{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.82","3.83","3.83","101072","36522","64550","3.82","2077","3.81","7113","3.80","4457","3.79","2867","3.78","2125","3.83","6275","3.84","5942","3.85","6939","3.86","4563","3.87","2861","","20260422161426","-0.01","-0.26","3.85","3.81","3.82\/101072\/38657016","101072","3866","0.45","13.66","","3.85","3.81","1.04","85.85","85.85","0.74","4.21","3.45","0.89","-7941","3.82","13.66","13.66","","","0.54","3865.7016","0.0000","0"," ","GP-A","-10.33","-0.52","4.45","6.60","1.91","4.96","3.70","-1.04","-1.80","-11.37","2247371832","2247371832","-17.56","-21.40","2247371832","","","-9.05","0.00","","CNY","0","___D__F__N","3.88","-6007",""],"market":["2026-04-23 01:41:37|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m30":[["202511211000","4.57","4.55","4.58","4.55","44996.37",{},"20.0218"],["202511211030","4.54","4.51","4.55","4.50","26663.22",{},"11.8642"],["202511211100","4.52","4.49","4.52","4.47","27245.78",{},"12.1234"],["202511211130","4.49","4.50","4.50","4.47","23234.00",{},"10.3383"],["202511211330","4.49","4.51","4.52","4.49","12074.00",{},"5.3725"],["202511211400","4.51","4.49","4.52","4.49","8919.00",{},"3.9686"],["202511211430","4.50","4.47","4.50","4.46","17727.00",{},"7.8879"],["202511211500","4.47","4.46","4.49","4.45","22668.00",{},"10.0864"],["202511241000","4.46","4.42","4.48","4.42","53857.00",{},"23.9644"],["202511241030","4.42","4.43","4.44","4.41","23471.00",{},"10.4438"],["202511241100","4.43","4.41","4.43","4.39","19515.00",{},"8.6835"],["202511241130","4.41","4.42","4.42","4.40","6368.00",{},"2.8335"],["202511241330","4.42","4.42","4.43","4.40","9775.00",{},"4.3495"],["202511241400","4.42","4.43","4.44","4.42","14024.00",{},"6.2402"],["202511241430","4.43","4.41","4.44","4.41","14685.00",{},"6.5343"],["202511241500","4.41","4.40","4.42","4.39","30430.08",{},"13.5403"],["202511251000","4.42","4.46","4.46","4.39","34947.00",{},"15.5502"],["202511251030","4.46","4.44","4.46","4.43","23352.44",{},"10.3910"],["202511251100","4.45","4.44","4.45","4.43","21327.00",{},"9.4898"],["202511251130","4.44","4.42","4.45","4.42","13287.00",{},"5.9122"],["202511251330","4.42","4.43","4.44","4.41","19767.12",{},"8.7957"],["202511251400","4.43","4.44","4.44","4.43","8062.00",{},"3.5873"],["202511251430","4.44","4.44","4.44","4.42","13669.98",{},"6.0827"],["202511251500","4.43","4.43","4.44","4.42","18797.21",{},"8.3641"],["202511261000","4.44","4.45","4.48","4.43","35174.33",{},"15.6513"],["202511261030","4.45","4.46","4.47","4.45","9193.38",{},"4.0907"],["202511261100","4.47","4.46","4.48","4.45","15911.00",{},"7.0798"],["202511261130","4.46","4.45","4.46","4.44","3672.00",{},"1.6339"],["202511261330","4.45","4.43","4.46","4.43","11842.45",{},"5.2695"],["202511261400","4.43","4.43","4.44","4.43","5510.22",{},"2.4519"],["202511261430","4.43","4.42","4.44","4.42","11270.00",{},"5.0147"],["202511261500","4.43","4.43","4.44","4.42","12882.91",{},"5.7324"],["202511271000","4.43","4.40","4.43","4.40","19965.00",{},"8.8837"],["202511271030","4.40","4.43","4.43","4.40","14936.00",{},"6.6460"],["202511271100","4.43","4.42","4.43","4.41","8538.00",{},"3.7991"],["202511271130","4.42","4.41","4.43","4.41","5023.00",{},"2.2351"],["202511271330","4.41","4.42","4.42","4.41","3025.00",{},"1.3460"],["202511271400","4.42","4.43","4.44","4.41","11583.00",{},"5.1540"],["202511271430","4.43","4.42","4.44","4.42","9102.00",{},"4.0501"],["202511271500","4.42","4.41","4.43","4.41","12417.04",{},"5.5251"],["202511281000","4.40","4.38","4.41","4.37","22681.00",{},"10.0922"],["202511281030","4.38","4.39","4.41","4.37","12188.10",{},"5.4233"],["202511281100","4.40","4.39","4.40","4.38","11824.00",{},"5.2613"],["202511281130","4.40","4.40","4.40","4.39","4507.63",{},"2.0057"],["202511281330","4.39","4.38","4.40","4.37","32179.00",{},"14.3185"],["202511281400","4.38","4.41","4.41","4.37","12553.18",{},"5.5857"],["202511281430","4.40","4.39","4.41","4.39","5477.00",{},"2.4371"],["202511281500","4.40","4.40","4.41","4.39","11330.19",{},"5.0415"],["202512011000","4.38","4.37","4.40","4.35","44893.00",{},"19.9758"],["202512011030","4.37","4.38","4.40","4.37","14135.00",{},"6.2896"],["202512011100","4.39","4.40","4.41","4.38","12150.00",{},"5.4063"],["202512011130","4.39","4.38","4.41","4.38","11970.00",{},"5.3262"],["202512011330","4.38","4.38","4.39","4.38","9022.00",{},"4.0145"],["202512011400","4.39","4.40","4.41","4.38","17516.52",{},"7.7942"],["202512011430","4.40","4.38","4.41","4.37","19616.19",{},"8.7285"],["202512011500","4.39","4.38","4.39","4.37","12701.00",{},"5.6515"],["202512021000","4.38","4.39","4.41","4.37","29632.11",{},"13.1852"],["202512021030","4.40","4.41","4.41","4.39","10751.80",{},"4.7842"],["202512021100","4.41","4.43","4.43","4.40","19522.00",{},"8.6866"],["202512021130","4.43","4.42","4.43","4.41","4689.10",{},"2.0865"],["202512021330","4.42","4.43","4.43","4.41","8130.00",{},"3.6176"],["202512021400","4.42","4.45","4.46","4.42","33563.19",{},"14.9344"],["202512021430","4.45","4.45","4.47","4.44","20633.81",{},"9.1813"],["202512021500","4.46","4.46","4.46","4.45","11937.65",{},"5.3118"],["202512031000","4.47","4.49","4.51","4.44","51454.11",{},"22.8952"],["202512031030","4.49","4.50","4.51","4.48","13462.38",{},"5.9903"],["202512031100","4.50","4.54","4.54","4.50","16372.00",{},"7.2850"],["202512031130","4.54","4.52","4.54","4.50","19035.53",{},"8.4701"],["202512031330","4.52","4.52","4.53","4.51","8672.00",{},"3.8587"],["202512031400","4.52","4.52","4.53","4.51","12989.00",{},"5.7796"],["202512031430","4.52","4.50","4.52","4.49","17011.00",{},"7.5693"],["202512031500","4.49","4.52","4.52","4.49","14611.72",{},"6.5017"],["202512041000","4.51","4.49","4.54","4.47","33202.14",{},"14.7738"],["202512041030","4.49","4.50","4.50","4.47","14090.00",{},"6.2695"],["202512041100","4.50","4.52","4.52","4.49","13005.30",{},"5.7869"],["202512041130","4.52","4.52","4.52","4.50","11496.00",{},"5.1153"],["202512041330","4.52","4.51","4.52","4.50","6805.00",{},"3.0280"],["202512041400","4.51","4.51","4.51","4.50","6098.00",{},"2.7134"],["202512041430","4.51","4.52","4.52","4.50","6691.90",{},"2.9777"],["202512041500","4.52","4.52","4.53","4.50","20408.79",{},"9.0812"],["202512051000","4.52","4.50","4.52","4.48","22101.00",{},"9.8342"],["202512051030","4.50","4.46","4.50","4.45","21217.00",{},"9.4408"],["202512051100","4.46","4.44","4.46","4.44","13721.00",{},"6.1054"],["202512051130","4.44","4.45","4.46","4.44","6530.00",{},"2.9056"],["202512051330","4.45","4.44","4.46","4.44","12559.00",{},"5.5883"],["202512051400","4.44","4.49","4.49","4.44","16803.23",{},"7.4768"],["202512051430","4.49","4.48","4.50","4.48","17950.00",{},"7.9871"],["202512051500","4.47","4.48","4.50","4.47","14824.27",{},"6.5963"],["202512081000","4.48","4.43","4.49","4.43","46173.00",{},"20.5453"],["202512081030","4.43","4.43","4.44","4.42","19038.97",{},"8.