hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
2,467 lines (2,464 loc) • 3.57 MB
JavaScript
var SH_000001_M1_KLINE=
{
"data": [
[
20240614,
3020.96,
3020.96,
3021.78,
3015.67,
3018.92,
107160608,
10716061696.0,
931
],
[
20240614,
3018.92,
3018.42,
3021.28,
3017.86,
3020.7,
47568642,
4756865024.0,
932
],
[
20240614,
3020.7,
3020.89,
3020.89,
3017.81,
3017.81,
40462759,
4046277120.0,
933
],
[
20240614,
3017.81,
3018.27,
3019.45,
3017.5,
3019.09,
40736928,
4073694208.0,
934
],
[
20240614,
3019.09,
3019.14,
3019.26,
3017.77,
3018.66,
34278830,
3427884032.0,
935
],
[
20240614,
3018.66,
3018.75,
3022.05,
3018.41,
3021.98,
34972895,
3497290496.0,
936
],
[
20240614,
3021.98,
3021.94,
3022.35,
3020.33,
3020.6,
30310936,
3031094784.0,
937
],
[
20240614,
3020.6,
3020.43,
3020.97,
3019.79,
3019.93,
29812309,
2981231872.0,
938
],
[
20240614,
3019.93,
3019.56,
3021.06,
3019.28,
3020.48,
30347426,
3034743296.0,
939
],
[
20240614,
3020.48,
3020.08,
3020.18,
3019.49,
3019.89,
27122832,
2712284160.0,
940
],
[
20240614,
3019.89,
3019.91,
3020.05,
3018.67,
3018.67,
29005380,
2900538880.0,
941
],
[
20240614,
3018.67,
3018.9,
3021.12,
3018.8,
3020.71,
28455649,
2845565696.0,
942
],
[
20240614,
3020.71,
3020.03,
3020.85,
3019.87,
3020.38,
31115417,
3111542272.0,
943
],
[
20240614,
3020.38,
3020.43,
3020.53,
3019.26,
3020.24,
27497157,
2749716992.0,
944
],
[
20240614,
3020.24,
3020.02,
3021.08,
3019.77,
3019.83,
27462990,
2746300160.0,
945
],
[
20240614,
3019.83,
3019.53,
3024.02,
3019.53,
3023.79,
28122143,
2812215296.0,
946
],
[
20240614,
3023.79,
3023.9,
3025.23,
3023.57,
3025.16,
26440802,
2644081408.0,
947
],
[
20240614,
3025.16,
3025.05,
3026.78,
3024.63,
3026.42,
27546354,
2754636544.0,
948
],
[
20240614,
3026.42,
3026.25,
3026.25,
3023.57,
3023.65,
22146088,
2214610176.0,
949
],
[
20240614,
3023.65,
3023.55,
3026.0,
3023.55,
3025.78,
22490554,
2249056512.0,
950
],
[
20240614,
3025.78,
3025.78,
3027.18,
3025.64,
3026.9,
22946473,
2294648320.0,
951
],
[
20240614,
3026.9,
3027.7,
3029.81,
3027.7,
3028.96,
24596226,
2459623424.0,
952
],
[
20240614,
3028.96,
3029.14,
3030.79,
3029.14,
3029.99,
24162513,
2416252160.0,
953
],
[
20240614,
3029.99,
3030.09,
3030.66,
3029.75,
3030.64,
22273342,
2227335424.0,
954
],
[
20240614,
3030.64,
3030.51,
3030.51,
3029.08,
3030.09,
20429437,
2042944768.0,
955
],
[
20240614,
3030.09,
3029.85,
3030.49,
3029.08,
3029.47,
19992273,
1999228672.0,
956
],
[
20240614,
3029.47,
3029.11,
3030.02,
3028.71,
3029.4,
19059669,
