m5_today={"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.75","3.82","3.80","123051","38834","84216","3.74","1052","3.73","2375","3.72","3590","3.71","1573","3.70","2283","3.75","1178","3.76","729","3.77","2290","3.78","1872","3.79","1952","","20240423143353","-0.07","-1.83","3.81","3.72","3.75\/123051\/46361947","123051","4636","0.55","10.17","","3.81","3.72","2.36","84.28","84.28","0.77","4.20","3.44","0.65","2852","3.77","10.17","10.17","","","1.11","4636.1947","0.0000","0"," ","GP-A","1.90","-0.27","0.51","5.61","1.66","4.10","3.14","-2.09","1.63","3.31","2247371832","2247371832","15.09","-0.53","2247371832","","","16.06","0.54","","CNY","0","___D__F__N","3.80","-2084"],"market":["2024-04-23 14:33:52|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u672a\u5f00\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_open_\u4ea4\u6613\u4e2d|NEWSZ_open_\u4ea4\u6613\u4e2d|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|IT_close_\u76d8\u524d\u4ea4\u6613|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u4ea4\u6613\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zjlx":[]},"m5":[["202403281030","3.67","3.67","3.67","3.66","308.00",{},"0.1370"],["202403281035","3.67","3.68","3.68","3.66","2458.00",{},"1.0937"],["202403281040","3.68","3.67","3.68","3.66","2290.50",{},"1.0192"],["202403281045","3.67","3.68","3.68","3.67","291.06",{},"0.1295"],["202403281050","3.68","3.68","3.68","3.67","361.00",{},"0.1606"],["202403281055","3.68","3.68","3.68","3.67","594.00",{},"0.2643"],["202403281100","3.68","3.68","3.68","3.67","554.00",{},"0.2465"],["202403281105","3.68","3.68","3.68","3.67","715.00",{},"0.3181"],["202403281110","3.68","3.68","3.68","3.67","1441.00",{},"0.6412"],["202403281115","3.68","3.68","3.68","3.67","1310.00",{},"0.5829"],["202403281120","3.68","3.68","3.68","3.67","1076.00",{},"0.4788"],["202403281125","3.68","3.69","3.69","3.67","4251.00",{},"1.8915"],["202403281130","3.69","3.69","3.69","3.68","800.00",{},"0.3560"],["202403281305","3.69","3.69","3.69","3.68","3332.00",{},"1.4826"],["202403281310","3.69","3.69","3.69","3.68","1087.00",{},"0.4837"],["202403281315","3.68","3.68","3.69","3.67","3288.00",{},"1.4630"],["202403281320","3.68","3.68","3.68","3.67","676.00",{},"0.3008"],["202403281325","3.68","3.67","3.68","3.67","601.00",{},"0.2674"],["202403281330","3.67","3.68","3.68","3.67","629.00",{},"0.2799"],["202403281335","3.68","3.68","3.68","3.67","282.00",{},"0.1255"],["202403281340","3.68","3.67","3.68","3.67","444.00",{},"0.1976"],["202403281345","3.67","3.67","3.68","3.67","599.00",{},"0.2665"],["202403281350","3.67","3.68","3.68","3.67","1107.00",{},"0.4926"],["202403281355","3.68","3.68","3.68","3.67","378.00",{},"0.1682"],["202403281400","3.68","3.68","3.68","3.67","680.00",{},"0.3026"],["202403281405","3.68","3.68","3.68","3.67","1611.00",{},"0.7168"],["202403281410","3.68","3.68","3.68","3.67","5988.00",{},"2.6644"],["202403281415","3.68","3.67","3.68","3.67","1590.00",{},"0.7075"],["202403281420","3.67","3.68","3.68","3.67","1626.00",{},"0.7235"],["202403281425","3.67","3.67","3.68","3.66","1650.00",{},"0.7342"],["202403281430","3.67","3.66","3.67","3.66","537.00",{},"0.2389"],["202403281435","3.67","3.65","3.67","3.65","2689.00",{},"1.1965"],["202403281440","3.65","3.66","3.66","3.65","594.00",{},"0.2643"],["202403281445","3.66","3.65","3.66","3.65","794.00",{},"0.3533"],["202403281450","3.66","3.66","3.66","3.65","3825.72",{},"1.7023"],["202403281455","3.66","3.66","3.67","3.65","1493.00",{},"0.6643"],["202403281500","3.66","3.66","3.67","3.66","1785.00",{},"0.7943"],["202403290935","3.67","3.68","3.68","3.66","4432.00",{},"1.9721"],["202403290940","3.68","3.69","3.69","3.67","3425.00",{},"1.5240"],["202403290945","3.69","3.68","3.69","3.68","1032.00",{},"0.4592"],["202403290950","3.69","3.68","3.69","3.67","4102.00",{},"1.8252"],["202403290955","3.68","3.68","3.69","3.67","2338.00",{},"1.0403"],["202403291000","3.68","3.68","3.69","3.67","2146.00",{},"0.9549"],["202403291005","3.68","3.68","3.68","3.67","1850.00",{},"0.8232"],["202403291010","3.68","3.67","3.68","3.66","4455.00",{},"1.9823"],["202403291015","3.67","3.67","3.68","3.66","2012.00",{},"0.8953"],["202403291020","3.67","3.68","3.68","3.66","1591.00",{},"0.7079"],["202403291025","3.68","3.68","3.68","3.66","1731.00",{},"0.7702"],["202403291030","3.68","3.67","3.68","3.67","809.00",{},"0.3600"],["202403291035","3.67","3.68","3.68","3.67","1518.00",{},"0.6755"],["202403291040","3.68","3.68","3.68","3.67","1136.00",{},"0.5055"],["202403291045","3.68","3.68","3.68","3.67","303.00",{},"0.1348"],["202403291050","3.68","3.67","3.68","3.67","3257.00",{},"1.4492"],["202403291055","3.68","3.69","3.69","3.68","2948.00",{},"1.3118"],["202403291100","3.69","3.69","3.70","3.68","4508.00",{},"2.0059"],["202403291105","3.70","3.71","3.71","3.69","4131.00",{},"1.8381"],["202403291110","3.71","3.70","3.71","3.70","3230.00",{},"1.4372"],["202403291115","3.70","3.70","3.70","3.69","690.00",{},"0.3070"],["202403291120","3.70","3.70","3.70","3.69","702.59",{},"0.3126"],["202403291125","3.70","3.71","3.71","3.70","2382.00",{},"1.0599"],["202403291130","3.71","3.71","3.71","3.70","1075.00",{},"0.4783"],["202403291305","3.71","3.72","3.72","3.71","4491.53",{},"1.9986"],["202403291310","3.71","3.71","3.72","3.70","2807.47",{},"1.2492"],["202403291315","3.71","3.71","3.72","3.71","2759.00",{},"1.2277"],["202403291320","3.72","3.72","3.72","3.71","3544.53",{},"1.5772"],["202403291325","3.72","3.73","3.73","3.72","700.00",{},"0.3115"],["202403291330","3.73","3.73","3.73","3.72","1469.60",{},"0.6539"],["202403291335","3.73","3.73","3.73","3.72","762.00",{},"0.3391"],["202403291340","3.73","3.74","3.74","3.73","9740.00",{},"4.3340"],["202403291345","3.74","3.73","3.74","3.73","1384.00",{},"0.6158"],["202403291350","3.73","3.73","3.74","3.72","2012.00",{},"0.8953"],["202403291355","3.73","3.73","3.73","3.72","1464.00",{},"0.6514"],["202403291400","3.73","3.73","3.74","3.72","3311.00",{},"1.4733"],["202403291405","3.73","3.73","3.73","3.72","1289.66",{},"0.5739"],["202403291410","3.73","3.74","3.74","3.73","1479.00",{},"0.6581"],["202403291415","3.74","3.74","3.74","3.73","1320.00",{},"0.5874"],["202403291420","3.74","3.74","3.74","3.73","3064.00",{},"1.3634"],["202403291425","3.73","3.74","3.74","3.73","2409.00",{},"1.0719"],["202403291430","3.74","3.74","3.74","3.73","415.00",{},"0.1847"],["202403291435","3.73","3.74","3.74","3.73","2581.00",{},"1.1485"],["202403291440","3.74","3.74","3.74","3.73","1050.00",{},"0.4672"],["202403291445","3.74","3.73","3.74","3.73","5627.00",{},"2.5038"],["202403291450","3.74","3.73","3.74","3.73","4499.00",{},"2.0019"],["202403291455","3.74","3.74","3.74","3.73","5491.00",{},"2.4433"],["202403291500","3.73","3.74","3.74","3.73","4304.06",{},"1.9152"],["202404010935","3.76","3.78","