4717"],["202512081100","4.43","4.46","4.46","4.43","13542.53",{},"6.0259"],["202512081130","4.45","4.44","4.46","4.44","7017.00",{},"3.1223"],["202512081330","4.44","4.45","4.45","4.43","9754.00",{},"4.3402"],["202512081400","4.44","4.45","4.47","4.44","14081.00",{},"6.2655"],["202512081430","4.45","4.45","4.46","4.45","8415.00",{},"3.7444"],["202512081500","4.46","4.44","4.46","4.44","10410.00",{},"4.6321"],["202512091000","4.43","4.40","4.44","4.40","25083.32",{},"11.1612"],["202512091030","4.41","4.44","4.44","4.39","24024.68",{},"10.6901"],["202512091100","4.43","4.43","4.45","4.43","7147.00",{},"3.1802"],["202512091130","4.43","4.42","4.44","4.42","8417.00",{},"3.7453"],["202512091330","4.42","4.44","4.44","4.42","10217.00",{},"4.5462"],["202512091400","4.44","4.44","4.46","4.43","17240.44",{},"7.6714"],["202512091430","4.45","4.44","4.46","4.44","9515.00",{},"4.2338"],["202512091500","4.44","4.43","4.45","4.42","13610.81",{},"6.0563"],["202512101000","4.42","4.44","4.46","4.41","32292.02",{},"14.3688"],["202512101030","4.44","4.44","4.46","4.44","15724.00",{},"6.9966"],["202512101100","4.44","4.42","4.45","4.42","16184.00",{},"7.2013"],["202512101130","4.42","4.44","4.44","4.42","4703.05",{},"2.0927"],["202512101330","4.44","4.44","4.45","4.42","10494.00",{},"4.6695"],["202512101400","4.44","4.44","4.46","4.44","10468.00",{},"4.6579"],["202512101430","4.44","4.44","4.45","4.43","18091.00",{},"8.0498"],["202512101500","4.44","4.42","4.44","4.41","33127.00",{},"14.7403"],["202512111000","4.42","4.38","4.44","4.37","25872.00",{},"11.5121"],["202512111030","4.38","4.39","4.40","4.38","17107.00",{},"7.6120"],["202512111100","4.38","4.38","4.40","4.37","15963.86",{},"7.1033"],["202512111130","4.38","4.38","4.39","4.37","7558.14",{},"3.3631"],["202512111330","4.38","4.35","4.39","4.35","19497.00",{},"8.6755"],["202512111400","4.35","4.34","4.36","4.34","23468.00",{},"10.4424"],["202512111430","4.34","4.34","4.35","4.32","15021.00",{},"6.6838"],["202512111500","4.34","4.34","4.36","4.33","10729.00",{},"4.7740"],["202512121000","4.35","4.34","4.36","4.33","26973.52",{},"12.0023"],["202512121030","4.33","4.31","4.34","4.30","22619.02",{},"10.0647"],["202512121100","4.31","4.26","4.31","4.26","35083.00",{},"15.6107"],["202512121130","4.27","4.26","4.27","4.24","30956.00",{},"13.7743"],["202512121330","4.27","4.26","4.27","4.26","8416.00",{},"3.7448"],["202512121400","4.27","4.27","4.28","4.26","14234.01",{},"6.3336"],["202512121430","4.27","4.27","4.27","4.26","11199.00",{},"4.9832"],["202512121500","4.26","4.25","4.27","4.24","27509.18",{},"12.2406"],["202512151000","4.25","4.25","4.27","4.23","39983.79",{},"17.7914"],["202512151030","4.25","4.27","4.27","4.24","20076.48",{},"8.9333"],["202512151100","4.27","4.28","4.29","4.27","15832.69",{},"7.0450"],["202512151130","4.28","4.28","4.29","4.27","8110.00",{},"3.6087"],["202512151330","4.29","4.31","4.31","4.28","11569.00",{},"5.1478"],["202512151400","4.30","4.29","4.31","4.28","6627.08",{},"2.9488"],["202512151430","4.29","4.29","4.30","4.28","10309.01",{},"4.5871"],["202512151500","4.29","4.29","4.30","4.28","10325.37",{},"4.5944"],["202512161000","4.28","4.26","4.30","4.25","20097.00",{},"8.9424"],["202512161030","4.25","4.27","4.28","4.24","18964.65",{},"8.4386"],["202512161100","4.27","4.28","4.28","4.26","14642.00",{},"6.5152"],["202512161130","4.27","4.28","4.28","4.26","7561.00",{},"3.3644"],["202512161330","4.28","4.28","4.29","4.26","10266.00",{},"4.5680"],["202512161400","4.28","4.29","4.31","4.27","17078.00",{},"7.5991"],["202512161430","4.28","4.28","4.29","4.27","8114.00",{},"3.6104"],["202512161500","4.28","4.28","4.29","4.26","10343.74",{},"4.6026"],["202512171000","4.28","4.29","4.29","4.25","33846.00",{},"15.0603"],["202512171030","4.29","4.28","4.30","4.27","14325.24",{},"6.3742"],["202512171100","4.28","4.27","4.29","4.27","6067.00",{},"2.6996"],["202512171130","4.27","4.29","4.29","4.27","7208.98",{},"3.2077"],["202512171330","4.29","4.27","4.29","4.26","6543.22",{},"2.9115"],["202512171400","4.27","4.30","4.30","4.26","14494.00",{},"6.4493"],["202512171430","4.30","4.32","4.32","4.29","19547.66",{},"8.6980"],["202512171500","4.31","4.30","4.32","4.29","10213.00",{},"4.5444"],["202512181000","4.30","4.26","4.30","4.25","44049.00",{},"19.6002"],["202512181030","4.26","4.29","4.30","4.26","10732.00",{},"4.7754"],["202512181100","4.29","4.30","4.31","4.28","10885.00",{},"4.8434"],["202512181130","4.30","4.30","4.30","4.28","4945.27",{},"2.2005"],["202512181330","4.29","4.30","4.31","4.29","9215.00",{},"4.1003"],["202512181400","4.30","4.31","4.31","4.29","11709.00",{},"5.2101"],["202512181430","4.31","4.31","4.32","4.30","8062.00",{},"3.5873"],["202512181500","4.31","4.31","4.32","4.31","10338.00",{},"4.6000"],["202512191000","4.31","4.29","4.31","4.28","21265.00",{},"9.4622"],["202512191030","4.29","4.30","4.32","4.29","14265.00",{},"6.3474"],["202512191100","4.30","4.32","4.33","4.30","17678.84",{},"7.8665"],["202512191130","4.31","4.34","4.34","4.31","13754.55",{},"6.1203"],["202512191330","4.34","4.34","4.34","4.32","20880.60",{},"9.2911"],["202512191400","4.34","4.32","4.34","4.32","8034.00",{},"3.5748"],["202512191430","4.32","4.31","4.33","4.31","11011.02",{},"4.8995"],["202512191500","4.31","4.32","4.33","4.31","13970.31",{},"6.2163"],["202512221000","4.31","4.30","4.32","4.29","26573.00",{},"11.8240"],["202512221030","4.30","4.31","4.32","4.29","15952.61",{},"7.0983"],["202512221100","4.31","4.32","4.32","4.30","7525.00",{},"3.3484"],["202512221130","4.31","4.30","4.32","4.30","5283.00",{},"2.3507"],["202512221330","4.30","4.30","4.31","4.29","15114.16",{},"6.7253"],["202512221400","4.30","4.29","4.30","4.28","9891.00",{},"4.4011"],["202512221430","4.29","4.28","4.29","4.28","10206.00",{},"4.5413"],["202512221500","4.28","4.27","4.29","4.27","12467.00",{},"5.5474"],["202512231000","4.28","4.28","4.31","4.26","21689.00",{},"9.6508"],["202512231030","4.28","4.28","4.29","4.27","7542.00",{},"3.3559"],["202512231100","4.28","4.29","4.29","4.28","6641.00",{},"2.9550"],["202512231130","4.28","4.29","4.30","4.28","8392.00",{},"3.7341"],["202512231330","4.29","4.29","4.30","4.28","6982.02",{},"3.1067"],["202512231400","4.29","4.27","4.29","4.27","7660.00",{},"3.4084"],["202512231430","4.27","4.27","4.28","4.27","9641.00",{},"4.2899"],["202512231500","4.28","4.27","4.28","4.26","10257.00",{},"4.5640"],["202512241000","4.28","4.27","4.28","4.25","23104.00",{},"10.2805"],["202512241030","4.27","4.26","4.28","4.26","8641.00",{},"3.8449"],["202512241100","4.26","4.28","4.29","4.25","12258.45",{},"5.4546"],["202512241130","4.28","4.28","4.30","4.28","7167.26",{},"3.1892"],["202512241330","4.28","4.30","4.30","4.28","6560.74",{},"2.9193"],["202512241400","4.29","4.30","4.31","4.29","12880.16",{},"5.7312"],["202512241430","4.30","4.31","4.32","4.30","17876.00",{},"7.9542"],["202512241500","4.31","4.31","4.32