m30_today={"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.74","3.82","3.82","215221","79586","135635","3.74","4785","3.73","2755","3.72","3874","3.71","4359","3.70","7400","3.75","3099","3.76","3058","3.77","1462","3.78","2035","3.79","1004","","20240426155905","-0.08","-2.09","3.82","3.69","3.74\/215221\/80378444","215221","8038","0.96","10.15","","3.82","3.69","3.40","84.05","84.05","0.76","4.20","3.44","1.54","12515","3.73","10.15","10.15","","","1.12","8037.8444","0.0000","0"," ","GP-A","1.63","-2.35","0.51","5.61","1.66","4.10","3.14","-3.61","2.47","7.78","2247371832","2247371832","36.99","-2.86","2247371832","","","15.04","-0.27","","CNY","0","___D__F__N","3.69","9834"],"market":["2024-04-26 22:54:31|HK_close_\u5df2\u6536\u76d8|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_close_\u5df2\u6536\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u5df2\u6536\u76d8|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u5df2\u6536\u76d8|IT_open_\u4ea4\u6613\u4e2d|MY_close_\u5df2\u6536\u76d8|EU_open_\u4ea4\u6613\u4e2d|AH_close_\u5df2\u6536\u76d8|DE_open_\u4ea4\u6613\u4e2d|JW_close_\u5df2\u6536\u76d8|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u5df2\u6536\u76d8"],"zjlx":["sh600020","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u4e2d\u539f\u9ad8\u901f","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m30":[["202311281000","3.51","3.49","3.52","3.49","12669.00",{},"5.6373"],["202311281030","3.49","3.50","3.51","3.48","10951.00",{},"4.8728"],["202311281100","3.50","3.50","3.51","3.50","1916.00",{},"0.8526"],["202311281130","3.50","3.52","3.52","3.50","5322.00",{},"2.3681"],["202311281330","3.51","3.51","3.52","3.50","5720.22",{},"2.5453"],["202311281400","3.51","3.51","3.51","3.50","5937.00",{},"2.6418"],["202311281430","3.51","3.51","3.51","3.50","5038.00",{},"2.2417"],["202311281500","3.51","3.51","3.51","3.50","8878.00",{},"3.9504"],["202311291000","3.50","3.50","3.51","3.49","5085.00",{},"2.2626"],["202311291030","3.50","3.48","3.50","3.47","12748.00",{},"5.6724"],["202311291100","3.48","3.47","3.49","3.47","4402.00",{},"1.9587"],["202311291130","3.47","3.48","3.49","3.47","5999.00",{},"2.6693"],["202311291330","3.48","3.46","3.48","3.46","8601.00",{},"3.8271"],["202311291400","3.46","3.48","3.48","3.46","5152.00",{},"2.2925"],["202311291430","3.47","3.46","3.47","3.45","7771.00",{},"3.4578"],["202311291500","3.46","3.46","3.47","3.45","9296.34",{},"4.1365"],["202311301000","3.47","3.47","3.49","3.46","20173.00",{},"8.9763"],["202311301030","3.47","3.48","3.48","3.46","4740.00",{},"2.1091"],["202311301100","3.48","3.49","3.49","3.47","10449.61",{},"4.6497"],["202311301130","3.49","3.50","3.50","3.48","6810.00",{},"3.0302"],["202311301330","3.49","3.47","3.50","3.47","7443.58",{},"3.3121"],["202311301400","3.47","3.48","3.49","3.47","6141.00",{},"2.7325"],["202311301430","3.48","3.49","3.49","3.47","6473.00",{},"2.8803"],["202311301500","3.48","3.48","3.49","3.47","11141.00",{},"4.9573"],["202312011000","3.48","3.55","3.56","3.48","67444.61",{},"30.0104"],["202312011030","3.54","3.54","3.56","3.53","19906.84",{},"8.8578"],["202312011100","3.54","3.55","3.55","3.53","12062.00",{},"5.3672"],["202312011130","3.55","3.54","3.55","3.54","8949.00",{},"3.9820"],["202312011330","3.55","3.54","3.55","3.53","8714.00",{},"3.8774"],["202312011400","3.54","3.54","3.55","3.53","8433.00",{},"3.7524"],["202312011430","3.54","3.53","3.54","3.52","7058.44",{},"3.1408"],["202312011500","3.53","3.52","3.53","3.51","14260.56",{},"6.3454"],["202312041000","3.52","3.52","3.53","3.51","22548.00",{},"10.0331"],["202312041030","3.52","3.53","3.53","3.51","10224.13",{},"4.5494"],["202312041100","3.53","3.52","3.53","3.52","4140.00",{},"1.8422"],["202312041130","3.53","3.54","3.55","3.52","15096.10",{},"6.7172"],["202312041330","3.54","3.54","3.55","3.53","4396.00",{},"1.9561"],["202312041400","3.54","3.55","3.56","3.53","13410.86",{},"5.9674"],["202312041430","3.56","3.55","3.56","3.55","4708.22",{},"2.0950"],["202312041500","3.56","3.55","3.56","3.54","20724.00",{},"9.2214"],["202312051000","3.55","3.58","3.58","3.54","40476.00",{},"18.0104"],["202312051030","3.58","3.57","3.58","3.56","16475.00",{},"7.3308"],["202312051100","3.57","3.59","3.59","3.56","18850.56",{},"8.3878"],["202312051130","3.58","3.60","3.60","3.57","22783.64",{},"10.1379"],["202312051330","3.59","3.62","3.62","3.59","30988.24",{},"13.7887"],["202312051400","3.61","3.62","3.63","3.61","22208.00",{},"9.8818"],["202312051430","3.62","3.61","3.63","3.60","20800.00",{},"9.2553"],["202312051500","3.61","3.59","3.61","3.58","30646.01",{},"13.6364"],["202312061000","3.59","3.57","3.59","3.53","35023.00",{},"15.5840"],["202312061030","3.57","3.60","3.61","3.57","16825.00",{},"7.4865"],["202312061100","3.60","3.61","3.62","3.59","12470.00",{},"5.5487"],["202312061130","3.61","3.63","3.63","3.60","20095.00",{},"8.9416"],["202312061330","3.62","3.62","3.64","3.60","26992.35",{},"12.0106"],["202312061400","3.63","3.64","3.65","3.62","28718.10",{},"12.7785"],["202312061430","3.64","3.65","3.65","3.63","17153.01",{},"7.6325"],["202312061500","3.65","3.64","3.65","3.63","37421.75",{},"16.6513"],["202312071000","3.65","3.64","3.66","3.62","35437.00",{},"15.7682"],["202312071030","3.64","3.64","3.66","3.63","11681.84",{},"5.1980"],["202312071100","3.64","3.65","3.66","3.64","14122.10",{},"6.2838"],["202312071130","3.65","3.67","3.67","3.64","17356.07",{},"7.7228"],["202312071330","3.67","3.66","3.67","3.65","22120.00",{},"9.8426"],["202312071400","3.66","3.67","3.67","3.65","15234.10",{},"6.7786"],["202312071430","3.67","3.67","3.67","3.66","23225.00",{},"10.3343"],["202312071500","3.66","3.66","3.67","3.65","29739.08",{},"13.2328"],["202312081000","3.66","3.66","3.67","3.63","28450.64",{},"12.6595"],["202312081030","3.66","3.65","3.66","3.63","16179.00",{},"7.1991"],["202312081100","3.65","3.64","3.66","3.63","14869.00",{},"6.6162"],["202312081130","3.64","3.62","3.65","3.62","14934.86",{},"6.6455"],["202312081330","3.62","3.62","3.63","3.61","13878.00",{},"6.1752"],["202312081400","3.62","3.61","3.63","3.61","8503.00",{},"3.7835"],["202312081430","3.61","3.61","3.63","3.61","13165.00",{},"5.8580"],["202312081500","3.61","3.61","3.62","3.60","17161.00",{},"7.6360"],["202312111000","3.59","3.57","3.60","3.55","28528.00",{},"12.6939"],["202312111030","3.57","3.59","3.60","3.55","17534.00",{},"7.8020"],["202312111100","3.59","3.61","3.62","3.58","17303.01",{},"7.6992"],["202312111130","3.61","3.59","3.61","3.58","5457.90",{},"2.4286"],["202312111330","3.59","3.63","3.64","3.59","16742.00",{},"7.4496"],["202312111400","3.63","3.61","3.64","3.60","6349.00",{},"2.8251"],["202312111430","3.61","3.61","3.63","3.60","9222.25",{},"4.1036"],["202312111500","3.61","3.62","3.62","3.61","8368.00",{},"3.7235"],["202312121000","3.62","3.65","3.67","3.62","29675.00",{},"13.2043"],["202312121030","3.65","3.65","3.66","3.64","14519.00",{},"6.4604"],["202312121100","3.66","3.67","3.67