{"code":0,"msg":"","data":{"sh000001":{"day":[["2021-08-06","3465.480","3458.230","3466.390","3436.930","336824400.000"],["2021-08-09","3441.750","3494.630","3502.840","3438.700","349910094.000"],["2021-08-10","3488.660","3529.930","3529.930","3477.060","345112992.000"],["2021-08-11","3527.110","3532.620","3544.090","3524.040","383783554.000"],["2021-08-12","3522.720","3524.740","3538.400","3513.450","381074593.000"],["2021-08-13","3514.470","3516.300","3540.080","3500.800","378187282.000"],["2021-08-16","3514.340","3517.340","3537.850","3510.900","391099721.000"],["2021-08-17","3512.110","3446.980","3531.720","3438.120","422885804.000"],["2021-08-18","3442.350","3485.290","3487.440","3437.690","389203756.000"],["2021-08-19","3475.300","3465.550","3480.460","3446.010","382383031.000"],["2021-08-20","3442.510","3427.330","3453.150","3394.970","391136918.000"],["2021-08-23","3436.800","3477.130","3481.250","3436.670","384727440.000"],["2021-08-24","3482.270","3514.470","3522.700","3481.140","430236463.000"],["2021-08-25","3517.920","3540.380","3540.390","3510.070","450047019.000"],["2021-08-26","3537.310","3501.660","3537.320","3499.450","502903147.000"],["2021-08-27","3494.420","3522.160","3530.190","3493.380","455345906.000"],["2021-08-30","3535.070","3528.150","3539.490","3512.990","512785716.000"],["2021-08-31","3519.020","3543.940","3543.940","3496.390","524205056.000"],["2021-09-01","3543.870","3567.100","3582.320","3514.670","667276305.000"],["2021-09-02","3559.900","3597.040","3597.370","3557.680","572684039.000"],["2021-09-03","3602.740","3581.730","3613.950","3569.400","614532353.000"],["2021-09-06","3580.140","3621.860","3626.290","3580.140","521713276.000"],["2021-09-07","3621.710","3676.590","3681.930","3615.140","547721875.000"],["2021-09-08","3673.400","3675.190","3695.320","3661.000","586436193.000"],["2021-09-09","3666.820","3693.130","3693.450","3662.160","604810330.000"],["2021-09-10","3691.190","3703.110","3722.870","3681.640","635200433.000"],["2021-09-13","3699.250","3715.370","3716.830","3692.820","557484019.000"],["2021-09-14","3709.630","3662.600","3723.850","3655.630","564952386.000"],["2021-09-15","3651.160","3656.220","3677.530","3638.320","474970001.000"],["2021-09-16","3664.840","3607.090","3677.920","3606.730","546741474.000"],["2021-09-17","3595.270","3613.970","3620.960","3569.270","516850210.000"],["2021-09-22","3563.210","3628.490","3629.450","3560.500","472296053.000"],["2021-09-23","3651.270","3642.220","3670.950","3632.280","534995486.000"],["2021-09-24","3637.870","3613.070","3651.430","3607.790","507304772.000"],["2021-09-27","3625.960","3582.830","3640.810","3559.920","510802795.000"],["2021-09-28","3577.890","3602.220","3610.920","3568.820","444168807.000"],["2021-09-29","3573.520","3536.290","3573.520","3518.050","452511151.000"],["2021-09-30","3541.930","3568.170","3572.430","3541.930","395629626.000"],["2021-10-08","3609.090","3592.170","3612.550","3571.730","407161148.000"],["2021-10-11","3600.360","3591.710","3614.700","3586.750","394361159.000"],["2021-10-12","3581.300","3546.940","3583.640","3515.140","405393748.000"],["2021-10-13","3543.490","3561.760","3569.130","3515.650","325050667.000"],["2021-10-14","3555.110","3558.280","3569.690","3547.180","294969196.000"],["2021-10-15","3551.990","3572.370","3578.770","3542.690","320292984.000"],["2021-10-18","3571.050","3568.140","3571.050","3539.480","340950616.000"],["2021-10-19","3562.300","3593.150","3596.790","3560.620","334197652.000"],["2021-10-20","3583.240","3587.000","3596.050","3574.300","344245008.000"],["2021-10-21","3590.050","3594.780","3610.960","3576.350","352310867.000"],["2021-10-22","3594.750","3582.600","3607.580","3578.760","353157203.000"],["2021-10-25","3574.260","3609.860","3611.090","3564.210","321196816.000"],["2021-10-26","3612.830","3597.640","3625.020","3589.710","337278291.000"],["2021-10-27","3589.860","3562.310","3589.860","3553.130","350620940.000"],["2021-10-28","3548.700","3518.420","3552.040","3509.490","378171666.000"],["2021-10-29","3519.330","3547.340","3547.340","3502.800","358809377.000"],["2021-11-01","3530.400","3544.480","3556.590","3519.290","382251325.000"],["2021-11-02","3543.380","3505.630","3559.050","3477.660","417563173.000"],["2021-11-03","3501.110","3498.540","3512.610","3480.490","306607669.000"],["2021-11-04","3505.890","3526.870","3527.950","3503.010","319440829.000"],["2021-11-05","3520.210","3491.570","3525.870","3491.460","354533565.000"],["2021-11-08","3491.970","3498.630","3507.270","3484.240","298183722.000"],["2021-11-09","3507.110","3507.000","3514.950","3489.040","287315989.000"],["2021-11-10","3498.940","3492.460","3498.940","3448.440","307030708.000"],["2021-11-11","3486.450","3532.790","3534.200","3482.830","322087957.000"],["2021-11-12","3534.150","3539.100","3543.650","3527.390","308683354.000"],["2021-11-15","3542.900","3533.300","3550.440","3521.290","313017612.000"],["2021-11-16","3530.460","3521.790","3549.770","3517.810","310399909.000"],["2021-11-17","3518.560","3537.370","3537.510","3513.520","276735671.000"],["2021-11-18","3531.490","3520.710","3537.980","3513.110","312426927.000"],["2021-11-19","3519.280","3560.370","3561.910","3517.650","317989976.000"],["2021-11-22","3562.760","3582.080","3585.190","3562.750","330009385.000"],["2021-11-23","3580.510","3589.090","3598.370","3577.360","360011593.000"],["2021-11-24","3590.020","3592.700","3602.740","3575.290","336775246.000"],["2021-11-25","3593.390","3584.180","3597.150","3579.530","306451518.000"],["2021-11-26","3576.110","3564.090","3576.110","3554.880","301000066.000"],["2021-11-29","3528.670","3562.700","3563.680","3526.360","333618331.000"],["2021-11-30","3570.750","3563.890","3582.120","3546.360","349187938.000"],["2021-12-01","3561.890","3576.890","3576.890","3558.690","329873517.000"],["2021-12-02","3573.250","3573.840","3586.870","3567.140","354041524.000"],["2021-12-03","3576.450","3607.430","3608.470","3573.210","377551048.000"],["2021-12-06","3615.240","3589.310","3626.130","3586.810","418676743.000"],["2021-12-07","3611.220","3595.090","3614.220","3572.570","403842594.000"],["2021-12-08","3602.820","3637.570","3637.720","3591.990","361036657.000"],["2021-12-09","3641.160","3673.040","3688.400","3638.700","431918157.000"],["2021-12-10","3654.370","3666.350","3667.850","3651.350","419988801.000"],["2021-12-13","3686.940","3681.080","3708.940","3678.060","424092009.000"],["2021-12-14","3669.810","3661.530","3671.680","3654.660","362171934.000"],["2021-12-15","3655.050","3647.630","3668.400","3645.240","377477667.000"],["2021-12-16","3648.930","3675.020","3675.020","3644.660","381329507.000"],["2021-12-17","3670.260","3632.360","3673.650","3631.660","408487837.000"],["2021-12-20","3620.040","3593.600","3643.950","3589.360","423851410.000"],["2021-12-21","3591.450","3625.130","3627.090","3591.450","408184348.000"],["2021-12-22","3632.680","3622.620","3635.900","3616.550","394825177.000"],["2021-12-23","3625.470","3643.340","3643.550","3618.050","382925734.000"],["2021-12-24","3645.390","3618.050","3648.960","3612.070","390347625.000"],["2021-12-27","3613.050","3615.970","3632.190","3601.940","329235293.000"],["2021-12-28","3619.640","3630.110","3631.080","3607.360","316202242.000"],["2021-12-29","3630.920","3597.000","3630.920","3596.320","305131766.000"],["2021-12-30","3596.490","3619.190","3628.920","3595.500","307839291.000"],["2021-12-31","3626.240","3639.780","3642.840","3624.940","329681932.000"],["2022-01-04","3649.150","3632.330","3651.890","3610.090","405027769.000"],["2022-01-05","3628.260","3595.180","3628.260","3583.470","423902028.000"],["2022-01-06","3581.220","3586.080","3594.490","3559.880","371540543.000"],["2022-01-07","3588.990","3579.540","3607.230","3577.100","436306961.000"],["2022-01-10","3572.740","3593.520","3593.520","3555.130","356222610.000"],["2022-01-11","3589.900","3567.440","3602.150","3562.750","359761863.000"],["2022-01-12","3578.160","3597.430","3599.500","3572.100","343132956.000"],["2022-01-13","3601.030","3555.260","3601.070","3555.160","369368365.000"],["2022-01-14","3544.070","3521.260","3548.420","3519.320","376937024.000"],["2022-01-17","3522.090","3541.670","3546.090","3519.430","312886733.000"],["2022-01-18","3541.890","3569.910","3579.310","3531.330","377146435.000"],["2022-01-19","3567.630","3558.180","3578.730","3541.660","333235269.000"],["2022-01-20","3556.230","3555.060","3576.260","3540.550","379509846.000"],["2022-01-21","3546.750","3522.570","3547.000","3514.890","326534880.000"],["2022-01-24","3508.240","3524.110","3531.610","3500.140","280268342.000"],["2022-01-25","3509.280","3433.060","3519.830","3433.060","327353813.000"],["2022-01-26","3442.690","3455.670","3462.120","3417.760","275122828.000"],["2022-01-27","3456.100","3394.250","3456.360","3392.020","280606534.000"],["2022-01-28","3407.590","3361.440","3417.050","3356.560","290855257.000"],["2022-02-07","3407.760","3429.580","3434.030","3407.760","320485211.000"],["2022-02-08","3428.540","3452.630","3453.190","3390.460","366093865.000"],["2022-02-09","3450.820","3479.950","3484.740","3444.080","350249936.000"],["2022-02-10","3481.910","3485.910","3488.860","3464.220","355666267.000"],["2022-02-11","3472.280","3462.950","3500.150","3459.330","361356090.000"],["2022-02-14","3451.850","3428.880","3457.260","3415.450","315274448.000"],["2022-02-15","3428.040","3446.090","3447.490","3421.640","275559322.000"],["2022-02-16","3457.070","3465.830","3475.060","3453.800","274993913.000"],["2022-02-17","3464.210","3468.040","3480.970","3454.280","297262682.000"],["2022-02-18","3451.630","3490.760","3490.760","3447.030","295149963.000"],["2022-02-21","3488.410","3490.610","3492.200","3471.690","301541740.000"],["2022-02-22","3473.290","3457.150","3473.390","3437.670","326279484.000"],["2022-02-23","3458.510","3489.150","3490.760","3458.180","325604895.000"],["2022-02-24","3474.370","3429.960","3486.980","3400.210","488354901.000"],["2022-02-25","3445.340","3451.410","3480.180","3440.930","377542556.000"],["2022-02-28","3450.320","3462.310","3462.310","3425.520","345838388.000"],["2022-03-01","3471.360","3488.830","3491.130","3465.720","326001662.000"],["2022-03-02","3478.290","3484.190","3486.620","3467.000","329367684.000"],["2022-03-03","3495.930","3481.110","3500.290","3473.340","412594289.000"],["2022-03-04","3459.980","3447.650","3474.880","3437.700","393526581.000"],["2022-03-07","3438.560","3372.860","3438.560","3360.740","393588999.000"],["2022-03-08","3372.550","3293.530","3383.630","3287.340","415926766.000"],["2022-03-09","3303.710","3256.390","3321.480","3147.680","466285569.000"],["2022-03-10","3312.180","3296.090","3326.580","3291.240","378336376.000"],["2022-03-11","3259.320","3309.750","3315.660","3217.420","384067127.000"],["2022-03-14","3271.890","3223.530","3297.800","3223.530","337968687.000"],["2022-03-15","3192.360","3063.970","3196.920","3063.970","465037164.000"],["2022-03-16","3107.670","3170.710","3177.790","3023.300","444667189.000"],["2022-03-17","3215.010","3215.040","3260.170","3202.930","420813458.000"],["2022-03-18","3207.150","3251.070","3260.780","3197.360","373035611.000"],["2022-03-21","3255.620","3253.690","3267.500","3223.390","354228488.000"],["2022-03-22","3249.540","3259.860","3279.110","3239.530","361196158.000"],["2022-03-23","3264.790","3271.030","3279.890","3251.980","349875370.000