1905967872.0,
957
],
[
20240614,
3029.4,
3029.15,
3029.25,
3027.15,
3027.15,
18915214,
1891522432.0,
958
],
[
20240614,
3027.15,
3026.98,
3027.78,
3025.93,
3025.93,
20612493,
2061250432.0,
959
],
[
20240614,
3025.93,
3025.83,
3027.02,
3025.59,
3026.59,
21247683,
2124769280.0,
1000
],
[
20240614,
3026.59,
3027.09,
3028.05,
3025.71,
3025.71,
23644919,
2364492544.0,
1001
],
[
20240614,
3025.71,
3025.24,
3025.24,
3023.66,
3025.15,
24238861,
2423887104.0,
1002
],
[
20240614,
3025.15,
3024.29,
3026.49,
3024.29,
3025.91,
18332388,
1833239680.0,
1003
],
[
20240614,
3025.91,
3026.26,
3028.03,
3026.26,
3027.55,
20683206,
2068321408.0,
1004
],
[
20240614,
3027.55,
3027.22,
3027.37,
3025.27,
3025.33,
16192202,
1619221504.0,
1005
],
[
20240614,
3025.33,
3025.5,
3026.19,
3025.25,
3025.58,
16318742,
1631874944.0,
1006
],
[
20240614,
3025.58,
3025.58,
3028.01,
3025.58,
3027.57,
18629460,
1862946944.0,
1007
],
[
20240614,
3027.57,
3026.84,
3028.56,
3026.75,
3027.84,
17185126,
1718513792.0,
1008
],
[
20240614,
3027.84,
3028.36,
3028.81,
3027.41,
3027.41,
16691881,
1669188992.0,
1009
],
[
20240614,
3027.41,
3027.54,
3027.54,
3026.47,
3026.64,
17731158,
1773116928.0,
1010
],
[
20240614,
3026.64,
3026.28,
3026.67,
3025.93,
3026.32,
17723802,
1772381312.0,
1011
],
[
20240614,
3026.32,
3027.15,
3029.16,
3027.01,
3028.73,
20030486,
2003049728.0,
1012
],
[
20240614,
3028.73,
3028.57,
3029.19,
3027.52,
3027.52,
16881872,
1688188288.0,
1013
],
[
20240614,
3027.52,
3027.38,
3028.42,
3027.38,
3028.19,
15462529,
1546254208.0,
1014
],
[
20240614,
3028.19,
3027.53,
3028.62,
3027.15,
3028.62,
20211572,
2021158528.0,
1015
],
[
20240614,
3028.62,
3028.52,
3028.61,
3027.1,
3027.51,
15451436,
1545144576.0,
1016
],
[
20240614,
3027.51,
3026.81,
3028.15,
3026.81,
3028.15,
15288446,
1528845568.0,
1017
],
[
20240614,
3028.15,
3027.74,
3028.41,
3027.22,
3027.22,
14383148,
1438316032.0,
1018
],
[
20240614,
3027.22,
3026.64,
3027.39,
3026.64,
3027.23,
13291288,
1329129600.0,
1019
],
[
20240614,
3027.23,
3026.97,
3027.01,
3024.36,
3024.59,
17646564,
1764657408.0,
1020
],
[
20240614,
3024.59,
3024.42,
3025.05,
3024.09,
3024.09,
15578527,
1557853696.0,
1021
],
[
20240614,
3024.09,
3024.4,
3025.44,
3024.3,
3025.06,
15734475,
1573448448.0,
1022
],
[
20240614,
3025.06,
3024.64,
3025.67,
3023.9,
3024.13,
14791675,
1479168384.0,
1023
],
[
20240614,
3024.13,
3023.37,
3023.55,
3021.56,
3021.56,
15719737,
1571974528.0,
1024
],
[
20240614,
3021.56,
3021.8,
3023.05,
3021.8,
3022.64,
13573640,
1357364992.0,
