{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.85","3.88","3.87","117069","42679","74390","3.85","110","3.84","1464","3.83","2856","3.82","2531","3.81","2911","3.86","1789","3.87","1826","3.88","2123","3.89","2606","3.90","4677","","20260617161407","-0.03","-0.77","3.88","3.80","3.85\/117069\/44844926","117069","4484","0.52","13.53","","3.88","3.80","2.06","86.52","86.52","0.73","4.27","3.49","0.77","-3149","3.83","5.89","13.77","","","0.49","4484.4926","0.0000","0"," ","GP-A","-9.62","-3.75","4.42","4.01","1.19","4.95","3.70","-3.02","-1.53","-6.10","2247371832","2247371832","-13.76","-12.30","2247371832","","","-19.46","0.00","","CNY","0","___D__F__N","3.80","5028",""],"market":["2026-06-18 04:43:55|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|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_close_\u5df2\u6536\u76d8|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_open_\u76d8\u540e\u4ea4\u6613|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m30":[["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","25206.16",{},"11.2158"],["202604221030","3.84","3.83","3.85","3.81","24680.00",{},"10.9817"],["202604221100","3.82","3.81","3.83","3.81","9715.90",{},"4.3232"],["202604221130","3.81","3.82","3.83","3.81","4320.00",{},"1.9222"],["202604221330","3.82","3.81","3.83","3.81","6454.00",{},"2.8718"],["202604221400","3.82","3.82","3.83","3.81","12620.00",{},"5.6154"],["202604221430","3.81","3.83","3.83","3.81","7214.00",{},"3.2100"],["202604221500","3.83","3.82","3.83","3.82","10861.65",{},"4.8330"],["202604231000","3.79","3.75","3.80","3.73","68913.00",{},"30.6638"],["202604231030","3.76","3.78","3.79","3.75","15108.22",{},"6.7226"],["202604231100","3.78","3.79","3.80","3.77","11275.00",{},"5.0170"],["202604231130","3.78","3.78","3.79","3.78","3845.00",{},"1.7109"],["202604231330","3.78","3.78","3.79","3.77","15402.99",{},"6.8538"],["202604231400","3.78","3.79","3.79","3.77","6746.15",{},"3.0018"],["202604231430","3.78","3.78","3.79","3.78","4554.00",{},"2.0264"],["202604231500","3.78","3.81","3.81","3.78","27306.16",{},"12.1503"],["202604241000","3.78","3.76","3.79","3.74","59771.05",{},"26.5960"],["202604241030","3.76","3.77","3.78","3.76","20512.00",{},"9.1271"],["202604241100","3.77","3.75","3.78","3.74","18465.00",{},"8.2163"],["202604241130","3.75","3.76","3.76","3.74","7685.20",{},"3.4196"],["202604241330","3.76","3.74","3.76","3.74","17086.80",{},"7.6030"],["202604241400","3.74","3.74","3.75","3.73","17016.00",{},"7.5715"],["202604241430","3.74","3.76","3.77","3.74","22969.00",{},"10.2204"],["202604241500","3.76","3.75","3.77","3.75","16081.00",{},"7.1555"],["202604271000","3.74","3.73","3.78","3.72","60820.00",{},"27.0627"],["202604271030","3.73","3.74","3.75","3.71","53794.00",{},"23.9364"],["202604271100","3.74","3.72","3.74","3.72","8047.00",{},"3.5806"],["202604271130","3.72","3.72","3.74","3.72","4445.00",{},"1.9779"],["202604271330","3.73","3.73","3.74","3.72","7775.00",{},"3.4596"],["202604271400","3.73","3.74","3.75","3.73","8990.00",{},"4.0002"],["202604271430","3.74","3.74","3.75","3.73","4673.00",{