3.78","3.76","13733.00",{},"6.1107"],["202404010940","3.77","3.77","3.78","3.76","5450.00",{},"2.4251"],["202404010945","3.76","3.75","3.77","3.74","5016.00",{},"2.2319"],["202404010950","3.75","3.74","3.75","3.73","7055.00",{},"3.1392"],["202404010955","3.74","3.74","3.75","3.73","4032.00",{},"1.7941"],["202404011000","3.74","3.74","3.75","3.73","4489.00",{},"1.9974"],["202404011005","3.73","3.75","3.75","3.73","5717.00",{},"2.5439"],["202404011010","3.74","3.74","3.75","3.74","3248.00",{},"1.4452"],["202404011015","3.74","3.74","3.75","3.74","2131.00",{},"0.9482"],["202404011020","3.74","3.74","3.75","3.73","4544.00",{},"2.0219"],["202404011025","3.74","3.74","3.75","3.73","1656.03",{},"0.7369"],["202404011030","3.74","3.75","3.76","3.74","6175.96",{},"2.7481"],["202404011035","3.75","3.75","3.76","3.74","1874.04",{},"0.8339"],["202404011040","3.75","3.74","3.76","3.74","1246.00",{},"0.5544"],["202404011045","3.74","3.75","3.75","3.74","939.00",{},"0.4178"],["202404011050","3.74","3.73","3.74","3.73","4926.97",{},"2.1923"],["202404011055","3.73","3.73","3.74","3.73","2229.00",{},"0.9918"],["202404011100","3.73","3.73","3.74","3.73","1572.00",{},"0.6995"],["202404011105","3.73","3.73","3.74","3.73","2964.00",{},"1.3189"],["202404011110","3.73","3.73","3.74","3.73","1403.00",{},"0.6243"],["202404011115","3.73","3.74","3.74","3.73","4045.00",{},"1.7999"],["202404011120","3.74","3.73","3.74","3.73","1061.00",{},"0.4721"],["202404011125","3.73","3.73","3.74","3.73","1607.00",{},"0.7151"],["202404011130","3.74","3.73","3.74","3.73","809.12",{},"0.3600"],["202404011305","3.73","3.74","3.74","3.73","2434.00",{},"1.0830"],["202404011310","3.74","3.74","3.74","3.73","340.00",{},"0.1513"],["202404011315","3.73","3.73","3.74","3.73","2251.00",{},"1.0016"],["202404011320","3.73","3.73","3.74","3.73","981.00",{},"0.4365"],["202404011325","3.73","3.73","3.74","3.73","2131.00",{},"0.9482"],["202404011330","3.73","3.73","3.74","3.73","2249.00",{},"1.0007"],["202404011335","3.73","3.72","3.73","3.72","3070.88",{},"1.3664"],["202404011340","3.72","3.73","3.73","3.72","1363.00",{},"0.6065"],["202404011345","3.73","3.72","3.73","3.72","1184.00",{},"0.5268"],["202404011350","3.72","3.72","3.73","3.72","1390.00",{},"0.6185"],["202404011355","3.72","3.72","3.73","3.72","1776.00",{},"0.7903"],["202404011400","3.72","3.72","3.73","3.72","2401.00",{},"1.0684"],["202404011405","3.72","3.72","3.73","3.71","3599.00",{},"1.6014"],["202404011410","3.72","3.72","3.73","3.72","937.00",{},"0.4169"],["202404011415","3.72","3.73","3.73","3.72","3468.00",{},"1.5431"],["202404011420","3.73","3.73","3.73","3.72","1580.00",{},"0.7030"],["202404011425","3.73","3.72","3.73","3.72","2635.00",{},"1.1725"],["202404011430","3.72","3.72","3.73","3.72","1814.00",{},"0.8072"],["202404011435","3.73","3.73","3.74","3.72","2711.00",{},"1.2063"],["202404011440","3.73","3.74","3.74","3.73","816.00",{},"0.3631"],["202404011445","3.73","3.74","3.74","3.73","1234.00",{},"0.5491"],["202404011450","3.73","3.73","3.74","3.73","3689.59",{},"1.6417"],["202404011455","3.74","3.74","3.75","3.73","2201.00",{},"0.9794"],["202404011500","3.74","3.74","3.75","3.74","1995.00",{},"0.8877"],["202404020935","3.74","3.75","3.76","3.73","11076.00",{},"4.9284"],["202404020940","3.76","3.79","3.79","3.75","28349.59",{},"12.6146"],["202404020945","3.78","3.79","3.79","3.77","7796.00",{},"3.4689"],["202404020950","3.78","3.77","3.79","3.77","3290.00",{},"1.4639"],["202404020955","3.78","3.78","3.79","3.77","8971.00",{},"3.9918"],["202404021000","3.79","3.79","3.79","3.77","7959.20",{},"3.5416"],["202404021005","3.79","3.77","3.79","3.77","6129.00",{},"2.7272"],["202404021010","3.78","3.78","3.78","3.77","1573.00",{},"0.6999"],["202404021015","3.78","3.76","3.78","3.76","7459.00",{},"3.3190"],["202404021020","3.77","3.78","3.79","3.76","9664.00",{},"4.3001"],["202404021025","3.79","3.77","3.79","3.77","4858.00",{},"2.1616"],["202404021030","3.77","3.78","3.78","3.77","1698.00",{},"0.7555"],["202404021035","3.78","3.77","3.78","3.77","1650.15",{},"0.7343"],["202404021040","3.77","3.77","3.78","3.77","2259.00",{},"1.0052"],["202404021045","3.77","3.78","3.78","3.77","3766.20",{},"1.6758"],["202404021050","3.78","3.78","3.78","3.77","840.00",{},"0.3738"],["202404021055","3.77","3.78","3.78","3.77","2089.00",{},"0.9295"],["202404021100","3.78","3.77","3.79","3.77","3419.00",{},"1.5213"],["202404021105","3.77","3.77","3.78","3.77","1070.00",{},"0.4761"],["202404021110","3.77","3.77","3.78","3.77","1061.00",{},"0.4721"],["202404021115","3.77","3.77","3.78","3.77","1609.00",{},"0.7159"],["202404021120","3.78","3.77","3.78","3.77","1487.00",{},"0.6617"],["202404021125","3.77","3.77","3.78","3.77","1072.00",{},"0.4770"],["202404021130","3.77","3.78","3.78","3.77","1537.00",{},"0.6839"],["202404021305","3.78","3.77","3.78","3.76","7173.65",{},"3.1920"],["202404021310","3.77","3.76","3.77","3.76","494.00",{},"0.2198"],["202404021315","3.76","3.77","3.77","3.76","550.00",{},"0.2447"],["202404021320","3.77","3.76","3.77","3.76","840.00",{},"0.3738"],["202404021325","3.77","3.76","3.77","3.76","679.00",{},"0.3021"],["202404021330","3.76","3.76","3.77","3.76","329.00",{},"0.1464"],["202404021335","3.76","3.78","3.78","3.76","4420.00",{},"1.9667"],["202404021340","3.78","3.77","3.78","3.77","1078.00",{},"0.4797"],["202404021345","3.78","3.77","3.78","3.77","482.00",{},"0.2145"],["202404021350","3.78","3.78","3.78","3.77","708.00",{},"0.3150"],["202404021355","3.78","3.77","3.78","3.77","1757.00",{},"0.7818"],["202404021400","3.77","3.78","3.78","3.77","3548.00",{},"1.5787"],["202404021405","3.77","3.77","3.78","3.77","1150.00",{},"0.5117"],["202404021410","3.78","3.77","3.78","3.77","400.00",{},"0.1780"],["202404021415","3.78","3.77","3.78","3.77","1711.00",{},"0.7613"],["202404021420","3.77","3.77","3.78","3.76","6740.00",{},"2.9991"],["202404021425","3.77","3.78","3.78","3.77","526.00",{},"0.2341"],["202404021430","3.78","3.77","3.78","3.77","855.00",{},"0.3804"],["202404021435","3.77","3.77","3.78","3.77","765.00",{},"0.3404"],["202404021440","3.78","3.77","3.78","3.77","3235.00",{},"1.4395"],["202404021445","3.78","3.78","3.78","3.77","5235.00",{},"2.3294"],["202404021450","3.78","3.78","3.78","3.77","1831.00",{},"0.8147"],["202404021455","3.77","3.78","3.78","3.77","2742.00",{},"1.2201"],["202404021500","3.78","3.78","3.78","3.77","3543.00",{},"1.5765"],["202404030935","3.79","3.76","3.80","3.76","14152.00",{},"6.2971"],["202404030940","3.77","3.78","3.79","3.76","9977.00",{},"4.4394"],["202404030945","3.78","3.78","3.79","3.77","3684.00",{},"1.6392"],["202404030950","3.78","3.78","3.79","3.77","4302.00",{},"1.9142"],["202404030955","3.78","3.78","3.79","3.77","2400.00",{},"1.0679"],["202404031000","3.78","3.79","3.79","3.78","2878.00",{},"1.2806"],["202404031005","3.78","3.78