m60_today={"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.81","3.79","3.80","75664","36363","39300","3.80","3368","3.79","3429","3.78","2424","3.77","2334","3.76","1527","3.81","1790","3.82","1569","3.83","3134","3.84","4068","3.85","6646","","20240425131451","0.02","0.53","3.85","3.78","3.81\/75664\/28889627","75664","2889","0.34","10.34","","3.85","3.78","1.85","85.62","85.62","0.78","4.17","3.41","0.84","-4125","3.82","10.34","10.34","","","1.12","2888.9627","0.0000","0"," ","GP-A","3.53","-1.04","0.50","5.61","1.66","4.10","3.14","-1.55","2.97","11.73","2247371832","2247371832","-13.62","0.53","2247371832","","","17.56","0.26","","CNY","0","___D__F__N","3.86","-6948"],"market":["2024-04-25 13:14:58|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_\u672a\u5f00\u76d8|MY_close_\u5348\u95f4\u4f11\u5e02|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":[]},"m60":[["202306291500","3.58","3.60","3.61","3.57","33450.24",{},"14.8842"],["202306301030","3.60","3.57","3.61","3.56","32072.00",{},"14.2709"],["202306301130","3.57","3.57","3.58","3.55","19184.11",{},"8.5362"],["202306301400","3.58","3.62","3.62","3.56","42175.81",{},"18.7667"],["202306301500","3.62","3.67","3.69","3.61","74340.60",{},"33.0789"],["202307031030","3.70","3.73","3.74","3.65","62304.13",{},"27.7231"],["202307031130","3.73","3.74","3.74","3.72","30683.52",{},"13.6531"],["202307031400","3.73","3.74","3.76","3.71","44069.76",{},"19.6095"],["202307031500","3.74","3.71","3.74","3.70","43488.00",{},"19.3506"],["202307041030","3.71","3.68","3.71","3.67","37891.50",{},"16.8604"],["202307041130","3.67","3.66","3.68","3.66","23073.00",{},"10.2667"],["202307041400","3.66","3.64","3.67","3.64","29245.00",{},"13.0130"],["202307041500","3.64","3.65","3.66","3.64","22990.16",{},"10.2298"],["202307051030","3.66","3.64","3.66","3.62","28911.01",{},"12.8644"],["202307051130","3.64","3.64","3.66","3.64","10096.00",{},"4.4924"],["202307051400","3.64","3.65","3.66","3.63","19971.25",{},"8.8865"],["202307051500","3.65","3.63","3.65","3.62","23970.35",{},"10.6659"],["202307061030","3.63","3.64","3.65","3.62","25913.39",{},"11.5305"],["202307061130","3.64","3.61","3.64","3.61","14148.61",{},"6.2956"],["202307061400","3.62","3.63","3.63","3.61","18304.94",{},"8.1450"],["202307061500","3.63","3.63","3.64","3.62","16728.17",{},"7.4434"],["202307071030","3.63","3.68","3.69","3.62","40879.00",{},"18.1897"],["202307071130","3.68","3.67","3.69","3.66","11875.00",{},"5.2839"],["202307071400","3.68","3.68","3.69","3.66","13385.52",{},"5.9561"],["202307071500","3.69","3.68","3.69","3.66","24780.84",{},"11.0266"],["202307101030","3.67","3.68","3.69","3.65","30859.75",{},"13.7315"],["202307101130","3.68","3.67","3.69","3.67","12564.00",{},"5.5905"],["202307101400","3.67","3.69","3.70","3.67","26441.44",{},"11.7655"],["202307101500","3.69","3.69","3.71","3.67","42069.14",{},"18.7193"],["202307111030","3.70","3.70","3.70","3.67","22066.00",{},"9.8186"],["202307111130","3.70","3.68","3.70","3.68","7346.00",{},"3.2687"],["202307111400","3.68","3.69","3.69","3.67","16827.00",{},"7.4874"],["202307111500","3.69","3.69","3.70","3.67","27607.00",{},"12.2841"],["202307121030","3.69","3.65","3.69","3.65","29656.05",{},"13.1959"],["202307121130","3.65","3.64","3.66","3.64","20404.39",{},"9.0792"],["202307121400","3.64","3.65","3.65","3.63","21708.01",{},"9.6593"],["202307121500","3.65","3.63","3.65","3.61","25001.99",{},"11.1250"],["202307131030","3.62","3.66","3.67","3.62","30692.22",{},"13.6569"],["202307131130","3.66","3.65","3.66","3.64","12714.30",{},"5.6574"],["202307131400","3.64","3.68","3.70","3.64","28771.15",{},"12.8021"],["202307131500","3.69","3.68","3.69","3.67","28914.00",{},"12.8657"],["202307141030","3.70","3.66","3.70","3.65","31416.40",{},"13.9792"],["202307141130","3.67","3.69","3.69","3.66","12912.00",{},"5.7454"],["202307141400","3.70","3.67","3.70","3.66","23861.00",{},"10.6173"],["202307141500","3.67","3.68","3.68","3.66","32816.00",{},"14.6019"],["202307171030","3.67","3.64","3.67","3.60","61659.37",{},"27.4362"],["202307171130","3.64","3.64","3.65","3.63","27048.00",{},"12.0354"],["202307171400","3.64","3.62","3.64","3.61","21745.00",{},"9.6757"],["202307171500","3.62","3.64","3.65","3.60","52874.76",{},"23.5274"],["202307181030","3.64","3.62","3.64","3.59","41911.89",{},"18.6493"],["202307181130","3.63","3.65","3.68","3.62","30235.00",{},"13.4535"],["202307181400","3.66","3.67","3.68","3.65","19895.00",{},"8.8526"],["202307181500","3.67","3.66","3.68","3.64","34865.97",{},"15.5141"],["202307191030","3.66","3.70","3.70","3.65","40393.40",{},"17.9736"],["202307191130","3.70","3.68","3.70","3.67","26563.40",{},"11.8198"],["202307191400","3.68","3.69","3.70","3.66","21082.00",{},"9.3807"],["202307191500","3.70","3.69","3.70","3.68","18864.11",{},"8.3939"],["202307201030","3.70","3.67","3.72","3.67","32123.00",{},"14.2936"],["202307201130","3.68","3.66","3.68","3.66","12180.00",{},"5.4197"],["202307201400","3.67","3.67","3.68","3.66","9058.00",{},"4.0305"],["202307201500","3.67","3.65","3.67","3.64","37648.78",{},"16.7524"],["202307211030","3.64","3.66","3.67","3.63","15392.98",{},"6.8493"],["202307211130","3.66","3.65","3.66","3.64","15593.02",{},"6.9383"],["202307211400","3.64","3.65","3.66","3.63","18838.01",{},"8.3822"],["202307211500","3.66","3.67","3.68","3.66","20284.80",{},"9.0260"],["202307241030","3.67","3.73","3.80","3.66","90556.19",{},"40.2943"],["202307241130","3.73","3.76","3.77","3.73","24534.43",{},"10.9169"],["202307241400","3.76","3.77","3.77","3.73","34543.22",{},"15.3705"],["202307241500","3.77","3.76","3.77","3.75","54634.30",{},"24.3103"],["202307251030","3.78","3.74","3.78","3.73","74736.82",{},"33.2552"],["202307251130","3.74","3.77","3.77","3.74","19488.00",{},"8.6715"],["202307251400","3.77","3.77","3.77","3.75","31475.00",{},"14.0052"],["202307251500","3.77","3.77","3.78","3.76","38922.00",{},"17.3189"],["202307261030","3.77","3.76","3.78","3.74","33221.34",{},"14.7823"],["202307261130","3.76","3.76","3.78","3.75","19699.71",{},"8.7657"],["202307261400","3.76","3.76","3.77","3.75","17597.00",{},"7.8300"],["202307261500","3.75","3.77","3.77","3.75","21812.67",{},"9.7059"],["202307271030","3.76","3.80","3.83","3.76","52709.82",{},"23.4540"],["202307271130","3.80","3.80","3.81","3.79","16015.00",{},"7.1261"],["202307271400","3.80","3.78","3.80","3.78","15724.00",{},"6.9966"],["202307271500","3.79","3.79","3.80","3.77","32325.00",{},"14.3835"],["202307281030","3.80","3.79","3.80","3.75","34019.29",{},"15.1374"],["202307281130","3.79","3.81","3.82","3.77","29227.65",{},"13.0053"],["202307281400","3.82","3.83","3.84","3.81","37775.32",{},"16.8087"],["202307281500","3.83","3.85","3.85","3.82","40133.09",{},"17.8578"],["202307311030","3.85","3.83","3.88","3.83","86925.72",{},"38.6788"],["202307311130","3.84","3.86","3.86","3.82","40672.99",{},"18.0980"],["202307311400","3.86","3.86","3.87","3.84","23927.62",{},"10.6469"],["202307311500","3.85","3.86","3.87","3.84