},"2.0793"],["202604271500","3.73","3.73","3.75","3.73","14226.05",{},"6.3301"],["202604281000","3.73","3.76","3.77","3.72","39942.02",{},"17.7728"],["202604281030","3.75","3.76","3.78","3.75","22241.00",{},"9.8964"],["202604281100","3.76","3.77","3.77","3.75","3849.00",{},"1.7127"],["202604281130","3.77","3.76","3.77","3.75","4267.00",{},"1.8987"],["202604281330","3.76","3.76","3.77","3.75","7597.34",{},"3.3805"],["202604281400","3.77","3.77","3.77","3.75","4758.00",{},"2.1171"],["202604281430","3.77","3.76","3.78","3.75","21213.00",{},"9.4390"],["202604281500","3.77","3.77","3.78","3.76","12356.00",{},"5.4980"],["202604291000","3.77","3.81","3.82","3.76","39939.94",{},"17.7718"],["202604291030","3.81","3.81","3.82","3.80","19477.00",{},"8.6666"],["202604291100","3.81","3.81","3.82","3.80","7322.00",{},"3.2580"],["202604291130","3.81","3.83","3.83","3.81","10109.00",{},"4.4981"],["202604291330","3.83","3.82","3.83","3.82","3195.00",{},"1.4217"],["202604291400","3.82","3.83","3.84","3.82","11493.00",{},"5.1140"],["202604291430","3.83","3.83","3.84","3.83","5104.00",{},"2.2711"],["202604291500","3.83","3.83","3.84","3.83","19364.90",{},"8.6167"],["202604301000","3.89","4.06","4.06","3.89","248694.56",{},"110.6602"],["202604301030","4.06","4.01","4.06","4.00","49229.13",{},"21.9052"],["202604301100","4.00","4.05","4.06","4.00","63706.74",{},"28.3472"],["202604301130","4.05","4.04","4.07","4.03","24538.88",{},"10.9189"],["202604301330","4.03","4.02","4.05","4.02","39111.00",{},"17.4030"],["202604301400","4.02","4.06","4.06","4.02","55003.87",{},"24.4748"],["202604301430","4.06","4.05","4.07","4.04","32023.70",{},"14.2494"],["202604301500","4.05","4.04","4.06","4.04","25374.86",{},"11.2909"],["202605061000","4.00","3.98","4.01","3.93","83533.00",{},"37.1692"],["202605061030","3.98","3.99","4.00","3.96","27846.00",{},"12.3905"],["202605061100","3.99","4.00","4.01","3.97","21554.00",{},"9.5908"],["202605061130","4.01","4.00","4.01","4.00","12327.81",{},"5.4854"],["202605061330","4.00","3.99","4.01","3.99","13229.00",{},"5.8864"],["202605061400","3.99","4.00","4.01","3.99","26448.00",{},"11.7684"],["202605061430","4.00","4.01","4.01","3.99","22147.00",{},"9.8546"],["202605061500","4.01","4.02","4.04","4.00","38302.39",{},"17.0432"],["202605071000","4.03","4.02","4.05","4.01","29912.17",{},"13.3098"],["202605071030","4.03","4.02","4.03","4.00","18331.00",{},"8.1566"],["202605071100","4.02","4.01","4.03","4.01","10144.00",{},"4.5137"],["202605071130","4.01","4.02","4.03","4.01","9774.00",{},"4.3491"],["202605071330","4.02","4.05","4.05","4.01","27378.00",{},"12.1822"],["202605071400","4.05","4.05","4.05","4.04","16428.00",{},"7.3099"],["202605071430","4.05","4.05","4.06","4.04","12172.00",{},"5.4161"],["202605071500","4.05","4.04","4.06","4.04","13984.00",{},"6.2224"],["202605081000","4.04","4.04","4.07","4.03","24818.00",{},"11.0431"],["202605081030","4.03","4.02","4.05","4.01","14752.96",{},"6.5645"],["202605081100","4.01","4.02","4.03","4.01","8689.00",{},"3.8663"],["202605081130","4.02","4.04","4.04","4.02","10761.00",{},"4.7883"],["202605081330","