","3.79","3.78","1369.00",{},"0.6092"],["202404031010","3.79","3.80","3.80","3.78","4656.00",{},"2.0718"],["202404031015","3.80","3.79","3.80","3.79","3071.00",{},"1.3665"],["202404031020","3.80","3.79","3.80","3.78","993.00",{},"0.4418"],["202404031025","3.79","3.78","3.79","3.77","3208.00",{},"1.4274"],["202404031030","3.78","3.79","3.79","3.78","924.00",{},"0.4111"],["202404031035","3.79","3.77","3.79","3.77","3570.00",{},"1.5885"],["202404031040","3.78","3.78","3.78","3.77","689.00",{},"0.3066"],["202404031045","3.77","3.77","3.78","3.76","3219.00",{},"1.4323"],["202404031050","3.76","3.77","3.77","3.76","580.00",{},"0.2581"],["202404031055","3.77","3.75","3.77","3.75","2888.00",{},"1.2851"],["202404031100","3.75","3.76","3.77","3.75","2826.00",{},"1.2575"],["202404031105","3.76","3.76","3.76","3.75","1386.00",{},"0.6167"],["202404031110","3.75","3.76","3.77","3.75","1981.00",{},"0.8815"],["202404031115","3.76","3.77","3.78","3.76","1647.00",{},"0.7329"],["202404031120","3.77","3.77","3.78","3.77","836.00",{},"0.3720"],["202404031125","3.77","3.78","3.78","3.77","273.00",{},"0.1215"],["202404031130","3.78","3.77","3.78","3.77","531.00",{},"0.2363"],["202404031305","3.77","3.77","3.79","3.77","2650.00",{},"1.1792"],["202404031310","3.77","3.78","3.78","3.76","2325.00",{},"1.0345"],["202404031315","3.78","3.77","3.78","3.77","932.00",{},"0.4147"],["202404031320","3.77","3.77","3.78","3.77","3559.00",{},"1.5836"],["202404031325","3.78","3.78","3.78","3.77","332.00",{},"0.1477"],["202404031330","3.78","3.77","3.78","3.77","398.00",{},"0.1771"],["202404031335","3.78","3.79","3.79","3.77","2101.66",{},"0.9352"],["202404031340","3.79","3.79","3.79","3.78","709.00",{},"0.3155"],["202404031345","3.79","3.78","3.79","3.78","1191.00",{},"0.5300"],["202404031350","3.78","3.79","3.79","3.78","2625.00",{},"1.1680"],["202404031355","3.79","3.79","3.79","3.78","783.00",{},"0.3484"],["202404031400","3.79","3.78","3.79","3.78","2533.00",{},"1.1271"],["202404031405","3.79","3.79","3.79","3.78","1382.00",{},"0.6149"],["202404031410","3.79","3.79","3.79","3.78","1832.00",{},"0.8152"],["202404031415","3.78","3.79","3.79","3.78","4565.00",{},"2.0313"],["202404031420","3.79","3.80","3.80","3.79","2381.00",{},"1.0595"],["202404031425","3.80","3.80","3.80","3.79","1901.00",{},"0.8459"],["202404031430","3.80","3.79","3.80","3.79","6454.00",{},"2.8718"],["202404031435","3.80","3.79","3.80","3.79","3121.00",{},"1.3887"],["202404031440","3.79","3.80","3.80","3.79","673.00",{},"0.2995"],["202404031445","3.80","3.79","3.80","3.79","2186.00",{},"0.9727"],["202404031450","3.80","3.81","3.81","3.79","11267.00",{},"5.0134"],["202404031455","3.80","3.81","3.81","3.80","3131.00",{},"1.3932"],["202404031500","3.81","3.80","3.81","3.80","3933.00",{},"1.7500"],["202404080935","3.80","3.83","3.84","3.80","14611.00",{},"6.5014"],["202404080940","3.82","3.80","3.82","3.80","7911.00",{},"3.5201"],["202404080945","3.81","3.82","3.83","3.80","5466.00",{},"2.4322"],["202404080950","3.82","3.81","3.83","3.81","6276.00",{},"2.7926"],["202404080955","3.81","3.82","3.82","3.81","1442.00",{},"0.6416"],["202404081000","3.82","3.84","3.84","3.81","16130.00",{},"7.1773"],["202404081005","3.85","3.87","3.87","3.84","8482.20",{},"3.7743"],["202404081010","3.87","3.85","3.87","3.85","7573.00",{},"3.3697"],["202404081015","3.85","3.85","3.86","3.85","2243.00",{},"0.9981"],["202404081020","3.86","3.86","3.86","3.85","4855.00",{},"2.1603"],["202404081025","3.86","3.85","3.86","3.85","1330.00",{},"0.5918"],["202404081030","3.85","3.84","3.86","3.84","5607.00",{},"2.4949"],["202404081035","3.84","3.86","3.86","3.84","2918.00",{},"1.2984"],["202404081040","3.86","3.85","3.86","3.85","716.00",{},"0.3186"],["202404081045","3.85","3.86","3.86","3.85","1942.00",{},"0.8641"],["202404081050","3.86","3.85","3.86","3.85","1221.00",{},"0.5433"],["202404081055","3.86","3.86","3.86","3.85","806.00",{},"0.3586"],["202404081100","3.86","3.86","3.86","3.85","1082.00",{},"0.4815"],["202404081105","3.86","3.86","3.86","3.85","722.00",{},"0.3213"],["202404081110","3.86","3.86","3.86","3.85","5448.00",{},"2.4242"],["202404081115","3.87","3.86","3.87","3.86","531.00",{},"0.2363"],["202404081120","3.87","3.86","3.87","3.85","5956.00",{},"2.6502"],["202404081125","3.86","3.85","3.86","3.85","771.00",{},"0.3431"],["202404081130","3.85","3.86","3.86","3.85","684.00",{},"0.3044"],["202404081305","3.86","3.85","3.86","3.84","4834.00",{},"2.1510"],["202404081310","3.85","3.86","3.86","3.84","1723.00",{},"0.7667"],["202404081315","3.86","3.86","3.87","3.86","5868.00",{},"2.6110"],["202404081320","3.86","3.86","3.87","3.86","3459.00",{},"1.5391"],["202404081325","3.86","3.86","3.86","3.85","406.00",{},"0.1807"],["202404081330","3.86","3.86","3.86","3.85","1329.00",{},"0.5914"],["202404081335","3.85","3.84","3.86","3.84","5906.00",{},"2.6280"],["202404081340","3.84","3.86","3.86","3.84","2165.00",{},"0.9633"],["202404081345","3.85","3.85","3.86","3.85","2989.00",{},"1.3300"],["202404081350","3.85","3.85","3.85","3.85","1640.00",{},"0.7297"],["202404081355","3.85","3.85","3.85","3.84","883.00",{},"0.3929"],["202404081400","3.85","3.85","3.85","3.84","1724.00",{},"0.7671"],["202404081405","3.84","3.84","3.85","3.84","1130.00",{},"0.5028"],["202404081410","3.84","3.83","3.85","3.83","4222.00",{},"1.8786"],["202404081415","3.83","3.83","3.84","3.82","4169.00",{},"1.8551"],["202404081420","3.83","3.82","3.83","3.82","660.00",{},"0.2937"],["202404081425","3.82","3.83","3.84","3.82","3173.10",{},"1.4119"],["202404081430","3.83","3.83","3.84","3.83","1093.00",{},"0.4863"],["202404081435","3.84","3.83","3.84","3.82","10438.00",{},"4.6445"],["202404081440","3.83","3.83","3.84","3.83","1090.00",{},"0.4850"],["202404081445","3.83","3.84","3.84","3.82","4486.00",{},"1.9961"],["202404081450","3.83","3.83","3.84","3.82","4060.00",{},"1.8066"],["202404081455","3.82","3.82","3.83","3.82","1796.00",{},"0.7992"],["202404081500","3.83","3.82","3.83","3.82","3881.00",{},"1.7269"],["202404090935","3.82","3.80","3.82","3.80","11264.00",{},"5.0121"],["202404090940","3.80","3.81","3.81","3.80","2300.00",{},"1.0234"],["202404090945","3.81","3.81","3.82","3.80","6168.00",{},"2.7445"],["202404090950","3.81","3.82","3.83","3.80","6354.00",{},"2.8273"],["202404090955","3.81","3.81","3.82","3.81","2071.00",{},"0.9215"],["202404091000","3.82","3.80","3.82","3.80","6174.00",{},"2.7472"],["202404091005","3.81","3.81","3.81","3.80","3206.00",{},"1.4266"],["202404091010","3.81","3.82","3.83","3.81","3257.00",{},"1.4492"],["202404091015","3.82","3.82","3.83","3.81","2253.00",{},"1.0025"],["202404091020","3.82","3.82","3.82","3.81","721.00",{},"0.3208"],["202404091025","3.81","3.81","3.82","3.81","1033.00",{},"0.4596"],["202404091030","3.81","3.82","3.82","3.81","960.00",{},"0.4272"],["202404091035","3.82","3.81","