.84,25536.02,27203.32,600],["2024-06-05",26325.79,28080.84,25536.02,27378.82,10700],["2024-06-06",26150.29,26150.29,25799.28,25799.28,8200],["2024-06-07",25974.78,28080.84,25974.78,28080.84,5700],["2024-06-10",26589.05,26589.05,26589.05,26589.05,0],["2024-06-11",29397.13,29572.64,29397.13,29572.64,500],["2024-06-12",27729.83,28080.84,27729.83,28080.84,4000],["2024-06-13",28168.6,28256.35,28168.6,28256.35,600],["2024-06-14",28256.35,28344.1,28256.35,28344.1,2200],["2024-06-17",27291.07,29221.63,27291.07,29221.63,1100],["2024-06-18",28080.84,28080.84,28080.84,28080.84,400],["2024-06-19",27993.09,28080.84,27817.59,28080.84,3600],["2024-06-20",28168.6,28958.37,23693.21,28958.37,15900],["2024-06-21",26325.79,28958.37,25974.78,28958.37,5600],["2024-06-24",26501.3,28168.6,26501.3,28080.84,3600],["2024-06-25",26589.05,26589.05,26589.05,26589.05,3000],["2024-06-26",27466.58,27466.58,27466.58,27466.58,3000],["2024-06-27",26940.06,26940.06,26940.06,26940.06,3000],["2024-06-28",27115.56,28168.6,27115.56,28080.84,13200],["2024-07-01",28080.84,28080.84,23868.72,23868.72,20000],["2024-07-02",26325.79,27905.34,21323.89,27905.34,31800],["2024-07-03",26940.06,26940.06,26852.31,26940.06,18002400],["2024-07-04",28958.37,29835.9,27115.56,28958.37,26600],["2024-07-05",29835.9,29835.9,28519.61,28519.61,3500],["2024-07-08",28695.11,28695.11,28695.11,28695.11,0],["2024-07-09",28958.37,29835.9,28958.37,29835.9,900],["2024-07-10",29660.39,29748.14,29660.39,29748.14,400],["2024-07-11",29748.14,29748.14,29748.14,29748.14,0],["2024-07-12",29748.14,29748.14,29748.14,29748.14,0],["2024-07-15",29748.14,29748.14,29748.14,29748.14,0],["2024-07-16",27291.07,28168.6,27291.07,28080.84,32700],["2024-07-17",29748.14,29835.9,29748.14,29748.14,1100],["2024-07-18",29835.9,29835.9,29835.9,29835.9,0],["2024-07-19",27203.32,27203.32,27115.56,27115.56,200],["2024-07-22",27203.32,27642.08,27203.32,27642.08,10800],["2024-07-23",27203.32,27554.33,27203.32,27554.33,4100],["2024-07-24",27554.33,27554.33,27554.33,27554.33,0],["2024-07-25",27554.33,27554.33,27554.33,27554.33,0],["2024-07-26",27554.33,27554.33,27554.33,27554.33,0],["2024-07-29",27554.33,30625.67,27554.33,30625.67,7000],["2024-07-30",30186.91,30186.91,30186.91,30186.91,0],["2024-07-31",30186.91,30186.91,30186.91,30186.91,0],["2024-08-01",26764.55,29748.14,26413.54,29748.14,11500],["2024-08-02",29397.13,29397.13,29397.13,29397.13,1138000],["2024-08-05",29397.13,29397.13,29397.13,29397.13,0],["2024-08-06",28958.37,29397.13,28958.37,28958.37,950200],["2024-08-07",29133.88,29133.88,29133.88,29133.88,0],["2024-08-08",29133.88,29133.88,29133.88,29133.88,0],["2024-08-09",29133.88,29133.88,29133.88,29133.88,0],["2024-08-12",28870.62,28870.62,27203.32,27203.32,1700],["2024-08-13",28782.86,28782.86,28782.86,28782.86,400],["2024-08-14",28782.86,28782.86,28782.86,28782.86,0],["2024-08-15",28782.86,28782.86,28782.86,28782.86,0],["2024-08-16",28782.86,28782.86,28782.86,28782.86,0],["2024-08-19",28782.86,28782.86,28782.86,28782.86,0],["2024-08-20",28782.86,28782.86,28782.86,28782.86,0],["2024-08-21",28870.62,28870.62,28870.62,28870.62,6700],["2024-08-22",28870.62,28870.62,28870.62,28870.62,0],["2024-08-23",28519.61,28519.61,28519.61,28519.61,200],["2024-08-26",28519.61,28695.11,28519.61,28519.61,5200],["2024-08-27",28519.61,28782.86,28519.61,28782.86,1100],["2024-08-28",28519.61,28519.61,28519.61,28519.61,0],["2024-08-29",28519.61,28519.61,28519.61,28519.61,0],["2024-08-30",28519.61,28519.61,28519.61,28519.61,0],["2024-09-04",28519.61,28519.61,28519.61,28519.61,0],["2024-09-05",29064.57,29064.57,29064.57,29064.57,2000],["2024-09-06",28973.74,28973.74,28973.74,28973.74,100],["2024-09-09",29064.57,29064.57,28973.74,28973.74,4900],["2024-09-10",29064.57,29064.57,29064.57,29064.57,1600],["2024-09-11",29064.57,29064.57,29064.57,29064.57,100],["2024-09-12",29518.7,29518.7,29518.7,29518.7,500],["2024-09-13",29518.7,29518.7,29