","3.65","17106.94",{},"7.6120"],["202312121130","3.67","3.67","3.68","3.66","8429.96",{},"3.7510"],["202312121330","3.67","3.69","3.69","3.67","13719.00",{},"6.1045"],["202312121400","3.69","3.70","3.71","3.68","31103.47",{},"13.8399"],["202312121430","3.70","3.71","3.72","3.70","14274.86",{},"6.3518"],["202312121500","3.71","3.74","3.74","3.71","44533.00",{},"19.8156"],["202312131000","3.72","3.74","3.76","3.71","31388.00",{},"13.9665"],["202312131030","3.74","3.75","3.76","3.74","12249.05",{},"5.4504"],["202312131100","3.75","3.76","3.76","3.74","10789.95",{},"4.8011"],["202312131130","3.76","3.76","3.76","3.74","17960.45",{},"7.9918"],["202312131330","3.76","3.75","3.76","3.74","16734.82",{},"7.4464"],["202312131400","3.76","3.73","3.77","3.73","26266.00",{},"11.6874"],["202312131430","3.73","3.75","3.75","3.73","12564.00",{},"5.5905"],["202312131500","3.75","3.76","3.76","3.73","40356.00",{},"17.9570"],["202312141000","3.76","3.76","3.77","3.74","36297.00",{},"16.1509"],["202312141030","3.76","3.76","3.77","3.75","8396.00",{},"3.7359"],["202312141100","3.76","3.75","3.76","3.75","9736.00",{},"4.3322"],["202312141130","3.76","3.77","3.78","3.75","18284.69",{},"8.1360"],["202312141330","3.78","3.78","3.78","3.76","7332.61",{},"3.2627"],["202312141400","3.78","3.78","3.78","3.76","11194.00",{},"4.9809"],["202312141430","3.78","3.76","3.78","3.76","7089.76",{},"3.1547"],["202312141500","3.76","3.78","3.78","3.76","22760.00",{},"10.1274"],["202312151000","3.78","3.75","3.79","3.73","20213.00",{},"8.9941"],["202312151030","3.74","3.75","3.76","3.74","18342.00",{},"8.1615"],["202312151100","3.75","3.76","3.76","3.74","8135.00",{},"3.6198"],["202312151130","3.75","3.75","3.76","3.75","4659.00",{},"2.0731"],["202312151330","3.76","3.76","3.77","3.75","11559.99",{},"5.1438"],["202312151400","3.76","3.76","3.77","3.75","10532.00",{},"4.6864"],["202312151430","3.76","3.76","3.77","3.75","10876.00",{},"4.8394"],["202312151500","3.76","3.77","3.78","3.75","17318.00",{},"7.7059"],["202312181000","3.76","3.77","3.78","3.75","19080.09",{},"8.4900"],["202312181030","3.77","3.77","3.80","3.76","11037.00",{},"4.9111"],["202312181100","3.77","3.78","3.78","3.76","8797.50",{},"3.9146"],["202312181130","3.78","3.79","3.79","3.77","6768.00",{},"3.0115"],["202312181330","3.78","3.79","3.79","3.77","9831.50",{},"4.3747"],["202312181400","3.78","3.78","3.79","3.77","12355.50",{},"5.4978"],["202312181430","3.79","3.77","3.79","3.77","12211.00",{},"5.4335"],["202312181500","3.77","3.76","3.78","3.76","9074.00",{},"4.0376"],["202312191000","3.78","3.76","3.80","3.75","23913.78",{},"10.6408"],["202312191030","3.76","3.76","3.77","3.75","11931.00",{},"5.3089"],["202312191100","3.76","3.74","3.77","3.74","12918.03",{},"5.7481"],["202312191130","3.74","3.74","3.76","3.74","7540.86",{},"3.3554"],["202312191330","3.74","3.73","3.75","3.72","19918.49",{},"8.8630"],["202312191400","3.73","3.73","3.74","3.72","8546.00",{},"3.8027"],["202312191430","3.73","3.72","3.73","3.70","12856.00",{},"5.7205"],["202312191500","3.72","3.74","3.74","3.70","14850.50",{},"6.6079"],["202312201000","3.74","3.75","3.78","3.74","17629.00",{},"7.8443"],["202312201030","3.75","3.75","3.76","3.73","7290.35",{},"3.2439"],["202312201100","3.75","3.75","3.75","3.74","5042.00",{},"2.2435"],["202312201130","3.75","3.74","3.75","3.72","8968.50",{},"3.9907"],["202312201330","3.74","3.74","3.74","3.72","5032.00",{},"2.2391"],["202312201400","3.74","3.72","3.74","3.70","11373.10",{},"5.0606"],["202312201430","3.72","3.70","3.72","3.70","8934.00",{},"3.9753"],["202312201500","3.70","3.70","3.73","3.69","18820.06",{},"8.3743"],["202312211000","3.69","3.67","3.69","3.65","22732.00",{},"10.1149"],["202312211030","3.67","3.65","3.68","3.64","7905.10",{},"3.5175"],["202312211100","3.64","3.67","3.67","3.64","7179.00",{},"3.1944"],["202312211130","3.67","3.70","3.71","3.66","9612.00",{},"4.2770"],["202312211330","3.70","3.70","3.71","3.68","11409.00",{},"5.0766"],["202312211400","3.70","3.70","3.71","3.69","6364.60",{},"2.8320"],["202312211430","3.69","3.68","3.70","3.67","5755.40",{},"2.5609"],["202312211500","3.68","3.70","3.72","3.68","19404.00",{},"8.6341"],["202312221000","3.71","3.74","3.75","3.68","21438.60",{},"9.5394"],["202312221030","3.74","3.73","3.75","3.72","24226.00",{},"10.7797"],["202312221100","3.73","3.74","3.75","3.73","14177.00",{},"6.3083"],["202312221130","3.74","3.75","3.75","3.73","14619.67",{},"6.5052"],["202312221330","3.75","3.72","3.75","3.72","12744.00",{},"5.6706"],["202312221400","3.72","3.72","3.74","3.71","9088.00",{},"4.0438"],["202312221430","3.73","3.72","3.73","3.71","14141.00",{},"6.2922"],["202312221500","3.72","3.73","3.75","3.71","22319.22",{},"9.9313"],["202312251000","3.71","3.69","3.72","3.66","24755.00",{},"11.0151"],["202312251030","3.69","3.69","3.69","3.67","4583.00",{},"2.0393"],["202312251100","3.68","3.70","3.70","3.68","10672.00",{},"4.7487"],["202312251130","3.69","3.70","3.71","3.68","6984.00",{},"3.1076"],["202312251330","3.70","3.73","3.74","3.70","6816.95",{},"3.0333"],["202312251400","3.73","3.76","3.76","3.72","12582.00",{},"5.5985"],["202312251430","3.76","3.79","3.79","3.74","16933.00",{},"7.5346"],["202312251500","3.78","3.78","3.79","3.77","20370.00",{},"9.0639"],["202312261000","3.78","3.75","3.80","3.75","19819.06",{},"8.8188"],["202312261030","3.76","3.74","3.76","3.73","8736.00",{},"3.8872"],["202312261100","3.73","3.73","3.75","3.73","6169.00",{},"2.7450"],["202312261130","3.73","3.73","3.74","3.72","3279.00",{},"1.4590"],["202312261330","3.73","3.71","3.74","3.70","4895.00",{},"2.1781"],["202312261400","3.71","3.70","3.71","3.69","5243.00",{},"2.3329"],["202312261430","3.70","3.69","3.70","3.68","6342.00",{},"2.8220"],["202312261500","3.69","3.69","3.70","3.67","8881.00",{},"3.9517"],["202312271000","3.68","3.67","3.71","3.66","14879.00",{},"6.6206"],["202312271030","3.67","3.65","3.67","3.64","9594.00",{},"4.2690"],["202312271100","3.66","3.67","3.67","3.64","5000.00",{},"2.2248"],["202312271130","3.67","3.66","3.68","3.65","5131.00",{},"2.2831"],["202312271330","3.67","3.69","3.70","3.67","5009.00",{},"2.2288"],["202312271400","3.69","3.68","3.69","3.67","3724.00",{},"1.6570"],["202312271430","3.68","3.69","3.69","3.67","4157.00",{},"1.8497"],["202312271500","3.69","3.69","3.70","3.68","11211.00",{},"4.9885"],["202312281000","3.70","3.66","3.70","3.66","13710.00",{},"6.1005"],["202312281030","3.67","3.64","3.67","3.63","20049.50",{},"8.9213"],["202312281100","3.65","3.65","3.66","3.64","9850.00",{},"4.3829"],["202312281130","3.65","3.65","3.66","3.64","4889.00",{},"2.1754"],["202312281330","3.65","3.64","3.65","3.63","13743.00",{},"6.1151"],["202312281400","3.64","3.63","3.64","3.63","14878.95",{},"6.6206"],["202312281430","3.64","3.64","3.64","3.63","8504.00",{},"3.7840"],["202312281500","3.64","3.63","3.64","3.62","22132.70",{},"9.8483"],["202312291000","3.63","3.63","3.64","3.61","21737.00",{},"9.6722"],["202312291030","3.63","