3.82","3.80","1811.00",{},"0.8058"],["202404091040","3.81","3.80","3.81","3.80","441.00",{},"0.1962"],["202404091045","3.80","3.80","3.81","3.80","1311.00",{},"0.5833"],["202404091050","3.80","3.81","3.81","3.80","832.00",{},"0.3702"],["202404091055","3.80","3.81","3.81","3.79","5904.00",{},"2.6271"],["202404091100","3.80","3.80","3.81","3.80","349.00",{},"0.1553"],["202404091105","3.80","3.82","3.82","3.80","2475.00",{},"1.1013"],["202404091110","3.82","3.82","3.82","3.81","1121.00",{},"0.4988"],["202404091115","3.82","3.82","3.82","3.81","399.00",{},"0.1775"],["202404091120","3.82","3.82","3.82","3.81","792.00",{},"0.3524"],["202404091125","3.82","3.83","3.84","3.81","3989.00",{},"1.7750"],["202404091130","3.84","3.82","3.84","3.82","4754.00",{},"2.1154"],["202404091305","3.82","3.82","3.83","3.82","2005.00",{},"0.8922"],["202404091310","3.82","3.83","3.83","3.82","1055.00",{},"0.4694"],["202404091315","3.83","3.82","3.83","3.81","4281.05",{},"1.9049"],["202404091320","3.82","3.81","3.83","3.81","1499.00",{},"0.6670"],["202404091325","3.81","3.81","3.82","3.81","4191.00",{},"1.8648"],["202404091330","3.81","3.81","3.82","3.80","757.95",{},"0.3373"],["202404091335","3.81","3.80","3.81","3.80","821.00",{},"0.3653"],["202404091340","3.81","3.81","3.81","3.80","324.00",{},"0.1442"],["202404091345","3.81","3.81","3.81","3.80","1576.00",{},"0.7013"],["202404091350","3.81","3.81","3.82","3.81","479.00",{},"0.2131"],["202404091355","3.81","3.82","3.82","3.81","167.00",{},"0.0743"],["202404091400","3.82","3.82","3.82","3.81","370.00",{},"0.1646"],["202404091405","3.82","3.81","3.82","3.81","1287.00",{},"0.5727"],["202404091410","3.81","3.82","3.82","3.81","789.00",{},"0.3511"],["202404091415","3.82","3.81","3.82","3.81","1174.00",{},"0.5224"],["202404091420","3.81","3.82","3.82","3.81","491.00",{},"0.2185"],["202404091425","3.82","3.82","3.82","3.81","709.00",{},"0.3155"],["202404091430","3.82","3.81","3.82","3.81","603.00",{},"0.2683"],["202404091435","3.82","3.81","3.82","3.81","1071.00",{},"0.4766"],["202404091440","3.82","3.83","3.83","3.81","5349.00",{},"2.3801"],["202404091445","3.82","3.83","3.83","3.82","3113.00",{},"1.3852"],["202404091450","3.82","3.83","3.83","3.82","2849.00",{},"1.2677"],["202404091455","3.83","3.83","3.83","3.82","2874.00",{},"1.2788"],["202404091500","3.83","3.83","3.83","3.82","3393.00",{},"1.5098"],["202404100935","3.81","3.86","3.86","3.81","15645.00",{},"6.9615"],["202404100940","3.85","3.84","3.86","3.84","2970.00",{},"1.3215"],["202404100945","3.84","3.84","3.86","3.84","4642.00",{},"2.0655"],["202404100950","3.84","3.84","3.85","3.84","609.00",{},"0.2710"],["202404100955","3.84","3.85","3.85","3.83","4023.99",{},"1.7905"],["202404101000","3.85","3.85","3.85","3.84","2908.00",{},"1.2940"],["202404101005","3.85","3.85","3.85","3.84","1000.00",{},"0.4450"],["202404101010","3.85","3.83","3.85","3.83","2932.00",{},"1.3046"],["202404101015","3.83","3.83","3.84","3.83","410.00",{},"0.1824"],["202404101020","3.83","3.82","3.83","3.82","5155.00",{},"2.2938"],["202404101025","3.82","3.82","3.83","3.81","3523.00",{},"1.5676"],["202404101030","3.82","3.81","3.82","3.81","3161.00",{},"1.4065"],["202404101035","3.81","3.81","3.82","3.81","2306.00",{},"1.0261"],["202404101040","3.81","3.81","3.81","3.80","682.00",{},"0.3035"],["202404101045","3.81","3.81","3.82","3.80","2011.00",{},"0.8948"],["202404101050","3.82","3.81","3.82","3.81","730.00",{},"0.3248"],["202404101055","3.81","3.80","3.81","3.80","2884.00",{},"1.2833"],["202404101100","3.80","3.80","3.81","3.79","4263.00",{},"1.8969"],["202404101105","3.81","3.82","3.82","3.80","1931.00",{},"0.8592"],["202404101110","3.82","3.83","3.83","3.81","2679.00",{},"1.1921"],["202404101115","3.83","3.83","3.83","3.82","659.00",{},"0.2932"],["202404101120","3.83","3.83","3.83","3.82","126.00",{},"0.0561"],["202404101125","3.83","3.83","3.83","3.82","767.00",{},"0.3413"],["202404101130","3.83","3.83","3.83","3.82","639.00",{},"0.2843"],["202404101305","3.82","3.81","3.83","3.81","3859.00",{},"1.7171"],["202404101310","3.81","3.81","3.82","3.81","380.00",{},"0.1691"],["202404101315","3.81","3.80","3.82","3.80","4369.00",{},"1.9440"],["202404101320","3.80","3.80","3.81","3.80","2868.00",{},"1.2762"],["202404101325","3.80","3.79","3.80","3.79","2409.00",{},"1.0719"],["202404101330","3.79","3.79","3.80","3.79","3320.01",{},"1.4773"],["202404101335","3.79","3.80","3.80","3.79","1839.00",{},"0.8183"],["202404101340","3.80","3.80","3.80","3.79","1651.00",{},"0.7346"],["202404101345","3.80","3.79","3.80","3.79","1745.00",{},"0.7765"],["202404101350","3.79","3.78","3.79","3.78","1235.00",{},"0.5495"],["202404101355","3.78","3.78","3.78","3.77","4621.00",{},"2.0562"],["202404101400","3.77","3.78","3.78","3.77","1763.10",{},"0.7845"],["202404101405","3.78","3.77","3.78","3.77","687.00",{},"0.3057"],["202404101410","3.77","3.79","3.79","3.77","2039.00",{},"0.9073"],["202404101415","3.78","3.78","3.79","3.78","903.00",{},"0.4018"],["202404101420","3.78","3.78","3.79","3.77","2712.00",{},"1.2067"],["202404101425","3.79","3.79","3.80","3.78","423.00",{},"0.1882"],["202404101430","3.79","3.78","3.79","3.78","1785.00",{},"0.7943"],["202404101435","3.79","3.80","3.80","3.78","2104.00",{},"0.9362"],["202404101440","3.80","3.79","3.80","3.79","766.00",{},"0.3408"],["202404101445","3.79","3.79","3.80","3.79","1664.54",{},"0.7407"],["202404101450","3.79","3.80","3.80","3.79","968.45",{},"0.4309"],["202404101455","3.80","3.79","3.80","3.78","4444.01",{},"1.9774"],["202404101500","3.79","3.79","3.80","3.78","2697.00",{},"1.2001"],["202404110935","3.78","3.80","3.80","3.76","15443.00",{},"6.8716"],["202404110940","3.80","3.79","3.80","3.78","6655.00",{},"2.9612"],["202404110945","3.80","3.78","3.80","3.78","4755.00",{},"2.1158"],["202404110950","3.78","3.81","3.81","3.78","8214.00",{},"3.6549"],["202404110955","3.80","3.81","3.82","3.80","3713.00",{},"1.6522"],["202404111000","3.82","3.82","3.82","3.81","1725.00",{},"0.7676"],["202404111005","3.81","3.84","3.85","3.81","12976.00",{},"5.7739"],["202404111010","3.84","3.83","3.84","3.83","4216.00",{},"1.8760"],["202404111015","3.84","3.83","3.84","3.82","2919.00",{},"1.2989"],["202404111020","3.83","3.84","3.84","3.82","3621.00",{},"1.6112"],["202404111025","3.84","3.83","3.84","3.83","734.00",{},"0.3266"],["202404111030","3.83","3.84","3.85","3.83","7286.00",{},"3.2420"],["202404111035","3.84","3.84","3.85","3.83","3215.00",{},"1.4306"],["202404111040","3.84","3.85","3.85","3.84","787.00",{},"0.3502"],["202404111045","3.85","3.86","3.86","3.84","9493.00",{},"4.2240"],["202404111050","3.86","3.85","3.86","3.85","2853.00",{},"1.2695"],["202404111055","3.85","3.85","3.86","3.85","2813.00",{},"1.2517"],["202404111100","3.85","3.85","3.86","3.84","4866.00",{},"2.1652"],["202404111105","3.84","3.85","3.86","3.84