","43695.77",{},"19.4431"],["202308011030","3.86","3.86","3.87","3.83","75544.60",{},"33.6146"],["202308011130","3.86","3.86","3.86","3.83","31395.00",{},"13.9697"],["202308011400","3.86","3.86","3.87","3.84","28416.88",{},"12.6445"],["202308011500","3.87","3.86","3.88","3.85","33429.06",{},"14.8747"],["202308021030","3.86","3.85","3.88","3.85","42760.48",{},"19.0269"],["202308021130","3.85","3.84","3.86","3.84","20291.00",{},"9.0288"],["202308021400","3.84","3.86","3.87","3.83","30144.44",{},"13.4132"],["202308021500","3.87","3.85","3.87","3.84","23101.43",{},"10.2793"],["202308031030","3.86","3.83","3.87","3.80","48675.00",{},"21.6586"],["202308031130","3.83","3.82","3.83","3.81","14430.00",{},"6.4208"],["202308031400","3.82","3.86","3.87","3.82","26853.26",{},"11.9487"],["202308031500","3.86","3.86","3.87","3.85","25124.76",{},"11.1796"],["202308041030","3.91","3.88","3.99","3.88","93245.40",{},"41.4909"],["202308041130","3.88","3.87","3.89","3.85","21413.00",{},"9.5280"],["202308041400","3.87","3.86","3.87","3.83","31859.00",{},"14.1761"],["202308041500","3.85","3.83","3.86","3.83","33087.00",{},"14.7225"],["202308071030","3.84","3.79","3.84","3.77","74660.27",{},"33.2211"],["202308071130","3.79","3.80","3.80","3.77","18611.62",{},"8.2815"],["202308071400","3.80","3.78","3.80","3.78","15188.11",{},"6.7582"],["202308071500","3.78","3.78","3.79","3.77","21161.10",{},"9.4159"],["202308081030","3.79","3.77","3.81","3.74","36667.00",{},"16.3155"],["202308081130","3.76","3.78","3.79","3.75","10635.06",{},"4.7322"],["202308081400","3.78","3.76","3.78","3.75","16494.00",{},"7.3392"],["202308081500","3.76","3.75","3.77","3.75","20426.00",{},"9.0888"],["202308091030","3.74","3.72","3.75","3.71","35487.00",{},"15.7904"],["202308091130","3.72","3.72","3.72","3.70","19106.32",{},"8.5016"],["202308091400","3.72","3.70","3.72","3.69","16504.81",{},"7.3440"],["202308091500","3.69","3.70","3.70","3.68","20910.99",{},"9.3046"],["202308101030","3.70","3.73","3.74","3.68","32990.00",{},"14.6794"],["202308101130","3.73","3.71","3.73","3.71","8126.00",{},"3.6158"],["202308101400","3.71","3.72","3.73","3.70","17760.00",{},"7.9026"],["202308101500","3.72","3.74","3.75","3.71","24478.13",{},"10.8919"],["202308111030","3.75","3.71","3.75","3.71","30107.00",{},"13.3965"],["202308111130","3.71","3.70","3.73","3.69","21042.00",{},"9.3629"],["202308111400","3.71","3.71","3.73","3.70","16532.99",{},"7.3566"],["202308111500","3.72","3.69","3.72","3.68","20342.00",{},"9.0515"],["202308141030","3.65","3.69","3.70","3.58","86656.59",{},"38.5591"],["202308141130","3.69","3.67","3.69","3.65","24124.00",{},"10.7343"],["202308141400","3.67","3.70","3.70","3.65","21602.00",{},"9.6121"],["202308141500","3.70","3.70","3.72","3.68","36936.00",{},"16.4352"],["202308151030","3.71","3.70","3.71","3.66","36782.01",{},"16.3667"],["202308151130","3.71","3.71","3.75","3.69","23391.38",{},"10.4083"],["202308151400","3.71","3.71","3.72","3.67","26971.26",{},"12.0012"],["202308151500","3.71","3.72","3.73","3.69","25869.81",{},"11.5111"],["202308161030","3.71","3.67","3.71","3.65","38665.84",{},"17.2049"],["202308161130","3.66","3.70","3.71","3.66","12915.00",{},"5.7467"],["202308161400","3.70","3.69","3.72","3.69","15493.00",{},"6.8938"],["202308161500","3.69","3.68","3.70","3.68","22225.95",{},"9.8898"],["202308171030","3.69","3.68","3.70","3.66","37818.49",{},"16.8279"],["202308171130","3.68","3.67","3.69","3.66","17375.00",{},"7.7313"],["202308171400","3.67","3.66","3.68","3.65","17693.00",{},"7.8728"],["202308171500","3.67","3.70","3.71","3.66","27538.00",{},"12.2534"],["202308181030","3.68","3.73","3.75","3.68","59842.00",{},"26.6275"],["202308181130","3.73","3.72","3.73","3.71","15897.00",{},"7.0736"],["202308181400","3.72","3.71","3.72","3.68","19772.00",{},"8.7978"],["202308181500","3.70","3.67","3.71","3.67","27621.00",{},"12.2904"],["202308211030","3.68","3.69","3.72","3.67","44780.11",{},"19.9255"],["202308211130","3.69","3.69","3.70","3.68","15137.89",{},"6.7358"],["202308211400","3.68","3.68","3.71","3.67","21103.00",{},"9.3901"],["202308211500","3.68","3.65","3.68","3.64","33080.66",{},"14.7197"],["202308221030","3.67","3.63","3.68","3.62","38402.00",{},"17.0875"],["202308221130","3.63","3.62","3.66","3.62","17047.00",{},"7.5853"],["202308221400","3.63","3.63","3.66","3.61","34533.00",{},"15.3659"],["202308221500","3.63","3.68","3.68","3.63","27572.00",{},"12.2686"],["202308231030","3.66","3.63","3.68","3.62","29122.00",{},"12.9582"],["202308231130","3.62","3.63","3.65","3.62","13267.00",{},"5.9033"],["202308231400","3.63","3.65","3.66","3.62","15643.00",{},"6.9606"],["202308231500","3.66","3.62","3.66","3.61","31297.00",{},"13.9260"],["202308241030","3.62","3.58","3.63","3.57","40054.00",{},"17.8226"],["202308241130","3.58","3.59","3.59","3.56","16150.00",{},"7.1862"],["202308241400","3.59","3.56","3.60","3.54","34967.00",{},"15.5591"],["202308241500","3.55","3.54","3.57","3.54","31253.00",{},"13.9065"],["202308251030","3.56","3.63","3.66","3.55","82887.00",{},"36.8817"],["202308251130","3.63","3.61","3.65","3.60","17866.22",{},"7.9498"],["202308251400","3.60","3.61","3.63","3.58","18972.00",{},"8.4419"],["202308251500","3.61","3.59","3.61","3.57","23909.00",{},"10.6386"],["202308281030","3.76","3.69","3.76","3.67","79491.50",{},"35.3709"],["202308281130","3.69","3.69","3.71","3.69","20712.53",{},"9.2163"],["202308281400","3.69","3.65","3.70","3.65","23624.00",{},"10.5118"],["202308281500","3.66","3.62","3.67","3.62","33136.48",{},"14.7445"],["202308291030","3.63","3.60","3.65","3.59","45932.01",{},"20.4381"],["202308291130","3.60","3.62","3.62","3.57","32799.00",{},"14.5944"],["202308291400","3.62","3.60","3.62","3.59","34898.67",{},"15.5287"],["202308291500","3.59","3.59","3.61","3.58","35677.22",{},"15.8751"],["202308301030","3.60","3.55","3.61","3.54","66000.00",{},"29.3676"],["202308301130","3.55","3.52","3.55","3.51","39411.26",{},"17.5366"],["202308301400","3.52","3.49","3.52","3.49","32111.74",{},"14.2886"],["202308301500","3.49","3.48","3.51","3.48","36751.26",{},"16.3530"],["202308311030","3.48","3.47","3.50","3.44","54991.00",{},"24.4690"],["202308311130","3.46","3.46","3.47","3.45","19177.00",{},"8.5331"],["202308311400","3.47","3.48","3.49","3.45","23063.05",{},"10.2622"],["202308311500","3.48","3.47","3.49","3.46","24272.92",{},"10.8006"],["202309011030","3.48","3.49","3.50","3.47","42294.86",{},"18.8197"],["202309011130","3.49","3.51","3.52","3.49","33745.56",{},"15.0156"],["202309011400","3.51","3.50","3.51","3.48","15086.00",{},"6.7127"],["202309011500","3.49","3.49","3.50","3.48","24727.00",{},"11.0026"],["202309041030","3.49","3.56","3.58","3.49","72379.37",{},"32.2062"],["202309041130","3.56","3.57","3.58","3.56","23958.00",{},"10.6605"],["202309041400","3.58","3.56","3.59","3.55","26434.00",{},"11.7622"],["202309041500","3.57","3.56","3.57","3.55","30394.00",{},"13.5242"],["202309051030","3.55","3.50","3.55","3.49","47037.48",{},"20.9300"],["202309051130