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
1 lines • 897 kB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_000151_M1_KLINE={"data":[[20240614,11.3,11.3,11.36,11.2,11.26,259100,2928422.0,931],[20240614,11.26,11.26,11.32,11.26,11.3,121700,1373427.0,932],[20240614,11.3,11.3,11.43,11.3,11.35,199100,2261045.0,933],[20240614,11.35,11.34,11.36,11.25,11.26,138100,1561374.0,934],[20240614,11.26,11.25,11.26,11.23,11.25,65400,735631.0,935],[20240614,11.25,11.24,11.28,11.24,11.27,25600,288170.0,936],[20240614,11.27,11.27,11.3,11.27,11.3,45500,513349.0,937],[20240614,11.3,11.32,11.32,11.29,11.3,73600,832409.0,938],[20240614,11.3,11.3,11.31,11.28,11.3,17000,192052.0,939],[20240614,11.3,11.3,11.3,11.28,11.29,46100,520576.0,940],[20240614,11.29,11.29,11.29,11.25,11.25,116600,1314441.0,941],[20240614,11.25,11.25,11.27,11.25,11.27,13700,154331.0,942],[20240614,11.27,11.26,11.29,11.26,11.29,40500,456447.0,943],[20240614,11.29,11.28,11.29,11.27,11.28,15300,172595.0,944],[20240614,11.28,11.28,11.29,11.28,11.29,20200,228063.0,945],[20240614,11.29,11.29,11.36,11.29,11.36,183800,2080775.0,946],[20240614,11.36,11.36,11.4,11.32,11.32,266500,3031282.0,947],[20240614,11.32,11.35,11.35,11.33,11.34,65000,736892.0,948],[20240614,11.34,11.34,11.34,11.3,11.3,96500,1093438.0,949],[20240614,11.3,11.3,11.32,11.3,11.32,11100,125540.0,950],[20240614,11.32,11.31,11.32,11.3,11.31,54600,617495.0,951],[20240614,11.31,11.3,11.31,11.3,11.3,28000,316413.0,952],[20240614,11.3,11.29,11.31,11.29,11.3,18500,209041.0,953],[20240614,11.3,11.3,11.31,11.29,11.29,18100,204512.0,954],[20240614,11.29,11.3,11.32,11.29,11.32,76900,869620.0,955],[20240614,11.32,11.32,11.33,11.31,11.31,3400,38497.0,956],[20240614,11.31,11.31,11.33,11.31,11.33,13100,148194.0,957],[20240614,11.33,11.32,11.33,11.32,11.33,23500,266252.0,958],[20240614,11.33,11.33,11.35,11.33,11.35,39500,448088.0,959],[20240614,11.35,11.36,11.37,11.3,11.36,113900,1291789.0,1000],[20240614,11.36,11.36,11.36,11.32,11.32,23500,266615.0,1001],[20240614,11.32,11.33,11.33,11.3,11.3,41600,470320.0,1002],[20240614,11.3,11.29,11.3,11.29,11.29,44800,505803.0,1003],[20240614,11.29,11.3,11.32,11.3,11.32,10800,122081.0,1004],[20240614,11.32,11.31,11.31,11.3,11.3,6500,73482.0,1005],[20240614,11.3,11.29,11.3,11.29,11.3,7600,85847.0,1006],[20240614,11.3,11.29,11.29,11.26,11.27,65000,733127.0,1007],[20240614,11.27,11.26,11.27,11.25,11.25,93500,1052369.0,1008],[20240614,11.25,11.26,11.26,11.23,11.23,57300,644336.0,1009],[20240614,11.23,11.24,11.25,11.23,11.24,50400,566451.0,1010],[20240614,11.24,11.24,11.26,11.24,11.26,10700,120406.0,1011],[20240614,11.26,11.25,11.27,11.25,11.27,15800,178056.0,1012],[20240614,11.27,11.26,11.27,11.26,11.27,21800,245533.0,1013],[20240614,11.27,11.27,11.28,11.27,11.27,2500,28179.0,1014],[20240614,11.27,11.26,11.26,11.25,11.26,24300,273534.0,1015],[20240614,11.26,11.26,11.28,11.26,11.26,15700,176960.0,1016],[20240614,11.26,11.25,11.25,11.24,11.25,33100,372149.0,1017],[20240614,11.25,11.24,11.26,11.23,11.26,38100,428342.0,1018],[20240614,11.26,11.26,11.26,11.25,11.26,8200,92289.0,1019],[20240614,11.26,11.26,11.26,11.25,11.25,24400,274578.0,1020],[20240614,11.25,11.25,11.29,11.25,11.28,36500,411329.0,1021],[20240614,11.28,11.28,11.28,11.26,11.27,7600,85666.0,1022],[20240614,11.27,11.27,11.27,11.26,11.26,2300,25914.0,1023],[20240614,11.26,11.26,11.27,11.26,11.27,5900,66437.0,1024],[20240614,11.27,11.27,11.27,11.26,11.26,1500,16895.0,1025],[20240614,11.26,11.26,11.26,11.25,11.25,10700,120478.0,1026],[20240614,11.25,11.25,11.25,11.25,11.25,25000,281250.0,1027],[20240614,11.25,11.25,11.27,11.25,11.27,24100,271391.0,1028],[20240614,11.27,11.26,11.26,11.26,11.26,1900,21394.0,1029],[20240614,11.26,11.25,11.26,11.25,11.26,6200,69793.0,1030],[20240614,11.26,11.26,11.26,11.24,11.24,18400,207008.0,1031],[20240614,11.24,11.24,11.24,11.24,11.24,25300,284372.0,1032],[20240614,11.24,11.24,11.24,11.24,11.24,1700,19108.0,1033],[20240614,11.24,11.24,11.26,11.24,11.26,6400,71970.0,1034],[20240614,11.26,11.25,11.26,11.25,11.25,3800,42751.0,1035],[20240614,11.25,11.24,11.24,11.24,11.24,2500,28100.0,1036],[20240614,11.24,11.24,11.24,11.24,11.24,1000,11241.0,1037],[20240614,11.24,11.24,11.25,11.24,11.24,27400,307980.0,1038],[20240614,11.24,11.24,11.24,11.23,11.23,8300,93251.0,1039],[20240614,11.23,11.23,11.24,11.23,11.23,7500,84229.0,1040],[20240614,11.23,11.23,11.24,11.23,11.24,26500,297697.0,1041],[20240614,11.24,11.24,11.25,11.24,11.24,36200,406900.0,1042],[20240614,11.24,11.24,11.25,11.24,11.24,3000,33744.0,1043],[20240614,11.24,11.25,11.25,11.24,11.25,9800,110155.0,1044],[20240614,11.25,11.24,11.26,11.24,11.26,55500,624581.0,1045],[20240614,11.26,11.27,11.27,11.26,11.26,17500,197164.0,1046],[20240614,11.26,11.26,11.27,11.26,11.27,20500,230932.0,1047],[20240614,11.27,11.27,11.27,11.27,11.27,1400,15778.0,1048],[20240614,11.27,11.27,11.27,11.26,11.26,7400,83386.0,1049],[20240614,11.26,11.26,11.27,11.26,11.27,7800,87851.0,1050],[20240614,11.27,11.28,11.28,11.27,11.27,1500,16911.0,1051],[20240614,11.27,11.27,11.27,11.26,11.26,6100,68718.0,1052],[20240614,11.26,11.27,11.27,11.26,11.27,8100,91286.0,1053],[20240614,11.27,11.27,11.27,11.26,11.26,4900,55187.0,1054],[20240614,11.26,11.27,11.27,11.27,11.27,23800,268026.0,1055],[20240614,11.27,11.27,11.27,11.26,11.26,3700,41690.0,1056],[20240614,11.26,11.27,11.28,11.27,11.28,2300,25936.0,1057],[20240614,11.28,11.28,11.28,11.27,11.27,4700,52999.0,1058],[20240614,11.27,11.27,11.27,11.26,11.26,16000,180205.0,1059],[20240614,11.26,11.27,11.27,11.27,11.27,1400,15778.0,1100],[20240614,11.27,11.27,11.27,11.26,11.26,1200,13515.0,1101],[20240614,11.26,11.26,11.26,11.25,11.25,32100,361312.0,1102],[20240614,11.25,11.26,11.26,11.24,11.24,21900,246511.0,1103],[20240614,11.24,11.25,11.26,11.24,11.25,4200,47235.0,1104],[20240614,11.25,11.25,11.26,11.25,11.25,5000,56251.0,1105],[20240614,11.25,11.26,11.26,11.24,11.24,2500,28125.0,1106],[20240614,11.24,11.24,11.25,11.24,11.25,3700,41595.0,1107],[20240614,11.25,11.24,11.26,11.24,11.26,10100,113606.0,1108],[20240614,11.26,11.25,11.25,11.22,11.22,59600,670047.0,1109],[20240614,11.22,11.23,11.23,11.22,11.22,8400,94286.0,1110],[20240614,11.22,11.22,11.24,11.22,11.23,15700,176313.0,1111],[20240614,11.23,11.24,11.25,11.23,11.25,17800,200053.0,1112],[20240614,11.25