518.7,29518.7,0],["2024-09-16",29518.7,29518.7,29518.7,29518.7,600],["2024-09-17",29972.84,29972.84,29972.84,29972.84,1400],["2024-09-18",29972.84,29972.84,29972.84,29972.84,0],["2024-09-19",29972.84,29972.84,29972.84,29972.84,0],["2024-09-20",29972.84,29972.84,29972.84,29972.84,0],["2024-09-23",29972.84,29972.84,29972.84,29972.84,0],["2024-09-24",29972.84,29972.84,29972.84,29972.84,0],["2024-09-25",29972.84,29972.84,29972.84,29972.84,0],["2024-09-26",29972.84,29972.84,29972.84,29972.84,0],["2024-09-27",29972.84,29972.84,26067.28,26067.28,7000],["2024-09-30",30426.97,30426.97,30426.97,30426.97,100],["2024-10-01",30426.97,30426.97,30426.97,30426.97,0],["2024-10-02",30426.97,30426.97,30426.97,30426.97,0],["2024-10-03",30426.97,30426.97,30426.97,30426.97,0],["2024-10-04",28247.13,28247.13,28156.3,28156.3,1100],["2024-10-07",28156.3,28156.3,28156.3,28156.3,0],["2024-10-08",28156.3,28156.3,28156.3,28156.3,0],["2024-10-09",28156.3,28156.3,28156.3,28156.3,3000],["2024-10-10",28156.3,28156.3,28156.3,28156.3,0],["2024-10-11",28156.3,28156.3,28156.3,28156.3,2000],["2024-10-14",28156.3,28156.3,28156.3,28156.3,0],["2024-10-15",28065.47,28065.47,28065.47,28065.47,200],["2024-10-16",28065.47,28065.47,28065.47,28065.47,0],["2024-10-17",30881.1,30881.1,30881.1,30881.1,100],["2024-10-18",30881.1,30881.1,30881.1,30881.1,0],["2024-10-21",30881.1,30881.1,30881.1,30881.1,0],["2024-10-22",30881.1,30881.1,30881.1,30881.1,0],["2024-10-23",30790.28,30790.28,30426.97,30426.97,400],["2024-10-24",30517.8,30517.8,30517.8,30517.8,0],["2024-10-25",30517.8,30517.8,30517.8,30517.8,0],["2024-10-28",30517.8,30517.8,30517.8,30517.8,0],["2024-10-29",30426.97,30517.8,30426.97,30517.8,2000],["2024-10-30",30517.8,30517.8,30517.8,30517.8,0],["2024-10-31",30517.8,30517.8,30517.8,30517.8,0],["2024-11-01",30517.8,30517.8,30517.8,30517.8,0],["2024-11-04",30426.97,30426.97,30426.97,30426.97,600],["2024-11-05",30426.97,30426.97,30426.97,30426.97,0],["2024-11-06",30517.8,30517.8,30517.8,30517.8,2500],["2024-11-07",30517.8,30517.8,30517.8,30517.8,4800],["2024-11-08",30517.8,30517.8,30517.8,30517.8,7800],["2024-11-11",30517.8,30881.1,30517.8,30881.1,7300],["2024-11-12",30699.45,30699.45,30699.45,30699.45,0],["2024-11-13",30881.1,30881.1,30881.1,30881.1,4100],["2024-11-14",30881.1,30881.1,30881.1,30881.1,0],["2024-11-15",30881.1,30881.1,30881.1,30881.1,0],["2024-11-18",30881.1,30881.1,30881.1,30881.1,0],["2024-11-19",30881.1,30881.1,30881.1,30881.1,0],["2024-11-20",30881.1,30881.1,30881.1,30881.1,0],["2024-11-21",30881.1,30881.1,30881.1,30881.1,1800],["2024-11-22",30881.1,30881.1,30881.1,30881.1,2200],["2024-11-25",30881.1,30881.1,30881.1,30881.1,3700],["2024-11-26",30881.1,30881.1,30881.1,30881.1,200],["2024-11-27",30881.1,30881.1,30881.1,30881.1,1000],["2024-11-28",30881.1,30881.1,30881.1,30881.1,21000],["2024-11-29",30881.1,30881.1,30881.1,30881.1,0],["2024-12-02",30881.1,30881.1,30881.1,30881.1,0],["2024-12-03",31789.37,31789.37,31789.37,31789.37,100],["2024-12-04",31789.37,31789.37,31789.37,31789.37,0],["2024-12-05",31789.37,31789.37,31789.37,31789.37,200],["2024-12-06",31335.24,31335.24,31335.24,31335.24,100],["2024-12-09",31789.37,31789.37,31789.37,31789.37,100],["2024-12-10",31789.37,31789.37,31789.37,31789.37,300],["2024-12-11",31789.37,31789.37,31789.37,31789.37,0],["2024-12-12",31335.24,31789.37,31335.24,31789.37,500],["2024-12-13",31698.54,31698.54,31698.54,31698.54,0],["2024-12-16",31698.54,31698.54,31698.54,31698.54,0],["2024-12-17",31698.54,31698.54,31698.54,31698.54,0],["2024-12-18",30881.1,30881.1,30881.1,30881.1,100],["2024-12-19",30881.1,30881.1,30881.1,30881.1,600],["2024-12-20",31971.02,31971.02,31971.02,31971.02,200],["2024-12-23",31971.02,31971.02,31971.02,31971.02,0],["2024-12-24",31335.24,31335.24,31335.24,31335.24,100],["2024-12-25",31335.24,31335.24,31335.24,31335.24,0],["2024-12-26",31335.24,31335.24,31335.24,31335.24,0],["2024-12-27",31