4.03","4.02","4.03","4.01","9110.00",{},"4.0536"],["202605081400","4.02","4.03","4.04","4.02","17013.00",{},"7.5702"],["202605081430","4.02","4.02","4.04","4.02","5471.00",{},"2.4344"],["202605081500","4.02","4.01","4.03","4.01","15255.76",{},"6.7883"],["202605111000","4.01","3.95","4.01","3.92","60484.00",{},"26.9132"],["202605111030","3.95","3.93","3.96","3.93","25414.00",{},"11.3083"],["202605111100","3.93","3.93","3.95","3.92","24100.00",{},"10.7236"],["202605111130","3.92","3.93","3.94","3.92","16403.73",{},"7.2991"],["202605111330","3.94","3.92","3.94","3.92","10903.00",{},"4.8514"],["202605111400","3.92","3.93","3.94","3.92","8849.00",{},"3.9375"],["202605111430","3.93","3.95","3.96","3.93","16258.00",{},"7.2342"],["202605111500","3.96","3.94","3.96","3.94","17253.99",{},"7.6774"],["202605121000","3.96","3.96","3.98","3.95","46354.84",{},"20.6262"],["202605121030","3.97","3.98","4.00","3.96","34140.00",{},"15.1911"],["202605121100","3.98","3.97","3.99","3.96","17909.00",{},"7.9689"],["202605121130","3.96","3.96","3.97","3.95","11847.00",{},"5.2715"],["202605121330","3.95","3.95","3.96","3.95","7897.05",{},"3.5139"],["202605121400","3.95","3.96","3.96","3.94","16194.00",{},"7.2058"],["202605121430","3.96","3.95","3.96","3.94","9956.00",{},"4.4301"],["202605121500","3.95","3.95","3.96","3.94","10652.00",{},"4.7398"],["202605131000","3.96","3.96","3.97","3.95","19236.06",{},"8.5594"],["202605131030","3.96","3.94","3.97","3.94","33933.05",{},"15.0990"],["202605131100","3.94","3.96","3.96","3.94","16700.00",{},"7.4309"],["202605131130","3.95","3.95","3.96","3.94","8636.00",{},"3.8427"],["202605131330","3.95","3.94","3.95","3.94","6472.19",{},"2.8799"],["202605131400","3.95","3.95","3.96","3.94","13907.00",{},"6.1881"],["202605131430","3.95","3.96","3.96","3.95","5082.00",{},"2.2613"],["202605131500","3.96","3.95","3.96","3.95","14874.22",{},"6.6185"],["202605141000","3.95","3.95","3.96","3.93","29984.00",{},"13.3418"],["202605141030","3.95","3.93","3.97","3.93","14440.00",{},"6.4253"],["202605141100","3.93","3.93","3.94","3.92","8759.00",{},"3.8974"],["202605141130","3.92","3.92","3.94","3.92","11469.00",{},"5.1033"],["202605141330","3.92","3.92","3.94","3.92","8992.00",{},"4.0011"],["202605141400","3.92","3.91","3.94","3.91","14421.00",{},"6.4168"],["202605141430","3.92","3.91","3.93","3.91","8214.00",{},"3.6549"],["202605141500","3.91","3.91","3.93","3.91","10963.00",{},"4.8781"],["202605151000","3.91","3.89","3.91","3.86","31836.15",{},"14.1659"],["202605151030","3.90","3.91","3.91","3.89","16875.00",{},"7.5088"],["202605151100","3.91","3.92","3.93","3.90","17257.00",{},"7.6787"],["202605151130","3.92","3.93","3.93","3.91","8447.00",{},"3.7586"],["202605151330","3.93","3.95","3.95","3.92","16349.27",{},"7.2748"],["202605151400","3.95","3.93","3.95","3.92","18930.00",{},"8.4232"],["202605151430","3.93","3.92","3.93","3.91","16581.00",{},"7.3780"],["202605151500","3.92","3.92","3.93","3.91","19128.00",{},"8.5113"],["202605181000","3.91","3.86","3.91","3.86","32785.54",{},"14.5884"],["202605181030","3.86","3.88","3.89","3.86","14814.00",{},"