","4975.00",{},"2.2137"],["202404111110","3.85","3.85","3.86","3.85","4030.00",{},"1.7932"],["202404111115","3.85","3.86","3.86","3.85","1196.00",{},"0.5322"],["202404111120","3.86","3.87","3.87","3.86","7216.53",{},"3.2111"],["202404111125","3.87","3.86","3.87","3.86","2092.00",{},"0.9309"],["202404111130","3.86","3.86","3.87","3.85","4713.47",{},"2.0973"],["202404111305","3.86","3.87","3.87","3.86","5091.52",{},"2.2655"],["202404111310","3.87","3.87","3.87","3.86","5282.00",{},"2.3503"],["202404111315","3.87","3.88","3.88","3.86","6104.00",{},"2.7161"],["202404111320","3.88","3.86","3.88","3.86","1168.00",{},"0.5197"],["202404111325","3.87","3.86","3.87","3.86","548.00",{},"0.2438"],["202404111330","3.86","3.89","3.89","3.86","10496.08",{},"4.6704"],["202404111335","3.89","3.88","3.89","3.88","2757.00",{},"1.2268"],["202404111340","3.88","3.89","3.89","3.88","7633.00",{},"3.3964"],["202404111345","3.88","3.89","3.89","3.88","1451.11",{},"0.6457"],["202404111350","3.88","3.88","3.89","3.87","6579.81",{},"2.9278"],["202404111355","3.88","3.87","3.88","3.87","2032.00",{},"0.9042"],["202404111400","3.87","3.88","3.88","3.87","846.00",{},"0.3764"],["202404111405","3.88","3.88","3.88","3.87","9220.00",{},"4.1026"],["202404111410","3.87","3.87","3.88","3.87","2961.00",{},"1.3175"],["202404111415","3.87","3.87","3.88","3.87","1046.00",{},"0.4654"],["202404111420","3.87","3.86","3.88","3.86","4318.00",{},"1.9214"],["202404111425","3.86","3.86","3.87","3.86","829.00",{},"0.3689"],["202404111430","3.86","3.86","3.87","3.86","450.00",{},"0.2002"],["202404111435","3.87","3.87","3.88","3.86","3488.71",{},"1.5524"],["202404111440","3.87","3.87","3.88","3.87","1136.00",{},"0.5055"],["202404111445","3.87","3.87","3.88","3.86","5338.00",{},"2.3752"],["202404111450","3.87","3.86","3.87","3.86","1745.00",{},"0.7765"],["202404111455","3.87","3.88","3.88","3.86","3269.00",{},"1.4546"],["202404111500","3.88","3.87","3.88","3.87","4047.00",{},"1.8008"],["202404120935","3.88","3.86","3.89","3.86","11287.00",{},"5.0223"],["202404120940","3.86","3.89","3.90","3.86","9199.00",{},"4.0932"],["202404120945","3.89","3.90","3.91","3.89","7189.00",{},"3.1988"],["202404120950","3.90","3.88","3.90","3.88","6803.00",{},"3.0271"],["202404120955","3.88","3.87","3.88","3.87","3719.00",{},"1.6548"],["202404121000","3.87","3.86","3.88","3.86","5032.00",{},"2.2391"],["202404121005","3.86","3.85","3.87","3.85","4837.59",{},"2.1526"],["202404121010","3.85","3.86","3.86","3.85","2765.00",{},"1.2303"],["202404121015","3.86","3.85","3.86","3.85","2308.06",{},"1.0270"],["202404121020","3.85","3.85","3.85","3.84","6060.00",{},"2.6965"],["202404121025","3.85","3.85","3.86","3.84","3739.05",{},"1.6637"],["202404121030","3.85","3.85","3.86","3.85","2233.00",{},"0.9936"],["202404121035","3.85","3.87","3.88","3.85","6486.00",{},"2.8860"],["202404121040","3.87","3.88","3.88","3.86","4629.00",{},"2.0597"],["202404121045","3.87","3.87","3.88","3.87","1135.00",{},"0.5050"],["202404121050","3.87","3.87","3.88","3.87","875.00",{},"0.3893"],["202404121055","3.87","3.87","3.88","3.87","841.00",{},"0.3742"],["202404121100","3.87","3.87","3.88","3.87","3822.00",{},"1.7007"],["202404121105","3.87","3.88","3.89","3.87","6008.39",{},"2.6735"],["202404121110","3.88","3.88","3.89","3.88","1547.00",{},"0.6884"],["202404121115","3.88","3.89","3.89","3.88","653.00",{},"0.2906"],["202404121120","3.88","3.89","3.91","3.88","5293.00",{},"2.3552"],["202404121125","3.89","3.88","3.89","3.88","2966.00",{},"1.3198"],["202404121130","3.88","3.89","3.89","3.88","540.00",{},"0.2403"],["202404121305","3.89","3.87","3.89","3.87","3579.00",{},"1.5925"],["202404121310","3.87","3.89","3.89","3.87","1708.22",{},"0.7601"],["202404121315","3.89","3.88","3.89","3.88","620.00",{},"0.2759"],["202404121320","3.89","3.88","3.89","3.88","902.00",{},"0.4014"],["202404121325","3.88","3.88","3.89","3.87","3015.78",{},"1.3419"],["202404121330","3.88","3.87","3.88","3.87","505.00",{},"0.2247"],["202404121335","3.87","3.88","3.88","3.87","744.00",{},"0.3311"],["202404121340","3.88","3.87","3.88","3.87","2145.00",{},"0.9544"],["202404121345","3.88","3.89","3.89","3.87","4237.00",{},"1.8853"],["202404121350","3.89","3.89","3.90","3.88","5896.00",{},"2.6235"],["202404121355","3.89","3.90","3.90","3.88","4753.00",{},"2.1149"],["202404121400","3.89","3.90","3.90","3.89","3497.00",{},"1.5560"],["202404121405","3.89","3.90","3.90","3.89","5835.00",{},"2.5964"],["202404121410","3.90","3.89","3.90","3.89","7213.00",{},"3.2095"],["202404121415","3.89","3.88","3.90","3.88","1591.00",{},"0.7079"],["202404121420","3.88","3.89","3.89","3.88","993.00",{},"0.4418"],["202404121425","3.89","3.88","3.89","3.88","3170.00",{},"1.4105"],["202404121430","3.88","3.88","3.89","3.88","873.00",{},"0.3885"],["202404121435","3.88","3.88","3.89","3.88","1205.00",{},"0.5362"],["202404121440","3.88","3.86","3.89","3.86","7287.00",{},"3.2425"],["202404121445","3.86","3.86","3.87","3.86","4742.00",{},"2.1100"],["202404121450","3.86","3.87","3.87","3.86","3130.00",{},"1.3927"],["202404121455","3.87","3.89","3.89","3.86","5865.00",{},"2.6097"],["202404121500","3.88","3.88","3.89","3.87","5468.00",{},"2.4331"],["202404150935","3.89","3.96","3.98","3.88","38274.00",{},"17.0306"],["202404150940","3.97","3.94","3.98","3.93","27029.00",{},"12.0269"],["202404150945","3.93","3.90","3.94","3.90","14660.00",{},"6.5232"],["202404150950","3.91","3.86","3.91","3.85","17539.00",{},"7.8042"],["202404150955","3.86","3.92","3.92","3.86","16655.00",{},"7.4109"],["202404151000","3.91","3.92","3.93","3.91","3114.00",{},"1.3856"],["202404151005","3.92","3.93","3.94","3.92","5723.00",{},"2.5465"],["202404151010","3.93","3.94","3.96","3.93","9350.00",{},"4.1604"],["202404151015","3.94","3.96","3.96","3.93","5114.00",{},"2.2755"],["202404151020","3.96","3.96","3.97","3.95","9227.00",{},"4.1057"],["202404151025","3.96","3.95","3.97","3.95","2910.00",{},"1.2948"],["202404151030","3.95","3.96","3.96","3.95","4932.00",{},"2.1946"],["202404151035","3.95","3.95","3.96","3.94","2513.00",{},"1.1182"],["202404151040","3.95","3.95","3.96","3.94","2782.00",{},"1.2379"],["202404151045","3.95","3.95","3.96","3.94","2749.00",{},"1.2232"],["202404151050","3.95","3.95","3.96","3.95","381.00",{},"0.1695"],["202404151055","3.95","3.96","3.97","3.95","5393.00",{},"2.3997"],["202404151100","3.96","3.96","3.97","3.96","1137.00",{},"0.5059"],["202404151105","3.96","3.97","3.98","3.96","14570.00",{},"6.4831"],["202404151110","3.97","3.97","3.98","3.97","1578.00",{},"0.7022"],["202404151115","3.97","3.97","3.98","3.96","2148.00",{},"0.9558"],["202404151120","3.97","3.95","3.97","3.95","4755.00",{},"2.1158"],["202404151125","3.95","3.94","3.95","3.94","1862.00",{},"0.8285"],["202404151130","3.94","3.95","3.96","3.94","5141.00",{},"2.2876"],["202404151305","3.95","3.94","