335.24,31335.24,31335.24,31335.24,0],["2024-12-30",31244.41,31244.41,30881.1,30881.1,1000],["2024-12-31",31062.76,31062.76,31062.76,31062.76,0],["2025-01-02",30881.1,30881.1,30881.1,30881.1,200],["2025-01-03",30881.1,30881.1,30881.1,30881.1,0],["2025-01-06",30881.1,30881.1,30881.1,30881.1,0],["2025-01-07",30881.1,30881.1,30881.1,30881.1,0],["2025-01-08",29972.84,29972.84,29972.84,29972.84,1000],["2025-01-09",29972.84,29972.84,29972.84,29972.84,0],["2025-01-10",29972.84,29972.84,29972.84,29972.84,1000],["2025-01-13",29972.84,29972.84,29972.84,29972.84,0],["2025-01-14",29972.84,29972.84,29972.84,29972.84,500],["2025-01-15",29972.84,29972.84,29972.84,29972.84,0],["2025-01-16",30426.97,30426.97,30426.97,30426.97,1000],["2025-01-17",30881.1,30881.1,30881.1,30881.1,1100],["2025-01-20",30881.1,31789.37,30881.1,31789.37,3500],["2025-01-21",31516.89,31516.89,31516.89,31516.89,0],["2025-01-22",30881.1,31335.24,30881.1,31335.24,200],["2025-01-23",30881.1,31789.37,30881.1,31789.37,9300],["2025-01-24",30881.1,30881.1,30881.1,30881.1,100],["2025-02-03",30881.1,30881.1,30881.1,30881.1,100],["2025-02-04",33151.77,33515.08,33151.77,33515.08,4800],["2025-02-05",33515.08,33515.08,33515.08,33515.08,0],["2025-02-06",33424.25,33515.08,33424.25,33515.08,1000],["2025-02-07",33515.08,33515.08,33515.08,33515.08,0],["2025-02-10",33515.08,33515.08,33515.08,33515.08,0],["2025-02-11",33515.08,33515.08,33515.08,33515.08,9000],["2025-02-12",33515.08,33515.08,33515.08,33515.08,2100],["2025-02-13",33515.08,33515.08,33515.08,33515.08,0],["2025-02-14",33424.25,34514.17,33424.25,34060.04,18300],["2025-02-17",34332.52,34514.17,34332.52,34514.17,12200],["2025-02-18",34423.35,34514.17,34060.04,34514.17,2900],["2025-02-19",34514.17,35876.58,34060.04,34060.04,2100],["2025-02-20",34060.04,34968.31,34060.04,34968.31,3000],["2025-02-21",34060.04,34060.04,34060.04,34060.04,100],["2025-02-24",34514.17,34514.17,34060.04,34060.04,25400],["2025-02-25",34150.87,34150.87,34150.87,34150.87,0],["2025-02-26",34060.04,34150.87,34060.04,34150.87,600],["2025-02-27",34514.17,34514.17,34514.17,34514.17,4000],["2025-02-28",34514.17,34514.17,34514.17,34514.17,3000],["2025-03-03",34514.17,34514.17,34514.17,34514.17,0],["2025-03-04",34514.17,34514.17,34514.17,34514.17,3000],["2025-03-05",34514.17,34514.17,34514.17,34514.17,0],["2025-03-06",33605.91,33605.91,33605.91,33605.91,2000],["2025-03-07",33605.91,34060.04,33605.91,33605.91,5600],["2025-03-10",34060.04,34423.35,34060.04,34423.35,2000],["2025-03-11",34060.04,34060.04,34060.04,34060.04,100],["2025-03-12",34060.04,34060.04,34060.04,34060.04,0],["2025-03-13",34060.04,34060.04,34060.04,34060.04,500],["2025-03-14",34060.04,34060.04,34060.04,34060.04,100],["2025-03-17",34060.04,34060.04,34060.04,34060.04,0],["2025-03-18",35240.79,35240.79,34060.04,34060.04,1600],["2025-03-19",34150.87,34150.87,34150.87,34150.87,0],["2025-03-20",34150.87,34150.87,34150.87,34150.87,0],["2025-03-21",33242.6,33242.6,33242.6,33242.6,100],["2025-03-24",33242.6,33242.6,33242.6,33242.6,0],["2025-03-25",34332.52,34332.52,34332.52,34332.52,100],["2025-03-26",34332.52,34332.52,34332.52,34332.52,0],["2025-03-27",34060.04,34332.52,33151.77,34060.04,6800],["2025-03-28",33696.73,33696.73,33605.91,33605.91,4300],["2025-03-31",33605.91,33605.91,33605.91,33605.91,2800],["2025-04-01",33605.91,33605.91,33605.91,33605.91,0],["2025-04-02",33605.91,33605.91,33605.91,33605.91,0],["2025-04-03",32697.64,32697.64,32697.64,32697.64,5000],["2025-04-04",30881.1,30881.1,30881.1,30881.1,900],["2025-04-08",30881.1,30881.1,30881.1,30881.1,0],["2025-04-09",30881.1,30881.1,30881.1,30881.1,500],["2025-04-10",34514.17,34514.17,34060.04,34514.17,2100],["2025-04-11",34241.69,34241.69,34241.69,34241.69,0],["2025-04-14",34241.69,34241.69,34241.69,34241.69,0],["2025-04-15",34241.69,34241.69,34241.69,34241.69,0],["2025-04-16",34241.69,34241.69,34241.69,34241.69,0],["2025-04-17",34241.69,34