","4.30","13890.00",{},"6.1806"],["202512251000","4.30","4.33","4.34","4.30","21862.44",{},"9.7280"],["202512251030","4.32","4.32","4.34","4.32","12086.00",{},"5.3778"],["202512251100","4.32","4.34","4.35","4.32","16050.00",{},"7.1417"],["202512251130","4.34","4.33","4.35","4.33","5389.00",{},"2.3979"],["202512251330","4.33","4.34","4.34","4.33","6037.65",{},"2.6865"],["202512251400","4.34","4.33","4.34","4.33","6757.00",{},"3.0066"],["202512251430","4.33","4.34","4.35","4.33","15479.82",{},"6.8880"],["202512251500","4.34","4.33","4.34","4.32","12636.53",{},"5.6228"],["202512261000","4.35","4.32","4.36","4.31","27842.14",{},"12.3888"],["202512261030","4.32","4.33","4.34","4.31","7355.00",{},"3.2727"],["202512261100","4.33","4.32","4.34","4.32","8982.20",{},"3.9968"],["202512261130","4.33","4.32","4.33","4.31","10205.00",{},"4.5409"],["202512261330","4.32","4.31","4.33","4.31","10086.00",{},"4.4879"],["202512261400","4.31","4.32","4.33","4.31","5245.00",{},"2.3338"],["202512261430","4.33","4.32","4.33","4.31","4501.00",{},"2.0028"],["202512261500","4.32","4.31","4.32","4.30","8607.47",{},"3.8300"],["202512291000","4.32","4.30","4.32","4.27","33297.00",{},"14.8160"],["202512291030","4.30","4.31","4.32","4.30","10432.00",{},"4.6419"],["202512291100","4.30","4.29","4.31","4.29","5932.00",{},"2.6395"],["202512291130","4.29","4.29","4.29","4.28","7522.00",{},"3.3470"],["202512291330","4.29","4.28","4.29","4.28","5293.00",{},"2.3552"],["202512291400","4.28","4.28","4.29","4.28","7264.00",{},"3.2322"],["202512291430","4.28","4.29","4.30","4.28","8765.00",{},"3.9001"],["202512291500","4.29","4.28","4.30","4.28","16718.80",{},"7.4393"],["202512301000","4.28","4.24","4.28","4.23","35332.67",{},"15.7218"],["202512301030","4.23","4.25","4.26","4.23","8233.10",{},"3.6634"],["202512301100","4.25","4.26","4.28","4.25","7139.00",{},"3.1766"],["202512301130","4.27","4.27","4.28","4.25","6676.00",{},"2.9706"],["202512301330","4.27","4.25","4.27","4.24","8830.00",{},"3.9290"],["202512301400","4.25","4.25","4.27","4.25","6416.05",{},"2.8549"],["202512301430","4.26","4.26","4.27","4.25","14120.00",{},"6.2829"],["202512301500","4.26","4.25","4.27","4.25","8209.10",{},"3.6528"],["202512311000","4.25","4.27","4.27","4.25","16634.65",{},"7.4018"],["202512311030","4.27","4.26","4.27","4.25","6766.65",{},"3.0109"],["202512311100","4.26","4.26","4.28","4.26","12516.00",{},"5.5692"],["202512311130","4.26","4.27","4.27","4.26","4474.00",{},"1.9908"],["202512311330","4.27","4.27","4.27","4.25","5315.00",{},"2.3650"],["202512311400","4.27","4.26","4.27","4.26","7800.05",{},"3.4707"],["202512311430","4.26","4.27","4.27","4.25","8131.00",{},"3.6180"],["202512311500","4.26","4.26","4.27","4.25","8198.00",{},"3.6478"],["202601051000","4.27","4.24","4.27","4.23","49082.05",{},"21.8398"],["202601051030","4.24","4.25","4.25","4.23","17517.00",{},"7.7944"],["202601051100","4.24","4.25","4.25","4.23","11982.00",{},"5.3316"],["202601051130","4.25","4.24","4.25","4.24","7853.00",{},"3.4943"],["202601051330","4.25","4.25","4.26","4.24","7830.00",{},"3.4841"],["202601051400","4.25","4.25","4.26","4.24","15321.00",{},"6.8173"],["202601051430","4.25","4.26","4.26","4.24","23541.42",{},"10.4751"],["202601051500","4.26","4.25","4.26","4.24","12683.14",{},"5.6435"],["202601061000","4.26","4.27","4.28","4.24","47231.14",{},"21.0162"],["202601061030","4.27","4.29","4.29","4.27","26415.69",{},"11.7540"],["202601061100","4.29","4.29","4.30","4.27","15603.00",{},"6.9428"],["202601061130","4.28","4.28","4.29","4.28","9270.00",{},"4.1248"],["202601061330","4.28","4.28","4.30","4.28","17632.93",{},"7.8460"],["202601061400","4.29","4.27","4.29","4.26","12553.38",{},"5.5858"],["202601061430","4.28","4.28","4.28","4.27","9018.00",{},"4.0127"],["202601061500","4.27","4.28","4.28","4.27","17854.00",{},"7.9444"],["202601071000","4.28","4.28","4.29","4.27","15211.10",{},"6.7684"],["202601071030","4.28","4.25","4.28","4.25","28048.90",{},"12.4808"],["202601071100","4.26","4.25","4.26","4.25","10667.00",{},"4.7464"],["202601071130","4.25","4.27","4.27","4.25","16915.10",{},"7.5266"],["202601071330","4.27","4.27","4.27","4.25","10146.30",{},"4.5147"],["202601071400","4.26","4.26","4.27","4.25","5692.62",{},"2.5330"],["202601071430","4.26","4.26","4.27","4.25","6831.15",{},"3.0396"],["202601071500","4.26","4.25","4.27","4.25","14012.00",{},"6.2348"],["202601081000","4.25","4.25","4.26","4.24","18181.56",{},"8.0901"],["202601081030","4.25","4.25","4.26","4.24","16275.00",{},"7.2418"],["202601081100","4.25","4.25","4.26","4.24","8654.00",{},"3.8507"],["202601081130","4.25","4.25","4.26","4.25","4741.20",{},"2.1097"],["202601081330","4.25","4.26","4.26","4.25","5530.00",{},"2.4607"],["202601081400","4.25","4.26","4.26","4.25","7522.98",{},"3.3475"],["202601081430","4.26","4.25","4.27","4.25","11849.38",{},"5.2725"],["202601081500","4.25","4.25","4.26","4.24","16723.73",{},"7.4415"],["202601091000","4.25","4.26","4.26","4.25","17667.47",{},"7.8614"],["202601091030","4.25","4.27","4.27","4.25","16340.00",{},"7.2707"],["202601091100","4.27","4.27","4.27","4.26","8782.00",{},"3.9077"],["202601091130","4.27","4.27","4.28","4.26","23619.22",{},"10.5097"],["202601091330","4.27","4.26","4.27","4.25","13450.60",{},"5.9850"],["202601091400","4.25","4.26","4.26","4.25","6737.10",{},"2.9978"],["202601091430","4.26","4.27","4.27","4.25","16326.40",{},"7.2647"],["202601091500","4.27","4.27","4.27","4.25","15397.00",{},"6.8511"],["202601121000","4.26","4.26","4.27","4.26","30403.00",{},"13.5282"],["202601121030","4.26","4.26","4.27","4.26","9994.25",{},"4.4471"],["202601121100","4.27","4.27","4.28","4.26","19031.00",{},"8.4681"],["202601121130","4.27","4.29","4.29","4.27","18423.67",{},"8.1979"],["202601121330","4.29","4.29","4.30","4.28","14618.31",{},"6.5046"],["202601121400","4.29","4.30","4.30","4.29","12718.00",{},"5.6591"],["202601121430","4.30","4.31","4.31","4.29","22629.50",{},"10.0693"],["202601121500","4.31","4.31","4.31","4.29","26074.00",{},"11.6020"],["202601131000","4.32","4.33","4.35","4.31","57535.19",{},"25.6011"],["202601131030","4.32","4.33","4.34","4.31","21388.00",{},"9.5169"],["202601131100","4.34","4.35","4.35","4.33","13452.22",{},"5.9858"],["202601131130","4.35","4.33","4.35","4.33","9928.00",{},"4.4176"],["202601131330","4.33","4.33","4.35","4.32","19433.50",{},"8.6472"],["202601131400","4.34","4.35","4.35","4.33","11024.70",{},"4.9056"],["202601131430","4.35","4.34","4.35","4.33","13837.00",{},"6.1570"],["202601131500","4.34","4.34","4.35","4.33","23403.61",{},"10.4138"],["202601141000","4.34","4.33","4.35","4.32","30994.00",{},"13.7912"],["202601141030","4.32","4.34","4.34","4.32","28592.00",{},"12.7224"],["202601141100","4.34","4.34","4.34","4.32","12827.19",{},"5.7076"],["202601141130","4.33","4.33","4.34","4.33","9125.00",{},"4.0603"],["202601141330","4.34","4.29","4.34","4.28","41205.81",{},"18.3351"],["202601141400