","3.50","3.50","3.51","3.49","16010.00",{},"7.1239"],["202309051400","3.50","3.52","3.53","3.49","22473.22",{},"9.9998"],["202309051500","3.51","3.51","3.52","3.50","20425.98",{},"9.0888"],["202309061030","3.51","3.50","3.51","3.47","27949.00",{},"12.4363"],["202309061130","3.50","3.48","3.50","3.48","14993.10",{},"6.6714"],["202309061400","3.49","3.50","3.50","3.48","16033.22",{},"7.1342"],["202309061500","3.49","3.49","3.50","3.48","22932.00",{},"10.2039"],["202309071030","3.48","3.50","3.51","3.47","33959.01",{},"15.1105"],["202309071130","3.51","3.51","3.52","3.49","21772.31",{},"9.6879"],["202309071400","3.50","3.48","3.51","3.47","16237.06",{},"7.2249"],["202309071500","3.48","3.47","3.50","3.47","17766.00",{},"7.9052"],["202309081030","3.47","3.45","3.47","3.44","23362.03",{},"10.3953"],["202309081130","3.44","3.45","3.46","3.43","22301.00",{},"9.9231"],["202309081400","3.45","3.46","3.46","3.44","12125.00",{},"5.3952"],["202309081500","3.45","3.44","3.48","3.44","23052.31",{},"10.2575"],["202309111030","3.44","3.49","3.51","3.44","63121.84",{},"28.0870"],["202309111130","3.49","3.50","3.50","3.48","10010.00",{},"4.4541"],["202309111400","3.50","3.50","3.51","3.48","22329.00",{},"9.9356"],["202309111500","3.50","3.49","3.50","3.49","15405.19",{},"6.8548"],["202309121030","3.49","3.52","3.53","3.49","37829.79",{},"16.8329"],["202309121130","3.51","3.52","3.52","3.51","8834.00",{},"3.9308"],["202309121400","3.51","3.52","3.52","3.50","14198.00",{},"6.3176"],["202309121500","3.52","3.51","3.52","3.50","19839.85",{},"8.8280"],["202309131030","3.52","3.53","3.55","3.51","34618.69",{},"15.4041"],["202309131130","3.53","3.52","3.53","3.51","17306.29",{},"7.7007"],["202309131400","3.51","3.51","3.52","3.50","11724.00",{},"5.2168"],["202309131500","3.51","3.51","3.52","3.49","35524.29",{},"15.8070"],["202309141030","3.52","3.53","3.56","3.50","46962.00",{},"20.8964"],["202309141130","3.53","3.56","3.56","3.53","23039.29",{},"10.2517"],["202309141400","3.56","3.56","3.59","3.55","45752.66",{},"20.3583"],["202309141500","3.57","3.58","3.58","3.55","42772.43",{},"19.0322"],["202309151030","3.57","3.65","3.66","3.57","107452.58",{},"47.8126"],["202309151130","3.66","3.64","3.68","3.61","52051.00",{},"23.1608"],["202309151400","3.64","3.63","3.65","3.62","36752.00",{},"16.3533"],["202309151500","3.63","3.65","3.65","3.62","60278.20",{},"26.8216"],["202309181030","3.66","3.56","3.66","3.56","73694.20",{},"32.7913"],["202309181130","3.56","3.57","3.58","3.56","28861.74",{},"12.8424"],["202309181400","3.58","3.60","3.61","3.57","21344.11",{},"9.4974"],["202309181500","3.59","3.60","3.61","3.59","24952.37",{},"11.1029"],["202309191030","3.59","3.69","3.70","3.59","106453.85",{},"47.3682"],["202309191130","3.68","3.72","3.73","3.68","87585.71",{},"38.9725"],["202309191400","3.72","3.69","3.72","3.68","42577.00",{},"18.9452"],["202309191500","3.69","3.70","3.71","3.68","51226.75",{},"22.7941"],["202309201030","3.69","3.59","3.69","3.59","120718.66",{},"53.7155"],["202309201130","3.59","3.60","3.61","3.58","28603.00",{},"12.7273"],["202309201400","3.61","3.58","3.61","3.58","26672.00",{},"11.8681"],["202309201500","3.58","3.58","3.60","3.57","49646.75",{},"22.0910"],["202309211030","3.62","3.59","3.64","3.58","75696.00",{},"33.6820"],["202309211130","3.59","3.58","3.62","3.58","37377.62",{},"16.6317"],["202309211400","3.58","3.62","3.64","3.58","39765.00",{},"17.6940"],["202309211500","3.62","3.62","3.64","3.61","48334.41",{},"21.5071"],["202309221030","3.62","3.57","3.63","3.55","56400.00",{},"25.0960"],["202309221130","3.57","3.59","3.60","3.56","22713.00",{},"10.1065"],["202309221400","3.59","3.60","3.62","3.58","29034.36",{},"12.9193"],["202309221500","3.61","3.61","3.62","3.60","33503.21",{},"14.9077"],["202309251030","3.61","3.60","3.64","3.56","62865.12",{},"27.9727"],["202309251130","3.60","3.62","3.63","3.60","16140.27",{},"7.1818"],["202309251400","3.62","3.61","3.63","3.60","11880.00",{},"5.2862"],["202309251500","3.60","3.61","3.61","3.59","20199.87",{},"8.9882"],["202309261030","3.60","3.63","3.64","3.60","33534.00",{},"14.9214"],["202309261130","3.63","3.63","3.65","3.62","24035.10",{},"10.6948"],["202309261400","3.63","3.62","3.63","3.61","14685.90",{},"6.5347"],["202309261500","3.62","3.62","3.63","3.61","20153.23",{},"8.9675"],["202309271030","3.62","3.58","3.63","3.57","41535.00",{},"18.4816"],["202309271130","3.58","3.60","3.60","3.57","9525.00",{},"4.2383"],["202309271400","3.59","3.59","3.60","3.58","14053.00",{},"6.2531"],["202309271500","3.59","3.57","3.59","3.57","26615.00",{},"11.8427"],["202309281030","3.59","3.58","3.60","3.57","20285.00",{},"9.0261"],["202309281130","3.58","3.58","3.59","3.57","12920.50",{},"5.7492"],["202309281400","3.58","3.61","3.61","3.58","20412.99",{},"9.0830"],["202309281500","3.61","3.60","3.62","3.59","29261.99",{},"13.0205"],["202310091030","3.58","3.56","3.58","3.53","49506.00",{},"22.0284"],["202310091130","3.55","3.54","3.56","3.54","12820.50",{},"5.7047"],["202310091400","3.54","3.55","3.56","3.54","9691.55",{},"4.3124"],["202310091500","3.54","3.54","3.55","3.53","34229.95",{},"15.2311"],["202310101030","3.54","3.51","3.57","3.51","41449.56",{},"18.4436"],["202310101130","3.51","3.51","3.53","3.50","20429.44",{},"9.0904"],["202310101400","3.51","3.49","3.52","3.49","18207.00",{},"8.1015"],["202310101500","3.50","3.49","3.50","3.48","19905.00",{},"8.8570"],["202310111030","3.50","3.47","3.51","3.46","29408.00",{},"13.0855"],["202310111130","3.47","3.46","3.49","3.46","20139.00",{},"8.9611"],["202310111400","3.46","3.46","3.47","3.45","12555.00",{},"5.5865"],["202310111500","3.47","3.45","3.47","3.45","30574.19",{},"13.6044"],["202310121030","3.47","3.50","3.51","3.47","30259.74",{},"13.4645"],["202310121130","3.50","3.49","3.51","3.48","14367.95",{},"6.3932"],["202310121400","3.49","3.49","3.50","3.48","17514.00",{},"7.7931"],["202310121500","3.49","3.48","3.50","3.47","24228.00",{},"10.7806"],["202310131030","3.48","3.47","3.48","3.45","28344.00",{},"12.6121"],["202310131130","3.47","3.45","3.47","3.45","8398.17",{},"3.7369"],["202310131400","3.45","3.43","3.46","3.43","23809.83",{},"10.5945"],["202310131500","3.43","3.43","3.44","3.42","24751.00",{},"11.0133"],["202310161030","3.43","3.46","3.48","3.43","36656.00",{},"16.3106"],["202310161130","3.46","3.47","3.47","3.45","12932.00",{},"5.7543"],["202310161400","3.47","3.48","3.49","3.46","26905.00",{},"11.9718"],["202310161500","3.48","3.48","3.48","3.46","18380.00",{},"8.1784"],["202310171030","3.48","3.50","3.53","3.48","34516.00",{},"15.3584"],["202310171130","3.50","3.51","3.52","3.48","16898.00",{},"7.5190"],["202310171400","3.52","3.50","3.52","3.50","10948.00",{},"4.8715"],["202310171500","3.51","3.50","3.51","3.49","19804.00",{},"8.8121"],["202310181030","3.48","3.44","3.48","3.44","34216.00",{},"15.2249"],["202310181130","3.44","3.45","3.45","3.44","10853.00",{},"4.8292"],["202310181400","3.45","3.43","3.45","3.42","17937.00",{},"7.9813