,11.24,11.25,11.24,11.24,6900,77563.0,1113],[20240614,11.24,11.25,11.25,11.24,11.25,23000,258746.0,1114],[20240614,11.25,11.27,11.27,11.27,11.27,23200,261262.0,1115],[20240614,11.27,11.27,11.31,11.27,11.3,127100,1434547.0,1116],[20240614,11.3,11.29,11.31,11.29,11.3,14200,160444.0,1117],[20240614,11.3,11.29,11.29,11.27,11.28,4500,50761.0,1118],[20240614,11.28,11.27,11.28,11.27,11.28,5400,60874.0,1119],[20240614,11.28,11.27,11.27,11.27,11.27,51500,580405.0,1120],[20240614,11.27,11.27,11.27,11.25,11.25,24100,271295.0,1121],[20240614,11.25,11.24,11.25,11.24,11.25,22100,248617.0,1122],[20240614,11.25,11.25,11.25,11.25,11.25,4700,52875.0,1123],[20240614,11.25,11.25,11.26,11.25,11.25,12200,137251.0,1124],[20240614,11.25,11.25,11.26,11.25,11.26,1700,19133.0,1125],[20240614,11.26,11.25,11.25,11.25,11.25,15800,177750.0,1126],[20240614,11.25,11.24,11.24,11.24,11.24,8900,100036.0,1127],[20240614,11.24,11.24,11.25,11.24,11.25,1000,11242.0,1128],[20240614,11.25,11.24,11.25,11.24,11.24,13200,148371.0,1129],[20240614,11.24,11.24,11.25,11.24,11.25,24500,275382.0,1130],[20240614,11.25,11.28,11.28,11.24,11.24,81200,914055.0,1301],[20240614,11.24,11.23,11.23,11.22,11.22,29700,333576.0,1302],[20240614,11.22,11.23,11.23,11.23,11.23,11100,124653.0,1303],[20240614,11.23,11.23,11.23,11.21,11.22,59100,662994.0,1304],[20240614,11.22,11.22,11.22,11.2,11.2,56300,630728.0,1305],[20240614,11.2,11.2,11.2,11.16,11.16,44100,493252.0,1306],[20240614,11.16,11.17,11.21,11.17,11.2,27400,306640.0,1307],[20240614,11.2,11.19,11.22,11.19,11.22,73700,825563.0,1308],[20240614,11.22,11.22,11.24,11.21,11.23,20600,231201.0,1309],[20240614,11.23,11.24,11.24,11.22,11.23,6500,73028.0,1310],[20240614,11.23,11.23,11.24,11.23,11.24,2400,26954.0,1311],[20240614,11.24,11.22,11.23,11.21,11.23,22900,257250.0,1312],[20240614,11.23,11.24,11.24,11.23,11.23,31800,357218.0,1313],[20240614,11.23,11.22,11.24,11.22,11.24,9400,105574.0,1314],[20240614,11.24,11.24,11.24,11.23,11.23,46100,517907.0,1315],[20240614,11.23,11.22,11.22,11.2,11.22,7200,80693.0,1316],[20240614,11.22,11.21,11.23,11.21,11.23,4900,54972.0,1317],[20240614,11.23,11.19,11.24,11.19,11.23,46700,523244.0,1318],[20240614,11.23,11.21,11.25,11.21,11.25,69100,776659.0,1319],[20240614,11.25,11.25,11.27,11.24,11.26,55900,628794.0,1320],[20240614,11.26,11.26,11.27,11.24,11.26,83000,933869.0,1321],[20240614,11.26,11.24,11.26,11.24,11.26,3900,43885.0,1322],[20240614,11.26,11.25,11.26,11.25,11.26,15400,173258.0,1323],[20240614,11.26,11.26,11.26,11.25,11.26,9900,111469.0,1324],[20240614,11.26,11.26,11.26,11.25,11.25,20300,228404.0,1325],[20240614,11.25,11.25,11.26,11.24,11.24,15400,173291.0,1326],[20240614,11.24,11.25,11.25,11.24,11.25,16200,182131.0,1327],[20240614,11.25,11.26,11.26,11.26,11.26,8400,94584.0,1328],[20240614,11.26,11.27,11.27,11.27,11.27,500,5635.0,1329],[20240614,11.27,11.26,11.27,11.26,11.27,7700,86762.0,1330],[20240614,11.27,11.27,11.27,11.26,11.26,7000,78853.0,1331],[20240614,11.26,11.27,11.27,11.24,11.27,106000,1193500.0,1332],[20240614,11.27,11.27,11.32,11.27,11.3,168200,1899178.0,1333],[20240614,11.3,11.3,11.3,11.28,11.28,105400,1187238.0,1334],[20240614,11.28,11.28,11.29,11.27,11.27,28200,317980.0,1335],[20240614,11.27,11.27,11.27,11.27,11.27,5000,56349.0,1336],[20240614,11.27,11.26,11.28,11.26,11.28,7200,81136.0,1337],[20240614,11.28,11.28,11.31,11.28,11.31,43700,493612.0,1338],[20240614,11.31,11.31,11.31,11.27,11.28,28600,322867.0,1339],[20240614,11.28,11.28,11.3,11.28,11.3,35000,395397.0,1340],[20240614,11.3,11.3,11.31,11.29,11.31,49900,563828.0,1341],[20240614,11.31,11.29,11.29,11.29,11.29,22800,257428.0,1342],[20240614,11.29,11.28,11.29,11.27,11.27,17700,199642.0,1343],[20240614,11.27,11.27,11.27,11.26,11.27,15800,178017.0,1344],[20240614,11.27,11.26,11.28,11.26,11.27,29000,326615.0,1345],[20240614,11.27,11.27,11.28,11.26,11.27,17200,193835.0,1346],[20240614,11.27,11.27,11.28,11.27,11.27,19600,220898.0,1347],[20240614,11.27,11.26,11.27,11.26,11.27,23500,264683.0,1348],[20240614,11.27,11.27,11.28,11.27,11.27,6200,69921.0,1349],[20240614,11.27,11.27,11.28,11.27,11.27,14800,166811.0,1350],[20240614,11.27,11.27,11.28,11.27,11.28,8100,91288.0,1351],[20240614,11.28,11.27,11.27,11.26,11.26,20600,232127.0,1352],[20240614,11.26,11.26,11.27,11.25,11.26,37600,423298.0,1353],[20240614,11.26,11.25,11.26,11.25,11.26,16500,185635.0,1354],[20240614,11.26,11.26,11.27,11.26,11.27,10700,120588.0,1355],[20240614,11.27,11.27,11.27,11.25,11.25,7800,87863.0,1356],[20240614,11.25,11.26,11.26,11.26,11.26,5900,66434.0,1357],[20240614,11.26,11.26,11.28,11.26,11.28,8500,95764.0,1358],[20240614,11.28,11.28,11.29,11.28,11.28,13400,151184.0,1359],[20240614,11.28,11.28,11.29,11.28,11.29,6600,74461.0,1400],[20240614,11.29,11.28,11.29,11.27,11.27,13900,156762.0,1401],[20240614,11.27,11.27,11.28,11.27,11.27,9800,110459.0,1402],[20240614,11.27,11.27,11.28,11.27,11.27,5500,61994.0,1403],[20240614,11.27,11.27,11.27,11.25,11.25,36000,405308.0,1404],[20240614,11.25,11.25,11.26,11.24,11.26,16500,185710.0,1405],[20240614,11.26,11.26,11.27,11.26,11.26,21100,237606.0,1406],[20240614,11.26,11.26,11.27,11.26,11.27,4500,50690.0,1407],[20240614,11.27,11.27,11.27,11.27,11.27,12800,144256.0,1408],[20240614,11.27,11.26,11.28,11.26,11.28,113900,1282532.0,1409],[20240614,11.28,11.28,11.29,11.28,11.29,18800,212094.0,1410],[20240614,11.29,11.29,11.3,11.28,11.3,32400,365633.0,1411],[20240614,11.3,11.3,11.3,11.29,11.29,23500,265403.0,1412],[20240614,11.29,11.29,11.3,11.29,11.29,37200,420001.0,1413],[20240614,11.29,11.29,11.3,11.29,11.29,31500,355718.0,1414],[20240614,11.29,11.28,11.28,11.26,11.26,119100,1344256.0,1415],[20240614,11.26,11.27,11.27,11.27,11.27,1900,21413.0,1416],[20240614,11.27,11.27,11.28,11.27,11.28,2200,24814.0,1417],[20240614,11.28,11.27,11.28,11.27,11.27,4200,47349.0,1418],[20240614,11.27,11.27,11.28,11.27,11.27,3700,41714.0,1419],[20240614,11.27,11.27,11.28,11.26,11.28,14500,163359.0,1420],[20240614,11.28,11.27,11.28,11.27,11.28,5300,59732.0,1421],[20240614,11.28,11.28,11.28,11.27,11.27,32100,361822.0,1422],[20240614,11.27,11.27,11.27,11.26,11.26,19400,218468.0,1423],[20240614,11.26,11.27,11.28,11.26,11.28,26300,296477.0,1424],[20240614,11.28,11.27,11.27,11.24,11.25,88900,1000479.0,1425],[20240614,11.25,11.25,11.27,11.25,11.27,22900,258034.0,1426],[20240