241.69,34241.69,34241.69,0],["2025-04-18",34241.69,34241.69,34241.69,34241.69,0],["2025-04-21",34241.69,34241.69,34241.69,34241.69,2000],["2025-04-22",29518.7,29518.7,29518.7,29518.7,1100],["2025-04-23",33878.39,33878.39,33878.39,33878.39,1500],["2025-04-24",33878.39,33878.39,33878.39,33878.39,0],["2025-04-25",33878.39,33878.39,33878.39,33878.39,0],["2025-04-28",30881.1,30881.1,30881.1,30881.1,100],["2025-04-29",34150.87,34241.69,34150.87,34241.69,900],["2025-05-05",33605.91,33605.91,33605.91,33605.91,4000],["2025-05-06",33605.91,33605.91,33605.91,33605.91,500],["2025-05-07",33605.91,33605.91,33605.91,33605.91,2800],["2025-05-08",34332.52,34332.52,34332.52,34332.52,200],["2025-05-09",34332.52,34332.52,34332.52,34332.52,0],["2025-05-12",34332.52,34332.52,34332.52,34332.52,0],["2025-05-13",34332.52,34332.52,34332.52,34332.52,0],["2025-05-14",34332.52,34332.52,34332.52,34332.52,0],["2025-05-15",34332.52,34332.52,34332.52,34332.52,0],["2025-05-16",34332.52,34332.52,34332.52,34332.52,0],["2025-05-19",34332.52,34332.52,34332.52,34332.52,0],["2025-05-20",34332.52,34332.52,34332.52,34332.52,0],["2025-05-21",34332.52,34332.52,34332.52,34332.52,0],["2025-05-22",34332.52,34332.52,34332.52,34332.52,0],["2025-05-23",34332.52,34332.52,34332.52,34332.52,0],["2025-05-26",34332.52,34332.52,34332.52,34332.52,0],["2025-05-27",34332.52,34332.52,34332.52,34332.52,0],["2025-05-28",34332.52,34332.52,34332.52,34332.52,0],["2025-05-29",34332.52,34332.52,34332.52,34332.52,0],["2025-05-30",34332.52,34332.52,34332.52,34332.52,0],["2025-06-02",34332.52,34332.52,34332.52,34332.52,0],["2025-06-03",34994.58,34994.58,34994.58,34994.58,800],["2025-06-04",34994.58,34994.58,34994.58,34994.58,0],["2025-06-05",34994.58,34994.58,34994.58,34994.58,0],["2025-06-06",34994.58,34994.58,34994.58,34994.58,0],["2025-06-09",34994.58,34994.58,34994.58,34994.58,10700],["2025-06-10",34994.58,34994.58,34994.58,34994.58,0],["2025-06-11",34994.58,34994.58,34994.58,34994.58,0],["2025-06-12",34994.58,34994.58,34994.58,34994.58,200],["2025-06-13",34994.58,34994.58,34994.58,34994.58,0],["2025-06-16",34994.58,34994.58,34994.58,34994.58,0],["2025-06-17",34994.58,34994.58,34994.58,34994.58,0],["2025-06-18",34994.58,34994.58,34994.58,34994.58,0],["2025-06-19",34994.58,34994.58,34994.58,34994.58,0],["2025-06-20",34994.58,34994.58,34994.58,34994.58,2000],["2025-06-23",34994.58,34994.58,34994.58,34994.58,0],["2025-06-24",34994.58,34994.58,34994.58,34994.58,0],["2025-06-25",34994.58,34994.58,34994.58,34994.58,0],["2025-06-26",34994.58,34994.58,34994.58,34994.58,0],["2025-06-27",34994.58,34994.58,34994.58,34994.58,0],["2025-06-30",37737.4,37737.4,37737.4,37737.4,100],["2025-07-01",37737.4,37737.4,37737.4,37737.4,0],["2025-07-02",37264.5,37359.08,37264.5,37264.5,1000],["2025-07-03",36886.18,36886.18,36886.18,36886.18,500],["2025-07-04",33575.88,34048.78,33575.88,34048.78,600],["2025-07-07",33954.2,33954.2,33954.2,33954.2,200],["2025-07-08",31778.86,31778.86,31778.86,31778.86,200],["2025-07-09",36507.86,36507.86,34994.58,35940.38,9600],["2025-07-10",31968.02,36697.02,31968.02,36697.02,700],["2025-07-11",32251.76,33292.14,32251.76,33292.14,400],["2025-07-14",27901.08,33292.14,27901.08,33292.14,900],["2025-07-15",34805.42,34805.42,33386.72,33386.72,1000],["2025-07-16",34237.94,35940.38,34237.94,35940.38,500],["2025-07-17",33386.72,35940.38,33386.72,35940.38,13500],["2025-07-18",35089.16,35562.06,35089.16,35562.06,1500],["2025-07-21",36034.96,36034.96,35940.38,35940.38,1700],["2025-07-22",35089.16,35089.16,35089.16,35089.16,500],["2025-07-23",37642.82,37642.82,35940.38,35940.38,2000],["2025-07-24",35562.06,35940.38,35562.06,35940.38,3200],["2025-07-25",36791.6,36791.6,36034.96,36034.96,600],["2025-07-28",35940.38,36129.54,35940.38,36129.54,2000],["2025-07-29",37831.98,37831.98,35940.38,35940.38,3000],["2025-07-30",36129.54,36129.54,35940.38,35940.38,2400],["2025-07-31",35940.38,35940.