1025
],
[
20240614,
3022.64,
3021.99,
3023.13,
3021.82,
3021.82,
12618948,
1261895808.0,
1026
],
[
20240614,
3021.82,
3021.88,
3023.52,
3021.5,
3022.78,
13691235,
1369124608.0,
1027
],
[
20240614,
3022.78,
3022.92,
3023.44,
3021.83,
3022.51,
11111656,
1111166848.0,
1028
],
[
20240614,
3022.51,
3022.02,
3022.17,
3021.32,
3021.67,
13369378,
1336938752.0,
1029
],
[
20240614,
3021.67,
3021.59,
3021.79,
3021.06,
3021.45,
13369952,
1336996224.0,
1030
],
[
20240614,
3021.45,
3021.29,
3023.2,
3021.26,
3021.26,
16165077,
1616508928.0,
1031
],
[
20240614,
3021.26,
3020.81,
3020.94,
3019.56,
3019.56,
15355919,
1535592576.0,
1032
],
[
20240614,
3019.56,
3019.68,
3021.26,
3019.68,
3020.7,
15035385,
1503539456.0,
1033
],
[
20240614,
3020.7,
3020.48,
3020.73,
3019.17,
3020.34,
13585491,
1358550272.0,
1034
],
[
20240614,
3020.34,
3019.88,
3020.53,
3019.78,
3019.93,
11442765,
1144277504.0,
1035
],
[
20240614,
3019.93,
3019.69,
3020.1,
3019.49,
3019.86,
10117654,
1011766592.0,
1036
],
[
20240614,
3019.86,
3019.66,
3020.05,
3018.42,
3019.9,
14930109,
1493011968.0,
1037
],
[
20240614,
3019.9,
3019.59,
3019.75,
3018.74,
3018.74,
9803382,
980339328.0,
1038
],
[
20240614,
3018.74,
3018.66,
3019.45,
3018.57,
3019.45,
10067374,
1006738496.0,
1039
],
[
20240614,
3019.45,
3018.9,
3019.4,
3018.2,
3018.29,
11641934,
1164194560.0,
1040
],
[
20240614,
3018.29,
3018.02,
3019.11,
3017.99,
3018.38,
12314189,
1231420032.0,
1041
],
[
20240614,
3018.38,
3018.13,
3018.68,
3017.45,
3018.15,
12299371,
1229938176.0,
1042
],
[
20240614,
3018.15,
3018.03,
3018.74,
3017.31,
3017.65,
10001212,
1000122176.0,
1043
],
[
20240614,
3017.65,
3017.3,
3019.35,
3017.3,
3018.82,
11649794,
1164980480.0,
1044
],
[
20240614,
3018.82,
3018.92,
3019.26,
3018.49,
3018.49,
10589579,
1058958592.0,
1045
],
[
20240614,
3018.49,
3018.5,
3018.5,
3016.53,
3016.72,
11650321,
1165032960.0,
1046
],
[
20240614,
3016.72,
3016.4,
3017.13,
3016.18,
3016.73,
11366446,
1136645632.0,
1047
],
[
20240614,
3016.73,
3016.69,
3018.27,
3016.43,
3017.31,
13796179,
1379618944.0,
1048
],
[
20240614,
3017.31,
3017.52,
3018.12,
3017.13,
3017.18,
11259017,
1125902848.0,
1049
],
[
20240614,
3017.18,
3017.0,
3017.84,
3016.03,
3017.84,
11949340,
1194934912.0,
1050
],
[
20240614,
3017.84,
3018.25,
3018.45,
3017.61,
3018.33,
10417335,
1041734656.0,
1051
],
[
20240614,
3018.33,
3018.08,
3018.58,
3017.59,
3018.23,
9218004,
921801408.0,
1052
],
[
20240614,
3018.23,
3017.68,
3018.68,
3017.68,
3018.31,
9429241,
942924736.0,
1053
],