614,11.27,11.27,11.27,11.26,11.26,56400,635148.0,1427],[20240614,11.26,11.26,11.27,11.26,11.26,19000,213952.0,1428],[20240614,11.26,11.27,11.27,11.26,11.27,800,9011.0,1429],[20240614,11.27,11.26,11.26,11.25,11.26,27500,309628.0,1430],[20240614,11.26,11.26,11.27,11.26,11.26,3400,38289.0,1431],[20240614,11.26,11.26,11.27,11.26,11.26,6800,76590.0,1432],[20240614,11.26,11.26,11.27,11.26,11.26,9800,110388.0,1433],[20240614,11.26,11.27,11.27,11.26,11.27,29800,335777.0,1434],[20240614,11.27,11.27,11.28,11.27,11.27,8900,100304.0,1435],[20240614,11.27,11.27,11.28,11.27,11.28,48900,551399.0,1436],[20240614,11.28,11.28,11.28,11.26,11.28,37500,422548.0,1437],[20240614,11.28,11.28,11.28,11.27,11.27,3400,38347.0,1438],[20240614,11.27,11.28,11.28,11.27,11.27,8800,99250.0,1439],[20240614,11.27,11.27,11.29,11.27,11.29,15800,178278.0,1440],[20240614,11.29,11.28,11.29,11.28,11.29,38000,428946.0,1441],[20240614,11.29,11.29,11.29,11.28,11.29,21700,244955.0,1442],[20240614,11.29,11.29,11.29,11.28,11.28,3900,44016.0,1443],[20240614,11.28,11.28,11.29,11.28,11.28,61900,698254.0,1444],[20240614,11.28,11.28,11.29,11.28,11.28,13500,152303.0,1445],[20240614,11.28,11.28,11.28,11.27,11.28,14000,157913.0,1446],[20240614,11.28,11.28,11.33,11.28,11.33,132900,1501665.0,1447],[20240614,11.33,11.33,11.33,11.32,11.32,60700,687377.0,1448],[20240614,11.32,11.31,11.32,11.3,11.3,57100,645628.0,1449],[20240614,11.3,11.31,11.32,11.31,11.32,31500,356367.0,1450],[20240614,11.32,11.32,11.33,11.32,11.33,37100,420210.0,1451],[20240614,11.33,11.33,11.33,11.32,11.33,26100,295686.0,1452],[20240614,11.33,11.33,11.34,11.33,11.34,122800,1391445.0,1453],[20240614,11.34,11.34,11.34,11.33,11.33,46400,525866.0,1454],[20240614,11.33,11.33,11.34,11.32,11.34,106700,1209548.0,1455],[20240614,11.34,11.35,11.35,11.33,11.34,104600,1186258.0,1456],[20240614,11.34,11.33,11.35,11.33,11.35,188400,2135998.0,1457],[20240614,11.35,11.34,11.34,11.34,11.34,4100,46494.0,1458],[20240614,11.34,11.34,11.34,11.34,11.34,0,0.0,1459],[20240614,11.34,11.35,11.35,11.35,11.35,394600,4478256.0,1500],[20240617,11.35,11.21,11.21,10.5,10.58,1929000,21008926.0,931],[20240617,10.58,10.46,10.55,10.31,10.41,1373000,14305059.0,932],[20240617,10.41,10.42,10.5,10.33,10.42,1262200,13120158.0,933],[20240617,10.42,10.42,10.43,10.22,10.25,1412800,14620432.0,934],[20240617,10.25,10.23,10.43,10.23,10.43,1046400,10756281.0,935],[20240617,10.43,10.44,10.48,10.42,10.47,303900,3172486.0,936],[20240617,10.47,10.47,10.55,10.47,10.53,409400,4307708.0,937],[20240617,10.53,10.55,10.57,10.52,10.57,241700,2548787.0,938],[20240617,10.57,10.55,10.56,10.5,10.55,287100,3024562.0,939],[20240617,10.55,10.55,10.57,10.53,10.55,189600,1997069.0,940],[20240617,10.55,10.54,10.54,10.44,10.44,297300,3118278.0,941],[20240617,10.44,10.43,10.43,10.36,10.39,310800,3229935.0,942],[20240617,10.39,10.4,10.43,10.38,10.43,156100,1623244.0,943],[20240617,10.43,10.44,10.49,10.43,10.46,202000,2109784.0,944],[20240617,10.46,10.47,10.47,10.41,10.44,215800,2253851.0,945],[20240617,10.44,10.44,10.44,10.36,10.36,285300,2964459.0,946],[20240617,10.36,10.37,10.38,10.36,10.38,197000,2040577.0,947],[20240617,10.38,10.38,10.42,10.37,10.42,117100,1217781.0,948],[20240617,10.42,10.43,10.43,10.33,10.38,400900,4166295.0,949],[20240617,10.38,10.38,10.39,10.37,10.39,133300,1383198.0,950],[20240617,10.39,10.39,10.39,10.33,10.36,329900,3416181.0,951],[20240617,10.36,10.36,10.37,10.35,10.37,119300,1236027.0,952],[20240617,10.37,10.37,10.38,10.37,10.37,99900,1036457.0,953],[20240617,10.37,10.37,10.39,10.37,10.39,67300,698322.0,954],[20240617,10.39,10.39,10.44,10.39,10.43,42200,439165.0,955],[20240617,10.43,10.43,10.45,10.43,10.45,69900,729984.0,956],[20240617,10.45,10.45,10.48,10.45,10.47,103600,1084516.0,957],[20240617,10.47,10.46,10.47,10.45,10.45,53300,557589.0,958],[20240617,10.45,10.45,10.48,10.45,10.46,77000,805539.0,959],[20240617,10.46,10.46,10.49,10.46,10.48,37700,394731.0,1000],[20240617,10.48,10.49,10.5,10.46,10.46,91900,963789.0,1001],[20240617,10.46,10.48,10.48,10.46,10.46,97400,1019630.0,1002],[20240617,10.46,10.46,10.5,10.46,10.48,107700,1128463.25,1003],[20240617,10.48,10.48,10.49,10.47,10.49,72800,763121.0,1004],[20240617,10.49,10.49,10.51,10.49,10.51,56500,593320.0,1005],[20240617,10.51,10.5,10.5,10.47,10.48,86000,901947.0,1006],[20240617,10.48,10.48,10.48,10.47,10.47,53500,560460.0,1007],[20240617,10.47,10.47,10.49,10.47,10.47,85000,890410.0,1008],[20240617,10.47,10.48,10.49,10.47,10.49,18700,195877.0,1009],[20240617,10.49,10.48,10.5,10.48,10.48,40900,428833.0,1010],[20240617,10.48,10.47,10.49,10.45,10.45,89600,938177.0,1011],[20240617,10.45,10.45,10.47,10.45,10.47,45900,479930.0,1012],[20240617,10.47,10.47,10.49,10.47,10.49,20200,211619.0,1013],[20240617,10.49,10.48,10.5,10.48,10.5,29200,306423.0,1014],[20240617,10.5,10.49,10.49,10.46,10.48,93500,979302.0,1015],[20240617,10.48,10.48,10.48,10.45,10.46,73000,764005.0,1016],[20240617,10.46,10.46,10.46,10.43,10.45,85200,889887.0,1017],[20240617,10.45,10.45,10.46,10.45,10.46,23400,244649.0,1018],[20240617,10.46,10.46,10.46,10.45,10.46,14300,149555.0,1019],[20240617,10.46,10.46,10.47,10.45,10.46,33900,354666.0,1020],[20240617,10.46,10.46,10.46,10.45,10.45,22500,235299.0,1021],[20240617,10.45,10.46,10.46,10.44,10.44,61400,641575.0,1022],[20240617,10.44,10.44,10.44,10.43,10.44,55800,582315.0,1023],[20240617,10.44,10.44,10.45,10.43,10.45,46600,486743.0,1024],[20240617,10.45,10.44,10.45,10.44,10.44,51800,540911.0,1025],[20240617,10.44,10.44,10.45,10.43,10.45,16500,172243.0,1026],[20240617,10.45,10.44,10.45,10.44,10.44,10800,112812.0,1027],[20240617,10.44,10.45,10.46,10.44,10.46,104100,1087658.0,1028],[20240617,10.46,10.46,10.5,10.45,10.5,81500,853716.0,1029],[20240617,10.5,10.5,10.54,10.5,10.51,85400,898269.0,1030],[20240617,10.51,10.51,10.51,10.45,10.45,42000,440481.0,1031],[20240617,10.45,10.44,10.46,10.44,10.46,70800,739385.0,1032],[20240617,10.46,10.46,10.47,10.46,10.46,33600,351495.0,1033],[20240617,10.46,10.45,10.46,10.44,10.46,55500,579794.0,1034],[20240617,10.46,10.45,10.45,10.44,10.44,67200,701505.0,1035],[20240617,10.44,10.44,10.44,10.39,10.41,220200,2292734.0,1036],[20240617,10.41,10.4,10.42,10.4,10.41,29700,309072.0,1037],[20240617,10.41,10.41,10.42,10.4,10.42,10900,113455.0,1038],[20240617,10.42,10.41,10.42,10.4,10.42,25500