38,35940.38,35940.38,1500],["2025-08-01",35940.38,35940.38,35940.38,35940.38,0],["2025-08-04",35940.38,36318.7,31305.96,36129.54,4600],["2025-08-05",35089.16,35089.16,34143.36,34332.52,2000],["2025-08-06",29130.62,29130.62,29130.62,29130.62,4100],["2025-08-07",33481.3,33481.3,33481.3,33481.3,1000],["2025-08-08",36224.12,36224.12,35372.9,36224.12,120300],["2025-08-11",36318.7,36318.7,36318.7,36318.7,100],["2025-08-12",36318.7,36318.7,36318.7,36318.7,120000],["2025-08-13",35940.38,35940.38,35940.38,35940.38,500],["2025-08-14",41236.86,41236.86,33197.56,33197.56,600],["2025-08-15",34521.68,34616.26,32346.34,34521.68,5300],["2025-08-18",34521.68,34521.68,34521.68,34521.68,100],["2025-08-19",37264.5,37264.5,37264.5,37264.5,100],["2025-08-20",37264.5,37264.5,37264.5,37264.5,0],["2025-08-21",41142.28,41142.28,38777.78,38777.78,200],["2025-08-22",40007.32,40007.32,40007.32,40007.32,0],["2025-08-25",35940.38,35940.38,35940.38,35940.38,100],["2025-08-26",41142.28,41142.28,34994.58,34994.58,200],["2025-08-27",38115.72,38115.72,38115.72,38115.72,0],["2025-08-28",38115.72,38115.72,38115.72,38115.72,0],["2025-08-29",38115.72,38115.72,38115.72,38115.72,0],["2025-09-03",36129.54,36129.54,36129.54,36129.54,100],["2025-09-04",30738.48,30738.48,30738.48,30738.48,300],["2025-09-05",35278.32,35278.32,35278.32,35278.32,7000],["2025-09-08",35278.32,35278.32,35278.32,35278.32,0],["2025-09-09",33197.56,33197.56,33197.56,33197.56,100],["2025-09-10",38115.72,38115.72,35940.38,35940.38,200],["2025-09-11",37075.34,37075.34,37075.34,37075.34,0],["2025-09-12",37075.34,37075.34,37075.34,37075.34,0],["2025-09-15",35751.22,35751.22,35751.22,35751.22,1000],["2025-09-16",40669.38,40669.38,40669.38,40669.38,100],["2025-09-17",40669.38,40669.38,40669.38,40669.38,699500],["2025-09-18",40669.38,40669.38,40669.38,40669.38,0],["2025-09-19",40669.38,40669.38,40669.38,40669.38,0],["2025-09-22",40669.38,40669.38,40669.38,40669.38,0],["2025-09-23",34994.58,34994.58,34994.58,34994.58,500],["2025-09-24",34994.58,34994.58,34994.58,34994.58,900],["2025-09-25",34994.58,34994.58,34994.58,34994.58,0],["2025-09-26",34994.58,34994.58,34994.58,34994.58,500],["2025-09-29",34994.58,34994.58,34994.58,34994.58,0],["2025-09-30",34994.58,34994.58,34994.58,34994.58,0],["2025-10-01",40196.48,40196.48,35751.22,35751.22,1100],["2025-10-02",36129.54,36129.54,36129.54,36129.54,0],["2025-10-03",32251.76,32251.76,32251.76,32251.76,100],["2025-10-06",32251.76,32251.76,32251.76,32251.76,0],["2025-10-07",29414.36,29414.36,29414.36,29414.36,100],["2025-10-08",33765.04,33765.04,33765.04,33765.04,2000],["2025-10-09",33765.04,33765.04,33765.04,33765.04,100],["2025-10-10",33765.04,33765.04,33765.04,33765.04,0],["2025-10-13",33765.04,33765.04,33765.04,33765.04,0],["2025-10-14",33765.04,35183.74,33765.04,35183.74,10600],["2025-10-15",35183.74,35183.74,31211.38,35183.74,1100],["2025-10-16",34805.42,34805.42,34805.42,34805.42,100],["2025-10-17",34805.42,34805.42,34805.42,34805.42,400],["2025-10-20",34805.42,34805.42,34805.42,34805.42,0],["2025-10-21",34994.58,34994.58,34994.58,34994.58,1200],["2025-10-22",34994.58,34994.58,34994.58,34994.58,1900],["2025-10-23",34994.58,34994.58,34994.58,34994.58,500],["2025-10-24",34994.58,34994.58,34994.58,34994.58,300],["2025-10-27",34994.58,34994.58,34994.58,34994.58,0],["2025-10-28",34994.58,34994.58,34994.58,34994.58,700],["2025-10-29",34994.58,34994.58,34994.58,34994.58,800],["2025-10-30",34994.58,34994.58,34994.58,34994.58,0],["2025-10-31",34994.58,34994.58,34994.58,34994.58,1000],["2025-11-03",34994.58,34994.58,34994.58,34994.58,0],["2025-11-04",34994.58,34994.58,34994.58,34994.58,100],["2025-11-05",34994.58,34994.58,34994.58,34994.58,400],["2025-11-06",34994.58,34994.58,34994.58,34994.58,0],["2025-11-07",34994.58,34994.58,34994.58,34994.58,0],["2025-11-10",34994.58,34994.58,34994.58,34994.58,0],["2025-11-11",34994.58,34994.58,34994.58,34994.58,0],["2025