[
20240614,
3018.31,
3017.78,
3018.56,
3017.72,
3018.56,
11371492,
1137150080.0,
1054
],
[
20240614,
3018.56,
3018.3,
3019.53,
3017.75,
3018.52,
9891887,
989189696.0,
1055
],
[
20240614,
3018.52,
3018.39,
3019.03,
3018.1,
3018.58,
8939747,
893975552.0,
1056
],
[
20240614,
3018.58,
3018.5,
3018.6,
3017.92,
3018.24,
9476148,
947615872.0,
1057
],
[
20240614,
3018.24,
3018.05,
3018.43,
3017.77,
3017.84,
9597390,
959739904.0,
1058
],
[
20240614,
3017.84,
3017.74,
3018.37,
3017.33,
3018.37,
11194385,
1119439360.0,
1059
],
[
20240614,
3018.37,
3018.16,
3018.34,
3017.06,
3017.23,
9856820,
985683136.0,
1100
],
[
20240614,
3017.23,
3017.0,
3019.0,
3016.92,
3018.72,
10496248,
1049625664.0,
1101
],
[
20240614,
3018.72,
3018.17,
3019.17,
3018.17,
3018.91,
10292323,
1029233088.0,
1102
],
[
20240614,
3018.91,
3018.68,
3019.67,
3018.68,
3019.67,
10279879,
1027988864.0,
1103
],
[
20240614,
3019.67,
3019.17,
3019.49,
3018.32,
3018.32,
8396778,
839678784.0,
1104
],
[
20240614,
3018.32,
3018.25,
3019.38,
3018.05,
3018.55,
10509896,
1050990464.0,
1105
],
[
20240614,
3018.55,
3018.04,
3018.06,
3017.46,
3017.73,
9560859,
956087040.0,
1106
],
[
20240614,
3017.73,
3017.48,
3018.91,
3017.37,
3018.13,
10309539,
1030954816.0,
1107
],
[
20240614,
3018.13,
3017.43,
3018.35,
3017.43,
3018.0,
10325147,
1032515712.0,
1108
],
[
20240614,
3018.0,
3017.3,
3017.96,
3015.29,
3015.29,
14581455,
1458146432.0,
1109
],
[
20240614,
3015.29,
3014.38,
3015.17,
3014.18,
3014.98,
12882703,
1288271360.0,
1110
],
[
20240614,
3014.98,
3014.37,
3016.26,
3014.37,
3016.11,
10683623,
1068363456.0,
1111
],
[
20240614,
3016.11,
3015.28,
3016.31,
3015.28,
3016.24,
9114333,
911434240.0,
1112
],
[
20240614,
3016.24,
3015.55,
3017.38,
3015.55,
3017.2,
10800967,
1080097664.0,
1113
],
[
20240614,
3017.2,
3016.91,
3020.39,
3016.91,
3020.39,
14186387,
1418639488.0,
1114
],
[
20240614,
3020.39,
3019.78,
3020.64,
3019.75,
3020.64,
12184898,
1218490880.0,
1115
],
[
20240614,
3020.64,
3020.36,
3024.5,
3020.36,
3024.41,
18337109,
1833711616.0,
1116
],
[
20240614,
3024.41,
3024.36,
3028.45,
3024.36,
3027.14,
23658646,
2365865472.0,
1117
],
[
20240614,
3027.14,
3026.56,
3026.82,
3025.49,
3026.04,
14535850,
1453586176.0,
1118
],
[
20240614,
3026.04,
3025.73,
3026.01,
3024.36,
3024.72,
13735677,
1373568512.0,
1119
],
[
20240614,
3024.72,
3024.33,
3025.49,
3024.33,
3024.7,
10917398,
1091740928.0,
1120
],
[
20240614,
3024.7,
3024.93,
3024.93,
3022.92,
3023.21,
11811114,
1181112576.0,
1121
],
[
20240614,
3023.21,