","4.29","4.27","4.30","4.27","30846.00",{},"13.7254"],["202601141430","4.27","4.28","4.29","4.26","15090.51",{},"6.7147"],["202601141500","4.29","4.27","4.29","4.26","16219.21",{},"7.2170"],["202601151000","4.29","4.29","4.29","4.26","27661.12",{},"12.3082"],["202601151030","4.29","4.27","4.29","4.26","13407.00",{},"5.9656"],["202601151100","4.27","4.26","4.27","4.25","13051.67",{},"5.8075"],["202601151130","4.26","4.25","4.27","4.25","9650.00",{},"4.2939"],["202601151330","4.26","4.27","4.27","4.25","6125.00",{},"2.7254"],["202601151400","4.27","4.27","4.27","4.25","5827.00",{},"2.5928"],["202601151430","4.27","4.26","4.27","4.25","7154.70",{},"3.1836"],["202601151500","4.26","4.26","4.27","4.25","7716.59",{},"3.4336"],["202601161000","4.27","4.28","4.28","4.26","27591.14",{},"12.2771"],["202601161030","4.28","4.28","4.29","4.27","26896.00",{},"11.9678"],["202601161100","4.28","4.28","4.28","4.27","7884.92",{},"3.5085"],["202601161130","4.27","4.26","4.28","4.26","10368.00",{},"4.6134"],["202601161330","4.26","4.26","4.27","4.26","6629.10",{},"2.9497"],["202601161400","4.26","4.27","4.28","4.26","14345.00",{},"6.3830"],["202601161430","4.27","4.27","4.28","4.26","7196.00",{},"3.2020"],["202601161500","4.27","4.26","4.27","4.26","10292.46",{},"4.5798"],["202601191000","4.27","4.31","4.31","4.26","32943.85",{},"14.6588"],["202601191030","4.31","4.30","4.31","4.29","22417.22",{},"9.9749"],["202601191100","4.30","4.29","4.31","4.28","10438.00",{},"4.6445"],["202601191130","4.29","4.29","4.30","4.29","6669.00",{},"2.9675"],["202601191330","4.29","4.31","4.31","4.29","11457.00",{},"5.0980"],["202601191400","4.31","4.29","4.31","4.29","12173.00",{},"5.4165"],["202601191430","4.29","4.30","4.31","4.29","11723.00",{},"5.2163"],["202601191500","4.30","4.31","4.32","4.30","22523.62",{},"10.0222"],["202601201000","4.31","4.33","4.33","4.30","31620.96",{},"14.0702"],["202601201030","4.33","4.33","4.34","4.32","21390.98",{},"9.5182"],["202601201100","4.32","4.34","4.35","4.32","28433.01",{},"12.6517"],["202601201130","4.34","4.34","4.35","4.33","14786.00",{},"6.5792"],["202601201330","4.34","4.36","4.36","4.33","26211.10",{},"11.6630"],["202601201400","4.36","4.36","4.37","4.35","13069.00",{},"5.8152"],["202601201430","4.36","4.37","4.37","4.35","20378.00",{},"9.0675"],["202601201500","4.37","4.37","4.38","4.36","21944.18",{},"9.7644"],["202601211000","4.37","4.35","4.37","4.34","40222.00",{},"17.8973"],["202601211030","4.34","4.35","4.36","4.34","9460.00",{},"4.2094"],["202601211100","4.36","4.36","4.37","4.35","13921.00",{},"6.1943"],["202601211130","4.36","4.34","4.36","4.34","15152.00",{},"6.7421"],["202601211330","4.34","4.34","4.35","4.33","20330.00",{},"9.0461"],["202601211400","4.33","4.36","4.36","4.33","11744.00",{},"5.2257"],["202601211430","4.36","4.33","4.36","4.33","15200.00",{},"6.7635"],["202601211500","4.34","4.34","4.35","4.33","19811.00",{},"8.8152"],["202601221000","4.34","4.37","4.37","4.34","24487.05",{},"10.8959"],["202601221030","4.37","4.37","4.38","4.36","32950.00",{},"14.6616"],["202601221100","4.37","4.38","4.39","4.36","19496.00",{},"8.6750"],["202601221130","4.38","4.37","4.39","4.37","7501.00",{},"3.3377"],["202601221330","4.37","4.37","4.38","4.36","13784.00",{},"6.1334"],["202601221400","4.37","4.37","4.38","4.37","6943.00",{},"3.0894"],["202601221430","4.38","4.38","4.38","4.37","7290.00",{},"3.2438"],["202601221500","4.38","4.37","4.38","4.36","16928.92",{},"7.5328"],["202601231000","4.39","4.38","4.40","4.37","26527.00",{},"11.8036"],["202601231030","4.38","4.37","4.39","4.36","29200.00",{},"12.9930"],["202601231100","4.38","4.37","4.38","4.37","6237.00",{},"2.7752"],["202601231130","4.38","4.37","4.38","4.36","11854.00",{},"5.2746"],["202601231330","4.37","4.38","4.38","4.37","4378.00",{},"1.9481"],["202601231400","4.38","4.39","4.39","4.37","9274.64",{},"4.1269"],["202601231430","4.39","4.38","4.39","4.38","8085.00",{},"3.5975"],["202601231500","4.38","4.37","4.39","4.37","22383.60",{},"9.9599"],["202601261000","4.38","4.32","4.39","4.32","51413.00",{},"22.8769"],["202601261030","4.32","4.34","4.35","4.32","26707.00",{},"11.8837"],["202601261100","4.35","4.37","4.38","4.34","30058.21",{},"13.3748"],["202601261130","4.37","4.37","4.39","4.36","9977.00",{},"4.4394"],["202601261330","4.37","4.36","4.38","4.36","9160.00",{},"4.0759"],["202601261400","4.36","4.37","4.37","4.34","23480.00",{},"10.4478"],["202601261430","4.37","4.38","4.38","4.36","10114.00",{},"4.5004"],["202601261500","4.37","4.37","4.38","4.36","18025.00",{},"8.0205"],["202601271000","4.37","4.31","4.37","4.30","47566.75",{},"21.1655"],["202601271030","4.32","4.32","4.33","4.30","31063.90",{},"13.8223"],["202601271100","4.33","4.35","4.35","4.31","19079.00",{},"8.4895"],["202601271130","4.35","4.33","4.35","4.33","6545.00",{},"2.9123"],["202601271330","4.33","4.35","4.35","4.33","10958.00",{},"4.8759"],["202601271400","4.35","4.36","4.37","4.33","17278.32",{},"7.6882"],["202601271430","4.36","4.35","4.37","4.35","9955.00",{},"4.4296"],["202601271500","4.36","4.34","4.36","4.33","15833.00",{},"7.0451"],["202601281000","4.34","4.37","4.38","4.34","38814.10",{},"17.2709"],["202601281030","4.36","4.39","4.40","4.36","43067.01",{},"19.1633"],["202601281100","4.39","4.39","4.40","4.38","20385.00",{},"9.0706"],["202601281130","4.38","4.39","4.40","4.38","7409.00",{},"3.2967"],["202601281330","4.39","4.40","4.41","4.39","27201.62",{},"12.1037"],["202601281400","4.40","4.40","4.41","4.39","15735.00",{},"7.0015"],["202601281430","4.40","4.39","4.41","4.39","10498.64",{},"4.6715"],["202601281500","4.40","4.39","4.40","4.38","24902.00",{},"11.0805"],["202601291000","4.26","4.08","4.26","4.06","252732.59",{},"112.4570"],["202601291030","4.08","4.10","4.11","4.03","93388.31",{},"41.5545"],["202601291100","4.10","4.06","4.10","4.05","55163.94",{},"24.5460"],["202601291130","4.06","4.07","4.08","4.06","29713.73",{},"13.2215"],["202601291330","4.08","4.05","4.08","4.05","57998.22",{},"25.8071"],["202601291400","4.05","4.05","4.08","4.05","39976.00",{},"17.7879"],["202601291430","4.06","4.06","4.07","4.04","46057.78",{},"20.4941"],["202601291500","4.07","4.09","4.10","4.06","46977.97",{},"20.9035"],["202601301000","4.08","4.10","4.16","4.06","104463.00",{},"46.4823"],["202601301030","4.11","4.08","4.12","4.08","27053.00",{},"12.0376"],["202601301100","4.09","4.07","4.10","4.07","35155.00",{},"15.6427"],["202601301130","4.08","4.07","4.09","4.06","26216.00",{},"11.6652"],["202601301330","4.07","4.09","4.10","4.06","18958.01",{},"8.4356"],["202601301400","4.09","4.10","4.11","4.09","21754.00",{},"9.6798"],["202601301430","4.10","4.09","4.11","4.09","19878.22",{},"8.8451"],["202601301500","4.09","4.09","4.11","4.09","21238.00",{},"9.4501"],["202602021000","4.09","4.08","4.12","4.07","54114.00",{},"24.0788"],["202602021030","4.08","4.07","4.09","4.06","28828.00",{},"12.8274"],["202602021100","4.07