-11-12",34994.58,34994.58,34048.78,34048.78,1000],["2025-11-13",34237.94,34237.94,34237.94,34237.94,0],["2025-11-14",34237.94,34237.94,34237.94,34237.94,0],["2025-11-17",34237.94,34237.94,34237.94,34237.94,0],["2025-11-18",34237.94,34237.94,34237.94,34237.94,0],["2025-11-19",34237.94,34237.94,34237.94,34237.94,0],["2025-11-20",34237.94,34237.94,34237.94,34237.94,0],["2025-11-21",34237.94,34237.94,34237.94,34237.94,0],["2025-11-24",34237.94,34237.94,34237.94,34237.94,0],["2025-11-25",34237.94,34237.94,34237.94,34237.94,0],["2025-11-26",34237.94,34237.94,34237.94,34237.94,0],["2025-11-27",34237.94,34237.94,34237.94,34237.94,0],["2025-11-28",34237.94,34237.94,34237.94,34237.94,0],["2025-12-01",34237.94,34237.94,34237.94,34237.94,0],["2025-12-02",34237.94,34237.94,34237.94,34237.94,0],["2025-12-03",34237.94,34237.94,34237.94,34237.94,0],["2025-12-04",34237.94,34237.94,34237.94,34237.94,0],["2025-12-05",34237.94,34237.94,34237.94,34237.94,0],["2025-12-08",34237.94,34237.94,34237.94,34237.94,0],["2025-12-09",34237.94,34237.94,34237.94,34237.94,0],["2025-12-10",34237.94,34237.94,34237.94,34237.94,0],["2025-12-11",34048.78,34237.94,34048.78,34237.94,1000],["2025-12-12",34143.36,34143.36,34143.36,34143.36,0],["2025-12-15",34143.36,34143.36,34143.36,34143.36,0],["2025-12-16",34143.36,34143.36,34143.36,34143.36,0],["2025-12-17",34143.36,34143.36,34143.36,34143.36,0],["2025-12-18",34143.36,34143.36,34143.36,34143.36,0],["2025-12-19",34143.36,34143.36,34143.36,34143.36,0],["2025-12-22",34143.36,34143.36,34143.36,34143.36,0],["2025-12-23",34143.36,34143.36,34143.36,34143.36,0],["2025-12-24",34143.36,34143.36,34143.36,34143.36,0],["2025-12-25",34143.36,34143.36,34143.36,34143.36,0],["2025-12-26",34143.36,34143.36,34143.36,34143.36,0],["2025-12-29",34994.58,34994.58,34994.58,34994.58,200],["2025-12-30",34994.58,34994.58,34994.58,34994.58,0],["2025-12-31",34994.58,34994.58,34994.58,34994.58,5100],["2026-01-05",29887.26,29887.26,29887.26,29887.26,300],["2026-01-06",34332.52,34332.52,34332.52,34332.52,1000],["2026-01-07",34332.52,34332.52,34332.52,34332.52,500],["2026-01-08",34900.0,34994.58,34900.0,34994.58,900],["2026-01-09",34994.58,34994.58,34994.58,34994.58,1100],["2026-01-12",34994.58,34994.58,34994.58,34994.58,0],["2026-01-13",30360.16,30360.16,30360.16,30360.16,100],["2026-01-14",30360.16,30360.16,30360.16,30360.16,0],["2026-01-15",34900.0,34900.0,34900.0,34900.0,1000],["2026-01-16",34900.0,34900.0,34900.0,34900.0,0],["2026-01-19",34900.0,34900.0,34900.0,34900.0,100],["2026-01-20",29887.26,29887.26,29887.26,29887.26,100],["2026-01-21",34332.52,34332.52,34332.52,34332.52,7000],["2026-01-22",34332.52,34332.52,34332.52,34332.52,0],["2026-01-23",34332.52,34332.52,34332.52,34332.52,0],["2026-01-26",34332.52,34332.52,34332.52,34332.52,0],["2026-01-27",34332.52,34332.52,34332.52,34332.52,2700],["2026-01-28",34332.52,34332.52,34332.52,34332.52,0],["2026-01-29",36602.44,36602.44,36602.44,36602.44,100],["2026-01-30",36602.44,36602.44,36602.44,36602.44,0],["2026-02-02",37737.4,37737.4,37737.4,37737.4,100],["2026-02-03",35467.48,35467.48,35467.48,35467.48,200],["2026-02-04",35372.9,35372.9,35372.9,35372.9,300],["2026-02-05",35372.9,35372.9,35372.9,35372.9,0],["2026-02-06",35372.9,35372.9,35372.9,35372.9,0],["2026-02-09",36791.6,36791.6,36791.6,36791.6,100],["2026-02-10",36791.6,36791.6,36791.6,36791.6,0],["2026-02-11",35656.64,35656.64,35656.64,35656.64,100],["2026-02-12",35656.64,35656.64,35656.64,35656.64,0],["2026-02-13",38683.2,38683.2,38683.2,38683.2,100],["2026-02-23",38683.2,38683.2,38683.2,38683.2,0],["2026-02-24",35656.64,35656.64,35656.64,35656.64,200],["2026-02-25",35656.64,35656.64,35562.06,35562.06,300],["2026-02-26",35562.06,35562.06,35562.06,35562.06,0],["2026-02-27",34900.0,34900.0,34805.42,34805.42,300],["2026-03-02",33292.14,33292.14,33292.14,33292.14,1000],["2026-03-03",33292.14,33292.14,33292.14,33292.14,0],["2026-03-04