3023.03,
3023.03,
3021.88,
3022.29,
10782077,
1078208896.0,
1122
],
[
20240614,
3022.29,
3021.97,
3022.91,
3021.48,
3022.55,
10907812,
1090782336.0,
1123
],
[
20240614,
3022.55,
3022.22,
3022.35,
3019.02,
3019.15,
12268390,
1226839680.0,
1124
],
[
20240614,
3019.15,
3019.07,
3019.74,
3018.8,
3019.16,
8783342,
878334976.0,
1125
],
[
20240614,
3019.16,
3019.14,
3019.14,
3017.88,
3018.5,
9333382,
933339264.0,
1126
],
[
20240614,
3018.5,
3018.45,
3018.92,
3018.14,
3018.48,
8209108,
820911744.0,
1127
],
[
20240614,
3018.48,
3018.35,
3018.52,
3017.67,
3018.35,
8899363,
889937344.0,
1128
],
[
20240614,
3018.35,
3018.31,
3018.47,
3017.39,
3018.07,
8642880,
864288832.0,
1129
],
[
20240614,
3018.07,
3017.73,
3017.94,
3017.2,
3017.67,
8107312,
810732352.0,
1130
],
[
20240614,
3017.67,
3017.45,
3017.45,
3015.66,
3016.31,
24404721,
2440472832.0,
1301
],
[
20240614,
3016.31,
3016.15,
3016.15,
3014.25,
3014.88,
15417908,
1541791744.0,
1302
],
[
20240614,
3014.88,
3014.84,
3015.58,
3014.38,
3014.59,
12627634,
1262764544.0,
1303
],
[
20240614,
3014.59,
3014.77,
3016.1,
3014.25,
3014.63,
12456149,
1245615744.0,
1304
],
[
20240614,
3014.63,
3014.65,
3015.7,
3014.11,
3015.13,
13748387,
1374839808.0,
1305
],
[
20240614,
3015.13,
3014.94,
3014.94,
3012.48,
3012.48,
14595266,
1459527552.0,
1306
],
[
20240614,
3012.48,
3012.71,
3012.76,
3011.85,
3012.08,
15259974,
1525998592.0,
1307
],
[
20240614,
3012.08,
3011.58,
3012.98,
3011.58,
3012.66,
12541929,
1254193920.0,
1308
],
[
20240614,
3012.66,
3012.99,
3015.79,
3012.48,
3015.69,
15425086,
1542509696.0,
1309
],
[
20240614,
3015.69,
3015.36,
3015.43,
3014.15,
3014.62,
11558826,
1155883648.0,
1310
],
[
20240614,
3014.62,
3014.45,
3015.16,
3013.91,
3014.49,
11776140,
1177614976.0,
1311
],
[
20240614,
3014.49,
3014.53,
3014.66,
3013.19,
3013.75,
10779628,
1077963648.0,
1312
],
[
20240614,
3013.75,
3013.65,
3013.99,
3012.93,
3013.36,
11721247,
1172125568.0,
1313
],
[
20240614,
3013.36,
3013.35,
3016.0,
3013.08,
3016.0,
13358050,
1335805696.0,
1314
],
[
20240614,
3016.0,
3015.5,
3016.34,
3015.47,
3016.34,
10837176,
1083718400.0,
1315
],
[
20240614,
3016.34,
3016.23,
3016.67,
3016.02,
3016.67,
10288420,
1028843008.0,
1316
],
[
20240614,
3016.67,
3016.01,
3018.85,
3016.01,
3018.85,
14782369,
1478238336.0,
1317
],
[
20240614,
3018.85,
3018.68,
3019.67,
3018.57,
3019.67,
12547778,
1254778880.0,
1318
],
[
20240614,
3019.67,
3019.66,
3020.06,
3018.82,
3019.48,
13873211,
1387322240.0,
1319
],
[
20240614,
3019.48,
3019.37,
3021.16,