,265543.0,1039],[20240617,10.42,10.42,10.43,10.42,10.43,5000,52102.0,1040],[20240617,10.43,10.42,10.43,10.41,10.42,54700,570026.0,1041],[20240617,10.42,10.42,10.43,10.42,10.43,22000,229237.0,1042],[20240617,10.43,10.42,10.42,10.4,10.4,156800,1633042.0,1043],[20240617,10.4,10.4,10.41,10.4,10.4,17000,176863.0,1044],[20240617,10.4,10.4,10.41,10.4,10.41,38800,403563.0,1045],[20240617,10.41,10.42,10.44,10.42,10.44,56700,591011.0,1046],[20240617,10.44,10.44,10.46,10.43,10.46,58000,605752.0,1047],[20240617,10.46,10.46,10.48,10.46,10.47,43600,456433.0,1048],[20240617,10.47,10.47,10.47,10.45,10.46,20000,209396.0,1049],[20240617,10.46,10.45,10.45,10.44,10.45,9900,103421.0,1050],[20240617,10.45,10.45,10.45,10.45,10.45,8500,88825.0,1051],[20240617,10.45,10.46,10.47,10.46,10.46,28400,297121.0,1052],[20240617,10.46,10.46,10.47,10.46,10.47,16100,168501.0,1053],[20240617,10.47,10.46,10.49,10.46,10.49,20300,212691.0,1054],[20240617,10.49,10.49,10.49,10.47,10.48,48000,503101.0,1055],[20240617,10.48,10.48,10.48,10.46,10.46,20400,213766.0,1056],[20240617,10.46,10.46,10.46,10.44,10.44,31500,329050.0,1057],[20240617,10.44,10.43,10.44,10.43,10.44,26300,274311.0,1058],[20240617,10.44,10.43,10.44,10.42,10.42,45900,479093.0,1059],[20240617,10.42,10.42,10.45,10.42,10.45,4900,51120.0,1100],[20240617,10.45,10.44,10.47,10.44,10.47,29400,307198.0,1101],[20240617,10.47,10.48,10.51,10.47,10.5,53500,561319.0,1102],[20240617,10.5,10.49,10.52,10.47,10.51,28900,303205.0,1103],[20240617,10.51,10.52,10.52,10.47,10.47,68500,720028.0,1104],[20240617,10.47,10.48,10.48,10.47,10.48,11000,115276.0,1105],[20240617,10.48,10.49,10.5,10.49,10.49,20700,217235.0,1106],[20240617,10.49,10.5,10.51,10.49,10.51,14800,155412.0,1107],[20240617,10.51,10.5,10.51,10.49,10.51,22100,232057.0,1108],[20240617,10.51,10.5,10.51,10.49,10.51,37500,393790.0,1109],[20240617,10.51,10.5,10.5,10.49,10.49,18900,198455.0,1110],[20240617,10.49,10.49,10.5,10.48,10.48,26500,278108.0,1111],[20240617,10.48,10.48,10.48,10.47,10.47,29000,303828.0,1112],[20240617,10.47,10.47,10.5,10.47,10.5,23500,246655.0,1113],[20240617,10.5,10.5,10.51,10.5,10.5,31500,330788.0,1114],[20240617,10.5,10.5,10.51,10.5,10.51,16200,170244.0,1115],[20240617,10.51,10.51,10.52,10.51,10.51,17900,188127.0,1116],[20240617,10.51,10.52,10.52,10.5,10.51,21900,230199.0,1117],[20240617,10.51,10.51,10.52,10.51,10.52,10300,108289.0,1118],[20240617,10.52,10.52,10.52,10.52,10.52,4500,47340.0,1119],[20240617,10.52,10.52,10.52,10.51,10.51,14000,147271.0,1120],[20240617,10.51,10.52,10.52,10.47,10.47,141900,1489920.0,1121],[20240617,10.47,10.48,10.49,10.47,10.48,12900,135226.0,1122],[20240617,10.48,10.49,10.49,10.48,10.49,16000,167838.0,1123],[20240617,10.49,10.49,10.5,10.48,10.49,16400,172061.0,1124],[20240617,10.49,10.48,10.5,10.48,10.5,3500,36712.0,1125],[20240617,10.5,10.5,10.5,10.48,10.48,12300,129340.48,1126],[20240617,10.48,10.49,10.5,10.49,10.49,25600,268697.0,1127],[20240617,10.49,10.49,10.51,10.49,10.51,31400,329515.0,1128],[20240617,10.51,10.51,10.51,10.5,10.5,16900,177613.0,1129],[20240617,10.5,10.5,10.51,10.5,10.51,9800,102932.0,1130],[20240617,10.51,10.5,10.51,10.42,10.42,189700,1988390.5,1301],[20240617,10.42,10.42,10.45,10.42,10.45,41700,434816.0,1302],[20240617,10.45,10.44,10.45,10.43,10.43,71200,743726.0,1303],[20240617,10.43,10.44,10.44,10.43,10.43,44700,466223.0,1304],[20240617,10.43,10.43,10.44,10.43,10.43,8300,86617.0,1305],[20240617,10.43,10.43,10.43,10.42,10.43,13000,135540.0,1306],[20240617,10.43,10.42,10.43,10.42,10.42,18500,192786.0,1307],[20240617,10.42,10.43,10.43,10.43,10.43,3700,38591.0,1308],[20240617,10.43,10.44,10.44,10.44,10.44,5400,56376.0,1309],[20240617,10.44,10.44,10.45,10.44,10.45,58100,606934.0,1310],[20240617,10.45,10.44,10.44,10.43,10.44,10300,107523.0,1311],[20240617,10.44,10.44,10.44,10.43,10.44,8500,88728.0,1312],[20240617,10.44,10.44,10.45,10.43,10.45,5300,55330.0,1313],[20240617,10.45,10.44,10.45,10.44,10.44,8400,87718.0,1314],[20240617,10.44,10.44,10.44,10.43,10.43,22700,236977.0,1315],[20240617,10.43,10.44,10.44,10.44,10.44,6000,62640.0,1316],[20240617,10.44,10.44,10.45,10.44,10.45,25100,262209.0,1317],[20240617,10.45,10.45,10.46,10.45,10.46,26500,277004.0,1318],[20240617,10.46,10.45,10.45,10.44,10.45,1400,14619.0,1319],[20240617,10.45,10.45,10.45,10.45,10.45,3400,35530.0,1320],[20240617,10.45,10.45,10.45,10.45,10.45,2300,24035.0,1321],[20240617,10.45,10.45,10.45,10.4,10.45,352200,3667397.0,1322],[20240617,10.45,10.41,10.42,10.39,10.39,86100,895224.0,1323],[20240617,10.39,10.39,10.39,10.38,10.39,27700,287787.0,1324],[20240617,10.39,10.4,10.41,10.39,10.41,21400,222521.0,1325],[20240617,10.41,10.4,10.4,10.39,10.39,31600,328635.0,1326],[20240617,10.39,10.39,10.41,10.39,10.41,47500,493573.0,1327],[20240617,10.41,10.41,10.43,10.41,10.42,26000,270864.0,1328],[20240617,10.42,10.41,10.43,10.41,10.43,25900,269992.0,1329],[20240617,10.43,10.44,10.52,10.43,10.49,111600,1173608.0,1330],[20240617,10.49,10.49,10.49,10.45,10.45,45400,475564.0,1331],[20240617,10.45,10.45,10.46,10.44,10.45,20500,214285.0,1332],[20240617,10.45,10.45,10.48,10.44,10.46,15000,156826.0,1333],[20240617,10.46,10.45,10.48,10.45,10.47,21500,225020.0,1334],[20240617,10.47,10.48,10.48,10.46,10.47,20600,215681.0,1335],[20240617,10.47,10.46,10.47,10.46,10.46,19600,205095.0,1336],[20240617,10.46,10.46,10.46,10.45,10.46,3600,37644.0,1337],[20240617,10.46,10.45,10.48,10.45,10.47,18200,190538.0,1338],[20240617,10.47,10.47,10.49,10.47,10.49,25000,262002.0,1339],[20240617,10.49,10.47,10.48,10.47,10.47,18700,195809.0,1340],[20240617,10.47,10.46,10.47,10.46,10.47,23100,241855.0,1341],[20240617,10.47,10.46,10.47,10.46,10.47,28300,296277.0,1342],[20240617,10.47,10.47,10.47,10.47,10.47,12800,133986.0,1343],[20240617,10.47,10.47,10.47,10.47,10.47,0,0.0,1344],[20240617,10.47,10.45,10.45,10.44,10.44,102800,1074532.0,1345],[20240617,10.44,10.45,10.45,10.45,10.45,7400,77330.0,1346],[20240617,10.45,10.45,10.45,10.45,10.45,6800,71059.0,1347],[20240617,10.45,10.45,10.45,10.45,10.45,16800,175560.0,1348],[20240617,10.45,10.45,10.46,10.45,10.46,11900,124431.0,1349],[20240617,10.46,10.47,10.47,10.46,10.46,18700,195784.0,1350],[20240617,10.46,10.46,10.46,10.46,10.46,33300,348741.0,1351],[20240617,10.46,10.46,10.46,10.45,10.46,8300,86790.0,1352],[20240617,10.46,10.47,10.47,10.45,10