6.5917"],["202605181100","3.89","3.89","3.90","3.88","5124.00",{},"2.2800"],["202605181130","3.89","3.91","3.91","3.89","4994.00",{},"2.2222"],["202605181330","3.91","3.91","3.91","3.90","3967.00",{},"1.7652"],["202605181400","3.91","3.92","3.92","3.90","5738.00",{},"2.5532"],["202605181430","3.92","3.91","3.92","3.90","12337.75",{},"5.4899"],["202605181500","3.91","3.92","3.93","3.90","24403.57",{},"10.8587"],["202605191000","3.92","3.97","3.98","3.92","37948.27",{},"16.8856"],["202605191030","3.97","3.98","3.99","3.97","23486.00",{},"10.4504"],["202605191100","3.98","3.97","3.99","3.96","10608.00",{},"4.7202"],["202605191130","3.97","3.96","3.97","3.95","6644.00",{},"2.9563"],["202605191330","3.96","3.96","3.97","3.95","6310.00",{},"2.8077"],["202605191400","3.96","3.97","3.97","3.95","3913.00",{},"1.7411"],["202605191430","3.97","3.97","3.98","3.96","7796.00",{},"3.4689"],["202605191500","3.97","3.97","3.98","3.97","10045.00",{},"4.4697"],["202605201000","3.96","3.94","3.98","3.94","27360.00",{},"12.1742"],["202605201030","3.94","3.92","3.96","3.92","21548.00",{},"9.5881"],["202605201100","3.92","3.93","3.94","3.92","5502.00",{},"2.4482"],["202605201130","3.93","3.91","3.93","3.90","15111.00",{},"6.7239"],["202605201330","3.91","3.90","3.92","3.89","18222.00",{},"8.1081"],["202605201400","3.89","3.89","3.90","3.89","6243.00",{},"2.7779"],["202605201430","3.90","3.89","3.90","3.89","6224.00",{},"2.7695"],["202605201500","3.89","3.91","3.92","3.89","16409.98",{},"7.3019"],["202605211000","3.91","3.97","3.98","3.91","40815.94",{},"18.1616"],["202605211030","3.97","3.96","3.98","3.96","9067.15",{},"4.0346"],["202605211100","3.97","3.95","3.97","3.95","6936.05",{},"3.0863"],["202605211130","3.95","3.95","3.96","3.94","9300.00",{},"4.1382"],["202605211330","3.95","3.94","3.96","3.94","10518.00",{},"4.6801"],["202605211400","3.94","3.94","3.95","3.93","11285.00",{},"5.0214"],["202605211430","3.93","3.92","3.95","3.91","24587.00",{},"10.9403"],["202605211500","3.92","3.90","3.92","3.90","29359.98",{},"13.0641"],["202605221000","3.91","3.88","3.92","3.87","49504.00",{},"22.0275"],["202605221030","3.87","3.90","3.90","3.87","14049.00",{},"6.2513"],["202605221100","3.90","3.90","3.91","3.89","16067.00",{},"7.1492"],["202605221130","3.90","3.92","3.92","3.90","13374.00",{},"5.9510"],["202605221330","3.92","3.94","3.95","3.92","21842.00",{},"9.7189"],["202605221400","3.94","3.94","3.95","3.93","11415.00",{},"5.0793"],["202605221430","3.94","3.93","3.95","3.93","8388.99",{},"3.7328"],["202605221500","3.94","3.92","3.94","3.92","17155.39",{},"7.6335"],["202605251000","3.94","3.94","3.95","3.91","33703.00",{},"14.9966"],["202605251030","3.94","3.95","3.96","3.93","18292.00",{},"8.1393"],["202605251100","3.95","3.95","3.96","3.94","5370.00",{},"2.3895"],["202605251130","3.95","3.96","3.97","3.95","19215.00",{},"8.5500"],["202605251330","3.96","3.96","3.97","3.95","8625.00",{},"3.8378"],["202605251400","3.96","3.95","3.97","3.94","11388.00",{},"5.0673"],["202605251430","3.94","3.96","3.96","3.94","5200.00",{},"2.3138"],["202605251500","3.96","3.96","3.97","3