","4.07","4.09","4.07","20048.00",{},"8.9206"],["202602021130","4.07","4.08","4.09","4.07","21780.00",{},"9.6913"],["202602021330","4.08","4.07","4.09","4.06","23420.00",{},"10.4211"],["202602021400","4.07","4.04","4.07","4.03","30214.00",{},"13.4441"],["202602021430","4.04","4.03","4.06","4.03","17851.01",{},"7.9431"],["202602021500","4.03","4.02","4.04","4.01","28373.62",{},"12.6252"],["202602031000","4.02","4.02","4.04","4.00","54577.01",{},"24.2848"],["202602031030","4.02","4.00","4.03","3.99","28769.17",{},"12.8013"],["202602031100","4.00","3.99","4.01","3.98","17452.01",{},"7.7655"],["202602031130","3.98","3.98","3.99","3.97","16246.00",{},"7.2289"],["202602031330","3.98","3.98","4.00","3.98","6210.86",{},"2.7636"],["202602031400","3.99","4.00","4.00","3.98","13892.87",{},"6.1818"],["202602031430","3.99","3.99","4.00","3.98","10177.23",{},"4.5285"],["202602031500","3.99","4.00","4.01","3.99","12196.00",{},"5.4268"],["202602041000","3.99","4.05","4.05","3.99","60741.81",{},"27.0279"],["202602041030","4.05","4.06","4.06","4.04","35086.75",{},"15.6123"],["202602041100","4.06","4.05","4.07","4.05","14896.00",{},"6.6282"],["202602041130","4.05","4.05","4.06","4.04","14657.00",{},"6.5218"],["202602041330","4.05","4.06","4.06","4.03","19129.00",{},"8.5117"],["202602041400","4.06","4.05","4.06","4.04","9122.00",{},"4.0590"],["202602041430","4.04","4.06","4.06","4.04","7538.00",{},"3.3541"],["202602041500","4.06","4.07","4.08","4.05","26307.55",{},"11.7059"],["202602051000","4.07","4.08","4.09","4.05","33918.05",{},"15.0923"],["202602051030","4.08","4.09","4.09","4.07","18817.00",{},"8.3729"],["202602051100","4.09","4.07","4.09","4.07","24255.00",{},"10.7926"],["202602051130","4.08","4.08","4.09","4.07","25388.00",{},"11.2968"],["202602051330","4.08","4.09","4.10","4.08","18836.00",{},"8.3813"],["202602051400","4.09","4.10","4.11","4.08","26762.00",{},"11.9081"],["202602051430","4.09","4.08","4.10","4.08","16496.00",{},"7.3401"],["202602051500","4.08","4.08","4.09","4.07","23105.92",{},"10.2813"],["202602061000","4.07","4.09","4.10","4.05","40926.00",{},"18.2106"],["202602061030","4.10","4.11","4.11","4.08","20510.95",{},"9.1266"],["202602061100","4.11","4.11","4.12","4.10","8910.00",{},"3.9646"],["202602061130","4.11","4.10","4.11","4.09","6502.00",{},"2.8932"],["202602061330","4.10","4.10","4.12","4.09","16609.22",{},"7.3905"],["202602061400","4.11","4.11","4.11","4.10","6924.00",{},"3.0809"],["202602061430","4.11","4.09","4.11","4.09","13813.00",{},"6.1463"],["202602061500","4.09","4.08","4.10","4.08","18043.00",{},"8.0285"],["202602091000","4.10","4.10","4.11","4.08","35072.00",{},"15.6058"],["202602091030","4.10","4.11","4.12","4.10","27665.00",{},"12.3099"],["202602091100","4.10","4.09","4.11","4.09","8307.00",{},"3.6963"],["202602091130","4.09","4.10","4.10","4.09","7546.73",{},"3.3580"],["202602091330","4.10","4.09","4.10","4.08","10943.00",{},"4.8692"],["202602091400","4.09","4.10","4.10","4.09","14743.00",{},"6.5601"],["202602091430","4.10","4.09","4.10","4.09","5737.00",{},"2.5528"],["202602091500","4.09","4.10","4.10","4.09","11751.00",{},"5.2288"],["202602101000","4.10","4.09","4.10","4.07","28268.00",{},"12.5782"],["202602101030","4.09","4.09","4.10","4.09","2764.00",{},"1.2299"],["202602101100","4.10","4.09","4.10","4.09","3560.00",{},"1.5841"],["202602101130","4.09","4.09","4.10","4.09","6982.00",{},"3.1067"],["202602101330","4.09","4.11","4.11","4.09","16882.58",{},"7.5121"],["202602101400","4.11","4.13","4.13","4.10","41169.14",{},"18.3188"],["202602101430","4.13","4.13","4.17","4.12","48936.32",{},"21.7749"],["202602101500","4.13","4.14","4.14","4.13","12943.00",{},"5.7592"],["202602111000","4.14","4.12","4.17","4.12","33395.00",{},"14.8596"],["202602111030","4.12","4.14","4.14","4.12","17966.00",{},"7.9942"],["202602111100","4.14","4.14","4.15","4.12","14849.00",{},"6.6073"],["202602111130","4.14","4.13","4.14","4.13","7291.00",{},"3.2442"],["202602111330","4.13","4.13","4.14","4.13","13681.00",{},"6.0876"],["202602111400","4.13","4.13","4.14","4.13","2502.00",{},"1.1133"],["202602111430","4.13","4.13","4.14","4.13","3216.00",{},"1.4310"],["202602111500","4.14","4.13","4.14","4.12","19599.00",{},"8.7209"],["202602121000","4.14","4.09","4.14","4.09","48885.00",{},"21.7521"],["202602121030","4.09","4.13","4.13","4.09","10608.00",{},"4.7202"],["202602121100","4.13","4.12","4.13","4.10","22142.00",{},"9.8524"],["202602121130","4.12","4.11","4.12","4.10","16431.00",{},"7.3112"],["202602121330","4.11","4.08","4.11","4.07","32093.00",{},"14.2802"],["202602121400","4.09","4.09","4.09","4.07","10097.00",{},"4.4928"],["202602121430","4.09","4.09","4.09","4.08","11115.00",{},"4.9458"],["202602121500","4.08","4.08","4.09","4.08","12221.00",{},"5.4379"],["202602131000","4.08","4.09","4.09","4.07","16661.00",{},"7.4135"],["202602131030","4.08","4.08","4.10","4.08","5652.00",{},"2.5149"],["202602131100","4.08","4.08","4.09","4.07","14800.00",{},"6.5855"],["202602131130","4.08","4.06","4.08","4.06","10347.00",{},"4.6040"],["202602131330","4.06","4.07","4.08","4.06","7175.00",{},"3.1926"],["202602131400","4.07","4.07","4.08","4.06","3967.00",{},"1.7652"],["202602131430","4.07","4.06","4.07","4.04","21837.00",{},"9.7167"],["202602131500","4.06","4.04","4.06","4.04","22356.99",{},"9.9481"],["202602241000","4.06","4.08","4.10","4.06","32804.00",{},"14.5966"],["202602241030","4.09","4.08","4.09","4.08","6456.00",{},"2.8727"],["202602241100","4.09","4.09","4.10","4.08","25107.00",{},"11.1717"],["202602241130","4.09","4.09","4.10","4.09","4847.00",{},"2.1567"],["202602241330","4.10","4.10","4.11","4.09","17519.00",{},"7.7953"],["202602241400","4.10","4.10","4.10","4.09","4925.00",{},"2.1914"],["202602241430","4.10","4.09","4.11","4.09","14238.00",{},"6.3354"],["202602241500","4.09","4.09","4.10","4.09","17506.00",{},"7.7895"],["202602251000","4.09","4.15","4.15","4.09","45672.00",{},"20.3224"],["202602251030","4.14","4.15","4.15","4.13","8951.00",{},"3.9829"],["202602251100","4.15","4.15","4.15","4.14","10598.00",{},"4.7157"],["202602251130","4.15","4.14","4.15","4.13","15023.00",{},"6.6847"],["202602251330","4.14","4.13","4.14","4.11","18680.00",{},"8.3119"],["202602251400","4.13","4.11","4.13","4.11","11928.00",{},"5.3075"],["202602251430","4.11","4.10","4.12","4.10","13066.00",{},"5.8139"],["202602251500","4.10","4.11","4.11","4.10","13134.57",{},"5.8444"],["202602261000","4.10","4.11","4.13","4.09","40577.00",{},"18.0553"],["202602261030","4.10","4.07","4.11","4.07","28213.00",{},"12.5538"],["202602261100","4.07","4.07","4.08","4.06","12394.00",{},"5.5149"],["202602261130","4.08","4.09","4.10","4.07","10764.45",{},"4.7898"],["202602261330","4.09","4.08","4.10","4.07","13273.00",{},"5.9060"],["202602261400","4.08","4.07","4.08","4.07","7824.11",{},"3.4814"],["202602261430","4.07","4.07","4.08","4.06","6944.94",{},"3.0902"],["202602261500","4.07","4.09","4.09","4.07