3.63","3.64","3.62","7375.78",{},"3.2820"],["202312291100","3.64","3.65","3.66","3.63","12034.00",{},"5.3547"],["202312291130","3.65","3.65","3.66","3.64","5438.21",{},"2.4198"],["202312291330","3.65","3.66","3.66","3.64","9011.00",{},"4.0096"],["202312291400","3.66","3.69","3.69","3.65","21897.00",{},"9.7434"],["202312291430","3.69","3.68","3.70","3.67","15646.00",{},"6.9619"],["202312291500","3.68","3.68","3.69","3.67","14340.07",{},"6.3808"],["202401021000","3.68","3.70","3.71","3.66","19483.00",{},"8.6692"],["202401021030","3.71","3.72","3.74","3.70","16326.00",{},"7.2645"],["202401021100","3.72","3.72","3.73","3.71","9277.00",{},"4.1279"],["202401021130","3.72","3.72","3.73","3.70","9602.46",{},"4.2728"],["202401021330","3.73","3.76","3.76","3.72","12447.00",{},"5.5385"],["202401021400","3.76","3.76","3.76","3.75","10705.82",{},"4.7637"],["202401021430","3.75","3.75","3.76","3.73","12818.00",{},"5.7036"],["202401021500","3.74","3.75","3.76","3.74","18806.00",{},"8.3680"],["202401031000","3.73","3.76","3.78","3.73","24157.00",{},"10.7490"],["202401031030","3.76","3.75","3.77","3.75","8006.00",{},"3.5624"],["202401031100","3.75","3.77","3.78","3.75","11569.00",{},"5.1478"],["202401031130","3.77","3.75","3.78","3.75","11304.02",{},"5.0299"],["202401031330","3.76","3.75","3.77","3.75","7036.00",{},"3.1308"],["202401031400","3.75","3.75","3.77","3.74","21659.00",{},"9.6375"],["202401031430","3.74","3.77","3.77","3.74","6303.00",{},"2.8046"],["202401031500","3.77","3.77","3.78","3.76","14042.80",{},"6.2485"],["202401041000","3.79","3.77","3.81","3.76","24089.00",{},"10.7187"],["202401041030","3.77","3.76","3.77","3.75","8527.00",{},"3.7942"],["202401041100","3.76","3.77","3.78","3.76","12837.00",{},"5.7120"],["202401041130","3.77","3.78","3.79","3.76","14008.00",{},"6.2331"],["202401041330","3.78","3.80","3.80","3.77","25972.11",{},"11.5567"],["202401041400","3.79","3.79","3.80","3.78","15669.00",{},"6.9721"],["202401041430","3.79","3.79","3.79","3.77","6733.00",{},"2.9959"],["202401041500","3.79","3.79","3.80","3.78","15410.20",{},"6.8570"],["202401051000","3.79","3.79","3.79","3.76","16823.00",{},"7.4856"],["202401051030","3.79","3.78","3.80","3.78","10706.00",{},"4.7638"],["202401051100","3.78","3.79","3.79","3.77","6857.00",{},"3.0511"],["202401051130","3.78","3.76","3.79","3.76","6921.00",{},"3.0796"],["202401051330","3.76","3.76","3.77","3.75","11598.26",{},"5.1608"],["202401051400","3.76","3.76","3.77","3.75","8312.00",{},"3.6985"],["202401051430","3.76","3.76","3.80","3.75","25772.00",{},"11.4676"],["202401051500","3.76","3.78","3.78","3.75","18533.91",{},"8.2469"],["202401081000","3.77","3.74","3.77","3.73","20875.00",{},"9.2886"],["202401081030","3.74","3.74","3.75","3.72","9853.00",{},"4.3842"],["202401081100","3.74","3.75","3.76","3.73","5601.00",{},"2.4922"],["202401081130","3.75","3.76","3.76","3.73","9297.71",{},"4.1371"],["202401081330","3.75","3.74","3.77","3.74","6564.00",{},"2.9207"],["202401081400","3.74","3.75","3.75","3.73","8536.00",{},"3.7982"],["202401081430","3.75","3.75","3.77","3.73","10040.21",{},"4.4675"],["202401081500","3.76","3.74","3.76","3.74","16988.00",{},"7.5591"],["202401091000","3.73","3.76","3.78","3.69","29972.91",{},"13.3369"],["202401091030","3.75","3.75","3.78","3.74","10540.00",{},"4.6899"],["202401091100","3.75","3.76","3.77","3.75","7706.00",{},"3.4289"],["202401091130","3.76","3.80","3.80","3.76","17614.00",{},"7.8376"],["202401091330","3.80","3.76","3.80","3.74","14950.00",{},"6.6522"],["202401091400","3.76","3.76","3.77","3.75","3447.00",{},"1.5338"],["202401091430","3.76","3.77","3.78","3.75","5976.83",{},"2.6595"],["202401091500","3.77","3.78","3.79","3.77","11265.89",{},"5.0129"],["202401101000","3.80","3.77","3.80","3.76","12017.00",{},"5.3471"],["202401101030","3.78","3.74","3.79","3.74","12544.00",{},"5.5816"],["202401101100","3.74","3.76","3.77","3.74","6314.00",{},"2.8095"],["202401101130","3.76","3.75","3.77","3.74","5309.00",{},"2.3623"],["202401101330","3.75","3.77","3.78","3.75","5705.00",{},"2.5385"],["202401101400","3.77","3.76","3.77","3.75","4264.00",{},"1.8973"],["202401101430","3.76","3.76","3.77","3.75","3861.00",{},"1.7180"],["202401101500","3.76","3.74","3.76","3.74","14542.00",{},"6.4707"],["202401111000","3.74","3.74","3.75","3.73","11717.44",{},"5.2138"],["202401111030","3.74","3.75","3.75","3.72","10082.00",{},"4.4861"],["202401111100","3.75","3.75","3.75","3.73","5042.00",{},"2.2435"],["202401111130","3.74","3.74","3.75","3.73","4676.00",{},"2.0807"],["202401111330","3.74","3.73","3.75","3.71","11571.10",{},"5.1487"],["202401111400","3.73","3.71","3.73","3.71","10905.00",{},"4.8523"],["202401111430","3.71","3.72","3.72","3.70","11611.00",{},"5.1665"],["202401111500","3.72","3.72","3.73","3.70","13683.39",{},"6.0886"],["202401121000","3.72","3.75","3.77","3.72","25638.00",{},"11.4080"],["202401121030","3.76","3.76","3.77","3.75","7359.69",{},"3.2748"],["202401121100","3.76","3.75","3.76","3.75","3342.31",{},"1.4872"],["202401121130","3.75","3.74","3.75","3.73","4767.00",{},"2.1211"],["202401121330","3.74","3.75","3.75","3.73","15350.05",{},"6.8302"],["202401121400","3.75","3.74","3.75","3.73","2986.00",{},"1.3287"],["202401121430","3.74","3.74","3.74","3.72","7365.00",{},"3.2772"],["202401121500","3.74","3.72","3.74","3.72","11846.00",{},"5.2710"],["202401151000","3.74","3.76","3.78","3.72","26282.00",{},"11.6945"],["202401151030","3.76","3.77","3.78","3.75","6804.01",{},"3.0275"],["202401151100","3.77","3.77","3.77","3.76","4285.00",{},"1.9067"],["202401151130","3.77","3.77","3.77","3.76","2943.00",{},"1.3095"],["202401151330","3.77","3.77","3.78","3.76","8494.00",{},"3.7795"],["202401151400","3.77","3.78","3.79","3.77","15042.00",{},"6.6932"],["202401151430","3.78","3.77","3.78","3.76","8414.00",{},"3.7439"],["202401151500","3.77","3.77","3.79","3.77","10721.00",{},"4.7705"],["202401161000","3.78","3.76","3.78","3.75","12548.01",{},"5.5834"],["202401161030","3.75","3.75","3.76","3.74","10030.06",{},"4.4630"],["202401161100","3.74","3.74","3.75","3.73","8083.00",{},"3.5966"],["202401161130","3.74","3.73","3.74","3.72","13493.00",{},"6.0039"],["202401161330","3.72","3.70","3.72","3.70","13223.00",{},"5.8838"],["202401161400","3.71","3.72","3.75","3.71","14683.00",{},"6.5334"],["202401161430","3.72","3.73","3.76","3.72","9446.00",{},"4.2031"],["202401161500","3.73","3.76","3.76","3.73","6808.05",{},"3.0293"],["202401171000","3.74","3.77","3.78","3.73","14881.00",{},"6.6215"],["202401171030","3.77","3.76","3.77","3.75","4989.00",{},"2.2199"],["202401171100","3.76","3.75","3.76","3.74","6518.00",{},"2.9003"],["202401171130","3.75","3.76","3.76","3.74","3758.00",{},"1.6722"],["202401171330","3.76","3.74","3.76","3.74","7149.00",{},"3.1810"],["202401171400","3.74","3.76","3.76","3.74","2585.00",{},"1.1502"],["202401171430","3.76","3.74","3.76","3.73","7426.00",{},"3.3043"],["202401171500","3.74","3.71","3.74","3.71","16662.00",{},"7.4140"],["202401181000","3.