.46,9100,95166.0,1353],[20240617,10.46,10.5,10.5,10.47,10.47,57400,601568.0,1354],[20240617,10.47,10.47,10.47,10.46,10.47,12800,134010.0,1355],[20240617,10.47,10.48,10.5,10.47,10.48,121300,1272277.0,1356],[20240617,10.48,10.5,10.5,10.46,10.47,70200,735181.0,1357],[20240617,10.47,10.47,10.47,10.46,10.46,10900,114036.0,1358],[20240617,10.46,10.45,10.45,10.42,10.42,119000,1243087.0,1359],[20240617,10.42,10.42,10.43,10.42,10.43,7400,77141.0,1400],[20240617,10.43,10.43,10.44,10.43,10.44,2100,21906.0,1401],[20240617,10.44,10.44,10.44,10.43,10.44,23300,243033.0,1402],[20240617,10.44,10.44,10.44,10.43,10.44,2600,27142.0,1403],[20240617,10.44,10.45,10.5,10.43,10.5,74300,780896.0,1404],[20240617,10.5,10.46,10.47,10.45,10.46,9100,95122.0,1405],[20240617,10.46,10.46,10.47,10.46,10.47,4600,48138.0,1406],[20240617,10.47,10.47,10.47,10.45,10.46,16900,176839.0,1407],[20240617,10.46,10.46,10.48,10.45,10.48,26100,273159.0,1408],[20240617,10.48,10.47,10.48,10.47,10.47,900,9426.0,1409],[20240617,10.47,10.46,10.47,10.46,10.46,5800,60681.0,1410],[20240617,10.46,10.45,10.46,10.45,10.45,14800,154744.0,1411],[20240617,10.45,10.45,10.46,10.45,10.45,16500,172469.0,1412],[20240617,10.45,10.45,10.46,10.45,10.46,4600,48112.0,1413],[20240617,10.46,10.46,10.47,10.46,10.47,11700,122454.0,1414],[20240617,10.47,10.47,10.47,10.47,10.47,1900,19893.0,1415],[20240617,10.47,10.47,10.48,10.46,10.46,22400,234372.0,1416],[20240617,10.46,10.46,10.46,10.46,10.46,6700,70082.0,1417],[20240617,10.46,10.46,10.47,10.46,10.47,1900,19885.0,1418],[20240617,10.47,10.46,10.47,10.46,10.47,11600,121439.0,1419],[20240617,10.47,10.47,10.48,10.46,10.47,15000,157051.0,1420],[20240617,10.47,10.46,10.46,10.46,10.46,34600,361918.0,1421],[20240617,10.46,10.46,10.46,10.45,10.45,12000,125410.0,1422],[20240617,10.45,10.45,10.45,10.43,10.43,72900,761507.0,1423],[20240617,10.43,10.43,10.44,10.4,10.42,116200,1209800.0,1424],[20240617,10.42,10.42,10.43,10.42,10.42,12100,126107.0,1425],[20240617,10.42,10.42,10.44,10.42,10.44,10700,111561.0,1426],[20240617,10.44,10.43,10.43,10.42,10.42,10800,112624.0,1427],[20240617,10.42,10.42,10.43,10.42,10.42,16800,175077.0,1428],[20240617,10.42,10.42,10.43,10.41,10.42,31400,327120.0,1429],[20240617,10.42,10.41,10.43,10.4,10.4,86900,904101.0,1430],[20240617,10.4,10.4,10.4,10.38,10.39,43800,455061.0,1431],[20240617,10.39,10.39,10.39,10.38,10.39,96100,997734.0,1432],[20240617,10.39,10.39,10.4,10.39,10.4,34000,353533.0,1433],[20240617,10.4,10.41,10.41,10.39,10.39,14900,154923.0,1434],[20240617,10.39,10.4,10.41,10.4,10.4,11400,118568.0,1435],[20240617,10.4,10.4,10.41,10.4,10.4,74300,772956.0,1436],[20240617,10.4,10.39,10.41,10.39,10.4,38100,396410.0,1437],[20240617,10.4,10.4,10.42,10.4,10.42,39200,408232.0,1438],[20240617,10.42,10.41,10.42,10.4,10.4,10300,107229.0,1439],[20240617,10.4,10.4,10.42,10.4,10.4,24300,252823.0,1440],[20240617,10.4,10.4,10.43,10.4,10.41,28400,295829.0,1441],[20240617,10.41,10.41,10.42,10.4,10.4,94000,978183.0,1442],[20240617,10.4,10.41,10.42,10.41,10.41,11100,115548.0,1443],[20240617,10.41,10.42,10.42,10.4,10.4,47800,497712.0,1444],[20240617,10.4,10.4,10.41,10.4,10.41,28100,292294.0,1445],[20240617,10.41,10.41,10.41,10.4,10.4,51000,530617.0,1446],[20240617,10.4,10.4,10.42,10.4,10.42,76800,799593.0,1447],[20240617,10.42,10.42,10.42,10.41,10.41,41700,434418.0,1448],[20240617,10.41,10.41,10.42,10.4,10.41,38200,397694.0,1449],[20240617,10.41,10.41,10.42,10.41,10.41,72600,756116.0,1450],[20240617,10.41,10.41,10.42,10.41,10.42,48300,503142.0,1451],[20240617,10.42,10.42,10.42,10.41,10.42,78800,820950.0,1452],[20240617,10.42,10.42,10.42,10.39,10.39,276900,2881713.0,1453],[20240617,10.39,10.39,10.39,10.37,10.38,173200,1798849.0,1454],[20240617,10.38,10.38,10.39,10.37,10.39,97900,1015885.0,1455],[20240617,10.39,10.38,10.39,10.38,10.39,149700,1555267.25,1456],[20240617,10.39,10.39,10.39,10.32,10.32,379100,3925792.75,1457],[20240617,10.32,10.32,10.32,10.32,10.32,6700,69176.0,1458],[20240617,10.32,10.32,10.32,10.32,10.32,0,0.0,1459],[20240617,10.32,10.33,10.33,10.33,10.33,420000,4338600.0,1500],[20240618,10.33,10.33,10.4,10.3,10.34,502100,5193765.0,931],[20240618,10.34,10.34,10.44,10.32,10.43,115300,1198060.0,932],[20240618,10.43,10.42,10.43,10.38,10.38,240300,2501704.0,933],[20240618,10.38,10.38,10.41,10.38,10.41,90200,937756.0,934],[20240618,10.41,10.39,10.4,10.35,10.35,198100,2055151.0,935],[20240618,10.35,10.35,10.35,10.33,10.34,105600,1092468.0,936],[20240618,10.34,10.34,10.36,10.33,10.35,58600,606283.0,937],[20240618,10.35,10.34,10.39,10.34,10.37,101500,1051794.0,938],[20240618,10.37,10.38,10.39,10.36,10.37,133900,1389932.0,939],[20240618,10.37,10.37,10.38,10.36,10.38,46600,482920.0,940],[20240618,10.38,10.39,10.42,10.39,10.42,53400,555751.0,941],[20240618,10.42,10.42,10.43,10.4,10.4,159200,1657759.0,942],[20240618,10.4,10.4,10.42,10.4,10.4,117500,1223064.0,943],[20240618,10.4,10.4,10.4,10.39,10.4,26300,273452.0,944],[20240618,10.4,10.4,10.41,10.39,10.39,50700,527172.0,945],[20240618,10.39,10.39,10.39,10.38,10.39,30100,312536.0,946],[20240618,10.39,10.39,10.39,10.37,10.38,41900,434902.0,947],[20240618,10.38,10.37,10.39,10.37,10.37,25400,263453.0,948],[20240618,10.37,10.37,10.37,10.36,10.37,41100,426060.0,949],[20240618,10.37,10.36,10.37,10.35,10.36,70900,734569.0,950],[20240618,10.36,10.35,10.36,10.34,10.34,94900,981936.0,951],[20240618,10.34,10.34,10.35,10.33,10.34,33400,345386.0,952],[20240618,10.34,10.33,10.34,10.33,10.34,35000,361753.0,953],[20240618,10.34,10.34,10.34,10.32,10.33,122400,1264430.0,954],[20240618,10.33,10.32,10.34,10.32,10.34,37800,390414.0,955],[20240618,10.34,10.34,10.38,10.34,10.38,28400,294393.0,956],[20240618,10.38,10.38,10.38,10.34,10.35,106800,1106370.0,957],[20240618,10.35,10.35,10.35,10.33,10.34,65500,676967.0,958],[20240618,10.34,10.34,10.37,10.34,10.36,121900,1261889.0,959],[20240618,10.36,10.36,10.39,10.36,10.38,44200,458701.0,1000],[20240618,10.38,10.39,10.4,10.37,10.39,59500,617725.0,1001],[20240618,10.39,10.39,10.4,10.38,10.38,42800,444748.0,1002],[20240618,10.38,10.39,10.39,10.38,10.39,31600,328307.0,1003],[20240618,10.39,10.39,10.4,10.38,10.4,44200,459239.0,1004],[20240618,10.4,10.39,10.42,10.39,10.42,42800,445533.0,1005],[20240618,10.42,10.41,10.45,10.4,10.44,224100,2334441.0,1006],[20240618,10.44,10.44,10.45,10.43,10.45,133