"],["2022-03-24","3256.060","3250.260","3266.890","3236.660","329006654.000"],["2022-03-25","3247.160","3212.240","3257.110","3211.640","340020006.000"],["2022-03-28","3185.170","3214.500","3230.220","3159.830","344994873.000"],["2022-03-29","3216.010","3203.940","3229.180","3196.460","316273649.000"],["2022-03-30","3217.590","3266.600","3266.600","3216.300","366753677.000"],["2022-03-31","3256.140","3252.200","3272.040","3246.060","398439934.000"],["2022-04-01","3234.670","3282.720","3287.230","3226.300","378210460.000"],["2022-04-06","3269.430","3283.430","3288.110","3255.690","429642779.000"],["2022-04-07","3267.810","3236.700","3290.260","3236.480","402626660.000"],["2022-04-08","3239.880","3251.850","3257.090","3208.350","413826799.000"],["2022-04-11","3239.860","3167.130","3239.860","3156.510","424160185.000"],["2022-04-12","3165.120","3213.330","3214.540","3140.900","418321923.000"],["2022-04-13","3199.800","3186.820","3225.470","3183.530","391156925.000"],["2022-04-14","3203.630","3225.640","3240.000","3200.230","371242344.000"],["2022-04-15","3210.700","3211.240","3229.870","3200.130","407842082.000"],["2022-04-18","3185.940","3195.520","3204.030","3166.980","347365123.000"],["2022-04-19","3192.090","3194.030","3207.830","3174.710","339944104.000"],["2022-04-20","3189.890","3151.050","3191.830","3142.050","362047037.000"],["2022-04-21","3138.430","3079.810","3160.900","3069.680","391934694.000"],["2022-04-22","3058.400","3086.920","3105.660","3049.360","342000563.000"],["2022-04-25","3034.270","2928.510","3043.820","2928.510","433606108.000"],["2022-04-26","2930.450","2886.430","2957.680","2878.260","401615154.000"],["2022-04-27","2866.820","2958.280","2959.180","2863.650","423060191.000"],["2022-04-28","2945.810","2975.480","2991.510","2936.790","375371775.000"],["2022-04-29","2986.060","3047.060","3048.490","2968.330","423932794.000"],["2022-05-05","3044.850","3067.760","3082.230","3042.120","383072875.000"],["2022-05-06","3011.320","3001.560","3030.690","2992.720","343264218.000"],["2022-05-09","2990.200","3004.140","3015.940","2983.610","292061556.000"],["2022-05-10","2965.780","3035.840","3043.780","2957.400","370660980.000"],["2022-05-11","3035.390","3058.700","3100.900","3034.670","423991912.000"],["2022-05-12","3044.800","3054.990","3072.160","3032.950","344440477.000"],["2022-05-13","3068.030","3084.280","3086.100","3059.250","331737852.000"],["2022-05-16","3100.550","3073.750","3102.580","3063.400","338108492.000"],["2022-05-17","3076.500","3093.700","3093.700","3057.640","330356537.000"],["2022-05-18","3095.890","3085.980","3105.840","3071.310","315037923.000"],["2022-05-19","3046.710","3096.960","3096.960","3042.670","336600749.000"],["2022-05-20","3107.090","3146.570","3146.570","3107.090","372336636.000"],["2022-05-23","3150.490","3146.860","3150.510","3127.900","353376325.000"],["2022-05-24","3149.060","3070.930","3153.130","3070.930","416312158.000"],["2022-05-25","3070.170","3107.460","3107.630","3069.950","342259227.000"],["2022-05-26","3111.480","3123.110","3133.280","3079.480","370305518.000"],["2022-05-27","3135.030","3130.240","3151.050","3112.540","359463866.000"],["2022-05-30","3141.960","3149.060","3150.890","3123.150","349362285.000"],["2022-05-31","3149.940","3186.430","3188.600","3142.000","374523265.000"],["2022-06-01","3179.690","3182.160","3190.610","3160.040","365664432.000"],["2022-06-02","3170.310","3195.460","3197.280","3163.760","361770632.000"],["2022-06-06","3196.960","3236.370","3237.070","3181.650","422027835.000"],["2022-06-07","3235.420","3241.760","3253.090","3222.640","402203220.000"],["2022-06-08","3245.020","3263.790","3266.630","3216.010","434183270.000"],["2022-06-09","3259.490","3238.950","3270.560","3223.480","422728372.000"],["2022-06-10","3214.180","3284.830","3286.620","3210.810","439865730.000"],["2022-06-13","3256.280","3255.550","3272.990","3229.310","438578312.000"],["2022-06-14","3224.210","3288.910","3289.130","3195.820","450388187.000"],["2022-06-15","3289.100","3305.410","3358.550","3288.850","550584131.000"],["2022-06-16","3306.840","3285.380","3319.690","3277.530","433220868.000"],["2022-06-17","3265.510","3316.790","3323.280","3262.890","395300700.000"],["2022-06-20","3315.780","3315.430","3333.900","3292.930","413460410.000"],["2022-06-21","3313.790","3306.720","3329.390","3279.830","394456891.000"],["2022-06-22","3309.120","3267.200","3311.020","3266.540","375529782.000"],["2022-06-23","3269.050","3320.150","3320.150","3262.290","400614211.000"],["2022-06-24","3324.740","3349.750","3356.710","3322.950","390819734.000"],["2022-06-27","3364.000","3379.190","3393.310","3364.000","414117738.000"],["2022-06-28","3377.680","3409.210","3412.100","3358.870","412056516.000"],["2022-06-29","3399.680","3361.520","3414.650","3358.470","440573559.000"],["2022-06-30","3358.930","3398.620","3417.010","3358.930","381243178.000"],["2022-07-01","3400.260","3387.640","3404.050","3378.360","350489299.000"],["2022-07-04","3381.820","3405.430","3405.620","3364.090","357737919.000"],["2022-07-05","3411.130","3404.030","3424.840","3372.060","411699672.000"],["2022-07-06","3391.030","3355.350","3391.030","3333.100","384630047.000"],["2022-07-07","3353.130","3364.400","3375.860","3332.310","334400202.000"],["2022-07-08","3380.370","3356.080","3386.310","3354.120","322921072.000"],["2022-07-11","3341.100","3313.580","3341.100","3297.010","342669193.000"],["2022-07-12","3307.220","3281.470","3319.250","3277.080","334600539.000"],["2022-07-13","3279.600","3284.290","3297.020","3266.480","331845669.000"],["2022-07-14","3277.450","3281.740","3299.250","3261.490","355926432.000"],["2022-07-15","3261.380","3228.060","3288.920","3228.060","380156371.000"],["2022-07-18","3235.090","3278.100","3278.470","3226.230","348346022.000"],["2022-07-19","3278.720","3279.430","3283.930","3256.020","315651918.000"],["2022-07-20","3291.550","3304.720","3308.350","3287.740","301515123.000"],["2022-07-21","3297.660","3272.000","3300.530","3272.000","332358707.000"],["2022-07-22","3276.200","3269.970","3293.640","3246.730","300690066.000"],["2022-07-25","3269.710","3250.390","3273.180","3243.030","271245744.000"],["2022-07-26","3254.190","3277.440","3282.410","3246.040","259468676.000"],["2022-07-27","3271.780","3275.760","3282.570","3265.730","249131485.000"],["2022-07-28","3287.500","3282.580","3305.710","3277.110","288055056.000"],["2022-07-29","3282.810","3253.240","3294.800","3246.370","307331047.000"],["2022-08-01","3246.620","3259.960","3264.300","3225.550","292204805.000"],["2022-08-02","3231.260","3186.270","3231.260","3155.190","394176168.000"],["2022-08-03","3188.890","3163.670","3217.550","3159.460","324885673.000"],["2022-08-04","3179.430","3189.040","3191.000","3155.700","260898943.000"],["2022-08-05","3195.230","3227.030","3228.890","3184.450","274683729.000"],["2022-08-08","3218.850","3236.930","3237.970","3214.080","254268050.000"],["2022-08-09","3235.740","3247.430","3248.770","3227.540","259605467.000"],["2022-08-10","3242.360","3230.020","3253.170","3217.810","257583592.000"],["2022-08-11","3243.470","3281.670","3281.670","3237.900","300605376.000"],["2022-08-12","3275.770","3276.890","3288.220","3272.840","299932928.000"],["2022-08-15","3268.370","3276.090","3286.890","3261.820","287106773.000"],["2022-08-16","3278.680","3277.880","3295.020","3271.570","303592274.000"],["2022-08-17","3282.100","3292.530","3296.000","3263.350","326124759.000"],["2022-08-18","3286.370","3277.540","3289.140","3270.560","301694778.000"],["2022-08-19","3275.620","3258.080","3286.490","3258.060","333535471.000"],["2022-08-22","3249.700","3277.790","3278.170","3247.190","314537869.000"],["2022-08-23","3274.430","3276.220","3284.600","3262.630","316566356.000"],["2022-08-24","3279.170","3215.200","3281.880","3212.390","366140577.000"],["2022-08-25","3223.460","3246.250","3248.350","3199.120","336196165.000"],["2022-08-26","3250.630","3236.220","3266.270","3232.280","309927554.000"],["2022-08-29","3203.100","3240.730","3240.730","3199.000","297015097.000"],["2022-08-30","3240.180","3227.220","3243.750","3212.630","294318914.000"],["2022-08-31","3216.530","3202.140","3232.020","3184.390","344408829.000"],["2022-09-01","3196.540","3184.980","3214.560","3181.630","274660541.000"],["2022-09-02","3189.640","3186.480","3198.280","3173.790","250456911.000"],["2022-09-05","3183.950","3199.910","3199.910","3172.040","280675633.000"],["2022-09-06","3207.930","3243.450","3244.640","3203.820","318869689.000"],["2022-09-07","3232.140","3246.290","3253.770","3227.820","301014466.000"],["2022-09-08","3245.560","3235.590","3253.700","3233.800","281680358.000"],["2022-09-09","3241.180","3262.050","3266.200","3236.510","283827665.000"],["2022-09-13","3272.050","3263.800","3278.170","3259.660","276189823.000"],["2022-09-14","3224.680","3237.540","3250.800","3221.960","255193365.000"],["2022-09-15","3248.970","3199.920","3254.180","3174.390","325206121.000"],["2022-09-16","3189.830","3126.400","3191.830","3126.400","316475893.000"],["2022-09-19","3122.750","3115.600","3135.560","3101.220","249113662.000"],["2022-09-20","3127.840","3122.410","3140.030","3114.040","219942534.000"],["2022-09-21","3116.010","3117.180","3129.820","3091.300","232972496.000"],["2022-09-22","3098.770","3108.910","3125.680","3092.820","221140689.000"],["2022-09-23","3106.810","3088.370","3124.660","3072.240","243057719.000"],["2022-09-26","3067.570","3051.230","3102.650","3048.510","262698628.000"],["2022-09-27","3056.390","3093.860","3094.040","3048.370","232735303.000"],["2022-09-28","3089.100","3045.070","3089.100","3044.860","230098650.000"],["2022-09-29","3067.470","3041.200","3076.760","3026.080","230030416.000"],["2022-09-30","3042.170","3024.390","3054.610","3021.930","204115336.000"],["2022-10-10","3026.940","2974.150","3029.450","2968.280","243404828.000"],["2022-10-11","2978.060","2979.790","2986.910","2953.500","208635950.000"],["2022-10-12","2976.720","3025.510","3025.510","2934.090","248013557.000"],["2022-10-13","3008.300","3016.360","3036.250","3004.500","249683281.000"],["2022-10-14","3035.030","3071.990","3084.270","3035.030","277304061.000"],["2022-10-17","3060.520","3084.940","3087.190","3052.710","262608618.000"],["2022-10-18","3094.930","3080.960","3099.920","3074.220","245634757.000"],["2022-10-19","3073.260","3044.380","3081.390","3044.380","230895310.000"],["2022-10-20","3029.300","3035.050","3070.260","3013.690","244736145.000"],["2022-10-21","3038.040","3038.930","3055.420","3026.960","245254122.000"],["2022-10-24","3034.750","2977.560","3064.420","2965.170","298085356.000"],["2022-10-25","2969.160","2976.280","3001.720","2944.260","255554160.000"],["2022-10-26","2977.560","2999.500","3028.350","2977.560","268689492.000"],["2022-10-27","3005.040","2982.900","3017.260","2981.690","265608254.000"],["2022-10-28","2967.020","2915.930","2974.240","2908.980","292531308.000"],["2022-10-31","2893.200","2893.480","2926.020","2885.090","301994203.000"],["2022-11-01","2899.500","2969.200","2969.200","2896.760","319809578.000"],["2022-11-02","2960.650","3003.370","3019.050","2954.950","325078248.000"],["2022-11-03","2981.200","2997.810","3003.720","2977.720","259348567.000"],["2022-11-04","2997.000","3070.800","3081.590","2997.000","329806740.000"],["2022-11-07","3062.860","3077.820","3088.190","3054.460","320567097.000"],["2022-11-08","3077.310","3064.490","3078