.95","24183.22",{},"10.7607"],["202605261000","3.96","3.99","4.00","3.96","47935.73",{},"21.3297"],["202605261030","3.99","3.97","4.00","3.97","16505.21",{},"7.3442"],["202605261100","3.97","3.98","3.99","3.97","6304.30",{},"2.8052"],["202605261130","3.99","3.97","3.99","3.97","13058.00",{},"5.8103"],["202605261330","3.97","3.99","3.99","3.97","11752.22",{},"5.2293"],["202605261400","3.99","3.97","4.00","3.97","19553.22",{},"8.7005"],["202605261430","3.98","3.98","3.99","3.96","18809.56",{},"8.3696"],["202605261500","3.98","3.99","4.00","3.98","22108.00",{},"9.8373"],["202605271000","3.99","4.00","4.05","3.99","43994.00",{},"19.5758"],["202605271030","4.01","3.97","4.01","3.97","31292.42",{},"13.9240"],["202605271100","3.97","3.96","3.98","3.96","6196.00",{},"2.7570"],["202605271130","3.96","3.93","3.97","3.92","24421.00",{},"10.8665"],["202605271330","3.93","3.95","3.96","3.92","12553.00",{},"5.5856"],["202605271400","3.95","3.95","3.97","3.95","9685.20",{},"4.3096"],["202605271430","3.95","3.95","3.96","3.95","8594.00",{},"3.8240"],["202605271500","3.95","3.97","3.97","3.95","18308.00",{},"8.1464"],["202605281000","3.97","3.99","3.99","3.95","26342.25",{},"11.7214"],["202605281030","3.99","3.98","3.99","3.97","7428.00",{},"3.3052"],["202605281100","3.98","3.95","3.98","3.94","20950.00",{},"9.3220"],["202605281130","3.95","3.93","3.95","3.93","16057.00",{},"7.1448"],["202605281330","3.94","3.91","3.94","3.90","22700.00",{},"10.1007"],["202605281400","3.90","3.91","3.93","3.90","10315.20",{},"4.5899"],["202605281430","3.91","3.90","3.92","3.90","11774.00",{},"5.2390"],["202605281500","3.90","3.89","3.91","3.89","20934.80",{},"9.3152"],["202605291000","3.89","3.98","3.99","3.89","48859.00",{},"21.7405"],["202605291030","3.98","3.97","3.99","3.96","25369.00",{},"11.2883"],["202605291100","3.97","4.00","4.01","3.97","32871.12",{},"14.6265"],["202605291130","4.00","4.02","4.02","4.00","14781.93",{},"6.5774"],["202605291330","4.02","4.00","4.02","4.00","13115.00",{},"5.8357"],["202605291400","4.00","4.00","4.02","4.00","16433.00",{},"7.3121"],["202605291430","4.00","4.00","4.01","3.99","15971.00",{},"7.1065"],["202605291500","4.00","4.01","4.01","3.99","25355.05",{},"11.2821"],["202606011000","4.00","3.96","4.01","3.91","76575.00",{},"34.0731"],["202606011030","3.96","3.99","3.99","3.95","18162.00",{},"8.0814"],["202606011100","3.98","4.04","4.04","3.98","31297.20",{},"13.9261"],["202606011130","4.04","4.03","4.04","4.02","15812.00",{},"7.0358"],["202606011330","4.03","4.06","4.07","4.02","28398.84",{},"12.6365"],["202606011400","4.06","4.07","4.08","4.06","23541.00",{},"10.4749"],["202606011430","4.07","4.07","4.09","4.07","33892.01",{},"15.0807"],["202606011500","4.08","4.08","4.10","4.07","29173.00",{},"12.9809"],["202606021000","4.08","4.13","4.13","4.08","57666.88",{},"25.6597"],["202606021030","4.13","4.09","4.14","4.09","32883.00",{},"14.6318"],["202606021100","4.10","4.07","4.11","4.06","18169.00",{},"8.0846"],["202606021130","4.06","4.05","4.09","4.03","48403.00",{},"21.5376"],["202606021330","4.05","4.03","4.06","4.02","22109.00",{},"9.8377