73","3.66","3.73","3.65","26063.01",{},"11.5971"],["202401181030","3.66","3.60","3.67","3.59","23700.99",{},"10.5461"],["202401181100","3.60","3.57","3.61","3.57","14142.00",{},"6.2927"],["202401181130","3.58","3.57","3.59","3.54","20971.55",{},"9.3316"],["202401181330","3.57","3.57","3.60","3.56","12225.00",{},"5.4397"],["202401181400","3.57","3.56","3.58","3.55","9706.01",{},"4.3188"],["202401181430","3.56","3.60","3.62","3.56","12223.00",{},"5.4388"],["202401181500","3.60","3.63","3.64","3.59","12317.00",{},"5.4806"],["202401191000","3.62","3.66","3.66","3.61","14845.00",{},"6.6055"],["202401191030","3.65","3.63","3.67","3.63","10990.45",{},"4.8904"],["202401191100","3.64","3.63","3.64","3.62","7444.05",{},"3.3123"],["202401191130","3.63","3.63","3.65","3.62","4945.00",{},"2.2003"],["202401191330","3.63","3.61","3.63","3.59","8199.95",{},"3.6487"],["202401191400","3.61","3.60","3.61","3.60","1903.00",{},"0.8468"],["202401191430","3.61","3.61","3.61","3.58","6420.00",{},"2.8567"],["202401191500","3.61","3.60","3.61","3.59","7661.00",{},"3.4089"],["202401221000","3.58","3.56","3.59","3.55","16613.00",{},"7.3922"],["202401221030","3.56","3.53","3.57","3.52","11189.00",{},"4.9787"],["202401221100","3.53","3.53","3.54","3.52","6547.50",{},"2.9134"],["202401221130","3.52","3.52","3.53","3.51","9166.00",{},"4.0785"],["202401221330","3.51","3.48","3.52","3.48","15374.00",{},"6.8409"],["202401221400","3.48","3.48","3.50","3.47","5999.00",{},"2.6693"],["202401221430","3.49","3.44","3.50","3.43","11771.00",{},"5.2377"],["202401221500","3.43","3.41","3.45","3.40","24638.00",{},"10.9630"],["202401231000","3.41","3.36","3.42","3.34","37372.00",{},"16.6292"],["202401231030","3.36","3.40","3.43","3.36","14939.00",{},"6.6473"],["202401231100","3.40","3.40","3.41","3.38","8935.00",{},"3.9758"],["202401231130","3.40","3.40","3.40","3.38","4677.00",{},"2.0811"],["202401231330","3.40","3.38","3.42","3.38","13309.00",{},"5.9220"],["202401231400","3.38","3.41","3.41","3.38","13169.00",{},"5.8597"],["202401231430","3.41","3.46","3.47","3.41","17101.00",{},"7.6093"],["202401231500","3.46","3.47","3.49","3.45","32212.30",{},"14.3333"],["202401241000","3.49","3.53","3.55","3.49","27737.70",{},"12.3423"],["202401241030","3.53","3.53","3.57","3.53","24292.00",{},"10.8091"],["202401241100","3.54","3.52","3.54","3.52","11872.00",{},"5.2826"],["202401241130","3.52","3.55","3.55","3.50","13604.00",{},"6.0533"],["202401241330","3.54","3.50","3.55","3.48","14421.00",{},"6.4168"],["202401241400","3.50","3.59","3.60","3.50","21042.00",{},"9.3629"],["202401241430","3.58","3.62","3.62","3.57","15652.00",{},"6.9646"],["202401241500","3.61","3.64","3.64","3.61","16556.83",{},"7.3672"],["202401251000","3.63","3.70","3.70","3.62","27292.05",{},"12.1440"],["202401251030","3.70","3.69","3.71","3.68","13866.00",{},"6.1699"],["202401251100","3.68","3.68","3.70","3.67","15326.00",{},"6.8195"],["202401251130","3.68","3.71","3.71","3.68","6983.00",{},"3.1072"],["202401251330","3.71","3.73","3.75","3.70","19807.00",{},"8.8134"],["202401251400","3.72","3.73","3.74","3.70","9670.01",{},"4.3028"],["202401251430","3.73","3.74","3.75","3.73","9139.00",{},"4.0665"],["202401251500","3.75","3.75","3.75","3.73","17402.52",{},"7.7435"],["202401261000","3.75","3.82","3.83","3.75","53231.68",{},"23.6862"],["202401261030","3.82","3.83","3.84","3.81","21624.54",{},"9.6221"],["202401261100","3.84","3.81","3.85","3.80","20884.00",{},"9.2926"],["202401261130","3.80","3.83","3.84","3.80","16299.00",{},"7.2525"],["202401261330","3.82","3.83","3.83","3.81","8808.32",{},"3.9194"],["202401261400","3.83","3.84","3.85","3.83","20867.09",{},"9.2851"],["202401261430","3.83","3.84","3.84","3.81","11133.91",{},"4.9542"],["202401261500","3.83","3.83","3.84","3.81","32729.52",{},"14.5635"],["202401291000","3.84","3.87","3.89","3.83","43065.73",{},"19.1627"],["202401291030","3.87","3.82","3.87","3.82","24702.32",{},"10.9916"],["202401291100","3.82","3.82","3.84","3.82","7172.39",{},"3.1915"],["202401291130","3.83","3.85","3.86","3.82","11816.88",{},"5.2581"],["202401291330","3.85","3.82","3.86","3.81","13678.00",{},"6.0862"],["202401291400","3.82","3.80","3.83","3.80","10789.41",{},"4.8009"],["202401291430","3.80","3.83","3.83","3.79","9062.29",{},"4.0324"],["202401291500","3.83","3.81","3.84","3.80","10031.42",{},"4.4636"],["202401301000","3.79","3.80","3.81","3.76","29675.00",{},"13.2043"],["202401301030","3.80","3.81","3.83","3.79","15403.26",{},"6.8539"],["202401301100","3.81","3.81","3.82","3.79","13519.74",{},"6.0158"],["202401301130","3.81","3.80","3.82","3.79","8516.00",{},"3.7893"],["202401301330","3.80","3.78","3.81","3.78","8450.00",{},"3.7599"],["202401301400","3.78","3.80","3.81","3.78","6858.00",{},"3.0516"],["202401301430","3.80","3.76","3.80","3.75","9413.00",{},"4.1884"],["202401301500","3.76","3.72","3.76","3.72","22762.00",{},"10.1283"],["202401311000","3.66","3.67","3.72","3.64","45851.00",{},"20.4021"],["202401311030","3.66","3.63","3.66","3.62","28751.75",{},"12.7935"],["202401311100","3.62","3.69","3.70","3.62","14036.00",{},"6.2455"],["202401311130","3.70","3.70","3.73","3.68","12095.00",{},"5.3818"],["202401311330","3.70","3.67","3.70","3.66","13203.00",{},"5.8749"],["202401311400","3.67","3.66","3.67","3.64","15515.00",{},"6.9036"],["202401311430","3.66","3.62","3.67","3.62","14362.00",{},"6.3906"],["202401311500","3.62","3.61","3.64","3.59","26914.00",{},"11.9758"],["202402011000","3.58","3.51","3.60","3.51","38350.00",{},"17.0644"],["202402011030","3.51","3.63","3.64","3.51","33784.00",{},"15.0327"],["202402011100","3.63","3.59","3.65","3.58","14688.64",{},"6.5359"],["202402011130","3.59","3.59","3.62","3.58","9421.44",{},"4.1922"],["202402011330","3.60","3.57","3.63","3.56","10887.00",{},"4.8443"],["202402011400","3.57","3.55","3.58","3.55","5603.00",{},"2.4931"],["202402011430","3.56","3.56","3.57","3.55","6336.00",{},"2.8193"],["202402011500","3.56","3.55","3.56","3.54","14411.00",{},"6.4124"],["202402021000","3.53","3.57","3.59","3.52","32382.00",{},"14.4088"],["202402021030","3.57","3.55","3.61","3.54","20457.00",{},"9.1026"],["202402021100","3.55","3.54","3.56","3.53","14356.00",{},"6.3879"],["202402021130","3.55","3.51","3.56","3.51","15064.00",{},"6.7029"],["202402021330","3.51","3.47","3.51","3.46","25478.00",{},"11.3368"],["202402021400","3.47","3.43","3.47","3.42","24660.00",{},"10.9728"],["202402021430","3.42","3.43","3.43","3.36","34955.00",{},"15.5537"],["202402021500","3.43","3.44","3.49","3.42","25460.00",{},"11.3288"],["202402051000","3.41","3.27","3.44","3.26","84949.05",{},"37.7993"],["202402051030","3.27","3.22","3.28","3.19","50179.00",{},"22.3279"],["202402051100","3.23","3.17","3.24","3.16","30838.00",{},"13.7218"],["202402051130","3.17","3.21","3.23","3.17","25700.94",{},"11.4360"],["202402051330","3.21","3.26","3.27","3.18","28756.00",{},"12.7954"],["202402051400","3.26","3.34","3.34","3.26","32103.42",{},"14.2849"],["202402051430","3.33","3.32","3.34","