.280","3047.460","256522007.000"],["2022-11-09","3064.460","3048.170","3073.920","3046.190","235637324.000"],["2022-11-10","3031.690","3036.130","3047.980","3022.850","270371798.000"],["2022-11-11","3099.650","3087.290","3117.740","3070.300","409604534.000"],["2022-11-14","3100.870","3083.400","3121.410","3075.220","361788216.000"],["2022-11-15","3081.130","3134.080","3135.590","3074.500","331470577.000"],["2022-11-16","3133.650","3119.980","3145.750","3115.350","303429844.000"],["2022-11-17","3110.960","3115.430","3115.440","3087.170","287028407.000"],["2022-11-18","3116.730","3097.240","3126.710","3096.890","299954276.000"],["2022-11-21","3078.060","3085.040","3085.240","3056.170","256045549.000"],["2022-11-22","3084.230","3088.940","3118.120","3076.320","327565927.000"],["2022-11-23","3084.740","3096.910","3108.240","3075.320","326155449.000"],["2022-11-24","3104.100","3089.310","3113.240","3084.860","267482928.000"],["2022-11-25","3085.460","3101.690","3111.420","3077.970","311431979.000"],["2022-11-28","3055.290","3078.550","3080.180","3034.700","305811284.000"],["2022-11-29","3096.110","3149.750","3152.000","3096.110","391449748.000"],["2022-11-30","3141.400","3151.340","3158.570","3137.370","372718321.000"],["2022-12-01","3187.990","3165.470","3198.410","3164.530","387013056.000"],["2022-12-02","3160.580","3156.140","3170.900","3149.840","307812484.000"],["2022-12-05","3181.920","3211.810","3213.440","3177.060","447398437.000"],["2022-12-06","3200.280","3212.530","3224.820","3195.080","373590296.000"],["2022-12-07","3204.940","3199.620","3226.080","3188.670","354113078.000"],["2022-12-08","3196.020","3197.350","3206.720","3187.260","320969294.000"],["2022-12-09","3197.120","3206.950","3212.110","3182.910","373343209.000"],["2022-12-12","3195.870","3179.040","3196.720","3176.580","333381792.000"],["2022-12-13","3179.440","3176.330","3187.200","3171.480","285821200.000"],["2022-12-14","3178.550","3176.530","3189.840","3168.590","265623569.000"],["2022-12-15","3177.200","3168.650","3179.100","3158.450","243023333.000"],["2022-12-16","3156.130","3167.860","3175.350","3151.610","259771795.000"],["2022-12-19","3165.310","3107.120","3170.260","3096.100","278513541.000"],["2022-12-20","3098.950","3073.770","3100.750","3061.510","218836766.000"],["2022-12-21","3078.330","3068.410","3085.800","3060.550","189067920.000"],["2022-12-22","3085.800","3054.430","3096.240","3044.600","223639537.000"],["2022-12-23","3038.840","3045.870","3061.870","3031.540","192020305.000"],["2022-12-26","3048.200","3065.560","3071.840","3047.350","206503893.000"],["2022-12-27","3077.750","3095.570","3098.080","3074.310","222218322.000"],["2022-12-28","3088.620","3087.400","3098.650","3079.430","224554151.000"],["2022-12-29","3076.730","3073.700","3086.000","3064.460","215570676.000"],["2022-12-30","3084.520","3089.260","3096.310","3082.200","217545344.000"],["2023-01-03","3087.510","3116.510","3119.860","3073.050","281370362.000"],["2023-01-04","3117.570","3123.520","3129.090","3109.450","273313626.000"],["2023-01-05","3132.760","3155.220","3159.430","3130.230","257003018.000"],["2023-01-06","3155.070","3157.640","3170.740","3151.840","257380255.000"],["2023-01-09","3169.370","3176.080","3183.580","3165.430","258115218.000"],["2023-01-10","3178.020","3169.510","3178.160","3165.140","232984175.000"],["2023-01-11","3172.380","3161.840","3184.760","3160.890","237742869.000"],["2023-01-12","3167.270","3163.450","3171.590","3153.400","216671305.000"],["2023-01-13","3170.350","3195.310","3195.310","3167.510","220226897.000"],["2023-01-16","3198.520","3227.590","3251.370","3197.320","306749549.000"],["2023-01-17","3229.440","3224.240","3231.260","3211.760","226592230.000"],["2023-01-18","3227.590","3224.410","3234.820","3220.370","212109730.000"],["2023-01-19","3221.520","3240.280","3240.280","3210.380","226465030.000"],["2023-01-20","3247.200","3264.810","3267.060","3247.200","273219182.000"],["2023-01-30","3308.870","3269.320","3310.490","3266.760","353325829.000"],["2023-01-31","3266.140","3255.670","3277.250","3252.010","300162957.000"],["2023-02-01","3262.200","3284.920","3284.920","3245.410","339509410.000"],["2023-02-02","3291.780","3285.670","3295.760","3272.410","333413133.000"],["2023-02-03","3275.660","3263.410","3275.660","3235.350","293342814.000"],["2023-02-06","3244.700","3238.700","3250.350","3226.210","267053107.000"],["2023-02-07","3245.230","3248.090","3250.030","3233.830","250946450.000"],["2023-02-08","3251.500","3232.110","3257.110","3230.440","234530481.000"],["2023-02-09","3227.730","3270.380","3270.380","3225.770","254754529.000"],["2023-02-10","3266.440","3260.670","3269.990","3247.230","260626926.000"],["2023-02-13","3256.990","3284.160","3285.090","3252.630","297213188.000"],["2023-02-14","3288.970","3293.280","3293.730","3279.190","270974168.000"],["2023-02-15","3294.020","3280.490","3296.200","3274.550","269939123.000"],["2023-02-16","3281.740","3249.030","3308.830","3231.340","380863545.000"],["2023-02-17","3244.730","3224.020","3262.470","3223.260","278451237.000"],["2023-02-20","3230.470","3290.340","3291.040","3225.840","325007733.000"],["2023-02-21","3291.630","3306.520","3308.790","3282.440","324409449.000"],["2023-02-22","3292.050","3291.150","3307.030","3286.720","255403985.000"],["2023-02-23","3293.520","3287.480","3307.440","3275.360","262324304.000"],["2023-02-24","3287.260","3267.160","3288.390","3253.970","234206306.000"],["2023-02-27","3257.000","3258.030","3276.580","3251.720","242855344.000"],["2023-02-28","3265.740","3279.610","3280.420","3246.140","251625032.000"],["2023-03-01","3279.140","3312.350","3315.160","3272.040","318398704.000"],["2023-03-02","3308.010","3310.650","3320.740","3306.460","328520016.000"],["2023-03-03","3314.770","3328.390","3330.600","3302.620","343996919.000"],["2023-03-06","3332.020","3322.030","3333.060","3308.730","340530446.000"],["2023-03-07","3320.210","3285.100","3342.860","3284.410","389957956.000"],["2023-03-08","3271.880","3283.250","3283.250","3263.690","260443547.000"],["2023-03-09","3285.940","3276.090","3289.060","3260.000","264021859.000"],["2023-03-10","3255.510","3230.080","3262.150","3229.500","281135410.000"],["2023-03-13","3228.120","3268.700","3268.700","3228.120","294928087.000"],["2023-03-14","3261.920","3245.310","3262.000","3216.990","319906033.000"],["2023-03-15","3261.030","3263.310","3273.120","3256.860","305168798.000"],["2023-03-16","3244.470","3226.890","3257.430","3224.720","327389632.000"],["2023-03-17","3245.260","3250.550","3279.920","3240.160","343001022.000"],["2023-03-20","3253.930","3234.910","3267.990","3231.650","392517391.000"],["2023-03-21","3240.840","3255.650","3256.000","3237.890","301810779.000"],["2023-03-22","3263.410","3265.750","3279.390","3255.740","290840462.000"],["2023-03-23","3258.780","3286.650","3286.650","3252.990","306118393.000"],["2023-03-24","3282.740","3265.650","3282.740","3260.840","324513337.000"],["2023-03-27","3261.820","3251.400","3261.820","3229.700","337861206.000"],["2023-03-28","3256.600","3245.380","3264.100","3241.740","295682660.000"],["2023-03-29","3253.620","3240.060","3254.560","3229.580","296900508.000"],["2023-03-30","3243.070","3261.250","3263.740","3220.980","299898295.000"],["2023-03-31","3263.410","3272.860","3278.420","3260.040","283613746.000"],["2023-04-03","3277.340","3296.400","3299.730","3276.420","357676775.000"],["2023-04-04","3297.180","3312.560","3312.560","3290.990","385871617.000"],["2023-04-06","3302.750","3312.630","3314.530","3296.060","327155424.000"],["2023-04-07","3312.480","3327.650","3328.850","3308.060","283032247.000"],["2023-04-10","3331.510","3315.360","3332.720","3309.920","340819845.000"],["2023-04-11","3317.080","3313.570","3317.450","3298.250","320566055.000"],["2023-04-12","3316.860","3327.180","3330.710","3315.400","343025315.000"],["2023-04-13","3321.270","3318.360","3334.470","3309.250","347862106.000"],["2023-04-14","3326.370","3338.150","3340.080","3316.810","338299275.000"],["2023-04-17","3337.060","3385.610","3385.610","3336.390","402809926.000"],["2023-04-18","3379.230","3393.330","3396.170","3375.780","348399486.000"],["2023-04-19","3391.350","3370.130","3394.960","3364.640","346123443.000"],["2023-04-20","3367.050","3367.030","3371.370","3344.020","350354965.000"],["2023-04-21","3364.000","3301.260","3367.610","3301.260","387395098.000"],["2023-04-24","3300.810","3275.410","3303.090","3264.930","354255626.000"],["2023-04-25","3276.400","3264.870","3288.570","3229.450","380895729.000"],["2023-04-26","3255.220","3264.100","3277.980","3239.990","357917842.000"],["2023-04-27","3256.230","3285.880","3299.300","3253.110","341590534.000"],["2023-04-28","3283.120","3323.270","3324.880","3283.120","401554785.000"],["2023-05-04","3306.480","3350.460","3352.750","3302.030","483364916.000"],["2023-05-05","3350.650","3334.500","3364.140","3321.190","436504494.000"],["2023-05-08","3340.990","3395.000","3400.180","3340.990","534103659.000"],["2023-05-09","3402.390","3357.670","3418.950","3356.120","573013309.000"],["2023-05-10","3347.700","3319.150","3349.720","3305.250","451739731.000"],["2023-05-11","3323.660","3309.550","3333.250","3307.290","354258271.000"],["2023-05-12","3304.460","3272.360","3319.130","3271.430","347314983.000"],["2023-05-15","3269.880","3310.740","3310.740","3235.870","388045887.000"],["2023-05-16","3310.160","3290.990","3317.900","3282.490","322479410.000"],["2023-05-17","3281.970","3284.230","3298.520","3269.890","285744050.000"],["2023-05-18","3288.410","3297.320","3313.860","3284.170","309967472.000"],["2023-05-19","3288.890","3283.540","3302.340","3268.220","285404064.000"],["2023-05-22","3278.600","3296.470","3308.530","3276.540","273889998.000"],["2023-05-23","3294.790","3246.240","3298.230","3246.240","275279083.000"],["2023-05-24","3237.700","3204.750","3237.700","3204.380","288720257.000"],["2023-05-25","3197.360","3201.260","3207.020","3168.570","283588925.000"],["2023-05-26","3198.880","3212.500","3220.770","3179.820","261700479.000"],["2023-05-29","3219.760","3221.450","3230.970","3208.960","297389487.000"],["2023-05-30","3214.670","3224.210","3230.630","3186.630","303532460.000"],["2023-05-31","3214.660","3204.560","3216.360","3190.270","294573338.000"],["2023-06-01","3196.150","3204.630","3225.090","3189.520","312330759.000"],["2023-06-02","3212.450","3230.070","3233.990","3211.740","294667098.000"],["2023-06-05","3231.810","3232.440","3244.180","3221.630","278060203.000"],["2023-06-06","3228.410","3195.340","3247.350","3189.270","308285872.000"],["2023-06-07","3197.470","3197.760","3210.330","3188.010","258063400.000"],["2023-06-08","3194.830","3213.590","3225.530","3180.540","293530741.000"],["2023-06-09","3213.030","3231.410","3231.410","3206.100","314155501.000"],["2023-06-12","3225.300","3228.830","3239.440","3210.710","313784444.000"],["2023-06-13","3223.900","3233.670","3235.090","3215.500","280628454.000"],["2023-06-14","3238.120","3228.990","3248.460","3226.770","303537260.000"],["2023-06-15","3230.450","3252.980","3252.980","3229.150","313255752.000"],["2023-06-16","3256.300","3273.330","3276.550","3255.500","326281846.000"],["2023-06-19","3271.160","3255.810","3271.160","3251.780","327753047.000"],["2023-06-20","3252.540","3240.360","3252.840","3237.790","298260596.000"],["2023-06-21","3230.110","3197.900","3236.360","3197.900","294377372.000"],["2023-