3.96","3.94","3991.00",{},"1.7759"],["202404151310","3.95","3.96","3.96","3.94","2042.00",{},"0.9086"],["202404151315","3.96","3.96","3.96","3.95","559.00",{},"0.2487"],["202404151320","3.96","3.94","3.96","3.94","4344.00",{},"1.9329"],["202404151325","3.94","3.95","3.96","3.94","5745.80",{},"2.5567"],["202404151330","3.95","3.95","3.96","3.94","1796.00",{},"0.7992"],["202404151335","3.95","3.93","3.95","3.93","3439.00",{},"1.5302"],["202404151340","3.93","3.94","3.94","3.93","4686.00",{},"2.0851"],["202404151345","3.93","3.93","3.94","3.93","1241.00",{},"0.5522"],["202404151350","3.93","3.93","3.94","3.93","1871.00",{},"0.8325"],["202404151355","3.93","3.92","3.93","3.92","2839.00",{},"1.2633"],["202404151400","3.92","3.93","3.93","3.92","761.00",{},"0.3386"],["202404151405","3.92","3.90","3.92","3.90","6223.00",{},"2.7690"],["202404151410","3.90","3.90","3.91","3.89","5044.00",{},"2.2444"],["202404151415","3.90","3.90","3.91","3.89","3893.40",{},"1.7324"],["202404151420","3.90","3.87","3.90","3.87","6469.00",{},"2.8785"],["202404151425","3.88","3.87","3.89","3.87","5716.00",{},"2.5434"],["202404151430","3.87","3.87","3.88","3.87","1425.00",{},"0.6341"],["202404151435","3.87","3.88","3.88","3.86","12075.00",{},"5.3729"],["202404151440","3.88","3.89","3.90","3.88","5580.00",{},"2.4829"],["202404151445","3.89","3.89","3.90","3.89","5344.00",{},"2.3779"],["202404151450","3.89","3.89","3.90","3.89","3433.00",{},"1.5276"],["202404151455","3.89","3.90","3.90","3.89","4217.00",{},"1.8764"],["202404151500","3.90","3.92","3.92","3.90","6423.00",{},"2.8580"],["202404160935","3.90","3.89","3.92","3.89","21372.22",{},"9.5099"],["202404160940","3.89","3.87","3.89","3.86","16468.00",{},"7.3277"],["202404160945","3.87","3.86","3.87","3.85","12960.00",{},"5.7667"],["202404160950","3.86","3.87","3.88","3.86","7525.00",{},"3.3484"],["202404160955","3.87","3.84","3.87","3.82","18798.00",{},"8.3644"],["202404161000","3.84","3.85","3.85","3.83","7744.94",{},"3.4462"],["202404161005","3.85","3.84","3.85","3.83","6694.00",{},"2.9786"],["202404161010","3.84","3.81","3.85","3.81","9244.00",{},"4.1132"],["202404161015","3.82","3.81","3.83","3.81","5464.00",{},"2.4313"],["202404161020","3.82","3.82","3.83","3.80","9707.00",{},"4.3193"],["202404161025","3.82","3.82","3.83","3.81","5080.00",{},"2.2604"],["202404161030","3.83","3.82","3.83","3.81","3588.00",{},"1.5965"],["202404161035","3.82","3.82","3.83","3.80","8679.20",{},"3.8619"],["202404161040","3.83","3.83","3.84","3.82","4221.00",{},"1.8782"],["202404161045","3.83","3.83","3.84","3.83","1704.00",{},"0.7582"],["202404161050","3.83","3.80","3.83","3.80","6822.00",{},"3.0355"],["202404161055","3.80","3.82","3.82","3.80","2798.00",{},"1.2450"],["202404161100","3.82","3.82","3.83","3.81","2495.54",{},"1.1104"],["202404161105","3.82","3.79","3.82","3.79","10226.46",{},"4.5504"],["202404161110","3.80","3.82","3.82","3.80","4926.00",{},"2.1919"],["202404161115","3.82","3.80","3.82","3.80","1371.00",{},"0.6100"],["202404161120","3.80","3.81","3.82","3.80","939.00",{},"0.4178"],["202404161125","3.81","3.82","3.82","3.81","1209.00",{},"0.5380"],["202404161130","3.81","3.81","3.81","3.80","5577.00",{},"2.4816"],["202404161305","3.81","3.82","3.84","3.81","9136.00",{},"4.0652"],["202404161310","3.82","3.83","3.84","3.82","1913.00",{},"0.8512"],["202404161315","3.83","3.84","3.84","3.81","2909.00",{},"1.2944"],["202404161320","3.84","3.83","3.86","3.83","5894.00",{},"2.6226"],["202404161325","3.85","3.85","3.86","3.84","2209.00",{},"0.9829"],["202404161330","3.85","3.86","3.86","3.84","2187.00",{},"0.9731"],["202404161335","3.86","3.86","3.87","3.85","2418.00",{},"1.0759"],["202404161340","3.86","3.86","3.87","3.85","3752.00",{},"1.6695"],["202404161345","3.85","3.84","3.86","3.84","1699.00",{},"0.7560"],["202404161350","3.84","3.83","3.85","3.83","1082.00",{},"0.4815"],["202404161355","3.83","3.83","3.83","3.82","2521.00",{},"1.1218"],["202404161400","3.82","3.83","3.83","3.82","1181.00",{},"0.5255"],["202404161405","3.83","3.81","3.83","3.81","2997.00",{},"1.3336"],["202404161410","3.81","3.81","3.83","3.81","2752.00",{},"1.2245"],["202404161415","3.81","3.81","3.82","3.80","2794.00",{},"1.2432"],["202404161420","3.80","3.80","3.81","3.80","2393.00",{},"1.0648"],["202404161425","3.81","3.80","3.81","3.79","4022.00",{},"1.7896"],["202404161430","3.80","3.80","3.81","3.79","1417.00",{},"0.6305"],["202404161435","3.80","3.78","3.81","3.78","10739.00",{},"4.7785"],["202404161440","3.79","3.78","3.79","3.77","3693.00",{},"1.6433"],["202404161445","3.78","3.78","3.79","3.77","4442.00",{},"1.9765"],["202404161450","3.78","3.77","3.79","3.76","8203.01",{},"3.6500"],["202404161455","3.77","3.76","3.77","3.75","5833.00",{},"2.5955"],["202404161500","3.76","3.76","3.76","3.75","4438.00",{},"1.9748"],["202404170935","3.79","3.80","3.81","3.78","15463.86",{},"6.8809"],["202404170940","3.80","3.81","3.81","3.79","7041.00",{},"3.1330"],["202404170945","3.81","3.82","3.82","3.80","8175.00",{},"3.6376"],["202404170950","3.82","3.85","3.85","3.82","8044.35",{},"3.5794"],["202404170955","3.84","3.84","3.85","3.84","3380.00",{},"1.5040"],["202404171000","3.84","3.84","3.85","3.83","7772.00",{},"3.4583"],["202404171005","3.84","3.83","3.85","3.82","4282.00",{},"1.9053"],["202404171010","3.82","3.83","3.83","3.82","3513.02",{},"1.5632"],["202404171015","3.83","3.83","3.85","3.82","4755.00",{},"2.1158"],["202404171020","3.83","3.84","3.85","3.83","2853.00",{},"1.2695"],["202404171025","3.84","3.84","3.85","3.83","4752.00",{},"2.1145"],["202404171030","3.84","3.84","3.85","3.83","2593.00",{},"1.1538"],["202404171035","3.84","3.85","3.86","3.84","6482.00",{},"2.8843"],["202404171040","3.86","3.85","3.86","3.84","9999.00",{},"4.4492"],["202404171045","3.85","3.85","3.86","3.85","3153.00",{},"1.4030"],["202404171050","3.85","3.85","3.85","3.84","1028.00",{},"0.4574"],["202404171055","3.84","3.83","3.85","3.83","5119.00",{},"2.2778"],["202404171100","3.83","3.83","3.84","3.82","3399.00",{},"1.5124"],["202404171105","3.83","3.83","3.84","3.82","2621.00",{},"1.1663"],["202404171110","3.83","3.82","3.83","3.81","3364.00",{},"1.4969"],["202404171115","3.81","3.82","3.83","3.81","3300.00",{},"1.4684"],["202404171120","3.82","3.83","3.84","3.82","3469.00",{},"1.5436"],["202404171125","3.84","3.84","3.84","3.83","636.00",{},"0.2830"],["202404171130","3.84","3.83","3.84","3.83","2790.00",{},"1.2415"],["202404171305","3.84","3.84","3.85","3.83","3584.18",{},"1.5948"],["202404171310","3.84","3.83","3.85","3.83","974.00",{},"0.4334"],["202404171315","3.83","3.83","3.83","3.82","3911.84",{},"1.7406"],["202404171320","3.84","3.82","3.84","3.82","1650.16",{},"0.7343"],["202404171325","3.82","3.82","3.83","3.82","202.00",{},"0.0899"],["202404171330","3.82","3.82","3.83","3.81","3638.00",{},"1.6188"],["202404171