3019.35,
3021.01,
12921576,
1292158592.0,
1320
],
[
20240614,
3021.01,
3020.95,
3023.51,
3020.95,
3022.64,
20617086,
2061709952.0,
1321
],
[
20240614,
3022.64,
3022.37,
3023.2,
3021.88,
3021.88,
16307982,
1630798848.0,
1322
],
[
20240614,
3021.88,
3021.68,
3021.68,
3020.15,
3020.15,
13474019,
1347402880.0,
1323
],
[
20240614,
3020.15,
3020.4,
3020.71,
3019.88,
3020.36,
10878653,
1087866112.0,
1324
],
[
20240614,
3020.36,
3020.56,
3021.14,
3020.12,
3020.34,
12501212,
1250122112.0,
1325
],
[
20240614,
3020.34,
3020.54,
3020.54,
3018.09,
3018.44,
16454579,
1645459072.0,
1326
],
[
20240614,
3018.44,
3018.59,
3022.5,
3018.53,
3022.5,
16737855,
1673786368.0,
1327
],
[
20240614,
3022.5,
3022.52,
3025.21,
3022.52,
3025.05,
19345166,
1934517504.0,
1328
],
[
20240614,
3025.05,
3024.99,
3025.89,
3024.97,
3025.2,
15600711,
1560072192.0,
1329
],
[
20240614,
3025.2,
3024.79,
3025.35,
3024.41,
3024.69,
13329006,
1332901888.0,
1330
],
[
20240614,
3024.69,
3025.11,
3026.29,
3024.52,
3026.21,
14963204,
1496321536.0,
1331
],
[
20240614,
3026.21,
3026.52,
3026.52,
3024.88,
3026.23,
13812390,
1381239808.0,
1332
],
[
20240614,
3026.23,
3026.54,
3027.79,
3025.9,
3026.92,
16288518,
1628852864.0,
1333
],
[
20240614,
3026.92,
3027.01,
3027.01,
3024.2,
3024.2,
14536770,
1453677952.0,
1334
],
[
20240614,
3024.2,
3024.17,
3024.17,
3023.33,
3023.33,
12549798,
1254980736.0,
1335
],
[
20240614,
3023.33,
3023.38,
3025.29,
3022.98,
3025.29,
16009402,
1600941056.0,
1336
],
[
20240614,
3025.29,
3025.04,
3028.86,
3025.04,
3028.5,
20920750,
2092076032.0,
1337
],
[
20240614,
3028.5,
3028.53,
3029.17,
3028.24,
3028.9,
17346533,
1734654336.0,
1338
],
[
20240614,
3028.9,
3029.06,
3030.13,
3029.06,
3030.08,
18884409,
1888441984.0,
1339
],
[
20240614,
3030.08,
3030.25,
3030.25,
3028.59,
3030.09,
19885031,
1988504064.0,
1340
],
[
20240614,
3030.09,
3030.16,
3031.91,
3029.89,
3031.59,
21904666,
2190467328.0,
1341
],
[
20240614,
3031.59,
3031.55,
3031.58,
3030.74,
3030.97,
18251887,
1825189760.0,
1342
],
[
20240614,
3030.97,
3030.89,
3032.39,
3030.82,
3031.37,
18270400,
1827041152.0,
1343
],
[
20240614,
3031.37,
3031.54,
3031.54,
3030.8,
3030.8,
14263262,
1426327424.0,
1344
],
[
20240614,
3030.8,
3031.08,
3033.32,
3030.85,
3033.22,
18774696,
1877470720.0,
1345
],
[
20240614,
3033.22,
3033.11,
3035.01,
3032.92,
3032.92,
24096855,
2409686272.0,
1346
],
[
20240614,
3032.92,
3032.77,
3032.77,
3031.41,
3031.83,
16743725,
1674373376.0,
1347
],
[
20240614,
3031.83,
3031.96,
3031.96,
3030.83,