700,1395603.0,1007],[20240618,10.45,10.46,10.57,10.44,10.52,310600,3266349.0,1008],[20240618,10.52,10.52,10.52,10.47,10.48,125500,1318764.0,1009],[20240618,10.48,10.46,10.48,10.45,10.46,69600,728068.0,1010],[20240618,10.46,10.45,10.47,10.45,10.46,53400,558510.0,1011],[20240618,10.46,10.46,10.47,10.45,10.46,19100,199857.0,1012],[20240618,10.46,10.46,10.48,10.45,10.48,41800,437855.0,1013],[20240618,10.48,10.48,10.48,10.45,10.47,82700,865435.0,1014],[20240618,10.47,10.47,10.47,10.45,10.45,27200,284367.0,1015],[20240618,10.45,10.45,10.46,10.44,10.45,36700,383503.0,1016],[20240618,10.45,10.45,10.46,10.44,10.45,29300,306190.0,1017],[20240618,10.45,10.45,10.48,10.45,10.48,33200,347475.0,1018],[20240618,10.48,10.48,10.5,10.48,10.5,30300,318035.0,1019],[20240618,10.5,10.5,10.5,10.48,10.49,53300,559372.0,1020],[20240618,10.49,10.49,10.49,10.48,10.48,27500,288248.0,1021],[20240618,10.48,10.48,10.5,10.48,10.5,25800,270543.0,1022],[20240618,10.5,10.5,10.5,10.49,10.49,19700,206768.0,1023],[20240618,10.49,10.49,10.5,10.49,10.49,33100,347294.0,1024],[20240618,10.49,10.5,10.5,10.48,10.48,21300,223491.0,1025],[20240618,10.48,10.49,10.49,10.48,10.48,500,5243.0,1026],[20240618,10.48,10.49,10.49,10.48,10.48,15600,163491.0,1027],[20240618,10.48,10.48,10.48,10.47,10.47,13700,143563.0,1028],[20240618,10.47,10.47,10.48,10.47,10.47,12500,130891.0,1029],[20240618,10.47,10.48,10.51,10.47,10.51,67300,706217.0,1030],[20240618,10.51,10.51,10.51,10.49,10.49,35000,367568.0,1031],[20240618,10.49,10.49,10.53,10.49,10.52,113300,1190868.0,1032],[20240618,10.52,10.52,10.54,10.51,10.53,72500,763297.0,1033],[20240618,10.53,10.54,10.54,10.53,10.54,55300,582655.0,1034],[20240618,10.54,10.53,10.56,10.53,10.54,108900,1148900.0,1035],[20240618,10.54,10.54,10.55,10.53,10.53,22400,236097.0,1036],[20240618,10.53,10.53,10.54,10.53,10.53,46900,493916.0,1037],[20240618,10.53,10.53,10.53,10.52,10.52,20300,213786.0,1038],[20240618,10.52,10.52,10.53,10.47,10.5,48300,507368.0,1039],[20240618,10.5,10.5,10.52,10.5,10.52,10200,107298.0,1040],[20240618,10.52,10.52,10.53,10.52,10.52,10200,107304.0,1041],[20240618,10.52,10.51,10.53,10.51,10.51,28500,299772.0,1042],[20240618,10.51,10.51,10.53,10.51,10.53,51200,538729.0,1043],[20240618,10.53,10.53,10.54,10.53,10.54,11000,115843.0,1044],[20240618,10.54,10.53,10.55,10.53,10.54,29200,307756.0,1045],[20240618,10.54,10.54,10.54,10.51,10.51,32100,337878.0,1046],[20240618,10.51,10.51,10.52,10.51,10.51,30100,316636.0,1047],[20240618,10.51,10.51,10.53,10.51,10.53,13300,139904.0,1048],[20240618,10.53,10.54,10.57,10.54,10.56,81200,856909.0,1049],[20240618,10.56,10.56,10.6,10.56,10.58,142300,1505612.0,1050],[20240618,10.58,10.6,10.6,10.57,10.59,112100,1187440.0,1051],[20240618,10.59,10.6,10.6,10.56,10.56,98300,1040803.0,1052],[20240618,10.56,10.55,10.57,10.55,10.55,8800,92899.0,1053],[20240618,10.55,10.55,10.56,10.53,10.56,19200,202599.0,1054],[20240618,10.56,10.56,10.58,10.56,10.57,46300,489540.0,1055],[20240618,10.57,10.56,10.56,10.55,10.55,29600,312410.0,1056],[20240618,10.55,10.55,10.55,10.52,10.53,49000,516470.0,1057],[20240618,10.53,10.53,10.53,10.52,10.52,14700,154767.0,1058],[20240618,10.52,10.52,10.54,10.52,10.54,6400,67401.0,1059],[20240618,10.54,10.53,10.53,10.52,10.53,57800,608397.0,1100],[20240618,10.53,10.53,10.55,10.53,10.55,9600,101140.0,1101],[20240618,10.55,10.55,10.55,10.54,10.54,11500,121217.0,1102],[20240618,10.54,10.53,10.53,10.53,10.53,16000,168576.0,1103],[20240618,10.53,10.53,10.53,10.52,10.52,9100,95822.0,1104],[20240618,10.52,10.53,10.53,10.52,10.53,14800,155831.0,1105],[20240618,10.53,10.53,10.53,10.52,10.53,13500,142053.0,1106],[20240618,10.53,10.53,10.53,10.52,10.52,3200,33693.0,1107],[20240618,10.52,10.53,10.53,10.52,10.53,16400,172543.0,1108],[20240618,10.53,10.52,10.53,10.52,10.53,6200,65245.0,1109],[20240618,10.53,10.53,10.54,10.52,10.54,30200,318059.0,1110],[20240618,10.54,10.54,10.54,10.52,10.52,22900,241236.0,1111],[20240618,10.52,10.52,10.53,10.52,10.52,9000,94753.0,1112],[20240618,10.52,10.52,10.52,10.51,10.52,18300,192491.0,1113],[20240618,10.52,10.52,10.53,10.51,10.52,25100,263990.0,1114],[20240618,10.52,10.52,10.57,10.52,10.57,59500,627395.0,1115],[20240618,10.57,10.57,10.57,10.56,10.57,40900,432100.0,1116],[20240618,10.57,10.55,10.59,10.54,10.58,191300,2021014.0,1117],[20240618,10.58,10.58,10.59,10.57,10.58,50600,535314.0,1118],[20240618,10.58,10.57,10.58,10.56,10.57,12700,134245.0,1119],[20240618,10.57,10.57,10.59,10.56,10.59,79100,836946.0,1120],[20240618,10.59,10.59,10.6,10.59,10.59,55200,585026.0,1121],[20240618,10.59,10.59,10.59,10.58,10.58,30200,319709.0,1122],[20240618,10.58,10.58,10.59,10.58,10.59,67100,710517.0,1123],[20240618,10.59,10.59,10.59,10.57,10.59,85900,909698.0,1124],[20240618,10.59,10.6,10.62,10.6,10.61,107300,1138164.0,1125],[20240618,10.61,10.61,10.63,10.6,10.62,82400,874529.0,1126],[20240618,10.62,10.61,10.64,10.61,10.63,180100,1913576.0,1127],[20240618,10.63,10.64,10.69,10.64,10.68,190900,2036872.0,1128],[20240618,10.68,10.68,10.68,10.63,10.65,84900,905226.0,1129],[20240618,10.65,10.65,10.65,10.64,10.64,41200,438656.0,1130],[20240618,10.64,10.65,10.65,10.61,10.62,278200,2960280.0,1301],[20240618,10.62,10.62,10.66,10.61,10.64,130200,1383766.0,1302],[20240618,10.64,10.64,10.66,10.64,10.64,20000,213011.0,1303],[20240618,10.64,10.64,10.64,10.63,10.64,22200,236164.0,1304],[20240618,10.64,10.64,10.66,10.64,10.64,37200,396259.0,1305],[20240618,10.64,10.66,10.68,10.66,10.66,128400,1367945.0,1306],[20240618,10.66,10.66,10.71,10.66,10.69,112800,1205916.0,1307],[20240618,10.69,10.71,10.71,10.65,10.65,81700,871674.0,1308],[20240618,10.65,10.65,10.66,10.64,10.64,58400,621757.0,1309],[20240618,10.64,10.65,10.65,10.65,10.65,14500,154423.0,1310],[20240618,10.65,10.65,10.65,10.64,10.64,26600,283138.0,1311],[20240618,10.64,10.63,10.64,10.62,10.63,32100,341200.0,1312],[20240618,10.63,10.62,10.63,10.62,10.62,12600,133817.0,1313],[20240618,10.62,10.63,10.63,10.62,10.62,31700,336786.0,1314],[20240618,10.62,10.63,10.63,10.63,10.63,15400,163702.0,1315],[20240618,10.63,10.63,10.63,10.62,10.62,18300,194439.0,1316],[20240618,10.62,10.63,10.63,10.63,10.63,14000,148821.0,1317],[20240618,10.63,10.62,10.63,10.62,10.63,39700,421703.0,1318],[20240618,10.63,10.62,10.63,10.61,10.62,30100,319613.0,1319],[20240618,10.62,10.62,10.64