"],["202310181500","3.43","3.43","3.44","3.42","15926.00",{},"7.0865"],["202310191030","3.42","3.43","3.43","3.38","30540.73",{},"13.5895"],["202310191130","3.42","3.41","3.43","3.40","5116.00",{},"2.2764"],["202310191400","3.40","3.38","3.42","3.38","18253.00",{},"8.1219"],["202310191500","3.38","3.39","3.40","3.38","17321.98",{},"7.7077"],["202310201030","3.37","3.39","3.39","3.36","18629.00",{},"8.2892"],["202310201130","3.38","3.39","3.41","3.38","7333.23",{},"3.2630"],["202310201400","3.39","3.39","3.42","3.37","16305.00",{},"7.2551"],["202310201500","3.39","3.38","3.39","3.36","27739.72",{},"12.3432"],["202310231030","3.37","3.32","3.37","3.32","40197.00",{},"17.8862"],["202310231130","3.33","3.33","3.34","3.31","14303.00",{},"6.3643"],["202310231400","3.32","3.31","3.34","3.30","13103.00",{},"5.8304"],["202310231500","3.31","3.30","3.31","3.27","26705.00",{},"11.8828"],["202310241030","3.31","3.35","3.38","3.31","44533.00",{},"19.8156"],["202310241130","3.35","3.35","3.36","3.33","12257.00",{},"5.4539"],["202310241400","3.35","3.36","3.37","3.35","11203.00",{},"4.9849"],["202310241500","3.36","3.37","3.38","3.36","19634.00",{},"8.7364"],["202310251030","3.38","3.42","3.44","3.38","38349.50",{},"17.0642"],["202310251130","3.43","3.43","3.43","3.42","5393.00",{},"2.3997"],["202310251400","3.43","3.44","3.44","3.41","13255.00",{},"5.8980"],["202310251500","3.44","3.43","3.44","3.42","19497.00",{},"8.6755"],["202310261030","3.42","3.44","3.45","3.40","37964.30",{},"16.8928"],["202310261130","3.44","3.45","3.45","3.43","15610.00",{},"6.9459"],["202310261400","3.45","3.48","3.48","3.44","20520.00",{},"9.1307"],["202310261500","3.48","3.48","3.48","3.46","16515.00",{},"7.3486"],["202310271030","3.47","3.52","3.53","3.47","40263.00",{},"17.9156"],["202310271130","3.53","3.55","3.55","3.52","26277.70",{},"11.6926"],["202310271400","3.54","3.54","3.55","3.53","21961.00",{},"9.7719"],["202310271500","3.54","3.53","3.55","3.53","39670.76",{},"17.6521"],["202310301030","3.55","3.56","3.59","3.53","76044.27",{},"33.8370"],["202310301130","3.56","3.56","3.57","3.55","24731.63",{},"11.0047"],["202310301400","3.57","3.58","3.58","3.55","30383.05",{},"13.5194"],["202310301500","3.57","3.57","3.58","3.56","39307.00",{},"17.4902"],["202310311030","3.57","3.54","3.58","3.54","49374.49",{},"21.9699"],["202310311130","3.55","3.57","3.57","3.54","22134.10",{},"9.8489"],["202310311400","3.57","3.57","3.58","3.56","13352.67",{},"5.9415"],["202310311500","3.56","3.57","3.58","3.56","25617.00",{},"11.3986"],["202311011030","3.58","3.56","3.58","3.54","22285.00",{},"9.9160"],["202311011130","3.55","3.56","3.56","3.54","16135.00",{},"7.1795"],["202311011400","3.56","3.56","3.56","3.54","11323.67",{},"5.0386"],["202311011500","3.56","3.57","3.57","3.55","26553.00",{},"11.8151"],["202311021030","3.54","3.56","3.58","3.53","33266.88",{},"14.8026"],["202311021130","3.55","3.57","3.58","3.54","15188.15",{},"6.7582"],["202311021400","3.56","3.55","3.57","3.54","16293.00",{},"7.2498"],["202311021500","3.55","3.55","3.56","3.54","36567.00",{},"16.2710"],["202311031030","3.54","3.50","3.56","3.50","31707.00",{},"14.1085"],["202311031130","3.50","3.49","3.52","3.49","20425.05",{},"9.0884"],["202311031400","3.50","3.49","3.50","3.48","30410.95",{},"13.5318"],["202311031500","3.49","3.47","3.50","3.47","34387.00",{},"15.3010"],["202311061030","3.49","3.47","3.50","3.45","40602.58",{},"18.0667"],["202311061130","3.47","3.48","3.48","3.46","17730.00",{},"7.8892"],["202311061400","3.47","3.49","3.49","3.45","46532.97",{},"20.7055"],["202311061500","3.49","3.55","3.55","3.47","65800.85",{},"29.2790"],["202311071030","3.52","3.48","3.52","3.47","41132.00",{},"18.3023"],["202311071130","3.48","3.50","3.50","3.46","44478.00",{},"19.7911"],["202311071400","3.50","3.51","3.52","3.48","31763.00",{},"14.1334"],["202311071500","3.51","3.52","3.53","3.50","37874.17",{},"16.8526"],["202311081030","3.51","3.49","3.53","3.49","27162.00",{},"12.0861"],["202311081130","3.49","3.48","3.50","3.47","19675.47",{},"8.7549"],["202311081400","3.48","3.46","3.48","3.45","27645.53",{},"12.3013"],["202311081500","3.45","3.45","3.46","3.44","29340.75",{},"13.0556"],["202311091030","3.47","3.44","3.47","3.44","31007.58",{},"13.7973"],["202311091130","3.44","3.44","3.46","3.44","15403.95",{},"6.8542"],["202311091400","3.44","3.44","3.46","3.44","17047.00",{},"7.5853"],["202311091500","3.44","3.45","3.46","3.44","19779.89",{},"8.8013"],["202311101030","3.45","3.40","3.45","3.40","28605.00",{},"12.7282"],["202311101130","3.40","3.44","3.45","3.40","13174.55",{},"5.8622"],["202311101400","3.43","3.46","3.47","3.43","21569.12",{},"9.5975"],["202311101500","3.46","3.46","3.48","3.46","20804.60",{},"9.2573"],["202311131030","3.46","3.43","3.48","3.42","28163.22",{},"12.5316"],["202311131130","3.43","3.44","3.45","3.43","10684.00",{},"4.7540"],["202311131400","3.44","3.45","3.47","3.44","11698.00",{},"5.2052"],["202311131500","3.45","3.47","3.47","3.45","17297.00",{},"7.6965"],["202311141030","3.46","3.44","3.49","3.44","27194.00",{},"12.1004"],["202311141130","3.44","3.47","3.47","3.44","13212.30",{},"5.8790"],["202311141400","3.47","3.46","3.47","3.46","4201.00",{},"1.8693"],["202311141500","3.46","3.46","3.47","3.46","20374.00",{},"9.0657"],["202311151030","3.47","3.46","3.48","3.44","32461.00",{},"14.4440"],["202311151130","3.45","3.46","3.47","3.45","11173.17",{},"4.9717"],["202311151400","3.46","3.46","3.46","3.44","16973.55",{},"7.5526"],["202311151500","3.45","3.45","3.46","3.45","13550.45",{},"6.0295"],["202311161030","3.45","3.46","3.47","3.44","27793.00",{},"12.3669"],["202311161130","3.46","3.49","3.50","3.46","46701.99",{},"20.7807"],["202311161400","3.49","3.49","3.50","3.48","21930.00",{},"9.7581"],["202311161500","3.49","3.51","3.52","3.49","62011.26",{},"27.5928"],["202311171030","3.50","3.47","3.51","3.47","28902.00",{},"12.8604"],["202311171130","3.47","3.47","3.49","3.47","12569.00",{},"5.5928"],["202311171400","3.47","3.45","3.48","3.44","31400.00",{},"13.9719"],["202311171500","3.45","3.45","3.47","3.44","36743.28",{},"16.3494"],["202311201030","3.46","3.48","3.50","3.45","40430.00",{},"17.9899"],["202311201130","3.48","3.50","3.51","3.48","28560.88",{},"12.7086"],["202311201400","3.50","3.48","3.50","3.48","13537.90",{},"6.0239"],["202311201500","3.48","3.48","3.49","3.47","17692.05",{},"7.8723"],["202311211030","3.48","3.52","3.53","3.48","40341.32",{},"17.9504"],["202311211130","3.52","3.54","3.54","3.51","33184.26",{},"14.7658"],["202311211400","3.54","3.52","3.54","3.52","12931.00",{},"5.7538"],["202311211500","3.52","3.50","3.53","3.50","22239.38",{},"9.8957"],["202311221030","3.52","3.52","3.54","3.50","23873.00",{},"10.6226"],["202311221130","3.52","3.52","3.53","3.51","13855.00",{},"6.1650"],["202311221400","3.52","3.53","3.53","3.52","11959.00",{},"5.3213"],["202311221500","3.52","3.50","3.53","3.49","24304.77",{},"10.8148"],["202311231030","3.50","3.52","3.53","3.48","25535.00",{