3030.91,
13868433,
1386844416.0,
1348
],
[
20240614,
3030.91,
3030.41,
3032.97,
3030.38,
3032.35,
15167874,
1516788352.0,
1349
],
[
20240614,
3032.35,
3032.49,
3032.49,
3031.13,
3031.17,
14005980,
1400599168.0,
1350
],
[
20240614,
3031.17,
3031.19,
3031.47,
3030.02,
3030.16,
13217058,
1321706752.0,
1351
],
[
20240614,
3030.16,
3030.09,
3030.09,
3028.84,
3029.22,
14662485,
1466249600.0,
1352
],
[
20240614,
3029.22,
3028.48,
3028.73,
3026.31,
3026.31,
16208474,
1620848384.0,
1353
],
[
20240614,
3026.31,
3026.41,
3027.6,
3026.41,
3027.6,
13627083,
1362709248.0,
1354
],
[
20240614,
3027.6,
3027.8,
3028.17,
3027.3,
3027.44,
12039270,
1203927808.0,
1355
],
[
20240614,
3027.44,
3027.19,
3027.19,
3025.67,
3025.67,
12823685,
1282369408.0,
1356
],
[
20240614,
3025.67,
3025.69,
3025.95,
3024.98,
3025.01,
14399831,
1439984384.0,
1357
],
[
20240614,
3025.01,
3025.22,
3025.65,
3025.01,
3025.37,
11086016,
1108602752.0,
1358
],
[
20240614,
3025.37,
3025.64,
3027.98,
3025.13,
3027.82,
13191784,
1319179520.0,
1359
],
[
20240614,
3027.82,
3027.63,
3028.13,
3026.99,
3027.55,
11992093,
1199210368.0,
1400
],
[
20240614,
3027.55,
3027.44,
3027.87,
3026.08,
3027.87,
13572788,
1357279616.0,
1401
],
[
20240614,
3027.87,
3027.7,
3028.82,
3027.28,
3028.44,
13331202,
1333121408.0,
1402
],
[
20240614,
3028.44,
3028.7,
3028.87,
3027.79,
3028.6,
11736145,
1173615744.0,
1403
],
[
20240614,
3028.6,
3028.29,
3028.29,
3025.32,
3025.32,
16444004,
1644401280.0,
1404
],
[
20240614,
3025.32,
3025.04,
3026.49,
3025.04,
3026.22,
12797402,
1279741184.0,
1405
],
[
20240614,
3026.22,
3026.12,
3027.51,
3026.12,
3027.51,
11663792,
1166380160.0,
1406
],
[
20240614,
3027.51,
3027.53,
3029.15,
3026.87,
3028.9,
12418178,
1241819008.0,
1407
],
[
20240614,
3028.9,
3028.49,
3029.92,
3028.37,
3029.73,
12180252,
1218026112.0,
1408
],
[
20240614,
3029.73,
3029.72,
3030.23,
3029.21,
3029.87,
10808675,
1080868480.0,
1409
],
[
20240614,
3029.87,
3029.9,
3030.51,
3029.09,
3030.51,
10772360,
1077237248.0,
1410
],
[
20240614,
3030.51,
3030.01,
3030.74,
3029.79,
3030.17,
11680035,
1168004608.0,
1411
],
[
20240614,
3030.17,
3030.42,
3031.74,
3030.17,
3031.73,
12095358,
1209536768.0,
1412
],
[
20240614,
3031.73,
3031.85,
3031.91,
3029.13,
3029.14,
12872019,
1287202944.0,
1413
],
[
20240614,
3029.14,
3029.16,
3029.16,
3027.83,
3027.95,
12425209,
1242521856.0,
1414
],
[
20240614,
3027.95,
3028.17,
3028.44,
3027.5,
3027.9,
10838807,
1083881728.0,
1415
],
[
20240614,
3027.9,
3027.35,
3027.76,
3026.85,
3027.76,