,10.62,10.64,28000,297645.0,1320],[20240618,10.64,10.64,10.65,10.63,10.63,7400,78696.0,1321],[20240618,10.63,10.63,10.63,10.62,10.63,10800,114793.0,1322],[20240618,10.63,10.62,10.62,10.62,10.62,5800,61596.0,1323],[20240618,10.62,10.62,10.63,10.62,10.63,14800,157239.0,1324],[20240618,10.63,10.62,10.63,10.62,10.62,10100,107263.0,1325],[20240618,10.62,10.63,10.63,10.62,10.63,16800,178558.0,1326],[20240618,10.63,10.64,10.64,10.63,10.64,4700,49995.0,1327],[20240618,10.64,10.63,10.64,10.63,10.64,9400,100000.0,1328],[20240618,10.64,10.63,10.63,10.62,10.63,12800,136051.0,1329],[20240618,10.63,10.62,10.63,10.61,10.61,57600,611321.0,1330],[20240618,10.61,10.61,10.62,10.61,10.62,25600,271859.0,1331],[20240618,10.62,10.62,10.63,10.61,10.62,20800,220942.0,1332],[20240618,10.62,10.62,10.62,10.62,10.62,15000,159300.0,1333],[20240618,10.62,10.62,10.63,10.62,10.62,4200,44607.0,1334],[20240618,10.62,10.62,10.75,10.62,10.75,303600,3245469.0,1335],[20240618,10.75,10.75,10.76,10.7,10.7,84300,904514.0,1336],[20240618,10.7,10.7,10.72,10.7,10.71,30000,321054.0,1337],[20240618,10.71,10.72,10.74,10.72,10.73,47800,512766.0,1338],[20240618,10.73,10.71,10.73,10.71,10.71,29300,313907.0,1339],[20240618,10.71,10.72,10.72,10.7,10.71,31500,337312.0,1340],[20240618,10.71,10.7,10.73,10.7,10.71,96100,1030011.0,1341],[20240618,10.71,10.71,10.75,10.71,10.73,89300,958899.0,1342],[20240618,10.73,10.73,10.74,10.72,10.74,30600,328511.0,1343],[20240618,10.74,10.74,10.75,10.73,10.75,56900,611369.0,1344],[20240618,10.75,10.74,10.75,10.72,10.72,58800,630730.0,1345],[20240618,10.72,10.73,10.73,10.72,10.72,8000,85804.0,1346],[20240618,10.72,10.72,10.73,10.72,10.72,29900,320675.0,1347],[20240618,10.72,10.72,10.73,10.72,10.73,10000,107205.0,1348],[20240618,10.73,10.72,10.73,10.71,10.71,63900,684820.0,1349],[20240618,10.71,10.71,10.71,10.69,10.7,41300,442002.0,1350],[20240618,10.7,10.71,10.72,10.69,10.69,36400,389554.0,1351],[20240618,10.69,10.7,10.7,10.69,10.69,18300,195763.0,1352],[20240618,10.69,10.69,10.69,10.68,10.68,62200,664755.0,1353],[20240618,10.68,10.69,10.69,10.68,10.69,6900,73736.0,1354],[20240618,10.69,10.69,10.71,10.69,10.7,33800,361656.0,1355],[20240618,10.7,10.7,10.72,10.7,10.72,73500,787430.0,1356],[20240618,10.72,10.73,10.73,10.71,10.71,33000,353521.0,1357],[20240618,10.71,10.71,10.72,10.7,10.7,8100,86705.0,1358],[20240618,10.7,10.7,10.7,10.69,10.69,17800,190302.0,1359],[20240618,10.69,10.68,10.69,10.68,10.68,19000,202958.0,1400],[20240618,10.68,10.68,10.68,10.67,10.67,22900,244566.0,1401],[20240618,10.67,10.67,10.68,10.67,10.68,80300,856989.0,1402],[20240618,10.68,10.68,10.68,10.67,10.67,24800,264789.0,1403],[20240618,10.67,10.67,10.68,10.67,10.68,24400,260590.0,1404],[20240618,10.68,10.68,10.68,10.68,10.68,900,9612.0,1405],[20240618,10.68,10.69,10.69,10.68,10.69,7200,76948.0,1406],[20240618,10.69,10.68,10.69,10.67,10.67,11100,118569.0,1407],[20240618,10.67,10.67,10.67,10.67,10.67,22500,240084.0,1408],[20240618,10.67,10.67,10.67,10.66,10.66,16400,174973.0,1409],[20240618,10.66,10.66,10.66,10.65,10.65,59900,638245.0,1410],[20240618,10.65,10.66,10.67,10.65,10.66,46600,496766.0,1411],[20240618,10.66,10.67,10.67,10.66,10.66,16500,175990.0,1412],[20240618,10.66,10.66,10.67,10.66,10.66,5600,59720.0,1413],[20240618,10.66,10.66,10.68,10.66,10.68,32800,349988.0,1414],[20240618,10.68,10.67,10.68,10.67,10.67,2900,30945.0,1415],[20240618,10.67,10.67,10.67,10.67,10.67,13300,141911.0,1416],[20240618,10.67,10.67,10.68,10.66,10.68,8600,91771.0,1417],[20240618,10.68,10.67,10.68,10.67,10.67,2200,23481.0,1418],[20240618,10.67,10.66,10.66,10.65,10.65,19800,211060.0,1419],[20240618,10.65,10.65,10.66,10.65,10.65,29500,314253.0,1420],[20240618,10.65,10.66,10.66,10.65,10.65,4100,43672.0,1421],[20240618,10.65,10.64,10.65,10.64,10.64,8700,92571.0,1422],[20240618,10.64,10.65,10.65,10.64,10.64,26300,279856.0,1423],[20240618,10.64,10.65,10.66,10.64,10.66,25800,274793.0,1424],[20240618,10.66,10.66,10.67,10.65,10.66,37200,396561.34,1425],[20240618,10.66,10.67,10.67,10.66,10.67,16700,178038.0,1426],[20240618,10.67,10.67,10.67,10.66,10.66,10600,113058.0,1427],[20240618,10.66,10.67,10.7,10.67,10.7,56900,607756.0,1428],[20240618,10.7,10.7,10.7,10.69,10.69,9000,96251.0,1429],[20240618,10.69,10.69,10.69,10.67,10.67,18800,200874.0,1430],[20240618,10.67,10.68,10.69,10.67,10.69,27600,294793.0,1431],[20240618,10.69,10.68,10.69,10.68,10.69,17200,183802.0,1432],[20240618,10.69,10.69,10.7,10.69,10.7,26000,278065.0,1433],[20240618,10.7,10.7,10.7,10.7,10.7,11900,127316.0,1434],[20240618,10.7,10.69,10.7,10.69,10.7,41100,439523.0,1435],[20240618,10.7,10.7,10.7,10.68,10.69,70000,748104.0,1436],[20240618,10.69,10.69,10.69,10.68,10.69,42200,450691.0,1437],[20240618,10.69,10.68,10.69,10.68,10.68,28600,305324.0,1438],[20240618,10.68,10.67,10.68,10.67,10.68,20500,218844.0,1439],[20240618,10.68,10.68,10.69,10.67,10.68,56100,599324.0,1440],[20240618,10.68,10.69,10.69,10.68,10.69,16100,172061.0,1441],[20240618,10.69,10.69,10.7,10.69,10.7,96600,1032852.0,1442],[20240618,10.7,10.7,10.7,10.69,10.7,34200,365893.0,1443],[20240618,10.7,10.69,10.7,10.68,10.69,59000,630664.0,1444],[20240618,10.69,10.69,10.7,10.68,10.68,18200,194475.0,1445],[20240618,10.68,10.69,10.7,10.68,10.69,33300,355895.0,1446],[20240618,10.69,10.69,10.69,10.67,10.69,43300,462321.0,1447],[20240618,10.69,10.68,10.7,10.68,10.68,82300,879258.0,1448],[20240618,10.68,10.68,10.7,10.68,10.69,65700,702107.0,1449],[20240618,10.69,10.68,10.7,10.68,10.68,62300,665728.0,1450],[20240618,10.68,10.69,10.69,10.67,10.67,28400,303323.0,1451],[20240618,10.67,10.68,10.69,10.67,10.69,44200,472137.0,1452],[20240618,10.69,10.69,10.69,10.68,10.69,30700,328048.0,1453],[20240618,10.69,10.69,10.69,10.68,10.68,56100,599556.0,1454],[20240618,10.68,10.68,10.69,10.68,10.69,99900,1067822.0,1455],[20240618,10.69,10.68,10.7,10.68,10.7,228500,2442915.5,1456],[20240618,10.7,10.7,10.7,10.63,10.69,216200,2306913.0,1457],[20240618,10.69,10.69,10.69,10.69,10.69,100,1069.0,1458],[20240618,10.69,10.69,10.69,10.69,10.69,0,0.0,1459],[20240618,10.69,10.69,10.69,10.69,10.69,166800,1782664.38,1500],[20240619,10.69,10.66,10.74,10.63,10.65,236100,2517021.0,931],[20240619,10.65,10.65,10.72,10.65,10.71,143000,1527644.0,932],[20240619,10.71,10.71,10.73,10.66,10.66,150600,1611788.0,933],[20240619,10.66,10.66,10.66