06-26","3177.230","3150.620","3181.080","3144.250","308129811.000"],["2023-06-27","3153.310","3189.440","3194.410","3148.270","287604327.000"],["2023-06-28","3183.490","3189.380","3192.660","3157.120","276231948.000"],["2023-06-29","3185.420","3182.380","3196.500","3179.530","250340074.000"],["2023-06-30","3178.920","3202.060","3212.990","3177.990","265379873.000"],["2023-07-03","3209.160","3243.980","3246.860","3209.160","312371395.000"],["2023-07-04","3241.230","3245.350","3246.960","3233.990","279248721.000"],["2023-07-05","3240.050","3222.950","3241.840","3218.600","264016426.000"],["2023-07-06","3215.860","3205.570","3229.480","3199.720","246119032.000"],["2023-07-07","3197.470","3196.610","3212.050","3189.210","255688469.000"],["2023-07-10","3208.730","3203.700","3216.530","3192.660","236560367.000"],["2023-07-11","3211.120","3221.370","3221.680","3200.380","227600467.000"],["2023-07-12","3220.380","3196.130","3224.330","3193.440","271423386.000"],["2023-07-13","3202.700","3236.480","3238.470","3202.700","276620508.000"],["2023-07-14","3240.970","3237.700","3248.380","3234.000","273327494.000"],["2023-07-17","3219.020","3209.630","3219.020","3195.890","250208376.000"],["2023-07-18","3206.790","3197.820","3210.250","3190.000","235030259.000"],["2023-07-19","3195.010","3198.840","3204.360","3181.560","217355860.000"],["2023-07-20","3201.910","3169.520","3209.060","3165.670","238932891.000"],["2023-07-21","3163.420","3167.750","3185.640","3157.330","225331363.000"],["2023-07-24","3157.470","3164.160","3178.730","3151.130","216595211.000"],["2023-07-25","3201.460","3231.520","3231.750","3201.460","348617714.000"],["2023-07-26","3228.090","3223.030","3229.890","3212.880","317206051.000"],["2023-07-27","3225.480","3216.670","3245.600","3210.470","327118867.000"],["2023-07-28","3206.740","3275.930","3280.280","3200.990","411068434.000"],["2023-07-31","3287.210","3291.040","3322.130","3281.010","459030994.000"],["2023-08-01","3288.760","3290.950","3305.340","3279.570","459890833.000"],["2023-08-02","3281.860","3261.690","3290.820","3252.300","405341499.000"],["2023-08-03","3254.570","3280.460","3280.860","3247.270","384691317.000"],["2023-08-04","3296.090","3288.080","3315.050","3281.730","470927697.000"],["2023-08-07","3276.780","3268.830","3276.780","3258.540","360341484.000"],["2023-08-08","3260.720","3260.620","3274.520","3246.670","316520733.000"],["2023-08-09","3251.150","3244.490","3257.080","3240.290","271218538.000"],["2023-08-10","3242.210","3254.560","3257.030","3234.120","287412142.000"],["2023-08-11","3254.480","3189.250","3254.480","3189.250","330137750.000"],["2023-08-14","3159.710","3178.430","3180.510","3141.660","299840327.000"],["2023-08-15","3180.560","3176.180","3186.230","3147.350","273251922.000"],["2023-08-16","3164.700","3150.130","3176.630","3149.720","281728292.000"],["2023-08-17","3137.350","3163.740","3167.450","3123.250","294692586.000"],["2023-08-18","3165.100","3131.950","3179.120","3131.950","294390352.000"],["2023-08-21","3125.990","3092.980","3134.960","3092.980","265753423.000"],["2023-08-22","3103.780","3120.330","3126.780","3074.530","309316335.000"],["2023-08-23","3116.270","3078.400","3116.380","3077.610","272244124.000"],["2023-08-24","3085.910","3082.240","3106.180","3072.950","300024637.000"],["2023-08-25","3068.620","3064.070","3085.050","3053.040","293347686.000"],["2023-08-28","3219.040","3098.640","3219.040","3089.120","485607764.000"],["2023-08-29","3091.940","3135.890","3145.760","3090.440","398875780.000"],["2023-08-30","3144.410","3137.140","3153.690","3126.900","347511867.000"],["2023-08-31","3134.550","3119.880","3139.980","3113.950","313448242.000"],["2023-09-01","3126.020","3133.250","3143.850","3123.190","292310992.000"],["2023-09-04","3145.940","3177.060","3177.060","3143.380","366391140.000"],["2023-09-05","3169.740","3154.370","3169.740","3150.080","294061849.000"],["2023-09-06","3147.140","3158.080","3162.150","3136.900","267002230.000"],["2023-09-07","3152.200","3122.350","3152.270","3120.820","269264733.000"],["2023-09-08","3114.230","3116.720","3126.040","3104.670","228125064.000"],["2023-09-11","3119.610","3142.780","3155.100","3113.820","290442917.000"],["2023-09-12","3140.340","3137.060","3147.510","3134.320","234672051.000"],["2023-09-13","3137.770","3123.070","3143.760","3106.970","249701038.000"],["2023-09-14","3124.850","3126.550","3135.030","3111.860","263990138.000"],["2023-09-15","3133.590","3117.740","3141.960","3107.450","292026365.000"],["2023-09-18","3110.440","3125.930","3128.700","3098.500","259444257.000"],["2023-09-19","3123.990","3124.960","3131.130","3113.530","253652761.000"],["2023-09-20","3118.670","3108.570","3122.130","3108.160","228124462.000"],["2023-09-21","3103.180","3084.700","3113.490","3084.700","228659100.000"],["2023-09-22","3084.760","3132.430","3132.560","3078.800","285978351.000"],["2023-09-25","3131.210","3115.610","3131.210","3112.150","258071885.000"],["2023-09-26","3114.020","3102.270","3120.290","3102.270","222644313.000"],["2023-09-27","3104.040","3107.320","3125.450","3103.840","240495830.000"],["2023-09-28","3117.750","3110.480","3121.840","3105.940","236329981.000"],["2023-10-09","3100.000","3096.920","3103.360","3072.640","264422205.000"],["2023-10-10","3104.370","3075.240","3109.980","3073.190","255327379.000"],["2023-10-11","3085.700","3078.960","3095.660","3071.940","259918692.000"],["2023-10-12","3101.710","3107.900","3109.990","3092.180","274827998.000"],["2023-10-13","3092.000","3088.100","3094.920","3080.550","255085235.000"],["2023-10-16","3091.060","3073.810","3091.130","3063.690","263882363.000"],["2023-10-17","3076.430","3083.500","3084.070","3064.890","259019588.000"],["2023-10-18","3076.580","3058.710","3076.580","3057.060","268647155.000"],["2023-10-19","3043.200","3005.390","3043.200","3004.770","304038910.000"],["2023-10-20","2995.360","2983.060","3006.270","2977.170","267113594.000"],["2023-10-23","2969.790","2939.290","2973.660","2923.510","278904128.000"],["2023-10-24","2944.310","2962.240","2964.760","2929.090","310985389.000"],["2023-10-25","2986.410","2974.110","2993.300","2972.420","332392004.000"],["2023-10-26","2960.100","2988.300","2990.330","2956.010","291814511.000"],["2023-10-27","2978.400","3017.780","3029.210","2974.880","321803717.000"],["2023-10-30","3009.610","3021.550","3028.260","3002.350","360604238.000"],["2023-10-31","3019.650","3018.770","3023.000","3006.610","319859967.000"],["2023-11-01","3038.180","3023.080","3038.330","3013.930","280110445.000"],["2023-11-02","3028.660","3009.410","3038.640","3009.120","268794581.000"],["2023-11-03","3012.470","3030.800","3040.980","3012.470","268486347.000"],["2023-11-06","3047.130","3058.410","3058.990","3037.690","372949630.000"],["2023-11-07","3052.920","3057.270","3064.580","3042.470","326853455.000"],["2023-11-08","3051.150","3052.370","3062.990","3037.290","335677834.000"],["2023-11-09","3047.650","3053.280","3063.470","3045.830","315621764.000"],["2023-11-10","3043.560","3038.970","3044.000","3027.090","285546497.000"],["2023-11-13","3044.030","3046.530","3048.620","3028.170","290430588.000"],["2023-11-14","3046.820","3056.070","3059.530","3044.430","294844733.000"],["2023-11-15","3077.030","3072.830","3080.130","3064.350","304250107.000"],["2023-11-16","3066.860","3050.930","3071.450","3050.930","271079460.000"],["2023-11-17","3043.620","3054.370","3055.860","3033.750","267606393.000"],["2023-11-20","3056.930","3068.320","3072.510","3043.510","287556998.000"],["2023-11-21","3074.830","3067.930","3089.770","3063.340","330733102.000"],["2023-11-22","3060.500","3043.610","3067.960","3043.610","289056490.000"],["2023-11-23","3041.680","3061.860","3062.870","3034.300","276592059.000"],["2023-11-24","3060.330","3040.970","3060.330","3037.200","287788413.000"],["2023-11-27","3038.190","3031.700","3038.360","3015.010","310517868.000"],["2023-11-28","3028.600","3038.550","3039.690","3020.230","268920746.000"],["2023-11-29","3038.460","3021.690","3038.980","3017.660","277956448.000"],["2023-11-30","3021.100","3029.670","3030.910","3013.770","282945357.000"],["2023-12-01","3027.350","3031.640","3035.760","3010.230","286089700.000"],["2023-12-04","3033.300","3022.910","3038.980","3022.350","288162053.000"],["2023-12-05","3017.010","2972.300","3017.010","2972.300","293943278.000"],["2023-12-06","2966.950","2968.930","2985.310","2959.600","294104187.000"],["2023-12-07","2965.650","2966.210","2976.010","2949.140","296243687.000"],["2023-12-08","2965.390","2969.560","2980.830","2962.330","369138705.000"],["2023-12-11","2956.290","2991.440","2995.670","2930.420","360216344.000"],["2023-12-12","2986.330","3003.440","3003.750","2980.450","287638762.000"],["2023-12-13","2997.340","2968.760","2997.340","2968.760","282754098.000"],["2023-12-14","2979.700","2958.990","2986.180","2958.070","271457650.000"],["2023-12-15","2966.300","2942.560","2976.310","2940.030","289327642.000"],["2023-12-18","2936.580","2930.800","2951.150","2924.330","293086999.000"],["2023-12-19","2928.760","2932.390","2940.500","2914.130","265926980.000"],["2023-12-20","2932.120","2902.110","2937.100","2902.040","265562454.000"],["2023-12-21","2892.020","2918.710","2924.260","2882.020","282541827.000"],["2023-12-22","2919.290","2914.780","2935.700","2906.510","296628367.000"],["2023-12-25","2909.880","2918.810","2920.630","2903.990","229814178.000"],["2023-12-26","2917.970","2898.880","2917.970","2892.840","228140855.000"],["2023-12-27","2900.150","2914.610","2917.960","2890.170","247900882.000"],["2023-12-28","2913.110","2954.700","2961.650","2909.390","339213116.000"],["2023-12-29","2950.840","2974.930","2975.030","2950.020","290672687.000"],["2024-01-02","2972.780","2962.280","2976.270","2962.280","304141793.000"],["2024-01-03","2957.110","2967.250","2971.280","2953.290","285455945.000"],["2024-01-04","2965.510","2954.350","2966.680","2936.630","264980924.000"],["2024-01-05","2949.820","2929.180","2967.970","2916.720","301040239.000"],["2024-01-08","2923.460","2887.540","2924.460","2887.540","270275055.000"],["2024-01-09","2887.110","2893.250","2900.730","2878.410","262955975.000"],["2024-01-10","2886.980","2877.700","2903.160","2870.420","244046526.000"],["2024-01-11","2873.800","2886.650","2896.180","2867.720","267050764.000"],["2024-01-12","2880.040","2881.980","2904.170","2878.880","261602931.000"],["2024-01-15","2872.560","2886.290","2904.460","2869.220","244611236.000"],["2024-01-16","2881.560","2893.990","2896.680","2861.130","286286714.000"],["2024-01-17","2887.290","2833.620","2887.490","2833.620","261251308.000"],["2024-01-18","2822.670","2845.780","2849.260","2760.980","390396855.000"],["2024-01-19","2836.970","2832.280","2849.880","2822.840","266664388.000"],["2024-01-22","2826.500","2756.340","2828.320","2735.370","350165758.000"],["2024-01-23","2746.890","2770.980","2784.840","2724.160","308749417.000"],["2024-01-24","2782.140","2820.770","2823.700","2743.400","369070600.000"],["2024-01-25","2823.830","2906.110","2906.790","2821.710","442009045.000"],["2024-01-26","2897.910","2910.220","2924.310","2890.480","421109084.000"],["2024-01-29","2910.610","2883.360","2923.900","2883.330","410581311.000"],["2024-01-30","2866.280","2830.530","2881.350","2829.250","335661226.000"],["2024-01-31","2815.500","2788.550","2834.010","2782.590","377103965.000"],["2024-02-01","2773.420","2770.740","2805.010","2