"],["202606021400","4.03","4.02","4.05","4.02","13290.00",{},"5.9136"],["202606021430","4.02","4.04","4.05","4.02","15697.00",{},"6.9846"],["202606021500","4.04","4.01","4.05","4.01","28189.43",{},"12.5433"],["202606031000","4.01","4.02","4.02","3.96","51206.00",{},"22.7848"],["202606031030","4.02","3.97","4.02","3.97","17523.00",{},"7.7971"],["202606031100","3.97","3.95","3.98","3.94","30025.00",{},"13.3600"],["202606031130","3.95","3.95","3.96","3.94","15357.17",{},"6.8334"],["202606031330","3.95","3.95","3.96","3.93","31158.05",{},"13.8642"],["202606031400","3.95","3.96","3.97","3.95","19030.00",{},"8.4677"],["202606031430","3.96","3.97","3.99","3.96","22531.00",{},"10.0255"],["202606031500","3.98","3.97","3.98","3.96","28897.22",{},"12.8582"],["202606041000","3.96","3.98","4.01","3.96","51292.87",{},"22.8235"],["202606041030","3.98","3.95","3.98","3.95","17080.00",{},"7.6000"],["202606041100","3.96","3.95","3.96","3.94","9389.00",{},"4.1778"],["202606041130","3.95","3.99","3.99","3.94","13424.00",{},"5.9732"],["202606041330","3.98","3.98","3.99","3.97","10832.00",{},"4.8199"],["202606041400","3.98","3.96","3.98","3.96","11514.00",{},"5.1233"],["202606041430","3.96","3.96","3.97","3.94","24725.00",{},"11.0017"],["202606041500","3.96","3.96","3.97","3.95","21652.21",{},"9.6345"],["202606051000","3.98","4.02","4.06","3.97","71975.49",{},"32.0265"],["202606051030","4.01","4.01","4.03","4.00","15352.13",{},"6.8311"],["202606051100","4.01","4.04","4.05","4.01","13494.22",{},"6.0044"],["202606051130","4.04","4.05","4.06","4.03","15186.20",{},"6.7573"],["202606051330","4.05","4.05","4.06","4.03","13043.00",{},"5.8037"],["202606051400","4.04","4.04","4.05","4.03","5684.88",{},"2.5296"],["202606051430","4.03","4.02","4.04","4.01","16831.12",{},"7.4892"],["202606051500","4.02","4.01","4.03","4.01","13783.00",{},"6.1329"],["202606081000","4.01","3.94","4.04","3.94","59599.00",{},"26.5194"],["202606081030","3.94","3.94","3.95","3.92","18938.00",{},"8.4267"],["202606081100","3.94","3.93","3.95","3.93","10364.00",{},"4.6116"],["202606081130","3.93","3.93","3.95","3.93","10141.00",{},"4.5124"],["202606081330","3.93","3.92","3.94","3.91","30435.00",{},"13.5425"],["202606081400","3.92","3.90","3.92","3.89","20130.00",{},"8.9571"],["202606081430","3.90","3.93","3.94","3.90","14857.00",{},"6.6108"],["202606081500","3.93","3.94","3.94","3.92","20778.63",{},"9.2457"],["202606091000","3.93","3.91","3.95","3.89","24546.00",{},"10.9221"],["202606091030","3.91","3.95","3.95","3.91","14847.00",{},"6.6064"],["202606091100","3.95","3.93","3.95","3.92","7385.00",{},"3.2861"],["202606091130","3.93","3.92","3.93","3.92","6138.00",{},"2.7312"],["202606091330","3.92","3.93","3.93","3.92","6332.32",{},"2.8177"],["202606091400","3.93","3.91","3.94","3.91","11044.68",{},"4.9145"],["202606091430","3.91","3.93","3.93","3.91","5376.00",{},"2.3921"],["202606091500","3.93","3.91","3.93","3.91","17032.00",{},"7.5786"],["202606101000","3.94","3.95","3.96","3.90","48079.00",{},"21.3934"],["202606101030","3.96","3.95","3.97","3.94","14692.00",{},"6.5374"],["202606101100","3.95","3.94