335","3.82","3.81","3.82","3.81","1040.00",{},"0.4628"],["202404171340","3.81","3.82","3.83","3.81","4487.20",{},"1.9966"],["202404171345","3.82","3.82","3.83","3.82","639.00",{},"0.2843"],["202404171350","3.82","3.85","3.85","3.82","7069.32",{},"3.1456"],["202404171355","3.85","3.84","3.85","3.83","2303.00",{},"1.0248"],["202404171400","3.84","3.84","3.85","3.83","2779.00",{},"1.2366"],["202404171405","3.85","3.85","3.86","3.85","4778.00",{},"2.1260"],["202404171410","3.85","3.86","3.86","3.84","5740.82",{},"2.5545"],["202404171415","3.86","3.86","3.86","3.85","1808.00",{},"0.8045"],["202404171420","3.86","3.87","3.87","3.85","2833.00",{},"1.2606"],["202404171425","3.87","3.87","3.87","3.85","6152.00",{},"2.7374"],["202404171430","3.87","3.88","3.88","3.86","3371.00",{},"1.5000"],["202404171435","3.88","3.87","3.88","3.87","11602.00",{},"5.1625"],["202404171440","3.87","3.88","3.88","3.86","5174.00",{},"2.3022"],["202404171445","3.88","3.88","3.88","3.87","2039.00",{},"0.9073"],["202404171450","3.88","3.90","3.90","3.87","12082.00",{},"5.3761"],["202404171455","3.90","3.90","3.91","3.89","13276.26",{},"5.9075"],["202404171500","3.90","3.89","3.90","3.89","5424.00",{},"2.4135"],["202404180935","3.90","3.93","3.93","3.90","26059.00",{},"11.5953"],["202404180940","3.93","3.93","3.94","3.91","10322.00",{},"4.5929"],["202404180945","3.94","3.95","3.97","3.93","15089.63",{},"6.7143"],["202404180950","3.96","3.93","3.96","3.92","8874.00",{},"3.9486"],["202404180955","3.93","3.92","3.93","3.90","11203.00",{},"4.9849"],["202404181000","3.92","3.91","3.93","3.91","4146.00",{},"1.8448"],["202404181005","3.92","3.89","3.92","3.88","9158.00",{},"4.0750"],["202404181010","3.89","3.89","3.91","3.88","3851.00",{},"1.7136"],["202404181015","3.89","3.90","3.92","3.89","4816.00",{},"2.1429"],["202404181020","3.90","3.92","3.92","3.90","1935.00",{},"0.8610"],["202404181025","3.91","3.92","3.92","3.91","2149.00",{},"0.9562"],["202404181030","3.92","3.91","3.92","3.90","2103.60",{},"0.9360"],["202404181035","3.91","3.91","3.92","3.91","971.00",{},"0.4321"],["202404181040","3.91","3.92","3.92","3.91","871.00",{},"0.3876"],["202404181045","3.92","3.91","3.92","3.91","3011.00",{},"1.3398"],["202404181050","3.91","3.91","3.91","3.90","4906.32",{},"2.1831"],["202404181055","3.91","3.91","3.92","3.90","3402.00",{},"1.5138"],["202404181100","3.91","3.90","3.91","3.89","1617.00",{},"0.7195"],["202404181105","3.89","3.90","3.90","3.89","1559.00",{},"0.6937"],["202404181110","3.90","3.86","3.90","3.86","8833.00",{},"3.9304"],["202404181115","3.87","3.87","3.88","3.86","3735.00",{},"1.6619"],["202404181120","3.87","3.88","3.88","3.87","2081.00",{},"0.9260"],["202404181125","3.88","3.88","3.88","3.87","1430.00",{},"0.6363"],["202404181130","3.87","3.87","3.89","3.86","8295.00",{},"3.6910"],["202404181305","3.87","3.84","3.87","3.84","6242.00",{},"2.7775"],["202404181310","3.84","3.85","3.85","3.84","4813.00",{},"2.1416"],["202404181315","3.84","3.85","3.85","3.84","2133.00",{},"0.9491"],["202404181320","3.85","3.85","3.85","3.84","1583.00",{},"0.7044"],["202404181325","3.85","3.85","3.85","3.84","3882.00",{},"1.7274"],["202404181330","3.85","3.84","3.85","3.84","2562.00",{},"1.1400"],["202404181335","3.84","3.83","3.84","3.83","3601.00",{},"1.6023"],["202404181340","3.83","3.84","3.84","3.83","3776.00",{},"1.6802"],["202404181345","3.84","3.84","3.84","3.83","1840.00",{},"0.8187"],["202404181350","3.84","3.84","3.84","3.83","1073.00",{},"0.4774"],["202404181355","3.84","3.84","3.84","3.83","780.00",{},"0.3471"],["202404181400","3.84","3.83","3.84","3.82","7285.72",{},"3.2419"],["202404181405","3.83","3.83","3.84","3.82","2321.00",{},"1.0328"],["202404181410","3.83","3.86","3.86","3.83","4892.30",{},"2.1769"],["202404181415","3.86","3.86","3.87","3.85","3156.00",{},"1.4043"],["202404181420","3.86","3.86","3.87","3.85","1358.00",{},"0.6043"],["202404181425","3.86","3.86","3.87","3.86","2195.00",{},"0.9767"],["202404181430","3.86","3.87","3.88","3.86","2311.00",{},"1.0283"],["202404181435","3.88","3.85","3.88","3.85","4542.00",{},"2.0210"],["202404181440","3.85","3.86","3.87","3.85","5691.00",{},"2.5323"],["202404181445","3.87","3.85","3.87","3.85","2317.00",{},"1.0310"],["202404181450","3.85","3.84","3.86","3.84","2733.00",{},"1.2161"],["202404181455","3.85","3.85","3.86","3.84","2560.65",{},"1.1394"],["202404181500","3.85","3.85","3.86","3.84","3144.00",{},"1.3990"],["202404190935","3.83","3.86","3.87","3.83","9411.00",{},"4.1876"],["202404190940","3.86","3.88","3.89","3.86","8789.00",{},"3.9108"],["202404190945","3.89","3.87","3.90","3.87","10785.20",{},"4.7990"],["202404190950","3.87","3.90","3.90","3.87","6155.00",{},"2.7388"],["202404190955","3.90","3.89","3.91","3.89","6645.00",{},"2.9568"],["202404191000","3.89","3.87","3.89","3.87","5053.00",{},"2.2484"],["202404191005","3.87","3.89","3.89","3.87","7373.00",{},"3.2807"],["202404191010","3.89","3.89","3.89","3.88","4289.00",{},"1.9085"],["202404191015","3.88","3.87","3.88","3.86","17767.00",{},"7.9057"],["202404191020","3.87","3.87","3.87","3.86","3281.00",{},"1.4599"],["202404191025","3.86","3.87","3.87","3.86","3722.82",{},"1.6565"],["202404191030","3.87","3.87","3.87","3.86","2701.00",{},"1.2018"],["202404191035","3.87","3.88","3.89","3.86","4719.00",{},"2.0998"],["202404191040","3.88","3.88","3.89","3.87","3460.00",{},"1.5396"],["202404191045","3.88","3.87","3.89","3.87","690.00",{},"0.3070"],["202404191050","3.87","3.87","3.88","3.86","1459.00",{},"0.6492"],["202404191055","3.87","3.87","3.87","3.86","1162.00",{},"0.5170"],["202404191100","3.87","3.86","3.87","3.86","2258.00",{},"1.0047"],["202404191105","3.86","3.85","3.86","3.85","1617.00",{},"0.7195"],["202404191110","3.85","3.86","3.86","3.85","443.00",{},"0.1971"],["202404191115","3.86","3.86","3.86","3.85","1611.00",{},"0.7168"],["202404191120","3.85","3.85","3.86","3.84","2162.00",{},"0.9620"],["202404191125","3.85","3.85","3.85","3.84","1483.00",{},"0.6599"],["202404191130","3.85","3.86","3.86","3.85","331.00",{},"0.1473"],["202404191305","3.85","3.85","3.86","3.84","3641.04",{},"1.6201"],["202404191310","3.85","3.85","3.85","3.84","4061.00",{},"1.8070"],["202404191315","3.85","3.84","3.85","3.83","1972.96",{},"0.8779"],["202404191320","3.83","3.83","3.84","3.82","6011.00",{},"2.6747"],["202404191325","3.83","3.82","3.83","3.82","671.00",{},"0.2986"],["202404191330","3.82","3.84","3.84","3.82","3030.00",{},"1.3482"],["202404191335","3.84","3.82","3.84","3.82","2350.00",{},"1.0457"],["202404191340","3.82","3.82","3.83","3.82","629.00",{},"0.2799"],["202404191345","3.82","3.82","3.84","3.82","3683.00",{},"1.6388"],["202404191350","3.82","3.82","3.83","3.82","107.00",{},"0.0476"],["202404191355","3.82","3.82","3.83","3.82","508.00",{},"0.2260"],["202404191400","3.82","3.82","3.83","3.82","3120.00",{},"1.3883