3.30","32435.00",{},"14.4324"],["202402051500","3.32","3.24","3.34","3.24","32685.99",{},"14.5441"],["202402061000","3.20","3.19","3.23","3.15","70937.68",{},"31.5647"],["202402061030","3.19","3.18","3.21","3.17","34644.00",{},"15.4153"],["202402061100","3.18","3.22","3.23","3.17","21297.31",{},"9.4765"],["202402061130","3.21","3.18","3.22","3.18","17280.58",{},"7.6892"],["202402061330","3.19","3.33","3.33","3.18","35492.00",{},"15.7927"],["202402061400","3.33","3.33","3.38","3.32","27382.00",{},"12.1840"],["202402061430","3.34","3.30","3.34","3.29","17693.00",{},"7.8728"],["202402061500","3.30","3.31","3.32","3.26","28357.43",{},"12.6180"],["202402071000","3.33","3.31","3.33","3.23","62733.99",{},"27.9144"],["202402071030","3.31","3.37","3.38","3.31","36147.06",{},"16.0841"],["202402071100","3.36","3.33","3.37","3.31","19005.97",{},"8.4570"],["202402071130","3.33","3.34","3.34","3.32","16108.03",{},"7.1675"],["202402071330","3.34","3.28","3.34","3.28","25175.00",{},"11.2020"],["202402071400","3.28","3.27","3.29","3.27","15433.00",{},"6.8671"],["202402071430","3.27","3.26","3.28","3.26","14589.99",{},"6.4920"],["202402071500","3.26","3.28","3.29","3.26","27214.62",{},"12.1095"],["202402081000","3.32","3.26","3.32","3.25","91012.67",{},"40.4974"],["202402081030","3.26","3.27","3.28","3.25","38297.39",{},"17.0410"],["202402081100","3.26","3.31","3.31","3.26","19763.59",{},"8.7941"],["202402081130","3.31","3.36","3.36","3.30","30300.00",{},"13.4824"],["202402081330","3.36","3.46","3.50","3.36","44116.92",{},"19.6304"],["202402081400","3.46","3.45","3.48","3.41","21188.00",{},"9.4279"],["202402081430","3.45","3.46","3.47","3.44","22087.00",{},"9.8279"],["202402081500","3.46","3.47","3.48","3.46","27887.39",{},"12.4089"],["202402191000","3.50","3.68","3.69","3.50","121558.62",{},"54.0892"],["202402191030","3.68","3.71","3.71","3.66","47632.48",{},"21.1947"],["202402191100","3.70","3.68","3.71","3.67","17706.00",{},"7.8785"],["202402191130","3.69","3.70","3.71","3.68","23550.84",{},"10.4793"],["202402191330","3.70","3.66","3.71","3.65","21808.00",{},"9.7038"],["202402191400","3.66","3.68","3.68","3.65","10146.51",{},"4.5148"],["202402191430","3.68","3.67","3.70","3.67","17740.00",{},"7.8937"],["202402191500","3.67","3.69","3.69","3.67","20946.62",{},"9.3205"],["202402201000","3.67","3.68","3.70","3.65","34698.42",{},"15.4396"],["202402201030","3.68","3.68","3.70","3.67","15408.00",{},"6.8560"],["202402201100","3.68","3.67","3.69","3.66","12905.00",{},"5.7423"],["202402201130","3.67","3.64","3.67","3.62","28505.00",{},"12.6837"],["202402201330","3.64","3.67","3.69","3.64","24725.54",{},"11.0020"],["202402201400","3.67","3.68","3.68","3.66","9632.00",{},"4.2859"],["202402201430","3.68","3.67","3.68","3.67","4576.03",{},"2.0362"],["202402201500","3.68","3.67","3.69","3.67","14028.00",{},"6.2420"],["202402211000","3.66","3.67","3.68","3.62","18978.00",{},"8.4445"],["202402211030","3.67","3.68","3.68","3.66","22181.00",{},"9.8698"],["202402211100","3.68","3.68","3.69","3.67","20989.24",{},"9.3395"],["202402211130","3.68","3.71","3.72","3.67","21321.21",{},"9.4872"],["202402211330","3.71","3.70","3.74","3.70","21512.80",{},"9.5724"],["202402211400","3.70","3.71","3.72","3.70","12426.11",{},"5.5292"],["202402211430","3.71","3.68","3.71","3.67","12971.89",{},"5.7720"],["202402211500","3.67","3.66","3.69","3.66","21556.08",{},"9.5917"],["202402221000","3.67","3.66","3.69","3.65","25735.00",{},"11.4512"],["202402221030","3.66","3.63","3.66","3.62","20708.00",{},"9.2143"],["202402221100","3.63","3.63","3.64","3.62","9012.75",{},"4.0104"],["202402221130","3.63","3.64","3.64","3.62","11710.02",{},"5.2105"],["202402221330","3.64","3.63","3.64","3.63","14173.00",{},"6.3065"],["202402221400","3.62","3.62","3.64","3.62","24555.94",{},"10.9265"],["202402221430","3.62","3.62","3.63","3.61","14604.66",{},"6.4986"],["202402221500","3.62","3.64","3.64","3.62","29856.00",{},"13.2849"],["202402231000","3.63","3.74","3.82","3.63","93622.00",{},"41.6584"],["202402231030","3.73","3.71","3.74","3.69","23398.00",{},"10.4113"],["202402231100","3.71","3.70","3.71","3.69","10204.00",{},"4.5404"],["202402231130","3.71","3.71","3.71","3.68","12271.00",{},"5.4602"],["202402231330","3.69","3.73","3.74","3.69","17899.00",{},"7.9644"],["202402231400","3.72","3.75","3.75","3.72","13595.00",{},"6.0493"],["202402231430","3.74","3.73","3.75","3.73","11069.00",{},"4.9253"],["202402231500","3.73","3.75","3.75","3.73","20990.27",{},"9.3399"],["202402261000","3.74","3.70","3.75","3.70","46104.00",{},"20.5146"],["202402261030","3.70","3.68","3.71","3.66","29612.10",{},"13.1763"],["202402261100","3.68","3.71","3.72","3.68","13166.96",{},"5.8588"],["202402261130","3.71","3.71","3.72","3.69","10930.01",{},"4.8635"],["202402261330","3.71","3.71","3.72","3.70","9130.00",{},"4.0625"],["202402261400","3.71","3.70","3.72","3.70","13682.11",{},"6.0880"],["202402261430","3.70","3.68","3.71","3.66","22760.88",{},"10.1278"],["202402261500","3.68","3.68","3.69","3.67","13408.00",{},"5.9661"],["202402271000","3.66","3.71","3.72","3.66","29404.00",{},"13.0837"],["202402271030","3.71","3.71","3.71","3.69","14159.00",{},"6.3002"],["202402271100","3.70","3.70","3.72","3.70","9246.59",{},"4.1144"],["202402271130","3.70","3.69","3.71","3.68","7633.00",{},"3.3964"],["202402271330","3.69","3.68","3.70","3.68","14014.00",{},"6.2357"],["202402271400","3.68","3.68","3.69","3.67","14393.00",{},"6.4044"],["202402271430","3.67","3.69","3.69","3.67","12757.00",{},"5.6764"],["202402271500","3.68","3.70","3.70","3.68","11647.00",{},"5.1825"],["202402281000","3.69","3.70","3.71","3.68","35288.54",{},"15.7021"],["202402281030","3.69","3.72","3.72","3.69","18769.70",{},"8.3518"],["202402281100","3.72","3.68","3.72","3.67","19766.00",{},"8.7952"],["202402281130","3.68","3.66","3.69","3.64","24985.00",{},"11.1174"],["202402281330","3.66","3.68","3.70","3.64","19655.00",{},"8.7458"],["202402281400","3.68","3.68","3.69","3.67","7896.00",{},"3.5134"],["202402281430","3.67","3.65","3.68","3.65","15647.17",{},"6.9624"],["202402281500","3.65","3.61","3.67","3.61","26354.83",{},"11.7270"],["202402291000","3.60","3.62","3.65","3.59","23834.00",{},"10.6053"],["202402291030","3.63","3.66","3.66","3.62","14837.00",{},"6.6019"],["202402291100","3.65","3.67","3.67","3.65","18203.06",{},"8.0997"],["202402291130","3.66","3.62","3.67","3.62","15064.52",{},"6.7032"],["202402291330","3.63","3.62","3.64","3.61","13875.99",{},"6.1743"],["202402291400","3.62","3.64","3.64","3.61","7621.00",{},"3.3911"],["202402291430","3.63","3.63","3.64","3.61","6702.00",{},"2.9822"],["202402291500","3.63","3.64","3.65","3.63","21567.00",{},"9.5965"],["202403011000","3.65","3.64","3.66","3.63","22010.06",{},"9.7937"],["202403011030","3.64","3.64","3.65","3.63","17506.00",{},"7.7895"],["202403011100","3.65","3.66","3.67","3.63","23665.00",{},"10.5301"],["202403011130","3.66","3.68","3.68","3.66","13436.00",{},"5.9785"],["202403011330","3.68","3.68","3.72