",30360.16,30360.16,30360.16,30360.16,100],["2026-03-05",34900.0,34900.0,34900.0,34900.0,2000],["2026-03-06",34900.0,34900.0,34900.0,34900.0,0],["2026-03-09",34900.0,34900.0,34900.0,34900.0,700],["2026-03-10",34900.0,34900.0,34900.0,34900.0,0],["2026-03-11",34900.0,34900.0,34900.0,34900.0,0],["2026-03-12",30454.74,30454.74,30454.74,30454.74,100],["2026-03-13",30454.74,30454.74,30454.74,30454.74,0],["2026-03-16",30643.9,30643.9,30549.32,30549.32,500],["2026-03-17",30549.32,30549.32,30549.32,30549.32,0],["2026-03-18",31305.96,31305.96,31305.96,31305.96,500],["2026-03-19",34805.42,34805.42,34805.42,34805.42,100],["2026-03-20",34900.0,34900.0,34900.0,34900.0,1100],["2026-03-23",33102.98,33102.98,33102.98,33102.98,200],["2026-03-24",33102.98,33102.98,33102.98,33102.98,100],["2026-03-25",31305.96,31305.96,31211.38,31211.38,1000],["2026-03-26",31211.38,31211.38,31211.38,31211.38,0],["2026-03-27",31211.38,31211.38,31211.38,31211.38,100],["2026-03-30",31211.38,31211.38,31211.38,31211.38,0],["2026-03-31",33102.98,33102.98,33102.98,33102.98,5000],["2026-04-01",34805.42,34805.42,33102.98,33102.98,5600],["2026-04-02",34710.84,34710.84,34710.84,34710.84,100],["2026-04-03",34710.84,34710.84,34710.84,34710.84,0],["2026-04-06",33102.98,33102.98,33102.98,33102.98,2000],["2026-04-07",34710.84,34710.84,34710.84,34710.84,100],["2026-04-08",34710.84,34710.84,34710.84,34710.84,0],["2026-04-09",34710.84,34710.84,34710.84,34710.84,0],["2026-04-10",34710.84,34710.84,34710.84,34710.84,0],["2026-04-13",32630.08,32630.08,32630.08,32630.08,200],["2026-04-14",32157.18,33954.2,32157.18,33954.2,400],["2026-04-15",34427.1,34427.1,34427.1,34427.1,100],["2026-04-16",34427.1,34427.1,34427.1,34427.1,0],["2026-04-17",34427.1,34427.1,34427.1,34427.1,0],["2026-04-20",34427.1,34427.1,34427.1,34427.1,0],["2026-04-21",34427.1,34427.1,34427.1,34427.1,0],["2026-04-22",34900.0,34900.0,34900.0,34900.0,100],["2026-04-23",34900.0,34900.0,34900.0,34900.0,0],["2026-04-24",34900.0,34900.0,34900.0,34900.0,0],["2026-04-28",30360.16,30360.16,30265.58,30265.58,700],["2026-04-29",34616.26,34616.26,34616.26,34616.26,100],["2026-05-04",34616.26,34616.26,34616.26,34616.26,0],["2026-05-05",34616.26,34616.26,34616.26,34616.26,0],["2026-05-06",34616.26,34616.26,34616.26,34616.26,0],["2026-05-07",34616.26,34616.26,34616.26,34616.26,0],["2026-05-08",34616.26,34616.26,34616.26,34616.26,0],["2026-05-11",39629.0,39629.0,39629.0,39629.0,100],["2026-05-12",33765.04,37737.4,33765.04,37737.4,200],["2026-05-13",33765.04,36318.7,33765.04,36318.7,2652300],["2026-05-14",35467.48,35467.48,35467.48,35467.48,3048000],["2026-05-15",40669.38,40669.38,40669.38,40669.38,3609800],["2026-05-18",34616.26,34616.26,34616.26,34616.26,200],["2026-05-19",37831.98,39723.58,37831.98,39723.58,7000],["2026-05-20",38683.2,38683.2,38683.2,38683.2,0],["2026-05-21",38683.2,38683.2,38683.2,38683.2,0],["2026-05-22",38683.2,38683.2,38683.2,38683.2,0],["2026-05-25",38683.2,38683.2,38683.2,38683.2,0],["2026-05-26",33102.98,33102.98,33102.98,33102.98,100],["2026-05-27",34900.0,34900.0,34900.0,34900.0,100],["2026-05-28",34900.0,34900.0,34900.0,34900.0,0],["2026-05-29",33954.2,33954.2,33954.2,33954.2,1900],["2026-06-01",33954.2,33954.2,33954.2,33954.2,0],["2026-06-02",34900.0,34900.0,34900.0,34900.0,100],["2026-06-03",34900.0,34900.0,34900.0,34900.0,0],["2026-06-04",34900.0,34900.0,34900.0,34900.0,0],["2026-06-05",33102.98,33102.98,33102.98,33102.98,1000],["2026-06-08",34048.78,34048.78,34048.78,34048.78,100],["2026-06-09",34900.0,34900.0,34900.0,34900.0,100],["2026-06-10",34900.0,34900.0,34900.0,34900.0,0],["2026-06-11",38700.0,38700.0,38700.0,38700.0,100],["2026-06-12",33000.0,34000.0,33000.0,33000.0,3200],["2026-06-15",34900.0,34900.0,34900.0,34900.0,100],["2026-06-16",34900.0,34900.0,34900.0,34900.0,0],["2026-06-17",34900.0,34900.0,34900.0,34900.0,0],["2026-06-18",34900.0,34900.0,34900.0,34900.0,0],["2026-06-19",34900