},"11.3622"],["202311231130","3.52","3.53","3.54","3.51","14847.75",{},"6.6067"],["202311231400","3.54","3.54","3.54","3.52","14971.00",{},"6.6616"],["202311231500","3.54","3.53","3.54","3.53","17466.18",{},"7.7718"],["202311241030","3.54","3.54","3.54","3.52","15546.80",{},"6.9178"],["202311241130","3.54","3.54","3.55","3.52","25161.36",{},"11.1959"],["202311241400","3.54","3.52","3.54","3.51","15144.00",{},"6.7385"],["202311241500","3.52","3.52","3.53","3.50","21848.78",{},"9.7219"],["202311271030","3.51","3.51","3.52","3.50","28492.00",{},"12.6779"],["202311271130","3.51","3.50","3.52","3.50","10142.61",{},"4.5131"],["202311271400","3.50","3.51","3.52","3.49","15214.00",{},"6.7697"],["202311271500","3.51","3.51","3.52","3.50","19018.56",{},"8.4626"],["202311281030","3.51","3.50","3.52","3.48","23620.00",{},"10.5101"],["202311281130","3.50","3.52","3.52","3.50","7238.00",{},"3.2207"],["202311281400","3.51","3.51","3.52","3.50","11657.22",{},"5.1870"],["202311281500","3.51","3.51","3.51","3.50","13916.00",{},"6.1921"],["202311291030","3.50","3.48","3.51","3.47","17833.00",{},"7.9350"],["202311291130","3.48","3.48","3.49","3.47","10401.00",{},"4.6281"],["202311291400","3.48","3.48","3.48","3.46","13753.00",{},"6.1196"],["202311291500","3.47","3.46","3.47","3.45","17067.34",{},"7.5944"],["202311301030","3.47","3.48","3.49","3.46","24913.00",{},"11.0854"],["202311301130","3.48","3.50","3.50","3.47","17259.61",{},"7.6799"],["202311301400","3.49","3.48","3.50","3.47","13584.58",{},"6.0447"],["202311301500","3.48","3.48","3.49","3.47","17614.00",{},"7.8376"],["202312011030","3.48","3.54","3.56","3.48","87351.45",{},"38.8683"],["202312011130","3.54","3.54","3.55","3.53","21011.00",{},"9.3491"],["202312011400","3.55","3.54","3.55","3.53","17147.00",{},"7.6298"],["202312011500","3.54","3.52","3.54","3.51","21319.00",{},"9.4862"],["202312041030","3.52","3.53","3.53","3.51","32772.13",{},"14.5824"],["202312041130","3.53","3.54","3.55","3.52","19236.10",{},"8.5594"],["202312041400","3.54","3.55","3.56","3.53","17806.86",{},"7.9234"],["202312041500","3.56","3.55","3.56","3.54","25432.22",{},"11.3164"],["202312051030","3.55","3.57","3.58","3.54","56951.00",{},"25.3412"],["202312051130","3.57","3.60","3.60","3.56","41634.20",{},"18.5257"],["202312051400","3.59","3.62","3.63","3.59","53196.24",{},"23.6704"],["202312051500","3.62","3.59","3.63","3.58","51446.01",{},"22.8916"],["202312061030","3.59","3.60","3.61","3.53","51848.00",{},"23.0705"],["202312061130","3.60","3.63","3.63","3.59","32565.00",{},"14.4903"],["202312061400","3.62","3.64","3.65","3.60","55710.45",{},"24.7892"],["202312061500","3.64","3.64","3.65","3.63","54574.76",{},"24.2838"],["202312071030","3.65","3.64","3.66","3.62","47118.84",{},"20.9662"],["202312071130","3.64","3.67","3.67","3.64","31478.17",{},"14.0067"],["202312071400","3.67","3.67","3.67","3.65","37354.10",{},"16.6212"],["202312071500","3.67","3.66","3.67","3.65","52964.08",{},"23.5671"],["202312081030","3.66","3.65","3.67","3.63","44629.64",{},"19.8586"],["202312081130","3.65","3.62","3.66","3.62","29803.86",{},"13.2617"],["202312081400","3.62","3.61","3.63","3.61","22381.00",{},"9.9587"],["202312081500","3.61","3.61","3.63","3.60","30326.00",{},"13.4940"],["202312111030","3.59","3.59","3.60","3.55","46062.00",{},"20.4959"],["202312111130","3.59","3.59","3.62","3.58","22760.91",{},"10.1278"],["202312111400","3.59","3.61","3.64","3.59","23091.00",{},"10.2747"],["202312111500","3.61","3.62","3.63","3.60","17590.25",{},"7.8270"],["202312121030","3.62","3.65","3.67","3.62","44194.00",{},"19.6647"],["202312121130","3.66","3.67","3.68","3.65","25536.90",{},"11.3630"],["202312121400","3.67","3.70","3.71","3.67","44822.47",{},"19.9444"],["202312121500","3.70","3.74","3.74","3.70","58807.86",{},"26.1674"],["202312131030","3.72","3.75","3.76","3.71","43637.05",{},"19.4169"],["202312131130","3.75","3.76","3.76","3.74","28750.40",{},"12.7929"],["202312131400","3.76","3.73","3.77","3.73","43000.82",{},"19.1338"],["202312131500","3.73","3.76","3.76","3.73","52920.00",{},"23.5475"],["202312141030","3.76","3.76","3.77","3.74","44693.00",{},"19.8868"],["202312141130","3.76","3.77","3.78","3.75","28020.69",{},"12.4682"],["202312141400","3.78","3.78","3.78","3.76","18526.61",{},"8.2437"],["202312141500","3.78","3.78","3.78","3.76","29849.76",{},"13.2821"],["202312151030","3.78","3.75","3.79","3.73","38555.00",{},"17.1556"],["202312151130","3.75","3.75","3.76","3.74","12794.00",{},"5.6929"],["202312151400","3.76","3.76","3.77","3.75","22091.99",{},"9.8301"],["202312151500","3.76","3.77","3.78","3.75","28194.00",{},"12.5453"],["202312181030","3.76","3.77","3.80","3.75","30117.09",{},"13.4010"],["202312181130","3.77","3.79","3.79","3.76","15565.50",{},"6.9261"],["202312181400","3.78","3.78","3.79","3.77","22187.00",{},"9.8724"],["202312181500","3.79","3.76","3.79","3.76","21285.00",{},"9.4711"],["202312191030","3.78","3.76","3.80","3.75","35844.78",{},"15.9496"],["202312191130","3.76","3.74","3.77","3.74","20458.89",{},"9.1035"],["202312191400","3.74","3.73","3.75","3.72","28464.49",{},"12.6657"],["202312191500","3.73","3.74","3.74","3.70","27706.50",{},"12.3284"],["202312201030","3.74","3.75","3.78","3.73","24919.35",{},"11.0882"],["202312201130","3.75","3.74","3.75","3.72","14010.50",{},"6.2342"],["202312201400","3.74","3.72","3.74","3.70","16405.10",{},"7.2997"],["202312201500","3.72","3.70","3.73","3.69","27754.06",{},"12.3496"],["202312211030","3.69","3.65","3.69","3.64","30637.10",{},"13.6324"],["202312211130","3.64","3.70","3.71","3.64","16791.00",{},"7.4714"],["202312211400","3.70","3.70","3.71","3.68","17773.60",{},"7.9086"],["202312211500","3.69","3.70","3.72","3.67","25159.40",{},"11.1950"],["202312221030","3.71","3.73","3.75","3.68","45664.60",{},"20.3191"],["202312221130","3.73","3.75","3.75","3.73","28796.67",{},"12.8135"],["202312221400","3.75","3.72","3.75","3.71","21832.00",{},"9.7145"],["202312221500","3.73","3.73","3.75","3.71","36460.22",{},"16.2235"],["202312251030","3.71","3.69","3.72","3.66","29338.00",{},"13.0544"],["202312251130","3.68","3.70","3.71","3.68","17656.00",{},"7.8563"],["202312251400","3.70","3.76","3.76","3.70","19398.95",{},"8.6318"],["202312251500","3.76","3.78","3.79","3.74","37303.00",{},"16.5985"],["202312261030","3.78","3.74","3.80","3.73","28555.06",{},"12.7060"],["202312261130","3.73","3.73","3.75","3.72","9448.00",{},"4.2040"],["202312261400","3.73","3.70","3.74","3.69","10138.00",{},"4.5110"],["202312261500","3.70","3.69","3.70","3.67","15223.00",{},"6.7737"],["202312271030","3.68","3.65","3.71","3.64","24473.00",{},"10.8896"],["202312271130","3.66","3.66","3.68","3.64","10131.00",{},"4.5079"],["202312271400","3.67","3.68","3.70","3.67","8733.00",{},"3.8859"],["202312271500","3.68","3.69","3.70","3.67","15368.00",{},"6.8382"],["202312281030","3.70","3.64","3.70","3.63","33759.50",{},"15.0218"],["202312281130","3.65","3.65","3.66","3.64","14739.00",{},"6.5583"],["202312281400","3.65","3.63","3.65","3.63