","3.66","32165.00",{},"14.3123"],["202403011400","3.68","3.69","3.69","3.67","11594.00",{},"5.1589"],["202403011430","3.69","3.71","3.71","3.68","12507.10",{},"5.5652"],["202403011500","3.71","3.70","3.71","3.68","11188.00",{},"4.9783"],["202403041000","3.69","3.65","3.72","3.64","26941.54",{},"11.9880"],["202403041030","3.65","3.63","3.66","3.63","18906.46",{},"8.4127"],["202403041100","3.63","3.63","3.65","3.63","14240.00",{},"6.3363"],["202403041130","3.63","3.65","3.66","3.63","12177.44",{},"5.4185"],["202403041330","3.65","3.64","3.65","3.63","7604.15",{},"3.3836"],["202403041400","3.63","3.63","3.64","3.62","8773.82",{},"3.9040"],["202403041430","3.63","3.64","3.64","3.62","6709.00",{},"2.9853"],["202403041500","3.63","3.65","3.65","3.63","9057.00",{},"4.0300"],["202403051000","3.63","3.63","3.65","3.61","13292.44",{},"5.9147"],["202403051030","3.64","3.63","3.66","3.62","19568.02",{},"8.7071"],["202403051100","3.64","3.63","3.64","3.63","3891.00",{},"1.7314"],["202403051130","3.63","3.62","3.64","3.62","7895.52",{},"3.5132"],["202403051330","3.63","3.64","3.64","3.62","6154.00",{},"2.7383"],["202403051400","3.64","3.64","3.64","3.62","5581.00",{},"2.4833"],["202403051430","3.63","3.63","3.64","3.62","6042.00",{},"2.6885"],["202403051500","3.64","3.63","3.65","3.62","12932.00",{},"5.7543"],["202403061000","3.62","3.65","3.66","3.62","20044.00",{},"8.9189"],["202403061030","3.66","3.65","3.66","3.64","12554.54",{},"5.5863"],["202403061100","3.64","3.63","3.65","3.63","9975.65",{},"4.4388"],["202403061130","3.63","3.64","3.64","3.63","4763.00",{},"2.1194"],["202403061330","3.64","3.63","3.65","3.63","7111.00",{},"3.1641"],["202403061400","3.63","3.64","3.64","3.63","6746.54",{},"3.0020"],["202403061430","3.64","3.63","3.64","3.63","7103.00",{},"3.1606"],["202403061500","3.63","3.63","3.64","3.62","6589.26",{},"2.9320"],["202403071000","3.62","3.64","3.65","3.62","14239.00",{},"6.3358"],["202403071030","3.65","3.65","3.66","3.64","14473.61",{},"6.4402"],["202403071100","3.65","3.65","3.66","3.64","10933.00",{},"4.8648"],["202403071130","3.66","3.64","3.66","3.63","27362.00",{},"12.1751"],["202403071330","3.64","3.62","3.64","3.62","7437.00",{},"3.3092"],["202403071400","3.62","3.62","3.63","3.62","3359.00",{},"1.4946"],["202403071430","3.63","3.63","3.64","3.62","10723.00",{},"4.7714"],["202403071500","3.63","3.63","3.63","3.62","5775.25",{},"2.5698"],["202403081000","3.63","3.62","3.64","3.62","9926.00",{},"4.4167"],["202403081030","3.62","3.61","3.63","3.60","16132.00",{},"7.1782"],["202403081100","3.61","3.61","3.62","3.60","7433.00",{},"3.3074"],["202403081130","3.61","3.62","3.62","3.60","6273.00",{},"2.7913"],["202403081330","3.61","3.61","3.62","3.61","1536.00",{},"0.6835"],["202403081400","3.61","3.63","3.64","3.61","12264.05",{},"5.4571"],["202403081430","3.64","3.62","3.64","3.62","5102.00",{},"2.2702"],["202403081500","3.63","3.63","3.64","3.62","6882.00",{},"3.0622"],["202403111000","3.64","3.67","3.68","3.62","42737.99",{},"19.0169"],["202403111030","3.67","3.65","3.67","3.63","25799.61",{},"11.4799"],["202403111100","3.65","3.64","3.66","3.63","12865.00",{},"5.7245"],["202403111130","3.64","3.67","3.67","3.63","10288.00",{},"4.5778"],["202403111330","3.67","3.64","3.67","3.64","6993.00",{},"3.1116"],["202403111400","3.64","3.66","3.66","3.64","6108.00",{},"2.7178"],["202403111430","3.65","3.66","3.67","3.65","7402.00",{},"3.2936"],["202403111500","3.65","3.68","3.68","3.65","15073.10",{},"6.7070"],["202403121000","3.67","3.68","3.69","3.65","28284.00",{},"12.5854"],["202403121030","3.68","3.64","3.68","3.63","19256.99",{},"8.5687"],["202403121100","3.64","3.63","3.65","3.63","8760.00",{},"3.8979"],["202403121130","3.63","3.66","3.66","3.63","6174.29",{},"2.7473"],["202403121330","3.66","3.64","3.66","3.64","4799.00",{},"2.1354"],["202403121400","3.64","3.65","3.65","3.63","7705.22",{},"3.4285"],["202403121430","3.64","3.64","3.65","3.64","3538.20",{},"1.5744"],["202403121500","3.64","3.66","3.66","3.64","7970.20",{},"3.5465"],["202403131000","3.64","3.63","3.66","3.63","15576.00",{},"6.9308"],["202403131030","3.63","3.63","3.64","3.62","12592.64",{},"5.6033"],["202403131100","3.63","3.63","3.65","3.63","5449.00",{},"2.4246"],["202403131130","3.63","3.63","3.64","3.63","3339.00",{},"1.4857"],["202403131330","3.63","3.66","3.66","3.63","6021.47",{},"2.6793"],["202403131400","3.66","3.64","3.66","3.64","7134.00",{},"3.1744"],["202403131430","3.64","3.65","3.66","3.64","9748.00",{},"4.3375"],["202403131500","3.65","3.64","3.66","3.64","10018.00",{},"4.4577"],["202403141000","3.64","3.67","3.68","3.63","35937.84",{},"15.9911"],["202403141030","3.67","3.68","3.69","3.67","22823.52",{},"10.1556"],["202403141100","3.68","3.69","3.69","3.67","13137.20",{},"5.8456"],["202403141130","3.69","3.68","3.69","3.67","6466.00",{},"2.8771"],["202403141330","3.68","3.68","3.69","3.67","7763.00",{},"3.4543"],["202403141400","3.68","3.68","3.68","3.67","4987.14",{},"2.2191"],["202403141430","3.67","3.66","3.68","3.65","11581.72",{},"5.1535"],["202403141500","3.67","3.69","3.71","3.66","47907.14",{},"21.3170"],["202403151000","3.70","3.68","3.71","3.67","14894.00",{},"6.6273"],["202403151030","3.69","3.69","3.70","3.68","11004.00",{},"4.8964"],["202403151100","3.70","3.70","3.70","3.68","9254.00",{},"4.1177"],["202403151130","3.70","3.68","3.70","3.68","6224.00",{},"2.7695"],["202403151330","3.69","3.71","3.72","3.68","24425.11",{},"10.8683"],["202403151400","3.71","3.71","3.72","3.70","11489.15",{},"5.1123"],["202403151430","3.71","3.70","3.72","3.70","6350.85",{},"2.8259"],["202403151500","3.70","3.71","3.72","3.70","21407.00",{},"9.5253"],["202403181000","3.73","3.75","3.75","3.71","27528.99",{},"12.2494"],["202403181030","3.75","3.73","3.76","3.73","17346.15",{},"7.7184"],["202403181100","3.73","3.74","3.76","3.73","19340.00",{},"8.6056"],["202403181130","3.74","3.75","3.75","3.73","6659.00",{},"2.9630"],["202403181330","3.74","3.73","3.75","3.73","3524.00",{},"1.5681"],["202403181400","3.73","3.75","3.75","3.73","7429.00",{},"3.3056"],["202403181430","3.75","3.75","3.75","3.74","7549.00",{},"3.3590"],["202403181500","3.75","3.75","3.75","3.74","13371.00",{},"5.9496"],["202403191000","3.75","3.73","3.77","3.73","27082.34",{},"12.0507"],["202403191030","3.73","3.74","3.75","3.73","12908.00",{},"5.7436"],["202403191100","3.73","3.73","3.74","3.72","10925.36",{},"4.8614"],["202403191130","3.73","3.72","3.74","3.71","8654.64",{},"3.8510"],["202403191330","3.72","3.72","3.73","3.71","3911.00",{},"1.7403"],["202403191400","3.72","3.73","3.73","3.71","7764.00",{},"3.4547"],["202403191430","3.73","3.72","3.73","3.71","8309.00",{},"3.6972"],["202403191500","3.71","3.73","3.73","3.70","18042.00",{},"8.0280"],["202403201000","3.71","3.71","3.73","3.70","11071.00",{},"4.9262"],["202403201030","3.71","3.70","3.72","3.70","11074.00",{},"4.9275"],["202403201100","3.70","3.72","3.73","3.70","9346.00",{},"4.1586"],["202403201130","3.73","3.76","3