752.780","352889185.000"],["2024-02-02","2773.290","2730.150","2791.680","2666.330","426230199.000"],["2024-02-05","2716.080","2702.190","2739.740","2635.090","478990292.000"],["2024-02-06","2680.480","2789.490","2802.930","2669.670","502849313.000"],["2024-02-07","2791.510","2829.700","2829.700","2770.530","547117439.000"],["2024-02-08","2832.490","2865.900","2867.470","2827.900","531108893.000"],["2024-02-19","2886.590","2910.540","2910.540","2867.710","458967704.000"],["2024-02-20","2902.880","2922.730","2927.310","2887.470","350138735.000"],["2024-02-21","2906.020","2950.960","2994.610","2898.050","444245463.000"],["2024-02-22","2945.450","2988.360","2988.360","2944.500","354132536.000"],["2024-02-23","2992.910","3004.880","3009.140","2979.970","380083270.000"],["2024-02-26","3002.120","2977.020","3009.480","2967.060","409026558.000"],["2024-02-27","2966.420","3015.480","3015.480","2961.150","372984687.000"],["2024-02-28","3016.260","2957.850","3031.490","2957.850","544109093.000"],["2024-02-29","2943.620","3015.170","3015.170","2943.620","409696374.000"],["2024-03-01","3013.820","3027.020","3032.230","3003.760","379132184.000"],["2024-03-04","3026.610","3039.310","3040.340","3007.680","387760002.000"],["2024-03-05","3027.100","3047.790","3052.540","3022.180","383509955.000"],["2024-03-06","3041.750","3039.930","3060.560","3034.350","340982739.000"],["2024-03-07","3040.210","3027.400","3063.690","3023.120","377154391.000"],["2024-03-08","3026.170","3046.020","3049.190","3016.900","319204392.000"],["2024-03-11","3042.620","3068.460","3068.460","3035.450","361608821.000"],["2024-03-12","3068.180","3055.940","3075.130","3044.860","415743914.000"],["2024-03-13","3053.340","3043.830","3061.950","3031.900","365047453.000"],["2024-03-14","3042.410","3038.230","3060.000","3020.640","364072290.000"],["2024-03-15","3031.520","3054.640","3056.450","3023.220","360268463.000"],["2024-03-18","3057.210","3084.930","3085.310","3055.920","406653508.000"],["2024-03-19","3077.980","3062.760","3090.050","3062.630","384123680.000"],["2024-03-20","3058.650","3079.690","3081.750","3056.650","349187729.000"],["2024-03-21","3084.410","3077.110","3090.050","3069.270","366877968.000"],["2024-03-22","3070.550","3048.030","3073.210","3027.760","394740486.000"],["2024-03-25","3040.500","3026.310","3065.260","3026.310","387485389.000"],["2024-03-26","3026.920","3031.480","3036.490","3006.260","345928787.000"],["2024-03-27","3026.810","2993.140","3030.450","2993.140","343198010.000"],["2024-03-28","2988.590","3010.660","3033.370","2984.120","353200026.000"],["2024-03-29","3008.380","3041.170","3041.300","3008.170","334822785.000"],["2024-04-01","3049.020","3077.380","3078.490","3049.020","375393640.000"],["2024-04-02","3076.880","3074.960","3085.540","3063.980","367304262.000"],["2024-04-03","3074.890","3069.300","3079.020","3057.400","363211380.000"],["2024-04-08","3057.330","3047.050","3077.350","3045.470","402936740.000"],["2024-04-09","3044.610","3048.540","3051.590","3033.210","333489965.000"],["2024-04-10","3045.960","3027.330","3049.610","3013.590","348991721.000"],["2024-04-11","3013.570","3034.250","3050.340","3009.900","340894392.000"],["2024-04-12","3035.580","3019.470","3043.560","3014.830","334229771.000"],["2024-04-15","3013.670","3057.380","3066.940","2995.540","461239244.000"],["2024-04-16","3043.550","3007.070","3052.430","3005.340","448070473.000"],["2024-04-17","3008.060","3071.380","3071.380","3002.060","413358368.000"],["2024-04-18","3060.030","3074.220","3102.550","3057.760","416321349.000"],["2024-04-19","3060.300","3065.260","3080.320","3055.060","375543855.000"],["2024-04-22","3059.060","3044.600","3078.420","3042.540","357216399.000"],["2024-04-23","3038.610","3021.980","3044.940","3016.520","325595128.000"],["2024-04-24","3029.400","3044.820","3045.640","3019.120","305264093.000"],["2024-04-25","3037.930","3052.900","3060.260","3034.650","292280148.000"],["2024-04-26","3054.980","3088.640","3092.430","3054.980","439382563.000"],["2024-04-29","3086.680","3113.040","3119.690","3080.590","506925445.000"],["2024-04-30","3110.160","3104.820","3123.290","3104.290","440213213.000"],["2024-05-06","3132.510","3140.720","3142.380","3126.770","450656899.000"],["2024-05-07","3139.660","3147.740","3151.220","3133.690","379102564.000"],["2024-05-08","3141.490","3128.480","3144.990","3126.170","334000320.000"],["2024-05-09","3128.160","3154.320","3158.460","3128.160","360881462.000"],["2024-05-10","3158.590","3154.550","3163.140","3137.150","384287495.000"],["2024-05-13","3139.480","3148.020","3157.370","3126.170","397030565.000"],["2024-05-14","3148.850","3145.770","3155.810","3137.610","343526194.000"],["2024-05-15","3141.250","3119.900","3142.970","3117.930","321027962.000"],["2024-05-16","3127.180","3122.400","3137.880","3116.160","367417361.000"],["2024-05-17","3121.710","3154.030","3154.030","3116.780","383915244.000"],["2024-05-20","3156.150","3171.150","3174.270","3155.990","426867280.000"],["2024-05-21","3164.680","3157.970","3165.220","3148.340","335783572.000"],["2024-05-22","3157.190","3158.540","3166.920","3152.460","354098082.000"],["2024-05-23","3149.880","3116.390","3150.630","3110.280","353943727.000"],["2024-05-24","3110.750","3088.870","3130.420","3087.790","306532279.000"],["2024-05-27","3094.140","3124.040","3125.510","3091.990","319396765.000"],["2024-05-28","3122.390","3109.570","3130.310","3106.360","310066974.000"],["2024-05-29","3108.030","3111.020","3128.140","3100.980","289970346.000"],["2024-05-30","3103.710","3091.680","3121.220","3085.380","302380762.000"],["2024-05-31","3094.760","3086.810","3107.600","3086.810","276072816.000"],["2024-06-03","3085.980","3078.490","3097.200","3061.280","357563362.000"],["2024-06-04","3071.320","3091.200","3095.320","3063.590","309287598.000"],["2024-06-05","3086.050","3065.400","3092.350","3064.740","290542344.000"],["2024-06-06","3069.440","3048.790","3077.670","3040.830","369867104.000"],["2024-06-07","3053.920","3051.280","3065.020","3031.040","316342484.000"],["2024-06-11","3042.130","3028.050","3043.200","3013.860","310481942.000"],["2024-06-12","3025.300","3037.470","3042.040","3021.310","279452106.000"],["2024-06-13","3038.090","3028.920","3040.400","3022.820","297862463.000"],["2024-06-14","3020.960","3032.630","3037.900","3011.580","348746753.000"],["2024-06-17","3017.720","3015.890","3026.620","3012.050","295763448.000"],["2024-06-18","3015.070","3030.250","3031.980","3012.520","273625999.000"],["2024-06-19","3029.100","3018.050","3030.230","3015.330","261296248.000"],["2024-06-20","3015.720","3005.440","3028.510","3001.770","295515907.000"],["2024-06-21","2998.240","2998.140","3011.910","2985.930","255001251.000"],["2024-06-24","2982.830","2963.100","2990.640","2960.130","298653884.000"],["2024-06-25","2962.770","2950.000","2971.650","2935.540","273209938.000"],["2024-06-26","2943.450","2972.530","2976.670","2933.330","282388409.000"],["2024-06-27","2962.700","2945.850","2963.060","2944.900","270548519.000"],["2024-06-28","2940.300","2967.400","2985.470","2939.980","315201432.000"],["2024-07-01","2965.250","2994.730","2996.410","2961.860","297782235.000"],["2024-07-02","2992.860","2997.010","3004.990","2989.470","281364683.000"],["2024-07-03","2995.660","2982.380","2998.540","2978.070","246284642.000"],["2024-07-04","2984.830","2957.570","2995.570","2955.290","274268789.000"],["2024-07-05","2954.370","2949.930","2957.110","2920.200","272324556.000"],["2024-07-08","2939.840","2922.450","2947.610","2917.230","277533424.000"],["2024-07-09","2919.570","2959.370","2963.780","2904.040","315062031.000"],["2024-07-10","2949.030","2939.360","2958.860","2935.330","301549456.000"],["2024-07-11","2957.250","2970.390","2971.360","2947.400","328372424.000"],["2024-07-12","2965.610","2971.300","2977.140","2963.300","303713014.000"],["2024-07-15","2963.850","2974.010","2977.310","2959.130","268992597.000"],["2024-07-16","2963.900","2976.300","2977.360","2959.670","260783630.000"],["2024-07-17","2970.810","2962.850","2972.790","2957.950","282307991.000"],["2024-07-18","2951.140","2977.130","2978.090","2937.900","278022665.000"],["2024-07-19","2963.510","2982.310","2986.240","2955.120","280932413.000"],["2024-07-22","2978.190","2964.220","2978.600","2946.560","278749559.000"],["2024-07-23","2960.500","2915.370","2960.500","2915.370","296295994.000"],["2024-07-24","2909.150","2901.950","2922.030","2894.290","306118853.000"],["2024-07-25","2891.890","2886.740","2897.770","2872.850","274639500.000"],["2024-07-26","2886.000","2890.900","2899.120","2875.400","278387536.000"],["2024-07-29","2889.470","2891.850","2898.950","2878.580","256899727.000"],["2024-07-30","2885.220","2879.300","2885.220","2865.150","262478837.000"],["2024-07-31","2877.540","2938.750","2940.590","2876.300","412723417.000"],["2024-08-01","2940.120","2932.390","2947.880","2928.830","346621137.000"],["2024-08-02","2913.020","2905.340","2931.260","2902.720","312205039.000"],["2024-08-05","2889.360","2860.700","2919.030","2860.700","355540572.000"],["2024-08-06","2878.650","2867.280","2888.200","2845.340","297300803.000"],["2024-08-07","2864.010","2869.830","2886.940","2857.720","263097150.000"],["2024-08-08","2864.760","2869.900","2886.400","2850.870","289128632.000"],["2024-08-09","2879.870","2862.190","2887.850","2862.190","284253916.000"],["2024-08-12","2858.890","2858.200","2869.270","2851.300","244241371.000"],["2024-08-13","2860.410","2867.950","2867.950","2845.310","231674601.000"],["2024-08-14","2866.240","2850.650","2866.240","2850.400","217885170.000"],["2024-08-15","2844.200","2877.360","2889.090","2839.390","271900000.000"],["2024-08-16","2877.940","2879.430","2888.680","2873.060","263653441.000"],["2024-08-19","2877.950","2893.670","2905.150","2877.770","261687730.000"],["2024-08-20","2895.550","2866.660","2896.520","2855.330","263658002.000"],["2024-08-21","2858.940","2856.580","2863.890","2848.150","229200027.000"],["2024-08-22","2856.200","2848.770","2861.610","2845.500","245399415.000"],["2024-08-23","2844.770","2854.370","2860.730","2839.340","226692565.000"],["2024-08-26","2855.470","2855.520","2860.650","2844.380","227351523.000"],["2024-08-27","2850.880","2848.730","2853.780","2843.160","230693006.000"],["2024-08-28","2844.330","2837.430","2852.560","2830.960","228730623.000"],["2024-08-29","2829.450","2823.110","2831.430","2815.380","277510534.000"],["2024-08-30","2819.650","2842.210","2867.960","2817.010","397516975.000"],["2024-09-02","2832.350","2811.040","2839.280","2810.370","340714193.000"],["2024-09-03","2809.170","2802.980","2814.900","2794.910","275736139.000"],["2024-09-04","2786.500","2784.280","2800.610","2781.940","257453500.000"],["2024-09-05","2785.260","2788.310","2796.020","2777.470","242040948.000"],["2024-09-06","2791.760","2765.810","2804.090","2765.640","253645375.000"],["2024-09-09","2754.720","2736.490","2756.560","2726.970","261468847.000"],["2024-09-10","2737.880","2744.190","2750.120","2718.630","262159015.000"],["2024-09-11","2732.730","2721.800","2732.730","2710.620","242264900.000"],["2024-09-12","2722.140","2717.120","2734.680","2716.560","240084315.000"],["2024-09-13","2718.990","2704.090","2728.780","2703.370","251270038.000"],["2024-09-18","2705.350","2717.280","2724.110","2689.700","247817132.000"],["2024-09-19","2723.210","2736.020","2747.740","2697.780","315208389.000"],["2024-09-20","2734