","28621.95",{},"12.7357"],["202312281500","3.64","3.63","3.64","3.62","30636.70",{},"13.6322"],["202312291030","3.63","3.63","3.64","3.61","29112.78",{},"12.9541"],["202312291130","3.64","3.65","3.66","3.63","17472.21",{},"7.7745"],["202312291400","3.65","3.69","3.69","3.64","30908.00",{},"13.7530"],["202312291500","3.69","3.68","3.70","3.67","29986.07",{},"13.3427"],["202401021030","3.68","3.72","3.74","3.66","35809.00",{},"15.9337"],["202401021130","3.72","3.72","3.73","3.70","18879.46",{},"8.4007"],["202401021400","3.73","3.76","3.76","3.72","23152.82",{},"10.3022"],["202401021500","3.75","3.75","3.76","3.73","31624.00",{},"14.0715"],["202401031030","3.73","3.75","3.78","3.73","32163.00",{},"14.3114"],["202401031130","3.75","3.75","3.78","3.75","22873.02",{},"10.1777"],["202401031400","3.76","3.75","3.77","3.74","28695.00",{},"12.7682"],["202401031500","3.74","3.77","3.78","3.74","20345.80",{},"9.0532"],["202401041030","3.79","3.76","3.81","3.75","32616.00",{},"14.5130"],["202401041130","3.76","3.78","3.79","3.76","26845.00",{},"11.9451"],["202401041400","3.78","3.79","3.80","3.77","41641.11",{},"18.5288"],["202401041500","3.79","3.79","3.80","3.77","22143.20",{},"9.8529"],["202401051030","3.79","3.78","3.80","3.76","27529.00",{},"12.2494"],["202401051130","3.78","3.76","3.79","3.76","13778.00",{},"6.1307"],["202401051400","3.76","3.76","3.77","3.75","19910.26",{},"8.8594"],["202401051500","3.76","3.78","3.80","3.75","44305.91",{},"19.7145"],["202401081030","3.77","3.74","3.77","3.72","30728.00",{},"13.6729"],["202401081130","3.74","3.76","3.76","3.73","14898.71",{},"6.6294"],["202401081400","3.75","3.75","3.77","3.73","15100.00",{},"6.7190"],["202401081500","3.75","3.74","3.77","3.73","27028.21",{},"12.0266"],["202401091030","3.73","3.75","3.78","3.69","40512.91",{},"18.0268"],["202401091130","3.75","3.80","3.80","3.75","25320.00",{},"11.2665"],["202401091400","3.80","3.76","3.80","3.74","18397.00",{},"8.1860"],["202401091500","3.76","3.78","3.79","3.75","17242.72",{},"7.6724"],["202401101030","3.80","3.74","3.80","3.74","24561.00",{},"10.9288"],["202401101130","3.74","3.75","3.77","3.74","11623.00",{},"5.1718"],["202401101400","3.75","3.76","3.78","3.75","9969.00",{},"4.4358"],["202401101500","3.76","3.74","3.77","3.74","18403.00",{},"8.1887"],["202401111030","3.74","3.75","3.75","3.72","21799.44",{},"9.7000"],["202401111130","3.75","3.74","3.75","3.73","9718.00",{},"4.3242"],["202401111400","3.74","3.71","3.75","3.71","22476.10",{},"10.0011"],["202401111500","3.71","3.72","3.73","3.70","25294.39",{},"11.2551"],["202401121030","3.72","3.76","3.77","3.72","32997.69",{},"14.6828"],["202401121130","3.76","3.74","3.76","3.73","8109.31",{},"3.6084"],["202401121400","3.74","3.74","3.75","3.73","18336.05",{},"8.1589"],["202401121500","3.74","3.72","3.74","3.72","19211.00",{},"8.5482"],["202401151030","3.74","3.77","3.78","3.72","33086.01",{},"14.7221"],["202401151130","3.77","3.77","3.77","3.76","7228.00",{},"3.2162"],["202401151400","3.77","3.78","3.79","3.76","23536.00",{},"10.4727"],["202401151500","3.78","3.77","3.79","3.76","19135.00",{},"8.5144"],["202401161030","3.78","3.75","3.78","3.74","22578.07",{},"10.0464"],["202401161130","3.74","3.73","3.75","3.72","21576.00",{},"9.6005"],["202401161400","3.72","3.72","3.75","3.70","27906.00",{},"12.4172"],["202401161500","3.72","3.76","3.76","3.72","16254.05",{},"7.2325"],["202401171030","3.74","3.76","3.78","3.73","19870.00",{},"8.8414"],["202401171130","3.76","3.76","3.76","3.74","10276.00",{},"4.5725"],["202401171400","3.76","3.76","3.76","3.74","9734.00",{},"4.3313"],["202401171500","3.76","3.71","3.76","3.71","24088.00",{},"10.7183"],["202401181030","3.73","3.60","3.73","3.59","49764.00",{},"22.1432"],["202401181130","3.60","3.57","3.61","3.54","35113.55",{},"15.6243"],["202401181400","3.57","3.56","3.60","3.55","21931.01",{},"9.7585"],["202401181500","3.56","3.63","3.64","3.56","24540.00",{},"10.9194"],["202401191030","3.62","3.63","3.67","3.61","25835.45",{},"11.4959"],["202401191130","3.64","3.63","3.65","3.62","12389.05",{},"5.5127"],["202401191400","3.63","3.60","3.63","3.59","10102.95",{},"4.4955"],["202401191500","3.61","3.60","3.61","3.58","14081.00",{},"6.2655"],["202401221030","3.58","3.53","3.59","3.52","27802.00",{},"12.3709"],["202401221130","3.53","3.52","3.54","3.51","15713.50",{},"6.9919"],["202401221400","3.51","3.48","3.52","3.47","21373.00",{},"9.5102"],["202401221500","3.49","3.41","3.50","3.40","36409.00",{},"16.2007"],["202401231030","3.41","3.40","3.43","3.34","52311.00",{},"23.2765"],["202401231130","3.40","3.40","3.41","3.38","13612.00",{},"6.0569"],["202401231400","3.40","3.41","3.42","3.38","26478.00",{},"11.7818"],["202401231500","3.41","3.47","3.49","3.41","49313.30",{},"21.9427"],["202401241030","3.49","3.53","3.57","3.49","52029.70",{},"23.1514"],["202401241130","3.54","3.55","3.55","3.50","25476.00",{},"11.3359"],["202401241400","3.54","3.59","3.60","3.48","35463.00",{},"15.7798"],["202401241500","3.58","3.64","3.64","3.57","32208.83",{},"14.3318"],["202401251030","3.63","3.69","3.71","3.62","41158.05",{},"18.3139"],["202401251130","3.68","3.71","3.71","3.67","22309.00",{},"9.9267"],["202401251400","3.71","3.73","3.75","3.70","29477.01",{},"13.1162"],["202401251500","3.73","3.75","3.75","3.73","26541.52",{},"11.8100"],["202401261030","3.75","3.83","3.84","3.75","74856.22",{},"33.3083"],["202401261130","3.84","3.83","3.85","3.80","37183.00",{},"16.5451"],["202401261400","3.82","3.84","3.85","3.81","29675.41",{},"13.2045"],["202401261500","3.83","3.83","3.84","3.81","43863.43",{},"19.5177"],["202401291030","3.84","3.82","3.89","3.82","67768.05",{},"30.1544"],["202401291130","3.82","3.85","3.86","3.82","18989.27",{},"8.4495"],["202401291400","3.85","3.80","3.86","3.80","24467.41",{},"10.8871"],["202401291500","3.80","3.81","3.84","3.79","19093.71",{},"8.4960"],["202401301030","3.79","3.81","3.83","3.76","45078.26",{},"20.0582"],["202401301130","3.81","3.80","3.82","3.79","22035.74",{},"9.8051"],["202401301400","3.80","3.80","3.81","3.78","15308.00",{},"6.8115"],["202401301500","3.80","3.72","3.80","3.72","32175.00",{},"14.3167"],["202401311030","3.66","3.63","3.72","3.62","74602.75",{},"33.1956"],["202401311130","3.62","3.70","3.73","3.62","26131.00",{},"11.6274"],["202401311400","3.70","3.66","3.70","3.64","28718.00",{},"12.7785"],["202401311500","3.66","3.61","3.67","3.59","41276.00",{},"18.3663"],["202402011030","3.58","3.63","3.64","3.51","72134.00",{},"32.0970"],["202402011130","3.63","3.59","3.65","3.58","24110.08",{},"10.7281"],["202402011400","3.60","3.55","3.63","3.55","16490.00",{},"7.3375"],["202402011500","3.56","3.55","3.57","3.54","20747.00",{},"9.2317"],["202402021030","3.53","3.55","3.61","3.52","52839.00",{},"23.5115"],["202402021130","3.55","3.51","3.56","3.51","29420.00",{},"13.0908"],["202402021400","3.51","3.43","3.51","3.42","50138.00",{},"22.3096"],["202402021500","3.42","3.44","3.49","3.36","60415.00",{},"26.8825"],["202402051030","3.41