"],["202404191405","3.82","3.83","3.83","3.81","5502.00",{},"2.4482"],["202404191410","3.83","3.83","3.83","3.82","2349.00",{},"1.0452"],["202404191415","3.83","3.82","3.83","3.82","259.00",{},"0.1152"],["202404191420","3.82","3.83","3.83","3.82","173.00",{},"0.0770"],["202404191425","3.83","3.83","3.83","3.82","3869.00",{},"1.7216"],["202404191430","3.83","3.83","3.84","3.82","1843.00",{},"0.8201"],["202404191435","3.84","3.83","3.84","3.82","1682.00",{},"0.7484"],["202404191440","3.82","3.82","3.83","3.82","1853.00",{},"0.8245"],["202404191445","3.82","3.82","3.83","3.82","1018.00",{},"0.4530"],["202404191450","3.83","3.83","3.84","3.82","4366.00",{},"1.9427"],["202404191455","3.83","3.83","3.84","3.83","2615.03",{},"1.1636"],["202404191500","3.84","3.83","3.84","3.83","1924.00",{},"0.8561"],["202404220935","3.85","3.81","3.86","3.80","18309.00",{},"8.1468"],["202404220940","3.80","3.84","3.84","3.80","7333.88",{},"3.2633"],["202404220945","3.83","3.84","3.86","3.83","10053.00",{},"4.4732"],["202404220950","3.83","3.83","3.84","3.82","5162.00",{},"2.2969"],["202404220955","3.83","3.83","3.84","3.82","1927.00",{},"0.8574"],["202404221000","3.83","3.83","3.83","3.82","2146.00",{},"0.9549"],["202404221005","3.83","3.85","3.85","3.82","7583.00",{},"3.3742"],["202404221010","3.85","3.83","3.85","3.83","6407.00",{},"2.8509"],["202404221015","3.83","3.83","3.84","3.82","3171.00",{},"1.4110"],["202404221020","3.83","3.84","3.85","3.83","3607.00",{},"1.6050"],["202404221025","3.84","3.85","3.85","3.84","5370.00",{},"2.3895"],["202404221030","3.85","3.86","3.86","3.84","2739.00",{},"1.2188"],["202404221035","3.86","3.85","3.86","3.84","2122.00",{},"0.9442"],["202404221040","3.85","3.83","3.85","3.83","1254.00",{},"0.5580"],["202404221045","3.83","3.83","3.84","3.82","2571.00",{},"1.1440"],["202404221050","3.82","3.82","3.83","3.81","3737.00",{},"1.6628"],["202404221055","3.82","3.82","3.83","3.81","1841.00",{},"0.8192"],["202404221100","3.82","3.82","3.82","3.82","2038.00",{},"0.9068"],["202404221105","3.82","3.82","3.83","3.82","1730.00",{},"0.7698"],["202404221110","3.82","3.81","3.82","3.80","5926.00",{},"2.6369"],["202404221115","3.81","3.81","3.81","3.80","881.00",{},"0.3920"],["202404221120","3.80","3.79","3.81","3.79","8316.00",{},"3.7003"],["202404221125","3.79","3.80","3.80","3.78","3560.00",{},"1.5841"],["202404221130","3.80","3.80","3.80","3.79","4588.00",{},"2.0415"],["202404221305","3.80","3.78","3.80","3.78","3567.00",{},"1.5872"],["202404221310","3.78","3.79","3.80","3.78","808.00",{},"0.3595"],["202404221315","3.79","3.78","3.80","3.78","2110.00",{},"0.9389"],["202404221320","3.78","3.78","3.79","3.78","580.00",{},"0.2581"],["202404221325","3.78","3.78","3.79","3.77","8769.00",{},"3.9019"],["202404221330","3.78","3.77","3.78","3.77","4160.00",{},"1.8511"],["202404221335","3.78","3.77","3.78","3.77","1841.00",{},"0.8192"],["202404221340","3.77","3.79","3.79","3.77","6027.03",{},"2.6818"],["202404221345","3.79","3.79","3.79","3.78","657.00",{},"0.2923"],["202404221350","3.79","3.79","3.80","3.78","2218.00",{},"0.9869"],["202404221355","3.79","3.80","3.80","3.79","1176.00",{},"0.5233"],["202404221400","3.80","3.81","3.81","3.80","1015.00",{},"0.4516"],["202404221405","3.81","3.81","3.82","3.80","1289.22",{},"0.5737"],["202404221410","3.81","3.81","3.81","3.80","528.00",{},"0.2349"],["202404221415","3.81","3.79","3.81","3.79","1653.00",{},"0.7355"],["202404221420","3.79","3.82","3.82","3.79","3113.00",{},"1.3852"],["202404221425","3.82","3.80","3.82","3.80","3432.00",{},"1.5271"],["202404221430","3.80","3.82","3.82","3.80","4470.00",{},"1.9890"],["202404221435","3.82","3.81","3.83","3.80","3904.00",{},"1.7371"],["202404221440","3.81","3.82","3.83","3.80","3888.00",{},"1.7300"],["202404221445","3.82","3.82","3.83","3.82","4141.00",{},"1.8426"],["202404221450","3.83","3.83","3.84","3.82","5736.00",{},"2.5523"],["202404221455","3.84","3.83","3.84","3.82","6931.00",{},"3.0840"],["202404221500","3.82","3.82","3.83","3.81","1305.00",{},"0.5807"],["202404230935","3.80","3.78","3.81","3.78","8922.00",{},"3.97"],["202404230940","3.78","3.77","3.79","3.77","8317.00",{},"3.70"],["202404230945","3.77","3.77","3.78","3.75","16177.00",{},"7.20"],["202404230950","3.77","3.77","3.78","3.77","1022.00",{},"0.45"],["202404230955","3.77","3.78","3.79","3.77","2615.00",{},"1.16"],["202404231000","3.78","3.77","3.79","3.77","2089.00",{},"0.93"],["202404231005","3.77","3.76","3.78","3.76","4500.00",{},"2.00"],["202404231010","3.76","3.77","3.77","3.76","6436.00",{},"2.86"],["202404231015","3.77","3.77","3.78","3.76","2299.00",{},"1.02"],["202404231020","3.77","3.77","3.78","3.77","928.00",{},"0.41"],["202404231025","3.77","3.77","3.78","3.77","475.00",{},"0.21"],["202404231030","3.78","3.76","3.78","3.76","3413.00",{},"1.52"],["202404231035","3.76","3.75","3.77","3.75","5068.00",{},"2.26"],["202404231040","3.75","3.76","3.77","3.75","3041.00",{},"1.35"],["202404231045","3.76","3.77","3.77","3.76","1532.00",{},"0.68"],["202404231050","3.77","3.78","3.78","3.76","3690.00",{},"1.64"],["202404231055","3.78","3.79","3.80","3.78","2657.00",{},"1.18"],["202404231100","3.79","3.80","3.80","3.79","3507.00",{},"1.56"],["202404231105","3.79","3.79","3.80","3.79","459.00",{},"0.20"],["202404231110","3.79","3.80","3.80","3.78","2793.00",{},"1.24"],["202404231115","3.80","3.78","3.80","3.78","1462.00",{},"0.65"],["202404231120","3.78","3.78","3.79","3.78","1357.00",{},"0.60"],["202404231125","3.78","3.79","3.79","3.78","855.00",{},"0.38"],["202404231130","3.79","3.78","3.79","3.78","577.00",{},"0.26"],["202404231305","3.79","3.79","3.79","3.78","434.00",{},"0.19"],["202404231310","3.78","3.78","3.79","3.77","1905.00",{},"0.85"],["202404231315","3.78","3.78","3.78","3.77","202.00",{},"0.09"],["202404231320","3.78","3.78","3.78","3.77","89.00",{},"0.04"],["202404231325","3.78","3.78","3.78","3.77","841.00",{},"0.37"],["202404231330","3.78","3.77","3.78","3.77","508.00",{},"0.23"],["202404231335","3.77","3.78","3.78","3.77","884.00",{},"0.39"],["202404231340","3.78","3.78","3.78","3.77","609.00",{},"0.27"],["202404231345","3.77","3.78","3.78","3.77","687.00",{},"0.31"],["202404231350","3.78","3.76","3.78","3.76","7967.00",{},"3.54"],["202404231355","3.76","3.75","3.77","3.75","2613.00",{},"1.16"],["202404231400","3.76","3.75","3.76","3.75","1666.00",{},"0.74"],["202404231405","3.75","3.75","3.76","3.75","1957.00",{},"0.87"],["202404231410","3.75","3.74","3.76","3.74","4632.00",{},"2.06"],["202404231415","3.74","3.74","3.75","3.74","5764.00",{},"2.56"],["202404231420","3.74","3.75","3.75","3.74","642.00",{},"0.29"],["202404231425","3.75","3.75","3.75","3.74","1746.00",{},"0.78"],["202404231430","3.75","3.73","3.75","3.73","3951.00",{},"1.76"],["202404231435","3.73","3.75","3.75","3.73","1761.00",{},"0.78"]],"prec":"3.82"}}}