.230","2736.810","2741.160","2717.950","285644627.000"],["2024-09-23","2735.390","2748.920","2760.480","2731.360","257642154.000"],["2024-09-24","2770.750","2863.130","2863.150","2761.370","477619545.000"],["2024-09-25","2901.420","2896.310","2952.450","2889.050","568259816.000"],["2024-09-26","2893.750","3000.950","3000.950","2889.010","576319261.000"],["2024-09-27","3049.100","3087.530","3087.530","3017.450","492287163.000"],["2024-09-30","3194.720","3336.500","3358.590","3153.700","1102337917.000"],["2024-10-08","3674.400","3489.780","3674.400","3372.190","1313460195.000"],["2024-10-09","3427.220","3258.860","3437.160","3249.160","992757256.000"],["2024-10-10","3277.690","3301.930","3379.810","3228.120","834500257.000"],["2024-10-11","3287.870","3217.740","3297.750","3187.990","606027433.000"],["2024-10-14","3241.430","3284.320","3294.620","3203.900","631466859.000"],["2024-10-15","3265.750","3201.290","3285.210","3201.290","566054558.000"],["2024-10-16","3169.170","3202.950","3236.850","3167.740","515813997.000"],["2024-10-17","3220.730","3169.380","3241.570","3169.380","528611772.000"],["2024-10-18","3165.970","3261.560","3313.980","3152.820","693014623.000"],["2024-10-21","3276.060","3268.110","3300.660","3239.100","668150299.000"],["2024-10-22","3263.820","3285.870","3294.960","3255.140","574913781.000"],["2024-10-23","3285.250","3302.800","3331.080","3277.070","650444128.000"],["2024-10-24","3287.820","3280.260","3292.940","3266.880","519827074.000"],["2024-10-25","3280.760","3299.700","3319.360","3276.130","595651707.000"],["2024-10-28","3300.460","3322.200","3322.200","3279.720","672373131.000"],["2024-10-29","3328.090","3286.410","3340.460","3284.210","725326154.000"],["2024-10-30","3273.640","3266.240","3291.680","3244.810","669018090.000"],["2024-10-31","3267.980","3279.820","3295.740","3252.390","784649094.000"],["2024-11-01","3275.580","3272.010","3305.320","3258.730","852055320.000"],["2024-11-04","3275.680","3310.210","3310.210","3263.840","665077454.000"],["2024-11-05","3306.810","3386.990","3386.990","3302.050","821124902.000"],["2024-11-06","3395.220","3383.810","3421.000","3367.080","895855930.000"],["2024-11-07","3359.990","3470.660","3470.660","3356.260","959556680.000"],["2024-11-08","3502.130","3452.300","3509.820","3443.190","964034562.000"],["2024-11-11","3432.370","3470.070","3471.120","3416.730","818025436.000"],["2024-11-12","3469.890","3421.970","3489.420","3402.040","817926524.000"],["2024-11-13","3406.920","3439.280","3442.300","3404.530","673662348.000"],["2024-11-14","3429.510","3379.840","3441.770","3376.150","631556690.000"],["2024-11-15","3369.810","3330.730","3391.320","3330.730","630285583.000"],["2024-11-18","3344.690","3323.850","3386.900","3309.010","743950692.000"],["2024-11-19","3324.880","3346.010","3346.760","3284.130","625024151.000"],["2024-11-20","3337.680","3367.990","3375.250","3333.000","566154289.000"],["2024-11-21","3362.940","3370.400","3378.520","3348.860","530331830.000"],["2024-11-22","3368.040","3267.190","3372.000","3267.190","630687790.000"],["2024-11-25","3274.880","3263.760","3285.460","3232.920","538897390.000"],["2024-11-26","3256.860","3259.760","3285.330","3252.870","472219304.000"],["2024-11-27","3250.590","3309.780","3309.880","3227.360","511202303.000"],["2024-11-28","3308.280","3295.700","3319.260","3290.360","511953047.000"],["2024-11-29","3295.210","3326.460","3357.500","3293.690","580227102.000"],["2024-12-02","3328.480","3363.980","3369.300","3323.010","668477762.000"],["2024-12-03","3366.290","3378.810","3386.620","3348.370","663030139.000"],["2024-12-04","3376.570","3364.650","3388.020","3352.940","621028862.000"],["2024-12-05","3353.060","3368.860","3377.060","3353.060","543885746.000"],["2024-12-06","3370.940","3404.080","3418.260","3364.210","698186572.000"],["2024-12-09","3402.630","3402.530","3426.650","3385.960","694905205.000"],["2024-12-10","3490.290","3422.660","3494.870","3417.770","794668034.000"],["2024-12-11","3416.090","3432.490","3437.810","3416.090","681544610.000"],["2024-12-12","3432.280","3461.500","3464.120","3425.980","700096689.000"],["2024-12-13","3442.930","3391.880","3442.930","3390.750","777464144.000"],["2024-12-16","3390.080","3386.330","3401.930","3376.540","625578996.000"],["2024-12-17","3381.810","3361.490","3396.210","3357.770","568941505.000"],["2024-12-18","3371.300","3382.210","3396.460","3371.300","512524979.000"],["2024-12-19","3355.900","3370.030","3377.530","3346.470","513909063.000"],["2024-12-20","3364.480","3368.070","3390.620","3362.820","490964621.000"],["2024-12-23","3367.900","3351.260","3384.990","3348.280","556747248.000"],["2024-12-24","3353.540","3393.530","3394.900","3352.950","471992673.000"],["2024-12-25","3395.110","3393.350","3406.210","3374.010","471315592.000"],["2024-12-26","3389.340","3398.080","3401.100","3380.260","422177271.000"],["2024-12-27","3397.290","3400.140","3418.950","3388.320","500488130.000"],["2024-12-30","3395.400","3407.330","3412.840","3394.960","455262383.000"],["2024-12-31","3406.970","3351.760","3413.450","3351.760","502731062.000"],["2025-01-02","3347.940","3262.560","3351.720","3242.090","561375199.000"],["2025-01-03","3267.080","3211.430","3273.570","3205.780","517592014.000"],["2025-01-06","3209.780","3206.920","3219.490","3185.460","430978403.000"],["2025-01-07","3203.310","3229.640","3230.850","3190.460","409660529.000"],["2025-01-08","3218.860","3230.170","3246.290","3175.720","472864390.000"],["2025-01-09","3220.720","3211.390","3228.970","3205.910","382943557.000"],["2025-01-10","3211.710","3168.520","3220.110","3168.520","403663348.000"],["2025-01-13","3148.830","3160.760","3172.700","3140.980","372742023.000"],["2025-01-14","3165.160","3240.940","3245.220","3159.430","469212704.000"],["2025-01-15","3234.720","3227.120","3245.900","3222.240","404723199.000"],["2025-01-16","3239.030","3236.030","3265.280","3217.100","430655539.000"],["2025-01-17","3226.760","3241.820","3256.510","3219.770","383599260.000"],["2025-01-20","3256.150","3244.380","3268.260","3238.120","403337948.000"],["2025-01-21","3256.830","3242.620","3258.610","3229.070","384583718.000"],["2025-01-22","3235.490","3213.620","3235.500","3203.380","364817518.000"],["2025-01-23","3237.600","3230.160","3273.520","3229.570","458246803.000"],["2025-01-24","3222.880","3252.630","3260.010","3221.710","398653033.000"],["2025-01-27","3256.610","3250.600","3274.390","3250.600","387467642.000"],["2025-02-05","3270.160","3229.490","3271.020","3220.280","406388181.000"],["2025-02-06","3226.580","3270.660","3271.430","3225.850","460842730.000"],["2025-02-07","3269.230","3303.670","3324.430","3262.510","600558451.000"],["2025-02-10","3308.040","3322.170","3325.360","3299.240","546589749.000"],["2025-02-11","3323.670","3318.060","3324.170","3304.440","511943541.000"],["2025-02-12","3312.260","3346.390","3346.390","3310.390","513437828.000"],["2025-02-13","3343.230","3332.480","3359.180","3332.480","568631161.000"],["2025-02-14","3328.480","3346.720","3349.080","3322.530","532332965.000"],["2025-02-17","3355.420","3355.830","3357.120","3333.190","589546569.000"],["2025-02-18","3348.980","3324.490","3366.010","3314.300","562679240.000"],["2025-02-19","3320.780","3351.540","3352.090","3320.580","502912965.000"],["2025-02-20","3347.590","3350.780","3355.560","3338.030","504357114.000"],["2025-02-21","3356.690","3379.110","3381.060","3339.030","608190206.000"],["2025-02-24","3374.080","3373.030","3384.810","3355.870","598188203.000"],["2025-02-25","3345.650","3346.040","3369.560","3337.840","527578562.000"],["2025-02-26","3351.210","3380.210","3380.210","3351.210","553992031.000"],["2025-02-27","3378.450","3388.060","3388.780","3353.570","575815020.000"],["2025-02-28","3374.660","3320.900","3383.190","3318.720","568319504.000"],["2025-03-03","3328.400","3316.930","3349.020","3304.590","502417862.000"],["2025-03-04","3300.500","3324.210","3327.820","3297.530","429996111.000"],["2025-03-05","3324.700","3341.960","3342.710","3314.150","460952696.000"],["2025-03-06","3353.570","3381.100","3387.050","3348.680","539992709.000"],["2025-03-07","3373.180","3372.550","3390.940","3363.930","517663551.000"],["2025-03-10","3373.260","3366.160","3375.800","3347.190","450380832.000"],["2025-03-11","3335.440","3379.830","3379.830","3334.830","448468323.000"],["2025-03-12","3385.690","3371.920","3392.410","3370.220","502195100.000"],["2025-03-13","3371.090","3358.730","3377.120","3341.120","519013479.000"],["2025-03-14","3361.690","3419.560","3421.230","3360.610","582663388.000"],["2025-03-17","3430.810","3426.130","3436.350","3422.460","515685138.000"],["2025-03-18","3434.570","3429.760","3437.070","3423.300","454916063.000"],["2025-03-19","3424.170","3426.430","3439.050","3414.590","440316299.000"],["2025-03-20","3425.220","3408.950","3427.050","3404.660","451630682.000"],["2025-03-21","3401.760","3364.830","3414.710","3355.840","520862630.000"],["2025-03-24","3364.830","3370.030","3373.690","3340.240","513310260.000"],["2025-03-25","3370.000","3369.980","3379.990","3361.050","456357393.000"],["2025-03-26","3365.670","3368.700","3382.340","3365.670","428533770.000"],["2025-03-27","3362.710","3373.750","3394.030","3351.170","414776314.000"],["2025-03-28","3372.040","3351.310","3375.050","3346.080","412284289.000"],["2025-03-31","3343.340","3335.750","3361.740","3317.740","472571978.000"],["2025-04-01","3340.710","3348.440","3357.620","3338.780","422588670.000"],["2025-04-02","3344.170","3350.130","3361.130","3343.120","350127364.000"],["2025-04-03","3319.610","3342.010","3358.430","3319.610","400517827.000"],["2025-04-07","3193.100","3096.580","3217.780","3040.690","662199584.000"],["2025-04-08","3094.260","3145.550","3145.550","3085.120","662242387.000"],["2025-04-09","3110.010","3186.810","3186.810","3070.080","684797174.000"],["2025-04-10","3227.840","3223.640","3239.940","3201.570","591208273.000"],["2025-04-11","3219.510","3238.230","3249.850","3211.350","475531804.000"],["2025-04-14","3251.980","3262.810","3272.720","3244.730","471373220.000"],["2025-04-15","3260.690","3267.660","3268.980","3246.340","396662895.000"],["2025-04-16","3267.670","3276.000","3276.000","3233.790","429534854.000"],["2025-04-17","3261.720","3280.340","3285.920","3258.150","382012698.000"],["2025-04-18","3270.350","3276.730","3283.090","3262.390","358836193.000"],["2025-04-21","3273.140","3291.430","3298.640","3270.010","379307588.000"],["2025-04-22","3289.170","3299.760","3311.150","3288.330","403167615.000"],["2025-04-23","3308.150","3296.360","3312.190","3293.060","411633212.000"],["2025-04-24","3295.150","3297.290","3313.510","3286.240","392844749.000"],["2025-04-25","3300.390","3295.060","3305.260","3288.750","411043192.000"],["2025-04-28","3292.060","3288.410","3296.930","3279.880","410665863.000"],["2025-04-29","3281.450","3286.650","3294.980","3277.630","388961672.000"],["2025-04-30","3284.080","3279.030","3292.200","3277.550","435794335.000"],["2025-05-06","3295.250","3316.110","3316.450","3286.990","474369617.000"],["2025-05-07","3354.970","3342.670","3356.690","3324.810","511159606.000"],["2025-05-08","3331.210","3352.000","3359.730","3327.900","428377766.000"],["2025-05-09","3350.410","3342.000","3351.220","3335.130","398909191.000"],["2025-05-12","3352.970","3369.240","3372.470","3344.270","418239910.000"],["2025-05-13","3386.230","3374.870","3386.230","3370.250","