.76","3.72","15870.10",{},"7.0616"],["202403201330","3.76","3.75","3.77","3.74","7970.00",{},"3.5464"],["202403201400","3.75","3.73","3.75","3.73","10309.00",{},"4.5871"],["202403201430","3.74","3.74","3.75","3.73","13445.00",{},"5.9825"],["202403201500","3.74","3.76","3.76","3.73","20768.67",{},"9.2413"],["202403211000","3.77","3.77","3.78","3.74","18982.44",{},"8.4465"],["202403211030","3.76","3.75","3.77","3.74","12713.56",{},"5.6571"],["202403211100","3.75","3.74","3.76","3.73","12583.10",{},"5.5990"],["202403211130","3.74","3.73","3.74","3.72","29410.00",{},"13.0864"],["202403211330","3.73","3.73","3.74","3.73","6522.00",{},"2.9021"],["202403211400","3.73","3.75","3.76","3.72","6801.00",{},"3.0262"],["202403211430","3.76","3.76","3.76","3.74","10996.00",{},"4.8928"],["202403211500","3.76","3.75","3.76","3.74","7674.81",{},"3.4150"],["202403221000","3.75","3.71","3.75","3.70","21540.00",{},"9.5845"],["202403221030","3.71","3.69","3.71","3.69","18557.94",{},"8.2576"],["202403221100","3.70","3.68","3.70","3.67","16739.00",{},"7.4483"],["202403221130","3.68","3.68","3.69","3.67","11648.00",{},"5.1829"],["202403221330","3.67","3.69","3.70","3.67","12295.00",{},"5.4708"],["202403221400","3.69","3.69","3.71","3.68","8157.00",{},"3.6296"],["202403221430","3.69","3.70","3.71","3.68","9981.00",{},"4.4412"],["202403221500","3.70","3.69","3.71","3.69","9485.31",{},"4.2206"],["202403251000","3.70","3.71","3.73","3.69","23320.31",{},"10.3767"],["202403251030","3.71","3.71","3.72","3.71","7034.00",{},"3.1299"],["202403251100","3.72","3.72","3.72","3.71","4041.00",{},"1.7981"],["202403251130","3.72","3.75","3.75","3.70","20951.00",{},"9.3224"],["202403251330","3.75","3.74","3.76","3.73","13751.00",{},"6.1187"],["202403251400","3.73","3.74","3.75","3.73","12626.00",{},"5.6181"],["202403251430","3.74","3.73","3.75","3.72","13175.00",{},"5.8624"],["202403251500","3.72","3.70","3.73","3.70","13373.00",{},"5.9505"],["202403261000","3.69","3.67","3.72","3.67","24593.00",{},"10.9430"],["202403261030","3.67","3.70","3.70","3.65","20961.70",{},"9.3272"],["202403261100","3.70","3.68","3.71","3.68","10777.20",{},"4.7955"],["202403261130","3.68","3.68","3.69","3.67","4929.00",{},"2.1932"],["202403261330","3.67","3.67","3.68","3.66","10898.00",{},"4.8492"],["202403261400","3.67","3.68","3.68","3.66","8685.00",{},"3.8645"],["202403261430","3.68","3.69","3.69","3.67","6504.00",{},"2.8940"],["202403261500","3.69","3.70","3.70","3.68","7869.00",{},"3.5014"],["202403271000","3.70","3.70","3.72","3.68","17967.00",{},"7.9947"],["202403271030","3.69","3.69","3.70","3.67","15562.00",{},"6.9245"],["202403271100","3.69","3.68","3.69","3.67","8794.00",{},"3.9130"],["202403271130","3.68","3.68","3.69","3.67","5634.00",{},"2.5069"],["202403271330","3.68","3.67","3.69","3.67","2540.00",{},"1.1302"],["202403271400","3.67","3.70","3.70","3.67","8413.00",{},"3.7435"],["202403271430","3.70","3.69","3.70","3.68","9333.00",{},"4.1529"],["202403271500","3.69","3.65","3.69","3.65","19510.00",{},"8.6813"],["202403281000","3.65","3.66","3.67","3.63","19209.00",{},"8.5473"],["202403281030","3.66","3.67","3.68","3.64","11452.60",{},"5.0960"],["202403281100","3.67","3.68","3.68","3.66","6548.56",{},"2.9139"],["202403281130","3.68","3.69","3.69","3.67","9593.00",{},"4.2685"],["202403281330","3.69","3.68","3.69","3.67","9613.00",{},"4.2774"],["202403281400","3.68","3.68","3.68","3.67","3490.00",{},"1.5529"],["202403281430","3.68","3.66","3.68","3.66","13002.00",{},"5.7854"],["202403281500","3.67","3.66","3.67","3.65","11180.72",{},"4.9750"],["202403291000","3.67","3.68","3.69","3.66","17475.00",{},"7.7757"],["202403291030","3.68","3.67","3.68","3.66","12448.00",{},"5.5389"],["202403291100","3.67","3.69","3.70","3.67","13670.00",{},"6.0827"],["202403291130","3.70","3.71","3.71","3.69","12210.59",{},"5.4333"],["202403291330","3.71","3.73","3.73","3.70","15772.13",{},"7.0180"],["202403291400","3.73","3.73","3.74","3.72","18673.00",{},"8.3088"],["202403291430","3.73","3.74","3.74","3.72","9976.66",{},"4.4393"],["202403291500","3.73","3.74","3.74","3.73","23552.06",{},"10.4798"],["202404011000","3.76","3.74","3.78","3.73","39775.00",{},"17.6985"],["202404011030","3.73","3.75","3.76","3.73","23471.99",{},"10.4442"],["202404011100","3.75","3.73","3.76","3.73","12787.01",{},"5.6898"],["202404011130","3.73","3.73","3.74","3.73","11889.12",{},"5.2902"],["202404011330","3.73","3.73","3.74","3.73","10386.00",{},"4.6214"],["202404011400","3.73","3.72","3.73","3.72","11184.88",{},"4.9769"],["202404011430","3.72","3.72","3.73","3.71","14033.00",{},"6.2442"],["202404011500","3.73","3.74","3.75","3.72","12646.59",{},"5.6273"],["202404021000","3.74","3.79","3.79","3.73","67441.79",{},"30.0092"],["202404021030","3.79","3.78","3.79","3.76","31381.00",{},"13.9634"],["202404021100","3.78","3.77","3.79","3.77","14023.35",{},"6.2399"],["202404021130","3.77","3.78","3.78","3.77","7836.00",{},"3.4867"],["202404021330","3.78","3.76","3.78","3.76","10065.65",{},"4.4789"],["202404021400","3.76","3.78","3.78","3.76","11993.00",{},"5.3365"],["202404021430","3.77","3.77","3.78","3.76","11382.00",{},"5.0646"],["202404021500","3.77","3.78","3.78","3.77","17351.00",{},"7.7206"],["202404031000","3.79","3.79","3.80","3.76","37393.00",{},"16.6385"],["202404031030","3.78","3.79","3.80","3.77","14221.00",{},"6.3278"],["202404031100","3.79","3.76","3.79","3.75","13772.00",{},"6.1280"],["202404031130","3.76","3.77","3.78","3.75","6654.00",{},"2.9608"],["202404031330","3.77","3.77","3.79","3.76","10196.00",{},"4.5369"],["202404031400","3.78","3.78","3.79","3.77","9942.66",{},"4.4241"],["202404031430","3.79","3.79","3.80","3.78","18515.00",{},"8.2385"],["202404031500","3.80","3.80","3.81","3.79","24311.00",{},"10.8175"],["202404081000","3.80","3.84","3.84","3.80","51836.00",{},"23.0652"],["202404081030","3.85","3.84","3.87","3.84","30090.20",{},"13.3891"],["202404081100","3.84","3.86","3.86","3.84","8685.00",{},"3.8645"],["202404081130","3.86","3.86","3.87","3.85","14112.00",{},"6.2793"],["202404081330","3.86","3.86","3.87","3.84","17619.00",{},"7.8398"],["202404081400","3.85","3.85","3.86","3.84","15307.00",{},"6.8111"],["202404081430","3.84","3.83","3.85","3.82","14447.10",{},"6.4284"],["202404081500","3.84","3.82","3.84","3.82","25751.00",{},"11.4583"],["202404091000","3.82","3.80","3.83","3.80","34331.00",{},"15.2761"],["202404091030","3.81","3.82","3.83","3.80","11430.00",{},"5.0859"],["202404091100","3.82","3.80","3.82","3.79","10648.00",{},"4.7380"],["202404091130","3.80","3.82","3.84","3.80","13530.00",{},"6.0204"],["202404091330","3.82","3.81","3.83","3.80","13789.00",{},"6.1356"],["202404091400","3.81","3.82","3.82","3.80","3737.00",{},"1.6628"],["202404091430","3.82","3.81","3.82","3.81","5053.00",{},"2.2484"],["202404091500","3.82","3.83","3.83","3.81","18649.00",{},"8.2981"],["202404101000","3.81","3.85","3.86","3.81","30797.99",{},"13.7040"],["202404101030","3.85","3.81","3.85","3.81","16181.00",{},"7.2000"],["