","3.22","3.44","3.19","135128.05",{},"60.1271"],["202402051130","3.23","3.21","3.24","3.16","56538.94",{},"25.1578"],["202402051400","3.21","3.34","3.34","3.18","60859.42",{},"27.0803"],["202402051500","3.33","3.24","3.34","3.24","65120.99",{},"28.9765"],["202402061030","3.20","3.18","3.23","3.15","105581.68",{},"46.9801"],["202402061130","3.18","3.18","3.23","3.17","38577.89",{},"17.1658"],["202402061400","3.19","3.33","3.38","3.18","62874.00",{},"27.9767"],["202402061500","3.34","3.31","3.34","3.26","46050.43",{},"20.4908"],["202402071030","3.33","3.37","3.38","3.23","98881.05",{},"43.9985"],["202402071130","3.36","3.34","3.37","3.31","35114.00",{},"15.6245"],["202402071400","3.34","3.27","3.34","3.27","40608.00",{},"18.0691"],["202402071500","3.27","3.28","3.29","3.26","41804.61",{},"18.6016"],["202402081030","3.32","3.27","3.32","3.25","129310.06",{},"57.5383"],["202402081130","3.26","3.36","3.36","3.26","50063.59",{},"22.2765"],["202402081400","3.36","3.45","3.50","3.36","65304.92",{},"29.0584"],["202402081500","3.45","3.47","3.48","3.44","49974.39",{},"22.2368"],["202402191030","3.50","3.71","3.71","3.50","169191.10",{},"75.2840"],["202402191130","3.70","3.70","3.71","3.67","41256.84",{},"18.3578"],["202402191400","3.70","3.68","3.71","3.65","31954.51",{},"14.2186"],["202402191500","3.68","3.69","3.70","3.67","38686.62",{},"17.2142"],["202402201030","3.67","3.68","3.70","3.65","50106.42",{},"22.2956"],["202402201130","3.68","3.64","3.69","3.62","41410.00",{},"18.4260"],["202402201400","3.64","3.68","3.69","3.64","34357.54",{},"15.2879"],["202402201500","3.68","3.67","3.69","3.67","18604.03",{},"8.2781"],["202402211030","3.66","3.68","3.68","3.62","41159.00",{},"18.3143"],["202402211130","3.68","3.71","3.72","3.67","42310.45",{},"18.8266"],["202402211400","3.71","3.71","3.74","3.70","33938.91",{},"15.1016"],["202402211500","3.71","3.66","3.71","3.66","34527.97",{},"15.3637"],["202402221030","3.67","3.63","3.69","3.62","46443.00",{},"20.6655"],["202402221130","3.63","3.64","3.64","3.62","20722.77",{},"9.2209"],["202402221400","3.64","3.62","3.64","3.62","38728.94",{},"17.2330"],["202402221500","3.62","3.64","3.64","3.61","44460.66",{},"19.7834"],["202402231030","3.63","3.71","3.82","3.63","117020.00",{},"52.0697"],["202402231130","3.71","3.71","3.71","3.68","22475.00",{},"10.0006"],["202402231400","3.69","3.75","3.75","3.69","31494.00",{},"14.0137"],["202402231500","3.74","3.75","3.75","3.73","32059.27",{},"14.2652"],["202402261030","3.74","3.68","3.75","3.66","75716.10",{},"33.6910"],["202402261130","3.68","3.71","3.72","3.68","24096.97",{},"10.7223"],["202402261400","3.71","3.70","3.72","3.70","22812.11",{},"10.1506"],["202402261500","3.70","3.68","3.71","3.66","36168.88",{},"16.0939"],["202402271030","3.66","3.71","3.72","3.66","43563.00",{},"19.3840"],["202402271130","3.70","3.69","3.72","3.68","16879.59",{},"7.5108"],["202402271400","3.69","3.68","3.70","3.67","28407.00",{},"12.6401"],["202402271500","3.67","3.70","3.70","3.67","24404.00",{},"10.8589"],["202402281030","3.69","3.72","3.72","3.68","54058.24",{},"24.0540"],["202402281130","3.72","3.66","3.72","3.64","44751.00",{},"19.9126"],["202402281400","3.66","3.68","3.70","3.64","27551.00",{},"12.2592"],["202402281500","3.67","3.61","3.68","3.61","42002.00",{},"18.6894"],["202402291030","3.60","3.66","3.66","3.59","38671.00",{},"17.2072"],["202402291130","3.65","3.62","3.67","3.62","33267.58",{},"14.8029"],["202402291400","3.63","3.64","3.64","3.61","21496.99",{},"9.5654"],["202402291500","3.63","3.64","3.65","3.61","28269.00",{},"12.5787"],["202403011030","3.65","3.64","3.66","3.63","39516.06",{},"17.5832"],["202403011130","3.65","3.68","3.68","3.63","37101.00",{},"16.5086"],["202403011400","3.68","3.69","3.72","3.66","43759.00",{},"19.4712"],["202403011500","3.69","3.70","3.71","3.68","23695.10",{},"10.5435"],["202403041030","3.69","3.63","3.72","3.63","45848.00",{},"20.4007"],["202403041130","3.63","3.65","3.66","3.63","26417.44",{},"11.7548"],["202403041400","3.65","3.63","3.65","3.62","16377.97",{},"7.2876"],["202403041500","3.63","3.65","3.65","3.62","15766.00",{},"7.0153"],["202403051030","3.63","3.63","3.66","3.61","32860.46",{},"14.6217"],["202403051130","3.64","3.62","3.64","3.62","11786.52",{},"5.2446"],["202403051400","3.63","3.64","3.64","3.62","11735.00",{},"5.2217"],["202403051500","3.63","3.63","3.65","3.62","18974.00",{},"8.4428"],["202403061030","3.62","3.65","3.66","3.62","32598.54",{},"14.5052"],["202403061130","3.64","3.64","3.65","3.63","14738.65",{},"6.5582"],["202403061400","3.64","3.64","3.65","3.63","13857.54",{},"6.1661"],["202403061500","3.64","3.63","3.64","3.62","13692.26",{},"6.0926"],["202403071030","3.62","3.65","3.66","3.62","28712.61",{},"12.7761"],["202403071130","3.65","3.64","3.66","3.63","38295.00",{},"17.0399"],["202403071400","3.64","3.62","3.64","3.62","10796.00",{},"4.8038"],["202403071500","3.63","3.63","3.64","3.62","16498.25",{},"7.3411"],["202403081030","3.63","3.61","3.64","3.60","26058.00",{},"11.5949"],["202403081130","3.61","3.62","3.62","3.60","13706.00",{},"6.0987"],["202403081400","3.61","3.63","3.64","3.61","13800.05",{},"6.1405"],["202403081500","3.64","3.63","3.64","3.62","11984.00",{},"5.3325"],["202403111030","3.64","3.65","3.68","3.62","68537.60",{},"30.4968"],["202403111130","3.65","3.67","3.67","3.63","23153.00",{},"10.3023"],["202403111400","3.67","3.66","3.67","3.64","13101.00",{},"5.8295"],["202403111500","3.65","3.68","3.68","3.65","22475.10",{},"10.0006"],["202403121030","3.67","3.64","3.69","3.63","47540.99",{},"21.1540"],["202403121130","3.64","3.66","3.66","3.63","14934.29",{},"6.6452"],["202403121400","3.66","3.65","3.66","3.63","12504.22",{},"5.5639"],["202403121500","3.64","3.66","3.66","3.64","11508.40",{},"5.1208"],["202403131030","3.64","3.63","3.66","3.62","28168.64",{},"12.5340"],["202403131130","3.63","3.63","3.65","3.63","8788.00",{},"3.9103"],["202403131400","3.63","3.64","3.66","3.63","13155.47",{},"5.8537"],["202403131500","3.64","3.64","3.66","3.64","19766.00",{},"8.7952"],["202403141030","3.64","3.68","3.69","3.63","58761.36",{},"26.1467"],["202403141130","3.68","3.68","3.69","3.67","19603.20",{},"8.7227"],["202403141400","3.68","3.68","3.69","3.67","12750.14",{},"5.6734"],["202403141500","3.67","3.69","3.71","3.65","59488.86",{},"26.4704"],["202403151030","3.70","3.69","3.71","3.67","25898.00",{},"11.5237"],["202403151130","3.70","3.68","3.70","3.68","15478.00",{},"6.8872"],["202403151400","3.69","3.71","3.72","3.68","35914.26",{},"15.9806"],["202403151500","3.71","3.71","3.72","3.70","27757.85",{},"12.3512"],["202403181030","3.73","3.73","3.76","3.71","44875.14",{},"19.9678"],["202403181130","3.73","3.75","3.76","3.73","25999.00",{},"11.5686"],["202403181400","3.74","3.75","3.75","3.73","10953.00",{},"4.8737"],["202403181500","3.75","3.75","3.75","3.74","20920.00",{},"9.3087"],["202403191030","3.75","3.74","3.77","3.73","39990.34",{},"17.7943"],["202403191130","3.73","3.72","3.74","3.71","19580