426240700.000"],["2025-05-14","3374.240","3403.950","3417.310","3368.080","464934441.000"],["2025-05-15","3398.430","3380.820","3402.870","3378.020","424100916.000"],["2025-05-16","3374.710","3367.460","3380.290","3356.660","395401030.000"],["2025-05-19","3365.880","3367.580","3373.600","3356.650","403074805.000"],["2025-05-20","3371.690","3380.480","3387.800","3369.960","405544534.000"],["2025-05-21","3380.210","3387.570","3394.750","3380.210","412496165.000"],["2025-05-22","3381.870","3380.190","3390.590","3376.230","394217206.000"],["2025-05-23","3376.870","3348.370","3389.470","3348.370","400227004.000"],["2025-05-26","3346.560","3346.840","3362.310","3336.360","347562101.000"],["2025-05-27","3346.500","3340.690","3351.570","3332.490","344071157.000"],["2025-05-28","3341.850","3339.930","3348.230","3336.730","341555443.000"],["2025-05-29","3340.400","3363.450","3368.630","3337.420","393233806.000"],["2025-05-30","3358.810","3347.490","3361.280","3341.650","385602170.000"],["2025-06-03","3340.070","3361.980","3367.000","3340.070","398060772.000"],["2025-06-04","3363.390","3376.200","3379.640","3363.390","386494643.000"],["2025-06-05","3378.220","3384.100","3387.760","3371.150","406252093.000"],["2025-06-06","3384.290","3385.360","3391.450","3379.760","380122886.000"],["2025-06-09","3388.780","3399.770","3402.050","3383.070","427347947.000"],["2025-06-10","3402.010","3384.820","3406.450","3365.670","481618568.000"],["2025-06-11","3385.460","3402.320","3413.510","3385.460","424090313.000"],["2025-06-12","3397.970","3402.660","3408.200","3388.870","409490610.000"],["2025-06-13","3397.480","3377.000","3401.550","3370.590","510065221.000"],["2025-06-16","3369.370","3388.730","3389.760","3368.880","405383278.000"],["2025-06-17","3388.180","3387.400","3393.310","3376.420","390012447.000"],["2025-06-18","3386.140","3388.810","3391.710","3369.990","378684891.000"],["2025-06-19","3384.290","3362.110","3386.920","3353.940","415327655.000"],["2025-06-20","3358.910","3359.900","3370.800","3357.710","350223662.000"],["2025-06-23","3349.460","3381.580","3389.450","3347.650","384561397.000"],["2025-06-24","3380.080","3420.570","3423.780","3380.080","460963800.000"],["2025-06-25","3419.090","3455.970","3459.010","3417.410","509384064.000"],["2025-06-26","3451.720","3448.450","3462.750","3446.190","496541077.000"],["2025-06-27","3450.690","3424.230","3462.630","3421.040","523129432.000"],["2025-06-30","3423.470","3444.430","3447.460","3420.110","457348049.000"],["2025-07-01","3445.850","3457.750","3459.590","3441.040","444356739.000"],["2025-07-02","3458.170","3454.790","3461.330","3447.960","498116776.000"],["2025-07-03","3456.150","3461.150","3463.620","3446.970","438543465.000"],["2025-07-04","3459.590","3472.320","3497.220","3455.490","500195210.000"],["2025-07-07","3467.980","3473.130","3474.800","3462.790","436631340.000"],["2025-07-08","3474.630","3497.480","3499.890","3474.630","493484773.000"],["2025-07-09","3498.720","3493.050","3512.670","3491.200","523920088.000"],["2025-07-10","3491.500","3509.680","3526.590","3491.500","564159805.000"],["2025-07-11","3511.370","3510.180","3555.220","3506.800","664185249.000"],["2025-07-14","3513.250","3519.650","3532.120","3513.250","572084705.000"],["2025-07-15","3519.810","3505.000","3527.040","3483.380","572074726.000"],["2025-07-16","3502.900","3503.780","3511.810","3489.140","470878578.000"],["2025-07-17","3500.370","3516.830","3517.280","3499.190","472211056.000"],["2025-07-18","3519.480","3534.480","3536.010","3518.230","493484088.000"],["2025-07-21","3542.820","3559.790","3560.630","3542.570","633649736.000"],["2025-07-22","3561.630","3581.860","3584.720","3547.250","716155230.000"],["2025-07-23","3588.880","3582.300","3613.020","3577.590","767672388.000"],["2025-07-24","3578.910","3605.730","3608.730","3577.110","773265835.000"],["2025-07-25","3604.450","3593.660","3610.030","3586.220","697189549.000"],["2025-07-28","3594.230","3597.940","3606.270","3582.150","594187877.000"],["2025-07-29","3595.810","3609.710","3611.350","3585.940","610642058.000"],["2025-07-30","3608.350","3615.720","3636.170","3593.730","637221916.000"],["2025-07-31","3604.700","3573.210","3606.370","3562.610","654509349.000"],["2025-08-01","3568.260","3559.950","3581.750","3550.040","509563080.000"],["2025-08-04","3547.160","3583.310","3583.310","3547.160","458573618.000"],["2025-08-05","3588.810","3617.600","3617.600","3586.970","499797780.000"],["2025-08-06","3615.810","3633.990","3634.310","3613.990","512467273.000"],["2025-08-07","3637.780","3639.670","3645.120","3622.520","535501202.000"],["2025-08-08","3634.850","3635.130","3645.370","3625.450","526407572.000"],["2025-08-11","3637.050","3647.550","3656.850","3629.630","551393348.000"],["2025-08-12","3647.960","3665.920","3669.040","3647.960","536623739.000"],["2025-08-13","3668.660","3683.460","3688.630","3666.550","613528884.000"],["2025-08-14","3685.520","3666.440","3704.770","3662.570","647829587.000"],["2025-08-15","3659.810","3696.770","3702.260","3658.380","678521703.000"],["2025-08-18","3712.500","3728.030","3745.940","3702.380","776016669.000"],["2025-08-19","3728.490","3727.290","3746.670","3718.150","696099750.000"],["2025-08-20","3716.680","3766.210","3767.430","3704.990","679836426.000"],["2025-08-21","3770.680","3771.100","3787.980","3757.990","691552959.000"],["2025-08-22","3772.280","3825.760","3825.760","3772.280","698136277.000"],["2025-08-25","3848.160","3883.560","3883.560","3839.970","885474802.000"],["2025-08-26","3871.470","3868.380","3888.600","3859.760","734565305.000"],["2025-08-27","3869.610","3800.350","3887.200","3800.350","858633499.000"],["2025-08-28","3796.710","3843.600","3845.090","3761.420","788351947.000"],["2025-08-29","3842.820","3857.930","3867.610","3839.210","739462366.000"],["2025-09-01","3869.750","3875.530","3879.050","3853.660","747709536.000"],["2025-09-02","3877.090","3858.130","3885.310","3828.680","762618833.000"],["2025-09-03","3865.290","3813.560","3868.390","3794.880","645668510.000"],["2025-09-04","3807.760","3765.880","3808.400","3732.840","710227933.000"],["2025-09-05","3761.880","3812.510","3817.160","3745.310","626223380.000"],["2025-09-08","3811.670","3826.840","3833.140","3803.600","660066898.000"],["2025-09-09","3816.660","3807.290","3834.670","3791.720","600239380.000"],["2025-09-10","3806.580","3812.220","3827.000","3794.060","534539825.000"],["2025-09-11","3806.060","3875.310","3875.310","3796.430","617012930.000"],["2025-09-12","3875.510","3870.600","3892.740","3866.540","700641784.000"],["2025-09-15","3876.100","3860.500","3879.740","3855.970","644793944.000"],["2025-09-16","3865.980","3861.870","3876.690","3838.650","673439723.000"],["2025-09-17","3854.070","3876.340","3882.670","3848.950","663434713.000"],["2025-09-18","3876.060","3831.660","3899.960","3801.000","876027389.000"],["2025-09-19","3830.440","3820.090","3843.170","3811.900","682292613.000"],["2025-09-22","3822.010","3828.580","3831.740","3806.200","568325686.000"],["2025-09-23","3830.140","3821.830","3838.610","3774.530","701902868.000"],["2025-09-24","3804.480","3853.640","3854.920","3804.330","602056670.000"],["2025-09-25","3852.430","3853.300","3866.110","3840.460","589950531.000"],["2025-09-26","3839.860","3828.110","3856.610","3828.110","551275335.000"],["2025-09-29","3828.170","3862.530","3881.000","3809.540","608466399.000"],["2025-09-30","3869.700","3882.780","3887.570","3866.280","569734631.000"],["2025-10-09","3898.310","3933.970","3936.580","3885.740","725218501.000"],["2025-10-10","3915.480","3897.030","3933.010","3886.310","718917673.000"],["2025-10-13","3800.110","3889.500","3895.830","3800.110","709506101.000"],["2025-10-14","3910.780","3865.230","3918.440","3851.120","800839631.000"],["2025-10-15","3867.540","3912.210","3912.290","3857.670","645012955.000"],["2025-10-16","3900.680","3916.230","3931.050","3899.170","595451491.000"],["2025-10-17","3912.040","3839.760","3921.060","3835.360","617563018.000"],["2025-10-20","3865.550","3863.890","3877.720","3850.370","549261712.000"],["2025-10-21","3870.750","3916.330","3919.320","3868.150","599415713.000"],["2025-10-22","3896.070","3913.760","3918.590","3893.330","543117344.000"],["2025-10-23","3904.160","3922.410","3926.220","3877.530","565189264.000"],["2025-10-24","3929.120","3950.310","3950.310","3928.960","567858443.000"],["2025-10-27","3969.220","3996.940","3999.070","3963.100","637589545.000"],["2025-10-28","3986.890","3988.220","4010.730","3976.830","577357684.000"],["2025-10-29","3990.270","4016.330","4016.330","3986.940","612917466.000"],["2025-10-30","4007.820","3986.900","4025.700","3984.830","668485609.000"],["2025-10-31","3985.060","3954.790","3986.740","3951.730","675615406.000"],["2025-11-03","3954.080","3976.520","3977.310","3937.020","641245945.000"],["2025-11-04","3973.460","3960.190","3985.880","3938.520","615493792.000"],["2025-11-05","3922.580","3969.250","3979.750","3922.580","614991618.000"],["2025-11-06","3973.350","4007.760","4008.800","3973.350","627367547.000"],["2025-11-07","3994.320","3997.560","4012.010","3993.690","596507034.000"],["2025-11-10","4001.790","4018.600","4018.700","3990.840","634049993.000"],["2025-11-11","4023.880","4002.760","4024.940","3991.520","581994921.000"],["2025-11-12","3996.560","4000.140","4020.380","3980.680","586193228.000"],["2025-11-13","3996.510","4029.500","4030.400","3994.770","613031061.000"],["2025-11-14","4007.130","3990.490","4034.080","3990.310","622017118.000"],["2025-11-17","3988.560","3972.030","3992.400","3958.950","592017950.000"],["2025-11-18","3962.440","3939.810","3966.890","3926.590","594411046.000"],["2025-11-19","3937.920","3946.740","3960.050","3930.070","531149601.000"],["2025-11-20","3960.700","3931.050","3967.970","3927.510","534749540.000"],["2025-11-21","3896.660","3834.890","3912.010","3834.750","631646251.000"],["2025-11-24","3848.660","3836.770","3854.330","3816.580","504601716.000"],["2025-11-25","3850.570","3870.020","3882.030","3845.140","478727611.000"],["2025-11-26","3867.430","3864.180","3879.920","3861.180","457589755.000"],["2025-11-27","3867.200","3875.260","3895.590","3864.130","444021947.000"],["2025-11-28","3870.940","3888.600","3888.890","3856.250","449931973.000"],["2025-12-01","3894.210","3914.010","3914.460","3890.950","537554133.000"],["2025-12-02","3908.460","3897.710","3908.770","3888.330","455584494.000"],["2025-12-03","3894.160","3878.000","3901.700","3869.950","485617270.000"],["2025-12-04","3879.740","3875.790","3888.860","3859.050","445040290.000"],["2025-12-05","3873.120","3902.810","3907.780","3863.310","500368768.000"],["2025-12-08","3909.230","3924.080","3936.310","3904.740","547349789.000"],["2025-12-09","3916.510","3909.520","3923.900","3902.130","524538256.000"],["2025-12-10","3901.130","3900.500","3906.120","3876.470","497331504.000"],["2025-12-11","3903.890","3873.320","3904.960","3862.820","525658600.000"],["2025-12-12","3869.410","3889.350","3891.810","3850.600","573947130.000"],["2025-12-15","3865.400","3867.920","3896.980","3863.630","500922790.000"],["2025-12-16","3861.510","3824.810","3862.430","3815.840","512494827.000"],["2025-12-17","3822.510","3870.280","3881.750","3818.000","512313692.000"],["2025-12-18","3857.260","3876.370","3888.290","3856.420","461172625.000"],["2025-12-19","3878.230","3890.450","3902.670","3871.780","513511893.000"],["2025-12-22","3900.540","