","18851.06",{},"8.3880"],["202602271000","4.09","4.14","4.14","4.08","35580.60",{},"15.8321"],["202602271030","4.14","4.13","4.14","4.12","8745.00",{},"3.8912"],["202602271100","4.13","4.11","4.13","4.11","8828.00",{},"3.9281"],["202602271130","4.11","4.12","4.13","4.11","7166.00",{},"3.1886"],["202602271330","4.11","4.15","4.15","4.11","42198.18",{},"18.7767"],["202602271400","4.15","4.15","4.15","4.14","16463.00",{},"7.3254"],["202602271430","4.15","4.14","4.15","4.14","5213.01",{},"2.3196"],["202602271500","4.15","4.14","4.15","4.14","17672.17",{},"7.8635"],["202603021000","4.12","4.13","4.15","4.09","37267.63",{},"16.5828"],["202603021030","4.13","4.09","4.13","4.09","41899.10",{},"18.6436"],["202603021100","4.10","4.14","4.15","4.09","26707.36",{},"11.8838"],["202603021130","4.14","4.15","4.16","4.14","22913.57",{},"10.1957"],["202603021330","4.15","4.14","4.16","4.14","10611.79",{},"4.7219"],["202603021400","4.14","4.15","4.16","4.14","5703.00",{},"2.5376"],["202603021430","4.15","4.13","4.15","4.12","18263.21",{},"8.1265"],["202603021500","4.13","4.13","4.14","4.13","10394.74",{},"4.6253"],["202603031000","4.13","4.15","4.17","4.13","41985.01",{},"18.6818"],["202603031030","4.15","4.15","4.16","4.14","20621.30",{},"9.1757"],["202603031100","4.15","4.16","4.17","4.15","18572.89",{},"8.2643"],["202603031130","4.16","4.18","4.18","4.16","20253.20",{},"9.0119"],["202603031330","4.18","4.16","4.18","4.16","13993.00",{},"6.2264"],["202603031400","4.17","4.15","4.18","4.15","27043.00",{},"12.0332"],["202603031430","4.15","4.14","4.16","4.12","34946.00",{},"15.5497"],["202603031500","4.14","4.14","4.14","4.11","29819.00",{},"13.2684"],["202603041000","4.13","4.09","4.13","4.06","89860.00",{},"39.9845"],["202603041030","4.09","4.07","4.09","4.06","13058.20",{},"5.8104"],["202603041100","4.07","4.06","4.08","4.05","21394.00",{},"9.5196"],["202603041130","4.06","4.04","4.06","4.04","15064.00",{},"6.7029"],["202603041330","4.04","4.04","4.05","4.03","15934.76",{},"7.0904"],["202603041400","4.05","4.05","4.06","4.04","5757.00",{},"2.5617"],["202603041430","4.05","4.05","4.06","4.04","11865.08",{},"5.2795"],["202603041500","4.05","4.05","4.07","4.05","16270.00",{},"7.2396"],["202603051000","4.07","4.05","4.08","4.05","22664.03",{},"10.0847"],["202603051030","4.05","4.05","4.06","4.04","14881.00",{},"6.6215"],["202603051100","4.05","4.07","4.07","4.04","13871.54",{},"6.1723"],["202603051130","4.07","4.06","4.07","4.06","3106.00",{},"1.3821"],["202603051330","4.07","4.06","4.07","4.05","19456.00",{},"8.6572"],["202603051400","4.07","4.06","4.08","4.06","18634.13",{},"8.2915"],["202603051430","4.06","4.04","4.06","4.04","29393.00",{},"13.0788"],["202603051500","4.04","4.03","4.04","4.03","14837.25",{},"6.6020"],["202603061000","4.03","4.06","4.07","4.02","34764.00",{},"15.4687"],["202603061030","4.06","4.07","4.07","4.05","13680.00",{},"6.0871"],["202603061100","4.07","4.07","4.08","4.06","16452.01",{},"7.3206"],["202603061130","4.06","4.07","4.07","4.06","4650.00",{},"2.0691"],["202603061330","4.07","4.07","4.07","4.04","31719.38",{},"14.1140"],["202603061400","4.07","4.07","4.08","4.06","22048.00",{},"9.8106"],["202603061430","4.07","4.09","4.09","4.07","19969.00",{},"8.8855"],["202603061500","4.08","4.08","4.09","4.08","11628.79",{},"5.1744"],["202603091000","4.07","4.07","4.10","4.05","42543.00",{},"18.9301"],["202603091030","4.07","4.08","4.09","4.05","27177.60",{},"12.0931"],["202603091100","4.09","4.09","4.10","4.08","10200.49",{},"4.5389"],["202603091130","4.09","4.08","4.10","4.07","9705.51",{},"4.3186"],["202603091330","4.08","4.08","4.09","4.07","7355.00",{},"3.2727"],["202603091400","4.08","4.08","4.09","4.07","10031.00",{},"4.4634"],["202603091430","4.07","4.08","4.09","4.07","7439.00",{},"3.3101"],["202603091500","4.09","4.08","4.09","4.07","16846.00",{},"7.4959"],["202603101000","4.08","4.07","4.10","4.07","47548.44",{},"21.1574"],["202603101030","4.07","4.08","4.09","4.07","14778.45",{},"6.5759"],["202603101100","4.08","4.08","4.09","4.07","8831.05",{},"3.9295"],["202603101130","4.08","4.10","4.10","4.08","9896.00",{},"4.4034"],["202603101330","4.09","4.09","4.10","4.08","9805.00",{},"4.3629"],["202603101400","4.09","4.09","4.10","4.08","6968.00",{},"3.1005"],["202603101430","4.09","4.09","4.10","4.08","7765.00",{},"3.4551"],["202603101500","4.09","4.09","4.10","4.08","8087.00",{},"3.5984"],["202603111000","4.09","4.08","4.10","4.05","38706.00",{},"17.2228"],["202603111030","4.08","4.08","4.09","4.07","19718.00",{},"8.7738"],["202603111100","4.08","4.09","4.09","4.07","7506.00",{},"3.3399"],["202603111130","4.08","4.08","4.09","4.07","6035.00",{},"2.6854"],["202603111330","4.08","4.09","4.11","4.08","38468.05",{},"17.1169"],["202603111400","4.09","4.10","4.10","4.09","2592.00",{},"1.1533"],["202603111430","4.10","4.11","4.12","4.09","15264.88",{},"6.7923"],["202603111500","4.11","4.13","4.14","4.11","37097.20",{},"16.5069"],["202603121000","4.12","4.16","4.17","4.12","66701.05",{},"29.6796"],["202603121030","4.16","4.17","4.18","4.15","33734.01",{},"15.0104"],["202603121100","4.18","4.20","4.20","4.17","54437.98",{},"24.2230"],["202603121130","4.19","4.18","4.20","4.17","23509.00",{},"10.4607"],["202603121330","4.18","4.20","4.20","4.17","14908.00",{},"6.6335"],["202603121400","4.20","4.19","4.21","4.19","19907.50",{},"8.8581"],["202603121430","4.20","4.20","4.21","4.19","20123.00",{},"8.9540"],["202603121500","4.20","4.20","4.21","4.19","22866.00",{},"10.1746"],["202603131000","4.19","4.21","4.21","4.17","38272.00",{},"17.0297"],["202603131030","4.21","4.20","4.21","4.20","8418.01",{},"3.7457"],["202603131100","4.20","4.22","4.23","4.18","36584.99",{},"16.2790"],["202603131130","4.22","4.23","4.23","4.21","8048.50",{},"3.5813"],["202603131330","4.23","4.21","4.23","4.21","8562.22",{},"3.8099"],["202603131400","4.21","4.21","4.22","4.20","6933.20",{},"3.0850"],["202603131430","4.21","4.20","4.21","4.19","9336.80",{},"4.1545"],["202603131500","4.19","4.19","4.20","4.17","21871.00",{},"9.7318"],["202603161000","4.18","4.20","4.21","4.18","44039.00",{},"19.5958"],["202603161030","4.20","4.21","4.21","4.19","10976.00",{},"4.8839"],["202603161100","4.21","4.20","4.22","4.19","22864.00",{},"10.1737"],["202603161130","4.20","4.20","4.21","4.19","5925.00",{},"2.6364"],["202603161330","4.19","4.19","4.22","4.18","23690.00",{},"10.5412"],["202603161400","4.19","4.18","4.19","4.17","11826.00",{},"5.2621"],["202603161430","4.18","4.19","4.19","4.17","8728.00",{},"3.8836"],["202603161500","4.18","4.18","4.19","4.17","14479.00",{},"6.4426"],["202603171000","4.18","4.22","4.23","4.18","39600.80",{},"17.6209"],["202603171030","4.23","4.22","4.24","4.22","11875.00",{},"5.2839"],["202603171100","4.22","4.22","4.23","4.21","19539.00",{},"8.6942"],["202603171130","4.22","4.22","4.23","4.21","9610.05",{},"4.2761"],["202603171330","4.22","4.22","4.23","4.21","8012.00",{},"3.5651