202404101100","3.81","3.80","3.82","3.79","12876.00",{},"5.7294"],["202404101130","3.81","3.83","3.83","3.80","6801.00",{},"3.0262"],["202404101330","3.82","3.79","3.83","3.79","17205.01",{},"7.6556"],["202404101400","3.79","3.78","3.80","3.77","12854.10",{},"5.7196"],["202404101430","3.78","3.78","3.80","3.77","8549.00",{},"3.8040"],["202404101500","3.79","3.79","3.80","3.78","12644.00",{},"5.6261"],["202404111000","3.78","3.82","3.82","3.76","40505.00",{},"18.0233"],["202404111030","3.81","3.84","3.85","3.81","31752.00",{},"14.1285"],["202404111100","3.84","3.85","3.86","3.83","24027.00",{},"10.6912"],["202404111130","3.84","3.86","3.87","3.84","24223.00",{},"10.7784"],["202404111330","3.86","3.89","3.89","3.86","28689.60",{},"12.7658"],["202404111400","3.89","3.88","3.89","3.87","21298.92",{},"9.4773"],["202404111430","3.88","3.86","3.88","3.86","18824.00",{},"8.3760"],["202404111500","3.87","3.87","3.88","3.86","19023.71",{},"8.4649"],["202404121000","3.88","3.86","3.91","3.86","43229.00",{},"19.2354"],["202404121030","3.86","3.85","3.87","3.84","21942.70",{},"9.7637"],["202404121100","3.85","3.87","3.88","3.85","17788.00",{},"7.9150"],["202404121130","3.87","3.89","3.91","3.87","17007.39",{},"7.5677"],["202404121330","3.89","3.87","3.89","3.87","10330.00",{},"4.5965"],["202404121400","3.87","3.90","3.90","3.87","21272.00",{},"9.4653"],["202404121430","3.89","3.88","3.90","3.88","19675.00",{},"8.7547"],["202404121500","3.88","3.88","3.89","3.86","27697.00",{},"12.3242"],["202404151000","3.89","3.92","3.98","3.85","117271.00",{},"52.1814"],["202404151030","3.92","3.96","3.97","3.92","37256.00",{},"16.5776"],["202404151100","3.95","3.96","3.97","3.94","14955.00",{},"6.6544"],["202404151130","3.96","3.95","3.98","3.94","30054.00",{},"13.3730"],["202404151330","3.95","3.95","3.96","3.94","18477.80",{},"8.2220"],["202404151400","3.95","3.93","3.95","3.92","14837.00",{},"6.6019"],["202404151430","3.92","3.87","3.92","3.87","28770.40",{},"12.8018"],["202404151500","3.87","3.92","3.92","3.86","37072.00",{},"16.4957"],["202404161000","3.90","3.85","3.92","3.82","84868.16",{},"37.7633"],["202404161030","3.85","3.82","3.85","3.80","39777.00",{},"17.6993"],["202404161100","3.82","3.82","3.84","3.80","26719.74",{},"11.8893"],["202404161130","3.82","3.81","3.82","3.79","24248.46",{},"10.7897"],["202404161330","3.81","3.86","3.86","3.81","24248.00",{},"10.7895"],["202404161400","3.86","3.83","3.87","3.82","12653.00",{},"5.6301"],["202404161430","3.83","3.80","3.83","3.79","16375.00",{},"7.2863"],["202404161500","3.80","3.76","3.81","3.75","37348.01",{},"16.6185"],["202404171000","3.79","3.84","3.85","3.78","49876.21",{},"22.1931"],["202404171030","3.84","3.84","3.85","3.82","22748.02",{},"10.1221"],["202404171100","3.84","3.83","3.86","3.82","29180.00",{},"12.9841"],["202404171130","3.83","3.83","3.84","3.81","16180.00",{},"7.1995"],["202404171330","3.84","3.82","3.85","3.81","13960.18",{},"6.2118"],["202404171400","3.82","3.84","3.85","3.81","18317.52",{},"8.1506"],["202404171430","3.85","3.88","3.88","3.84","24682.82",{},"10.9830"],["202404171500","3.88","3.89","3.91","3.86","49597.26",{},"22.0690"],["202404181000","3.90","3.91","3.97","3.90","75693.63",{},"33.6810"],["202404181030","3.92","3.91","3.92","3.88","24012.60",{},"10.6847"],["202404181100","3.91","3.90","3.92","3.89","14778.32",{},"6.5758"],["202404181130","3.89","3.87","3.90","3.86","25933.00",{},"11.5393"],["202404181330","3.87","3.84","3.87","3.84","21215.00",{},"9.4399"],["202404181400","3.84","3.83","3.84","3.82","18355.72",{},"8.1676"],["202404181430","3.83","3.87","3.88","3.82","16233.30",{},"7.2232"],["202404181500","3.88","3.85","3.88","3.84","20987.65",{},"9.3388"],["202404191000","3.83","3.87","3.91","3.83","46838.20",{},"20.8413"],["202404191030","3.87","3.87","3.89","3.86","39133.82",{},"17.4131"],["202404191100","3.87","3.86","3.89","3.86","13748.00",{},"6.1174"],["202404191130","3.86","3.86","3.86","3.84","7647.00",{},"3.4026"],["202404191330","3.85","3.84","3.86","3.82","19387.00",{},"8.6265"],["202404191400","3.84","3.82","3.84","3.82","10397.00",{},"4.6263"],["202404191430","3.82","3.83","3.84","3.81","13995.00",{},"6.2273"],["202404191500","3.84","3.83","3.84","3.82","13458.03",{},"5.9883"],["202404221000","3.85","3.83","3.86","3.80","44930.88",{},"19.9926"],["202404221030","3.83","3.86","3.86","3.82","28877.00",{},"12.8492"],["202404221100","3.86","3.82","3.86","3.81","13563.00",{},"6.0350"],["202404221130","3.82","3.80","3.83","3.78","25001.00",{},"11.1245"],["202404221330","3.80","3.77","3.80","3.77","19994.00",{},"8.8966"],["202404221400","3.78","3.81","3.81","3.77","12934.03",{},"5.7552"],["202404221430","3.81","3.82","3.82","3.79","14485.22",{},"6.4454"],["202404221500","3.82","3.82","3.84","3.80","25905.00",{},"11.5268"],["202404231000","3.80","3.77","3.81","3.75","39142.00",{},"17.4168"],["202404231030","3.77","3.76","3.78","3.76","18051.00",{},"8.0320"],["202404231100","3.76","3.80","3.80","3.75","19495.27",{},"8.6747"],["202404231130","3.79","3.78","3.80","3.78","7503.00",{},"3.3386"],["202404231330","3.79","3.77","3.79","3.77","3979.00",{},"1.7705"],["202404231400","3.77","3.75","3.78","3.75","14426.00",{},"6.4191"],["202404231430","3.75","3.73","3.76","3.73","18692.00",{},"8.3173"],["202404231500","3.73","3.75","3.77","3.73","16716.00",{},"7.4380"],["202404241000","3.76","3.76","3.78","3.74","19664.04",{},"8.7498"],["202404241030","3.76","3.76","3.78","3.75","11625.00",{},"5.1727"],["202404241100","3.76","3.80","3.82","3.76","22879.05",{},"10.1804"],["202404241130","3.80","3.79","3.82","3.79","17830.86",{},"7.9341"],["202404241330","3.80","3.77","3.80","3.77","6213.32",{},"2.7647"],["202404241400","3.77","3.78","3.79","3.77","5574.00",{},"2.4802"],["202404241430","3.78","3.77","3.79","3.77","4287.00",{},"1.9076"],["202404241500","3.77","3.79","3.79","3.77","11784.00",{},"5.2435"],["202404251000","3.80","3.83","3.85","3.78","38123.07",{},"16.9634"],["202404251030","3.83","3.82","3.84","3.81","10489.00",{},"4.6672"],["202404251100","3.82","3.81","3.84","3.81","13790.46",{},"6.1363"],["202404251130","3.81","3.79","3.82","3.79","8822.00",{},"3.9255"],["202404251330","3.79","3.81","3.81","3.79","9786.00",{},"4.3544"],["202404251400","3.81","3.82","3.83","3.80","11700.00",{},"5.2061"],["202404251430","3.82","3.80","3.82","3.79","6519.00",{},"2.9007"],["202404251500","3.81","3.82","3.82","3.80","13145.92",{},"5.8495"],["202404261000","3.82","3.73","3.82","3.73","60298.00",{},"26.83"],["202404261030","3.73","3.72","3.74","3.69","65543.00",{},"29.16"],["202404261100","3.72","3.72","3.74","3.71","16524.00",{},"7.35"],["202404261130","3.71","3.71","3.72","3.71","8177.00",{},"3.64"],["202404261330","3.72","3.74","3.74","3.71","16338.00",{},"7.27"],["202404261400","3.74","3.72","3.74","3.71","21202.00",{},"9.43"],["202404261430","3.72","3.74","3.75","3.72","9961.00",{},"4.43"],["202404261500","3.74","3.74","3.75","3.74","17178.00",{},"7.64"]],"prec":"3.82"}}}