3917.360","3920.010","3900.520","522938992.000"],["2025-12-23","3919.110","3919.980","3937.130","3910.740","521156952.000"],["2025-12-24","3920.350","3940.950","3947.040","3912.310","474896447.000"],["2025-12-25","3937.720","3959.620","3964.070","3936.080","469313093.000"],["2025-12-26","3957.830","3963.680","3977.710","3945.520","555489592.000"],["2025-12-29","3964.650","3965.280","3983.980","3956.950","563687197.000"],["2025-12-30","3947.870","3965.120","3979.990","3947.420","525932588.000"],["2025-12-31","3968.730","3968.840","3977.540","3955.490","490751490.000"],["2026-01-05","3986.970","4023.420","4025.260","3983.580","596950455.000"],["2026-01-06","4026.020","4083.670","4083.670","4025.090","702472270.000"],["2026-01-07","4083.840","4085.770","4098.780","4069.440","683384352.000"],["2026-01-08","4077.720","4082.980","4093.870","4067.120","666131337.000"],["2026-01-09","4086.760","4120.430","4121.720","4083.620","729837985.000"],["2026-01-12","4134.890","4165.290","4168.360","4119.880","839456089.000"],["2026-01-13","4169.700","4138.760","4179.700","4126.230","868382717.000"],["2026-01-14","4138.650","4126.090","4190.870","4103.620","952551289.000"],["2026-01-15","4106.220","4112.600","4133.070","4096.850","680250791.000"],["2026-01-16","4127.060","4101.910","4140.230","4091.810","763588465.000"],["2026-01-19","4090.720","4114.000","4126.520","4090.060","688905870.000"],["2026-01-20","4116.370","4113.650","4128.930","4080.290","734362496.000"],["2026-01-21","4103.530","4116.940","4135.960","4103.530","666989507.000"],["2026-01-22","4126.070","4122.580","4140.840","4109.920","709695409.000"],["2026-01-23","4130.110","4136.160","4143.750","4120.200","782115454.000"],["2026-01-26","4144.780","4132.610","4160.990","4124.700","887439731.000"],["2026-01-27","4125.220","4139.900","4158.800","4101.830","754990869.000"],["2026-01-28","4150.220","4151.240","4170.150","4138.020","823026748.000"],["2026-01-29","4155.920","4157.980","4170.210","4138.300","905908371.000"],["2026-01-30","4131.990","4117.950","4152.850","4064.780","804342746.000"],["2026-02-02","4079.710","4015.750","4103.410","4013.660","732953698.000"],["2026-02-03","4043.910","4067.740","4069.420","4002.780","637684249.000"],["2026-02-04","4064.680","4102.200","4104.620","4062.680","674254244.000"],["2026-02-05","4075.030","4075.920","4088.900","4048.940","596722236.000"],["2026-02-06","4040.300","4065.580","4095.030","4029.970","556709801.000"],["2026-02-09","4103.540","4123.090","4123.160","4093.060","572632582.000"],["2026-02-10","4127.770","4128.370","4134.340","4117.560","524620969.000"],["2026-02-11","4124.430","4131.980","4142.560","4122.430","500685278.000"],["2026-02-12","4136.990","4134.020","4140.590","4124.130","529370116.000"],["2026-02-13","4115.920","4082.070","4123.840","4079.770","500799472.000"],["2026-02-24","4129.130","4117.410","4131.550","4105.940","566322249.000"],["2026-02-25","4123.780","4147.230","4167.840","4122.700","724787214.000"],["2026-02-26","4151.070","4146.630","4152.190","4127.150","651702826.000"],["2026-02-27","4128.900","4162.880","4166.230","4128.360","682047646.000"],["2026-03-02","4151.800","4182.590","4188.770","4131.370","861579218.000"],["2026-03-03","4189.410","4122.680","4197.230","4116.010","921139170.000"],["2026-03-04","4087.630","4082.470","4106.040","4055.410","765169531.000"],["2026-03-05","4109.780","4108.570","4125.620","4090.620","689746535.000"],["2026-03-06","4085.900","4124.190","4129.460","4085.900","646765760.000"],["2026-03-09","4098.700","4096.600","4106.530","4052.550","797803556.000"],["2026-03-10","4098.590","4123.140","4123.960","4098.590","674922194.000"],["2026-03-11","4123.670","4133.430","4135.840","4112.800","707727169.000"],["2026-03-12","4133.200","4129.100","4141.650","4103.160","786151182.000"],["2026-03-13","4117.570","4095.450","4134.080","4086.850","792054764.000"],["2026-03-16","4092.250","4084.790","4096.130","4048.090","732227098.000"],["2026-03-17","4086.300","4049.910","4108.400","4049.580","678771224.000"],["2026-03-18","4053.310","4062.980","4065.370","4023.030","623873102.000"],["2026-03-19","4028.540","4006.550","4042.020","3994.170","667255422.000"],["2026-03-20","4004.570","3957.050","4022.700","3955.710","666798387.000"],["2026-03-23","3904.950","3813.280","3906.620","3794.680","804738850.000"],["2026-03-24","3849.630","3881.280","3881.420","3807.990","680622039.000"],["2026-03-25","3892.270","3931.840","3933.060","3891.820","688343626.000"],["2026-03-26","3924.960","3889.080","3937.100","3880.570","615973981.000"],["2026-03-27","3852.090","3913.720","3924.110","3852.090","561342963.000"],["2026-03-30","3884.280","3923.290","3924.290","3872.780","595589479.000"],["2026-03-31","3924.070","3891.860","3948.810","3891.860","606704983.000"],["2026-04-01","3939.570","3948.550","3955.940","3929.920","564611598.000"],["2026-04-02","3940.800","3919.290","3952.580","3900.120","544212835.000"],["2026-04-03","3927.590","3880.100","3929.530","3871.300","492699082.000"],["2026-04-07","3884.150","3890.160","3902.610","3875.680","473615076.000"],["2026-04-08","3930.250","3995.000","3995.000","3926.250","644135352.000"],["2026-04-09","3967.630","3966.170","3979.130","3955.250","541569801.000"],["2026-04-10","3985.460","3986.220","4011.020","3979.810","546415541.000"],["2026-04-13","3971.200","3988.560","3991.260","3966.200","545781768.000"],["2026-04-14","4006.730","4026.630","4026.630","3992.410","570259003.000"],["2026-04-15","4039.470","4027.210","4050.620","4020.900","569458589.000"],["2026-04-16","4030.140","4055.550","4057.830","4028.910","545876967.000"],["2026-04-17","4043.380","4051.430","4058.600","4038.430","548791406.000"],["2026-04-20","4053.370","4082.130","4083.190","4051.690","589841379.000"],["2026-04-21","4075.850","4085.080","4086.640","4062.130","576689450.000"],["2026-04-22","4074.810","4106.260","4106.840","4074.680","582466346.000"],["2026-04-23","4110.790","4093.250","4114.840","4070.460","671166092.000"],["2026-04-24","4081.030","4079.900","4092.610","4061.150","605031798.000"],["2026-04-27","4074.810","4086.340","4092.830","4071.080","589950867.000"],["2026-04-28","4076.140","4078.640","4090.200","4062.870","600507498.000"],["2026-04-29","4061.820","4107.510","4112.150","4061.820","614221451.000"],["2026-04-30","4107.300","4112.160","4118.760","4100.970","656912728.000"],["2026-05-06","4135.450","4160.170","4166.150","4129.910","701177480.000"],["2026-05-07","4168.450","4180.090","4180.210","4163.140","685574249.000"],["2026-05-08","4163.850","4179.950","4183.060","4154.250","697019094.000"],["2026-05-11","4201.350","4225.020","4229.580","4186.080","762736287.000"],["2026-05-12","4229.280","4214.490","4230.180","4199.340","718984002.000"],["2026-05-13","4192.310","4242.570","4245.070","4192.310","705018739.000"],["2026-05-14","4256.160","4177.920","4258.860","4177.920","764235004.000"],["2026-05-15","4174.180","4135.390","4191.810","4114.090","733162357.000"],["2026-05-18","4120.140","4131.530","4145.660","4108.600","627233137.000"],["2026-05-19","4122.960","4169.540","4170.290","4107.990","617611067.000"],["2026-05-20","4152.700","4162.180","4169.850","4139.970","624152035.000"],["2026-05-21","4174.380","4077.280","4199.530","4074.220","727218701.000"],["2026-05-22","4096.170","4112.900","4120.090","4067.750","589459644.000"],["2026-05-25","4126.340","4152.570","4153.880","4119.800","615930861.000"],["2026-05-26","4137.320","4145.370","4150.290","4104.460","654777756.000"],["2026-05-27","4138.810","4093.730","4153.560","4077.620","660467399.000"],["2026-05-28","4080.300","4098.640","4110.780","4055.830","621179950.000"],["2026-05-29","4110.520","4068.570","4112.960","4055.890","731597710.000"],["2026-06-01","4067.160","4057.740","4093.040","4045.690","676025806.000"],["2026-06-02","4061.460","4075.100","4089.570","4032.580","642244656.000"],["2026-06-03","4068.340","4083.970","4107.050","4059.910","668452583.000"],["2026-06-04","4053.670","4057.780","4080.720","4043.430","621194774.000"],["2026-06-05","4044.830","4027.740","4078.930","4015.060","662918577.000"],["2026-06-08","3938.710","3959.340","4007.490","3927.850","659293555.000"],["2026-06-09","3977.540","4010.030","4010.870","3955.910","576570090.000"],["2026-06-10","3985.120","3993.230","4006.310","3963.440","598694739.000"],["2026-06-11","3979.710","3987.010","3997.480","3958.440","568545244.000"],["2026-06-12","4017.860","4031.510","4060.270","4008.180","743131092.000"],["2026-06-15","4053.580","4096.470","4097.170","4051.070","678907811.000"],["2026-06-16","4094.210","4091.890","4103.930","4077.870","615668296.000"],["2026-06-17","4074.290","4108.080","4109.960","4073.730","608077413.000"],["2026-06-18","4094.230","4090.480","4117.450","4080.290","658116068.000"],["2026-06-22","4093.950","4163.100","4164.420","4070.170","743699355.000"],["2026-06-23","4153.590","4106.250","4175.350","4085.590","709003913.000"],["2026-06-24","4090.100","4110.810","4117.280","4075.490","644527518.000"],["2026-06-25","4103.480","4120.280","4133.100","4093.010","670459917.000"],["2026-06-26","4098.690","4027.260","4099.780","4007.860","660108666.000"],["2026-06-29","4026.690","4073.900","4075.330","3992.550","659199936.000"],["2026-06-30","4058.170","4094.400","4097.420","4052.170","598412203.000"],["2026-07-01","4090.760","4112.450","4143.310","4087.540","672331791.000"],["2026-07-02","4054.090","4028.900","4093.680","4019.210","656233612.000"],["2026-07-03","4031.340","4043.640","4073.880","4027.260","602009738.000"],["2026-07-06","4059.190","4041.240","4060.070","4005.410","590364903.000"],["2026-07-07","4019.490","3990.240","4028.510","3971.710","514453091.000"],["2026-07-08","3996.810","3970.880","4016.030","3967.910","496229374.000"],["2026-07-09","3977.550","4036.590","4040.540","3938.880","553063980.000"],["2026-07-10","4031.540","3996.160","4074.830","3995.810","627450065.000"],["2026-07-13","3966.020","3913.790","3983.050","3900.670","590907356.000"],["2026-07-14","3909.270","3967.130","3967.130","3869.300","579982052.000"],["2026-07-15","3963.730","3955.580","3981.670","3943.700","576209492.000"],["2026-07-16","3912.380","3882.410","3940.450","3867.600","535281873.000"],["2026-07-17","3865.320","3764.150","3869.210","3745.170","650450984.000"],["2026-07-20","3791.660","3796.280","3831.660","3741.110","709234069.000"],["2026-07-21","3812.160","3864.370","3864.600","3743.360","735021925.000"],["2026-07-22","3839.670","3867.030","3884.440","3839.670","614255215.000"]],"qt":{"sh000001":["1","\u4e0a\u8bc1\u6307\u6570","000001","3867.03","3864.37","3839.67","614255215","0","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","","20260722161402","2.66","0.07","3884.44","3839.67","3867.03\/614255215\/1258148128160","614255215","125814813","1.27","17.28","","3884.44","3839.67","1.16","600709.14","644903.55","0.00","-1","-1","0.96","0","3866.07","","","","","","125814812.8160","0.0000","0"," ","ZS","-2.57","-2.24","","","","4258.86","3547.16","-2.62","-5.93","-5.53","4836633200165","","-9.75","-2.11","4836633200165","","","7.96","0.10","","CNY","0","","0.00","0",""],"market":["2026-07-23 02:20:13|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zhishu":["Rank_A_sh","Rank_A_sh","718","61","1530","2309","111.289","-1.640","-1.452","6607496000","125808465","sh688049","sh688806"]},"mx_price":{"mx":[],"price":[]},"prec":"3466.550","version":"16"}}}