"],["202603171400","4.22","4.19","4.22","4.19","15392.70",{},"6.8492"],["202603171430","4.20","4.20","4.21","4.19","9095.00",{},"4.0469"],["202603171500","4.20","4.19","4.20","4.18","18967.30",{},"8.4398"],["202603181000","4.20","4.19","4.20","4.16","36223.00",{},"16.1179"],["202603181030","4.18","4.16","4.18","4.14","24126.75",{},"10.7355"],["202603181100","4.16","4.13","4.16","4.12","17508.00",{},"7.7904"],["202603181130","4.13","4.12","4.14","4.12","6717.00",{},"2.9888"],["202603181330","4.12","4.12","4.14","4.12","12632.18",{},"5.6209"],["202603181400","4.12","4.13","4.14","4.12","4211.00",{},"1.8737"],["202603181430","4.13","4.15","4.15","4.13","9940.00",{},"4.4229"],["202603181500","4.15","4.15","4.16","4.14","16439.00",{},"7.3148"],["202603191000","4.13","4.16","4.17","4.13","40757.10",{},"18.1355"],["202603191030","4.16","4.15","4.17","4.14","14054.00",{},"6.2535"],["202603191100","4.16","4.15","4.17","4.15","9331.00",{},"4.1520"],["202603191130","4.15","4.14","4.16","4.13","9860.00",{},"4.3873"],["202603191330","4.14","4.13","4.15","4.12","13874.00",{},"6.1734"],["202603191400","4.13","4.12","4.13","4.11","10728.79",{},"4.7739"],["202603191430","4.12","4.13","4.14","4.11","12787.00",{},"5.6898"],["202603191500","4.13","4.10","4.13","4.10","18190.85",{},"8.0943"],["202603201000","4.12","4.11","4.15","4.10","36683.00",{},"16.3226"],["202603201030","4.11","4.12","4.12","4.10","11274.00",{},"5.0165"],["202603201100","4.11","4.10","4.12","4.09","12124.00",{},"5.3947"],["202603201130","4.10","4.15","4.16","4.10","34153.00",{},"15.1969"],["202603201330","4.16","4.13","4.16","4.12","18457.00",{},"8.2127"],["202603201400","4.12","4.10","4.13","4.10","8418.00",{},"3.7457"],["202603201430","4.10","4.09","4.11","4.09","8215.00",{},"3.6554"],["202603201500","4.09","4.08","4.10","4.08","19469.00",{},"8.6630"],["202603231000","4.07","3.95","4.07","3.94","77540.00",{},"34.5025"],["202603231030","3.94","3.93","3.96","3.93","19781.00",{},"8.8018"],["202603231100","3.93","3.89","3.94","3.87","33286.00",{},"14.8111"],["202603231130","3.89","3.89","3.90","3.88","11084.00",{},"4.9320"],["202603231330","3.88","3.83","3.89","3.83","23640.00",{},"10.5190"],["202603231400","3.83","3.83","3.85","3.81","28445.00",{},"12.6570"],["202603231430","3.84","3.81","3.84","3.79","18424.99",{},"8.1985"],["202603231500","3.82","3.82","3.83","3.78","26797.00",{},"11.9237"],["202603241000","3.86","3.84","3.89","3.82","44405.00",{},"19.7586"],["202603241030","3.84","3.88","3.90","3.83","23851.00",{},"10.6128"],["202603241100","3.88","3.89","3.89","3.88","7669.00",{},"3.4124"],["202603241130","3.89","3.87","3.89","3.86","16102.00",{},"7.1648"],["202603241330","3.87","3.86","3.89","3.85","27970.00",{},"12.4456"],["202603241400","3.86","3.85","3.87","3.85","10634.05",{},"4.7318"],["202603241430","3.86","3.87","3.89","3.85","12984.99",{},"5.7779"],["202603241500","3.87","3.89","3.90","3.87","21940.00",{},"9.7625"],["202603251000","3.91","3.92","3.94","3.86","44563.99",{},"19.8294"],["202603251030","3.92","3.97","3.99","3.92","37116.00",{},"16.5153"],["202603251100","3.97","3.97","3.99","3.95","26605.00",{},"11.8383"],["202603251130","3.97","4.00","4.00","3.97","18480.00",{},"8.2229"],["202603251330","4.00","3.96","4.00","3.96","21337.99",{},"9.4946"],["202603251400","3.96","3.98","3.98","3.95","22495.01",{},"10.0095"],["202603251430","3.98","3.96","3.98","3.95","11502.00",{},"5.1180"],["202603251500","3.96","3.98","3.99","3.96","25170.00",{},"11.1997"],["202603261000","3.97","3.99","4.01","3.96","36097.00",{},"16.0619"],["202603261030","3.99","3.99","4.00","3.96","27566.00",{},"12.2659"],["202603261100","3.99","3.98","4.01","3.98","17379.00",{},"7.7330"],["202603261130","3.98","4.00","4.01","3.98","9092.00",{},"4.0456"],["202603261330","4.00","3.97","4.01","3.96","25822.00",{},"11.4899"],["202603261400","3.97","3.97","3.99","3.97","10841.00",{},"4.8239"],["202603261430","3.97","3.95","3.98","3.94","15050.00",{},"6.6967"],["202603261500","3.95","3.94","3.96","3.92","32185.00",{},"14.3212"],["202603271000","3.94","3.90","3.94","3.88","34017.00",{},"15.1363"],["202603271030","3.90","3.89","3.92","3.88","23428.65",{},"10.4249"],["202603271100","3.89","3.85","3.89","3.85","36509.00",{},"16.2452"],["202603271130","3.85","3.87","3.87","3.85","5989.00",{},"2.6649"],["202603271330","3.87","3.88","3.90","3.87","16105.00",{},"7.1661"],["202603271400","3.89","3.90","3.90","3.88","3532.20",{},"1.5717"],["202603271430","3.90","3.89","3.90","3.88","6997.80",{},"3.1138"],["202603271500","3.90","3.90","3.91","3.89","18480.00",{},"8.2229"],["202603301000","3.88","3.83","3.88","3.81","62394.00",{},"27.7631"],["202603301030","3.84","3.87","3.88","3.83","25900.00",{},"11.5246"],["202603301100","3.88","3.88","3.88","3.86","7245.00",{},"3.2238"],["202603301130","3.88","3.88","3.89","3.87","7148.00",{},"3.1806"],["202603301330","3.89","3.89","3.91","3.88","17064.00",{},"7.5929"],["202603301400","3.90","3.90","3.91","3.89","10224.15",{},"4.5494"],["202603301430","3.90","3.91","3.92","3.90","9409.00",{},"4.1867"],["202603301500","3.90","3.90","3.91","3.90","10751.00",{},"4.7838"],["202603311000","3.90","3.94","3.98","3.90","70200.00",{},"31.2365"],["202603311030","3.93","3.94","3.96","3.93","12306.00",{},"5.4757"],["202603311100","3.94","3.93","3.95","3.93","9482.00",{},"4.2192"],["202603311130","3.93","3.92","3.94","3.92","14636.05",{},"6.5125"],["202603311330","3.92","3.92","3.95","3.92","17474.05",{},"7.7753"],["202603311400","3.93","3.91","3.93","3.91","11329.66",{},"5.0413"],["202603311430","3.91","3.88","3.91","3.88","17372.68",{},"7.7302"],["202603311500","3.88","3.87","3.89","3.86","27774.61",{},"12.3587"],["202604011000","3.91","3.87","3.93","3.87","39588.99",{},"17.6157"],["202604011030","3.88","3.89","3.90","3.87","14805.00",{},"6.5877"],["202604011100","3.89","3.89","3.89","3.87","11104.10",{},"4.9409"],["202604011130","3.89","3.89","3.89","3.87","9449.00",{},"4.2045"],["202604011330","3.88","3.89","3.89","3.87","13880.00",{},"6.1761"],["202604011400","3.89","3.87","3.89","3.87","7147.26",{},"3.1803"],["202604011430","3.87","3.87","3.88","3.87","3575.00",{},"1.5907"],["202604011500","3.87","3.88","3.89","3.87","25981.77",{},"11.5610"],["202604021000","3.87","3.88","3.90","3.86","21906.00",{},"9.7474"],["202604021030","3.88","3.85","3.89","3.85","22806.00",{},"10.1479"],["202604021100","3.86","3.85","3.86","3.85","11696.16",{},"5.2044"],["202604021130","3.86","3.84","3.86","3.84","7876.84",{},"3.5049"],["202604021330","3.84","3.87","3.87","3.84","11037.00",{},"4.9111"],["202604021400","3.87","3.85","3.87","3.85","9790.00",{},"4.3562"],["202604021430","3.85","3.85","3.86","3.84","16085.00",{},"7.1572"],["202604021500","3.85","3.84","3.86","3.84","10140.52",{},"4.5122"],["202604031000","3.86","3.82","3.86","3.81","31891.00",{},"14.1904"],["202604031030","3.82","3.81","3.83","3.81","6910.00",{},"3.0747"],["202604031