.0,34900.0,34900.0,34900.0,0],["2026-06-22",34900.0,34900.0,34900.0,34900.0,0],["2026-06-23",34900.0,34900.0,34900.0,34900.0,0],["2026-06-24",34900.0,34900.0,34900.0,34900.0,0],["2026-06-25",34900.0,34900.0,34900.0,34900.0,0],["2026-06-26",34900.0,34900.0,34900.0,34900.0,0],["2026-06-29",34900.0,34900.0,34900.0,34900.0,0],["2026-06-30",34900.0,34900.0,34900.0,34900.0,0],["2026-07-01",30100.0,30100.0,30100.0,30100.0,100],["2026-07-02",33000.0,33000.0,33000.0,33000.0,1000],["2026-07-03",34900.0,34900.0,34900.0,34900.0,100],["2026-07-06",34900.0,34900.0,34900.0,34900.0,0],["2026-07-07",40100.0,40100.0,40100.0,40100.0,100],["2026-07-08",40100.0,40100.0,40100.0,40100.0,0],["2026-07-09",40100.0,40100.0,40100.0,40100.0,0],["2026-07-10",40100.0,40100.0,40100.0,40100.0,0],["2026-07-13",40100.0,40100.0,40100.0,40100.0,0],["2026-07-14",34100.0,34100.0,34100.0,34100.0,1800],["2026-07-15",34100.0,34100.0,34100.0,34100.0,0],["2026-07-16",34100.0,34100.0,34100.0,34100.0,0],["2026-07-17",34100.0,34100.0,34100.0,34100.0,0],["2026-07-20",34100.0,34100.0,34100.0,34100.0,0],["2026-07-21",34100.0,34100.0,34100.0,34100.0,0],["2026-07-22",34100.0,34100.0,34100.0,34100.0,0],["2026-07-23",34100.0,34100.0,34100.0,34100.0,0],["2026-07-24",34100.0,34100.0,34100.0,34100.0,0],["2026-07-27",34100.0,34100.0,34100.0,34100.0,0],["2026-07-28",34100.0,34100.0,34100.0,34100.0,0],["2026-07-29",34100.0,34100.0,34100.0,34100.0,0],["2026-07-30",34100.0,34100.0,34100.0,34100.0,0],["2026-07-31",34100.0,34100.0,34100.0,34100.0,0],["2026-08-03",34100.0,34100.0,34100.0,34100.0,0],["2026-08-04",34100.0,34100.0,34100.0,34100.0,0],["2026-08-05",34100.0,34100.0,34100.0,34100.0,0],["2026-08-06",34100.0,34100.0,34100.0,34100.0,0],["2026-08-07",34100.0,34100.0,34100.0,34100.0,0],["2026-08-10",34100.0,34100.0,34100.0,34100.0,0],["2026-08-11",34100.0,34100.0,34100.0,34100.0,0],["2026-08-12",33000.0,33000.0,33000.0,33000.0,100],["2026-08-13",33000.0,33000.0,33000.0,33000.0,100],["2026-08-14",33000.0,33000.0,33000.0,33000.0,0],["2026-08-17",34000.0,34000.0,34000.0,34000.0,100],["2026-08-18",34000.0,34000.0,34000.0,34000.0,0],["2026-08-19",34000.0,34000.0,34000.0,34000.0,0],["2026-08-20",34000.0,34000.0,34000.0,34000.0,0],["2026-08-21",34000.0,34000.0,34000.0,34000.0,0],["2026-08-24",34000.0,34000.0,34000.0,34000.0,0],["2026-08-25",34000.0,34000.0,34000.0,34000.0,0],["2026-08-26",33000.0,33000.0,33000.0,33000.0,300],["2026-08-27",33000.0,33000.0,33000.0,33000.0,0],["2026-08-28",33000.0,33000.0,33000.0,33000.0,0],["2026-09-03",33000.0,33000.0,33000.0,33000.0,0],["2026-09-04",33000.0,33000.0,33000.0,33000.0,100],["2026-09-07",33000.0,33000.0,33000.0,33000.0,0],["2026-09-08",33000.0,33000.0,33000.0,33000.0,10400],["2026-09-09",33000.0,33000.0,33000.0,33000.0,0],["2026-09-10",33000.0,33000.0,33000.0,33000.0,0],["2026-09-11",33000.0,33000.0,33000.0,33000.0,0],["2026-09-14",33000.0,33000.0,33000.0,33000.0,0],["2026-09-15",33000.0,33000.0,33000.0,33000.0,2100],["2026-09-16",33000.0,33000.0,33000.0,33000.0,0],["2026-09-17",33000.0,33000.0,33000.0,33000.0,0],["2026-09-18",33000.0,33000.0,33000.0,33000.0,0],["2026-09-21",33000.0,33000.0,33000.0,33000.0,0],["2026-09-22",33000.0,33000.0,33000.0,33000.0,0],["2026-09-23",33000.0,33000.0,33000.0,33000.0,0],["2026-09-24",33000.0,33000.0,33000.0,33000.0,0],["2026-09-25",33000.0,33000.0,33000.0,33000.0,0],["2026-09-28",33000.0,33000.0,33000.0,33000.0,0],["2026-09-29",33000.0,33000.0,33000.0,33000.0,0],["2026-09-30",33000.0,33000.0,33000.0,33000.0,0],["2026-10-01",33000.0,33000.0,33000.0,33000.0,0],["2026-10-02",33000.0,33000.0,33000.0,33000.0,500],["2026-10-05",33000.0,33000.0,33000.0,33000.0,0],["2026-10-06",33000.0,33000.0,33000.0,33000.0,0],["2026-10-07",33000.0,33000.0,33000.0,33000.0,0],["2026-10-08",33000.0,33000.0,33000.0,33000.0,0],["2026-10-09",33000.0,33000.0,33000.0,33000.0,0],["2026-10-12",33000.0,33000.0,33000.0,33000.0,0]]}