","3.96","3.94","6146.40",{},"2.7349"],["202606101130","3.94","3.94","3.95","3.93","5224.00",{},"2.3245"],["202606101330","3.95","3.96","3.96","3.93","14583.00",{},"6.4889"],["202606101400","3.96","3.99","3.99","3.95","22997.49",{},"10.2331"],["202606101430","3.99","3.99","4.00","3.98","15572.00",{},"6.9290"],["202606101500","3.99","4.00","4.00","3.98","16181.00",{},"7.2000"],["202606111000","3.99","3.95","4.00","3.95","28011.00",{},"12.4639"],["202606111030","3.95","3.93","3.97","3.93","16396.00",{},"7.2956"],["202606111100","3.93","3.92","3.94","3.91","20823.00",{},"9.2655"],["202606111130","3.92","3.93","3.93","3.91","3971.00",{},"1.7670"],["202606111330","3.92","3.92","3.93","3.91","9421.61",{},"4.1923"],["202606111400","3.93","3.93","3.94","3.92","12759.00",{},"5.6773"],["202606111430","3.93","3.92","3.94","3.92","7870.00",{},"3.5019"],["202606111500","3.92","3.92","3.93","3.91","12594.03",{},"5.6039"],["202606121000","3.93","3.94","3.95","3.92","17352.67",{},"7.7213"],["202606121030","3.94","3.94","3.95","3.93","8678.00",{},"3.8614"],["202606121100","3.94","3.96","3.96","3.94","15131.00",{},"6.7328"],["202606121130","3.96","3.98","3.99","3.95","26384.20",{},"11.7400"],["202606121330","3.98","4.00","4.00","3.98","20251.00",{},"9.0110"],["202606121400","3.99","3.98","4.00","3.98","13027.33",{},"5.7967"],["202606121430","3.98","3.98","4.00","3.98","16997.12",{},"7.5631"],["202606121500","3.98","3.96","4.00","3.96","59834.81",{},"26.6243"],["202606151000","3.97","3.92","3.98","3.92","74242.00",{},"33.0350"],["202606151030","3.92","3.91","3.93","3.91","41888.00",{},"18.6387"],["202606151100","3.91","3.93","3.94","3.91","12587.98",{},"5.6012"],["202606151130","3.93","3.93","3.94","3.92","8266.69",{},"3.6784"],["202606151330","3.93","3.92","3.93","3.92","12876.00",{},"5.7294"],["202606151400","3.92","3.92","3.93","3.92","7100.00",{},"3.1592"],["202606151430","3.92","3.91","3.93","3.91","25688.36",{},"11.4304"],["202606151500","3.91","3.92","3.93","3.91","22149.00",{},"9.8555"],["202606161000","3.93","3.89","3.93","3.88","47487.20",{},"21.1301"],["202606161030","3.88","3.90","3.90","3.88","12501.00",{},"5.5625"],["202606161100","3.89","3.89","3.90","3.89","4934.97",{},"2.1959"],["202606161130","3.89","3.88","3.90","3.88","12287.00",{},"5.4673"],["202606161330","3.88","3.87","3.89","3.87","12844.00",{},"5.7151"],["202606161400","3.87","3.87","3.88","3.87","10134.00",{},"4.5093"],["202606161430","3.87","3.87","3.88","3.86","12801.81",{},"5.6963"],["202606161500","3.87","3.88","3.88","3.86","13264.84",{},"5.9024"],["202606171000","3.87","3.82","3.87","3.82","40200.00",{},"17.89"],["202606171030","3.82","3.81","3.83","3.81","18666.00",{},"8.31"],["202606171100","3.81","3.81","3.83","3.81","9522.00",{},"4.24"],["202606171130","3.81","3.81","3.82","3.80","8444.00",{},"3.76"],["202606171330","3.81","3.82","3.82","3.81","7182.00",{},"3.20"],["202606171400","3.82","3.83","3.84","3.81","10907.00",{},"4.85"],["202606171430","3.83","3.83","3.85","3.83","10639.00",{},"4.73"],["202606171500","3.83","3.85","3.86","3.83","11509.00",{},"5.12"]],"prec":"3.88"}}}