100","3.81","3.80","3.82","3.80","14551.00",{},"6.4747"],["202604031130","3.80","3.79","3.81","3.79","12428.00",{},"5.5300"],["202604031330","3.79","3.79","3.80","3.78","12035.00",{},"5.3551"],["202604031400","3.78","3.79","3.80","3.78","10614.00",{},"4.7228"],["202604031430","3.79","3.79","3.80","3.78","4377.00",{},"1.9476"],["202604031500","3.79","3.78","3.79","3.78","11470.63",{},"5.1040"],["202604071000","3.77","3.75","3.77","3.70","33304.00",{},"14.8191"],["202604071030","3.75","3.76","3.77","3.74","9997.00",{},"4.4483"],["202604071100","3.76","3.77","3.78","3.76","11217.98",{},"4.9916"],["202604071130","3.77","3.76","3.78","3.76","5179.00",{},"2.3045"],["202604071330","3.76","3.75","3.77","3.75","4016.02",{},"1.7870"],["202604071400","3.75","3.75","3.77","3.74","11676.00",{},"5.1954"],["202604071430","3.76","3.74","3.76","3.74","3591.00",{},"1.5979"],["202604071500","3.74","3.75","3.76","3.74","15974.05",{},"7.1079"],["202604081000","3.78","3.80","3.83","3.78","41138.64",{},"18.3052"],["202604081030","3.80","3.83","3.83","3.79","17624.00",{},"7.8420"],["202604081100","3.82","3.81","3.83","3.81","9003.01",{},"4.0060"],["202604081130","3.81","3.83","3.83","3.81","4074.96",{},"1.8132"],["202604081330","3.83","3.83","3.84","3.82","9654.00",{},"4.2957"],["202604081400","3.83","3.85","3.86","3.83","13720.00",{},"6.1049"],["202604081430","3.86","3.85","3.86","3.85","3000.00",{},"1.3349"],["202604081500","3.85","3.86","3.86","3.84","12693.00",{},"5.6479"],["202604091000","3.84","3.80","3.86","3.80","31786.00",{},"14.1436"],["202604091030","3.81","3.80","3.81","3.79","14711.00",{},"6.5459"],["202604091100","3.79","3.79","3.80","3.78","8572.00",{},"3.8142"],["202604091130","3.79","3.79","3.80","3.78","6250.00",{},"2.7810"],["202604091330","3.78","3.78","3.79","3.78","5974.00",{},"2.6582"],["202604091400","3.78","3.77","3.79","3.77","9999.00",{},"4.4492"],["202604091430","3.77","3.78","3.79","3.77","6158.00",{},"2.7401"],["202604091500","3.78","3.78","3.79","3.77","11429.00",{},"5.0855"],["202604101000","3.79","3.83","3.84","3.79","28124.05",{},"12.5142"],["202604101030","3.82","3.82","3.83","3.81","16279.00",{},"7.2436"],["202604101100","3.82","3.81","3.83","3.81","7841.00",{},"3.4890"],["202604101130","3.82","3.83","3.84","3.81","15634.26",{},"6.9567"],["202604101330","3.83","3.82","3.84","3.82","5330.00",{},"2.3717"],["202604101400","3.82","3.81","3.83","3.81","7868.00",{},"3.5010"],["202604101430","3.81","3.81","3.83","3.81","11166.00",{},"4.9685"],["202604101500","3.81","3.81","3.83","3.81","6396.00",{},"2.8460"],["202604131000","3.82","3.77","3.82","3.76","33415.00",{},"14.8685"],["202604131030","3.77","3.79","3.79","3.77","5676.00",{},"2.5256"],["202604131100","3.79","3.77","3.79","3.77","3645.00",{},"1.6219"],["202604131130","3.77","3.78","3.78","3.77","4228.80",{},"1.8817"],["202604131330","3.78","3.77","3.78","3.77","7199.00",{},"3.2033"],["202604131400","3.77","3.78","3.78","3.77","6582.00",{},"2.9288"],["202604131430","3.77","3.78","3.79","3.77","5757.00",{},"2.5617"],["202604131500","3.78","3.78","3.80","3.78","13453.00",{},"5.9861"],["202604141000","3.80","3.80","3.81","3.78","19705.25",{},"8.7681"],["202604141030","3.80","3.79","3.80","3.78","6425.00",{},"2.8589"],["202604141100","3.79","3.79","3.80","3.78","8864.71",{},"3.9445"],["202604141130","3.79","3.78","3.79","3.78","5433.14",{},"2.4176"],["202604141330","3.78","3.76","3.79","3.76","12103.86",{},"5.3858"],["202604141400","3.76","3.78","3.78","3.76","11356.00",{},"5.0530"],["202604141430","3.78","3.77","3.79","3.77","12760.00",{},"5.6777"],["202604141500","3.77","3.78","3.79","3.77","15754.00",{},"7.0100"],["202604151000","3.79","3.79","3.80","3.78","19427.00",{},"8.6443"],["202604151030","3.79","3.79","3.80","3.78","4521.00",{},"2.0117"],["202604151100","3.79","3.80","3.80","3.79","5223.00",{},"2.3240"],["202604151130","3.80","3.79","3.80","3.79","3753.57",{},"1.6702"],["202604151330","3.80","3.81","3.81","3.79","20239.33",{},"9.0058"],["202604151400","3.81","3.82","3.83","3.81","27760.00",{},"12.3522"],["202604151430","3.82","3.82","3.84","3.81","23377.00",{},"10.4019"],["202604151500","3.83","3.84","3.85","3.82","42867.00",{},"19.0743"],["202604161000","3.84","3.79","3.84","3.79","39918.00",{},"17.7621"],["202604161030","3.80","3.82","3.83","3.79","13303.00",{},"5.9194"],["202604161100","3.82","3.82","3.83","3.81","9815.00",{},"4.3673"],["202604161130","3.82","3.83","3.83","3.82","1471.00",{},"0.6545"],["202604161330","3.83","3.82","3.83","3.81","7648.00",{},"3.4031"],["202604161400","3.82","3.83","3.84","3.82","15489.00",{},"6.8921"],["202604161430","3.83","3.83","3.84","3.83","6291.00",{},"2.7993"],["202604161500","3.84","3.83","3.85","3.83","15791.00",{},"7.0264"],["202604171000","3.84","3.83","3.84","3.80","31379.00",{},"13.9625"],["202604171030","3.83","3.82","3.84","3.82","12273.00",{},"5.4610"],["202604171100","3.82","3.82","3.84","3.82","8988.05",{},"3.9994"],["202604171130","3.82","3.81","3.83","3.81","6385.95",{},"2.8415"],["202604171330","3.81","3.80","3.82","3.80","12020.00",{},"5.3485"],["202604171400","3.80","3.81","3.82","3.80","5819.00",{},"2.5892"],["202604171430","3.82","3.80","3.82","3.80","4476.00",{},"1.9917"],["202604171500","3.80","3.80","3.81","3.79","32122.00",{},"14.2931"],["202604201000","3.80","3.79","3.80","3.78","17393.00",{},"7.7393"],["202604201030","3.78","3.79","3.80","3.77","13376.00",{},"5.9518"],["202604201100","3.79","3.79","3.79","3.78","4053.00",{},"1.8034"],["202604201130","3.78","3.79","3.79","3.77","7302.57",{},"3.2494"],["202604201330","3.79","3.78","3.79","3.78","3609.00",{},"1.6059"],["202604201400","3.78","3.78","3.79","3.78","4616.00",{},"2.0540"],["202604201430","3.78","3.81","3.81","3.78","11894.59",{},"5.2927"],["202604201500","3.81","3.80","3.81","3.79","11708.00",{},"5.2096"],["202604211000","3.80","3.82","3.84","3.80","31925.75",{},"14.2058"],["202604211030","3.81","3.83","3.83","3.81","9898.00",{},"4.4043"],["202604211100","3.83","3.83","3.84","3.82","20673.00",{},"9.1987"],["202604211130","3.83","3.84","3.85","3.82","19112.65",{},"8.5044"],["202604211330","3.84","3.83","3.85","3.83","14502.00",{},"6.4529"],["202604211400","3.83","3.84","3.84","3.83","3261.00",{},"1.4510"],["202604211430","3.84","3.83","3.84","3.83","4333.00",{},"1.9280"],["202604211500","3.83","3.83","3.85","3.83","22562.72",{},"10.0396"],["202604221000","3.83","3.84","3.85","3.82","25206.00",{},"11.22"],["202604221030","3.84","3.83","3.85","3.81","24680.00",{},"10.98"],["202604221100","3.82","3.81","3.83","3.81","9716.00",{},"4.32"],["202604221130","3.81","3.82","3.83","3.81","4320.00",{},"1.92"],["202604221330","3.82","3.81","3.83","3.81","6454.00",{},"2.87"],["202604221400","3.82","3.82","3.83","3.81","12620.00",{},"5.62"],["202604221430","3.81","3.83","3.83","3.81","7214.00",{},"3.21"],["202604221500","3.83","3.82","3.83","3.82","10862.00",{},"4.83"]],"prec":"3.83"}}}