.00",{},"8.7124"],["202403191400","3.72","3.73","3.73","3.71","11675.00",{},"5.1950"],["202403191500","3.73","3.73","3.73","3.70","26351.00",{},"11.7253"],["202403201030","3.71","3.70","3.73","3.70","22145.00",{},"9.8537"],["202403201130","3.70","3.76","3.76","3.70","25216.10",{},"11.2203"],["202403201400","3.76","3.73","3.77","3.73","18279.00",{},"8.1335"],["202403201500","3.74","3.76","3.76","3.73","34213.67",{},"15.2239"],["202403211030","3.77","3.75","3.78","3.74","31696.00",{},"14.1036"],["202403211130","3.75","3.73","3.76","3.72","41993.10",{},"18.6854"],["202403211400","3.73","3.75","3.76","3.72","13323.00",{},"5.9283"],["202403211500","3.76","3.75","3.76","3.74","18670.81",{},"8.3078"],["202403221030","3.75","3.69","3.75","3.69","40097.94",{},"17.8421"],["202403221130","3.70","3.68","3.70","3.67","28387.00",{},"12.6312"],["202403221400","3.67","3.69","3.71","3.67","20452.00",{},"9.1004"],["202403221500","3.69","3.69","3.71","3.68","19466.31",{},"8.6618"],["202403251030","3.70","3.71","3.73","3.69","30354.31",{},"13.5066"],["202403251130","3.72","3.75","3.75","3.70","24992.00",{},"11.1205"],["202403251400","3.75","3.74","3.76","3.73","26377.00",{},"11.7368"],["202403251500","3.74","3.70","3.75","3.70","26548.00",{},"11.8129"],["202403261030","3.69","3.70","3.72","3.65","45554.70",{},"20.2702"],["202403261130","3.70","3.68","3.71","3.67","15706.20",{},"6.9887"],["202403261400","3.67","3.68","3.68","3.66","19583.00",{},"8.7137"],["202403261500","3.68","3.70","3.70","3.67","14373.00",{},"6.3955"],["202403271030","3.70","3.69","3.72","3.67","33529.00",{},"14.9192"],["202403271130","3.69","3.68","3.69","3.67","14428.00",{},"6.4199"],["202403271400","3.68","3.70","3.70","3.67","10953.00",{},"4.8737"],["202403271500","3.70","3.65","3.70","3.65","28843.00",{},"12.8341"],["202403281030","3.65","3.67","3.68","3.63","30661.60",{},"13.6433"],["202403281130","3.67","3.69","3.69","3.66","16141.56",{},"7.1824"],["202403281400","3.69","3.68","3.69","3.67","13103.00",{},"5.8304"],["202403281500","3.68","3.66","3.68","3.65","24182.72",{},"10.7604"],["202403291030","3.67","3.67","3.69","3.66","29923.00",{},"13.3147"],["202403291130","3.67","3.71","3.71","3.67","25880.59",{},"11.5159"],["202403291400","3.71","3.73","3.74","3.70","34445.13",{},"15.3268"],["202403291500","3.73","3.74","3.74","3.72","33528.72",{},"14.9191"],["202404011030","3.76","3.75","3.78","3.73","63246.99",{},"28.1426"],["202404011130","3.75","3.73","3.76","3.73","24676.13",{},"10.9800"],["202404011400","3.73","3.72","3.74","3.72","21570.88",{},"9.5983"],["202404011500","3.72","3.74","3.75","3.71","26679.59",{},"11.8715"],["202404021030","3.74","3.78","3.79","3.73","98822.79",{},"43.9726"],["202404021130","3.78","3.78","3.79","3.77","21859.35",{},"9.7266"],["202404021400","3.78","3.78","3.78","3.76","22058.65",{},"9.8153"],["202404021500","3.77","3.78","3.78","3.76","28733.00",{},"12.7852"],["202404031030","3.79","3.79","3.80","3.76","51614.00",{},"22.9664"],["202404031130","3.79","3.77","3.79","3.75","20426.00",{},"9.0888"],["202404031400","3.77","3.78","3.79","3.76","20138.66",{},"8.9610"],["202404031500","3.79","3.80","3.81","3.78","42826.00",{},"19.0560"],["202404081030","3.80","3.84","3.87","3.80","81926.20",{},"36.4542"],["202404081130","3.84","3.86","3.87","3.84","22797.00",{},"10.1438"],["202404081400","3.86","3.85","3.87","3.84","32926.00",{},"14.6509"],["202404081500","3.84","3.82","3.85","3.82","40198.10",{},"17.8867"],["202404091030","3.82","3.82","3.83","3.80","45761.00",{},"20.3620"],["202404091130","3.82","3.82","3.84","3.79","24178.00",{},"10.7583"],["202404091400","3.82","3.82","3.83","3.80","17526.00",{},"7.7984"],["202404091500","3.82","3.83","3.83","3.81","23702.00",{},"10.5465"],["202404101030","3.81","3.81","3.86","3.81","46978.99",{},"20.9040"],["202404101130","3.81","3.83","3.83","3.79","19677.00",{},"8.7556"],["202404101400","3.82","3.78","3.83","3.77","30059.11",{},"13.3752"],["202404101500","3.78","3.79","3.80","3.77","21193.00",{},"9.4301"],["202404111030","3.78","3.84","3.85","3.76","72257.00",{},"32.1518"],["202404111130","3.84","3.86","3.87","3.83","48250.00",{},"21.4695"],["202404111400","3.86","3.88","3.89","3.86","49988.52",{},"22.2431"],["202404111500","3.88","3.87","3.88","3.86","37847.71",{},"16.8409"],["202404121030","3.88","3.85","3.91","3.84","65171.70",{},"28.9991"],["202404121130","3.85","3.89","3.91","3.85","34795.39",{},"15.4827"],["202404121400","3.89","3.90","3.90","3.87","31602.00",{},"14.0618"],["202404121500","3.89","3.88","3.90","3.86","47372.00",{},"21.0788"],["202404151030","3.89","3.96","3.98","3.85","154527.00",{},"68.7590"],["202404151130","3.95","3.95","3.98","3.94","45009.00",{},"20.0274"],["202404151400","3.95","3.93","3.96","3.92","33314.80",{},"14.8239"],["202404151500","3.92","3.92","3.92","3.86","65842.40",{},"29.2975"],["202404161030","3.90","3.82","3.92","3.80","124645.16",{},"55.4626"],["202404161130","3.82","3.81","3.84","3.79","50968.20",{},"22.6790"],["202404161400","3.81","3.83","3.87","3.81","36901.00",{},"16.4196"],["202404161500","3.83","3.76","3.83","3.75","53723.01",{},"23.9048"],["202404171030","3.79","3.84","3.85","3.78","72624.23",{},"32.3152"],["202404171130","3.84","3.83","3.86","3.81","45360.00",{},"20.1836"],["202404171400","3.84","3.84","3.85","3.81","32277.70",{},"14.3624"],["202404171500","3.85","3.89","3.91","3.84","74280.08",{},"33.0520"],["202404181030","3.90","3.91","3.97","3.88","99706.23",{},"44.3657"],["202404181130","3.91","3.87","3.92","3.86","40711.32",{},"18.1151"],["202404181400","3.87","3.83","3.87","3.82","39570.72",{},"17.6076"],["202404181500","3.83","3.85","3.88","3.82","37220.95",{},"16.5620"],["202404191030","3.83","3.87","3.91","3.83","85972.02",{},"38.2545"],["202404191130","3.87","3.86","3.89","3.84","21395.00",{},"9.5200"],["202404191400","3.85","3.82","3.86","3.82","29784.00",{},"13.2528"],["202404191500","3.82","3.83","3.84","3.81","27453.03",{},"12.2156"],["202404221030","3.85","3.86","3.86","3.80","73807.88",{},"32.8419"],["202404221130","3.86","3.80","3.86","3.78","38564.00",{},"17.1596"],["202404221400","3.80","3.81","3.81","3.77","32928.03",{},"14.6518"],["202404221500","3.81","3.82","3.84","3.79","40390.22",{},"17.9722"],["202404231030","3.80","3.76","3.81","3.75","57193.00",{},"25.4488"],["202404231130","3.76","3.78","3.80","3.75","26998.27",{},"12.0133"],["202404231400","3.79","3.75","3.79","3.75","18405.00",{},"8.1896"],["202404231500","3.75","3.75","3.77","3.73","35408.00",{},"15.7553"],["202404241030","3.76","3.76","3.78","3.74","31289.04",{},"13.9225"],["202404241130","3.76","3.79","3.82","3.76","40709.91",{},"18.1145"],["202404241400","3.80","3.78","3.80","3.77","11787.32",{},"5.2449"],["202404241500","3.78","3.79","3.79","3.77","16071.00",{},"7.1510"],["202404251030","3.80","3.82","3.85","3.78","48612.00",{},"21.63"],["202404251130","3.82","3.79","3.84","3.79","22612.00",{},"10.06"],["202404251400","3.79","3.81","3.81","3.79","4439.00",{},"1.98"]],"prec":"3.79"}}}