,10.62,10.65,200400,2131324.0,934],[20240619,10.65,10.64,10.67,10.63,10.65,90300,961485.0,935],[20240619,10.65,10.65,10.67,10.64,10.64,61500,655069.0,936],[20240619,10.64,10.64,10.67,10.64,10.67,56400,600667.0,937],[20240619,10.67,10.68,10.7,10.68,10.68,57100,610610.0,938],[20240619,10.68,10.68,10.7,10.68,10.69,39300,420065.0,939],[20240619,10.69,10.7,10.7,10.67,10.68,88200,941731.0,940],[20240619,10.68,10.69,10.71,10.69,10.7,56300,602356.0,941],[20240619,10.7,10.7,10.7,10.69,10.69,19900,212851.0,942],[20240619,10.69,10.69,10.69,10.67,10.69,43600,465833.0,943],[20240619,10.69,10.67,10.69,10.67,10.68,43200,461193.0,944],[20240619,10.68,10.69,10.69,10.67,10.69,29000,309883.0,945],[20240619,10.69,10.69,10.69,10.67,10.69,15400,164474.0,946],[20240619,10.69,10.68,10.7,10.68,10.7,72700,777691.0,947],[20240619,10.7,10.7,10.71,10.7,10.71,61800,661309.0,948],[20240619,10.71,10.7,10.71,10.69,10.69,73400,785343.0,949],[20240619,10.69,10.69,10.69,10.68,10.68,55200,589669.0,950],[20240619,10.68,10.68,10.69,10.68,10.69,6100,65190.0,951],[20240619,10.69,10.69,10.7,10.68,10.69,17000,181670.0,952],[20240619,10.69,10.69,10.69,10.68,10.69,28200,301333.0,953],[20240619,10.69,10.68,10.69,10.68,10.68,31500,336447.0,954],[20240619,10.68,10.68,10.68,10.65,10.65,83300,888615.0,955],[20240619,10.65,10.65,10.66,10.64,10.66,142200,1514605.0,956],[20240619,10.66,10.66,10.68,10.66,10.67,48000,511883.0,957],[20240619,10.67,10.66,10.68,10.66,10.67,20900,223048.0,958],[20240619,10.67,10.67,10.68,10.65,10.67,48300,515119.0,959],[20240619,10.67,10.67,10.69,10.67,10.69,19300,206278.0,1000],[20240619,10.69,10.69,10.71,10.67,10.71,80000,856040.0,1001],[20240619,10.71,10.7,10.71,10.7,10.7,11400,122039.0,1002],[20240619,10.7,10.69,10.7,10.69,10.69,39500,422430.0,1003],[20240619,10.69,10.69,10.7,10.69,10.69,30500,326194.0,1004],[20240619,10.69,10.7,10.7,10.69,10.7,31900,341221.0,1005],[20240619,10.7,10.69,10.7,10.68,10.68,67300,719372.0,1006],[20240619,10.68,10.68,10.69,10.68,10.69,6600,70492.0,1007],[20240619,10.69,10.69,10.7,10.68,10.7,33400,357112.0,1008],[20240619,10.7,10.69,10.7,10.69,10.69,12200,130440.0,1009],[20240619,10.69,10.69,10.69,10.68,10.68,8600,91877.0,1010],[20240619,10.68,10.68,10.69,10.68,10.68,9600,102540.0,1011],[20240619,10.68,10.67,10.68,10.67,10.67,29400,313752.0,1012],[20240619,10.67,10.67,10.69,10.67,10.69,27500,293872.0,1013],[20240619,10.69,10.7,10.7,10.69,10.7,14200,151932.0,1014],[20240619,10.7,10.69,10.7,10.69,10.69,23000,246001.0,1015],[20240619,10.69,10.69,10.7,10.68,10.69,43700,467165.0,1016],[20240619,10.69,10.69,10.72,10.69,10.72,145000,1551915.0,1017],[20240619,10.72,10.72,10.77,10.72,10.76,183900,1975311.0,1018],[20240619,10.76,10.76,10.77,10.74,10.74,125600,1351786.0,1019],[20240619,10.74,10.73,10.73,10.71,10.73,30200,323894.0,1020],[20240619,10.73,10.74,10.74,10.71,10.71,48400,518485.0,1021],[20240619,10.71,10.71,10.74,10.71,10.71,17100,183354.0,1022],[20240619,10.71,10.71,10.71,10.68,10.68,23400,250132.0,1023],[20240619,10.68,10.67,10.68,10.66,10.67,47300,504683.0,1024],[20240619,10.67,10.68,10.71,10.67,10.7,19600,209493.0,1025],[20240619,10.7,10.69,10.71,10.69,10.7,21000,224678.0,1026],[20240619,10.7,10.69,10.7,10.69,10.69,18000,192527.0,1027],[20240619,10.69,10.69,10.69,10.68,10.69,58700,627055.0,1028],[20240619,10.69,10.68,10.69,10.68,10.69,38200,408172.0,1029],[20240619,10.69,10.68,10.69,10.68,10.69,15300,163550.0,1030],[20240619,10.69,10.68,10.69,10.68,10.68,13700,146366.0,1031],[20240619,10.68,10.69,10.69,10.67,10.69,31200,333309.0,1032],[20240619,10.69,10.7,10.72,10.7,10.72,65300,698851.0,1033],[20240619,10.72,10.72,10.72,10.7,10.72,38100,408197.0,1034],[20240619,10.72,10.72,10.72,10.71,10.71,5900,63201.0,1035],[20240619,10.71,10.71,10.72,10.71,10.72,23900,256092.0,1036],[20240619,10.72,10.72,10.72,10.71,10.72,10500,112557.0,1037],[20240619,10.72,10.72,10.72,10.71,10.72,9800,104982.0,1038],[20240619,10.72,10.71,10.72,10.71,10.71,51100,547398.0,1039],[20240619,10.71,10.71,10.71,10.7,10.7,32600,348959.0,1040],[20240619,10.7,10.7,10.71,10.69,10.71,25500,272877.0,1041],[20240619,10.71,10.71,10.71,10.71,10.71,4000,42840.0,1042],[20240619,10.71,10.71,10.71,10.7,10.7,10300,110228.0,1043],[20240619,10.7,10.69,10.7,10.69,10.7,18800,201100.0,1044],[20240619,10.7,10.7,10.7,10.69,10.7,11100,118769.0,1045],[20240619,10.7,10.71,10.72,10.71,10.71,42800,458413.0,1046],[20240619,10.71,10.72,10.72,10.7,10.7,36000,385537.0,1047],[20240619,10.7,10.71,10.71,10.7,10.7,9700,103837.0,1048],[20240619,10.7,10.71,10.71,10.71,10.71,700,7494.0,1049],[20240619,10.71,10.71,10.71,10.7,10.71,30700,328586.0,1050],[20240619,10.71,10.7,10.71,10.7,10.71,12800,136962.0,1051],[20240619,10.71,10.71,10.71,10.71,10.71,26400,282749.0,1052],[20240619,10.71,10.71,10.71,10.7,10.71,27000,289024.0,1053],[20240619,10.71,10.71,10.71,10.7,10.7,2200,23554.0,1054],[20240619,10.7,10.7,10.7,10.69,10.7,13300,142297.0,1055],[20240619,10.7,10.69,10.7,10.68,10.69,37200,397278.0,1056],[20240619,10.69,10.69,10.69,10.68,10.68,4900,52373.0,1057],[20240619,10.68,10.68,10.69,10.68,10.69,11900,127109.0,1058],[20240619,10.69,10.69,10.7,10.69,10.7,500,5348.0,1059],[20240619,10.7,10.7,10.7,10.69,10.69,20400,218143.0,1100],[20240619,10.69,10.69,10.7,10.69,10.7,3100,33147.0,1101],[20240619,10.7,10.69,10.69,10.69,10.69,9200,98348.0,1102],[20240619,10.69,10.69,10.69,10.68,10.69,1800,19240.0,1103],[20240619,10.69,10.68,10.69,10.68,10.69,9400,100463.0,1104],[20240619,10.69,10.7,10.7,10.69,10.69,2900,31008.0,1105],[20240619,10.69,10.7,10.7,10.69,10.7,12500,133703.0,1106],[20240619,10.7,10.69,10.69,10.69,10.69,6000,64140.0,1107],[20240619,10.69,10.69,10.69,10.68,10.68,42200,450717.0,1108],[20240619,10.68,10.68,10.69,10.68,10.69,1200,12827.0,1109],[20240619,10.69,10.68,10.68,10.68,10.68,2100,22428.0,1110],[20240619,10.68,10.68,10.68,10.67,10.67,60600,646657.0,1111],[20240619,10.67,10.67,10.67,10.66,10.66,30300,323266.0,1112],[20240619,10.66,10.66,10.68,10.66,10.68,9600,102365.0,1113],[20240619,10.68,10.67,10.67,10.67,10.67,100,1067.0,1114],[20240619,10.67,10.67,10.68,10.67,10.68,4100,43748.0,1115],[20240619,10.68,10.67,10.67,10.67,10.67,12200,130101.0,1116],[20240619,10.67,10.67,10.67,10.66,10.66,4600,49048.0,1117],[20240619,10.66,10.66,10.66,10.66,10.66,24900,265434.0,1118],[20240619,10.66,10.66,10.66,10.65