11164975,
1116498432.0,
1416
],
[
20240614,
3027.76,
3027.07,
3028.77,
3027.05,
3028.32,
12065540,
1206555136.0,
1417
],
[
20240614,
3028.32,
3028.06,
3028.97,
3028.06,
3028.75,
10162030,
1016204224.0,
1418
],
[
20240614,
3028.75,
3028.51,
3028.94,
3028.0,
3028.0,
10593357,
1059336576.0,
1419
],
[
20240614,
3028.0,
3027.94,
3029.75,
3027.77,
3028.9,
12646621,
1264663168.0,
1420
],
[
20240614,
3028.9,
3028.86,
3029.6,
3028.45,
3029.46,
11388422,
1138843264.0,
1421
],
[
20240614,
3029.46,
3029.5,
3030.81,
3029.5,
3030.02,
12323787,
1232379648.0,
1422
],
[
20240614,
3030.02,
3030.06,
3030.33,
3028.88,
3029.15,
11606776,
1160678400.0,
1423
],
[
20240614,
3029.15,
3029.35,
3029.55,
3028.84,
3029.26,
10907372,
1090738176.0,
1424
],
[
20240614,
3029.26,
3029.55,
3029.55,
3027.67,
3028.63,
13780511,
1378051968.0,
1425
],
[
20240614,
3028.63,
3028.67,
3028.67,
3027.83,
3027.87,
11889102,
1188911488.0,
1426
],
[
20240614,
3027.87,
3028.37,
3028.37,
3026.49,
3027.13,
13188514,
1318852480.0,
1427
],
[
20240614,
3027.13,
3027.2,
3028.78,
3027.2,
3028.56,
12727433,
1272744448.0,
1428
],
[
20240614,
3028.56,
3028.49,
3028.86,
3028.21,
3028.57,
11999149,
1199915904.0,
1429
],
[
20240614,
3028.57,
3028.4,
3029.67,
3028.19,
3029.47,
11772326,
1177233408.0,
1430
],
[
20240614,
3029.47,
3029.96,
3030.78,
3029.96,
3030.55,
16204027,
1620403328.0,
1431
],
[
20240614,
3030.55,
3030.61,
3031.77,
3030.39,
3031.6,
14388594,
1438860416.0,
1432
],
[
20240614,
3031.6,
3031.58,
3032.56,
3031.26,
3032.56,
13743086,
1374309504.0,
1433
],
[
20240614,
3032.56,
3032.68,
3032.78,
3031.46,
3032.0,
13892695,
1389270272.0,
1434
],
[
20240614,
3032.0,
3032.36,
3033.77,
3031.87,
3033.24,
15129271,
1512928128.0,
1435
],
[
20240614,
3033.24,
3033.27,
3033.97,
3032.91,
3033.41,
14092960,
1409296768.0,
1436
],
[
20240614,
3033.41,
3034.08,
3035.3,
3033.51,
3035.09,
15436673,
1543668224.0,
1437
],
[
20240614,
3035.09,
3034.91,
3036.05,
3034.91,
3035.92,
16755679,
1675568896.0,
1438
],
[
20240614,
3035.92,
3036.04,
3037.13,
3035.93,
3036.96,
16944543,
1694454912.0,
1439
],
[
20240614,
3036.96,
3036.73,
3037.81,
3036.69,
3037.36,
17161430,
1716144256.0,
1440
],
[
20240614,
3037.36,
3037.9,
3037.9,
3036.8,
3037.14,
17626547,
1762655616.0,
1441
],
[
20240614,
3037.14,
3037.02,
3037.03,
3036.38,
3037.03,
15707603,
1570761216.0,
1442
],
[
20240614,
3037.03,
3036.77,
3036.82,
3035.24,
3035.3,
17601123,
1760113280.0,
1443
],
[
20240614,
3035.3,
3035.32,
3035.35,
3034.49,
3034.49,
18242492,