{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.85","3.84","3.83","134993","79150","55843","3.85","513","3.84","4653","3.83","6007","3.82","7606","3.81","6462","3.86","2262","3.87","3915","3.88","6378","3.89","15217","3.90","3895","","20260924161500","0.01","0.26","3.89","3.82","3.85\/134993\/52046208","134993","5205","0.60","13.27","","3.89","3.82","1.82","86.52","86.52","0.73","4.22","3.46","1.12","-6426","3.86","6.30","13.77","","","0.30","5204.6208","0.0000","0","   A","GP-A","-7.00","0.26","3.12","4.22","1.21","4.71","3.52","-1.79","-2.53","6.94","2247371832","2247371832","-11.29","-7.45","2247371832","","","-8.33","0.00","","CNY","0","___D__F__N","3.80","6252",""],"market":["2026-09-27 21:31:07|HK_close_\u5df2\u4f11\u5e02|SH_close_\u4e2d\u79cb\u8282\u4f11\u5e02|SZ_close_\u4e2d\u79cb\u8282\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u4e2d\u79cb\u8282\u4f11\u5e02|NEWSZ_close_\u4e2d\u79cb\u8282\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u4e2d\u79cb\u8282\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u4e2d\u79cb\u8282\u4f11\u5e02|HSZB_close_\u4e2d\u79cb\u8282\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u4e2d\u79cb\u8282\u4f11\u5e02|CYB_close_\u4e2d\u79cb\u8282\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u4e2d\u79cb\u8282\u4f11\u5e02"],"zjlx":[]},"m30":[["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","40199.67",{},"17.8874"],["202606171030","3.82","3.81","3.83","3.81","18666.33",{},"8.3058"],["202606171100","3.81","3.81","3.83","3.81","9521.93",{},"4.2369"],["202606171130","3.81","3.81","3.82","3.80","8444.00",{},"3.7573"],["202606171330","3.81","3.82","3.82","3.81","7182.00",{},"3.1957"],["202606171400","3.82","3.83","3.84","3.81","10907.20",{},"4.8533"],["202606171430","3.83","3.83","3.85","3.83","10638.81",{},"4.7339"],["202606171500","3.83","3.85","3.86","3.83","11508.56",{},"5.1209"],["202606181000","3.85","3.82","3.85","3.80","26707.53",{},"11.8839"],["202606181030","3.82","3.84","3.84","3.82","6933.00",{},"3.0849"],["202606181100","3.84","3.82","3.84","3.82","9686.00",{},"4.3099"],["202606181130","3.82","3.83","3.83","3.82","4295.00",{},"1.9111"],["202606181330","3.83","3.85","3.85","3.82","11208.15",{},"4.9872"],["202606181400","3.84","3.82","3.85","3.82","10828.00",{},"4.8181"],["202606181430","3.82","3.83","3.84","3.82","7696.00",{},"3.4244"],["202606181500","3.83","3.81","3.84","3.81","18139.00",{},"8.0712"],["202606221000","3.83","3.71","3.83","3.71","43509.00",{},"19.3599"],["202606221030","3.71","3.75","3.76","3.70","16968.00",{},"7.5502"],["202606221100","3.75","3.76","3.78","3.75","8075.00",{},"3.5931"],["202606221130","3.76","3.78","3.79","3.75","8550.00",{},"3.8044"],["202606221330","3.78","3.81","3.81","3.78","8098.00",{},"3.6033"],["202606221400","3.81","3.80","3.81","3.79","5606.25",{},"2.4946"],["202606221430","3.81","3.81","3.82","3.80","9464.00",{},"4.2111"],["202606221500","3.81","3.82","3.83","3.81","10129.33",{},"4.5072"],["202606231000","3.83","3.93","3.93","3.82","53059.02",{},"23.6094"],["202606231030","3.92","3.91","3.93","3.89","10014.22",{},"4.4560"],["202606231100","3.91","3.92","3.94","3.90","19370.00",{},"8.6190"],["202606231130","3.92","3.92","3.94","3.92","8246.10",{},"3.6692"],["202606231330","3.92","3.93","3.93","3.91","5185.00",{},"2.3071"],["202606231400","3.93","3.90","3.93","3.90","6697.00",{},"2.9799"],["202606231430","3.91","3.89","3.92","3.89","10388.25",{},"4.6224"],["202606231500","3.89","3.90","3.92","3.89","16141.05",{},"7.1822"],["202606241000","3.90","3.86","3.92","3.85","35308.10",{},"15.7108"],["202606241030","3.86","3.81","3.86","3.80","24864.00",{},"11.0636"],["202606241100","3.81","3.82","3.82","3.79","8587.00",{},"3.8209"],["202606241130","3.81","3.80","3.82","3.79","8671.00",{},"3.8583"],["202606241330","3.80","3.82","3.83","3.80","9520.06",{},"4.2361"],["202606241400","3.82","3.81","3.83","3.80","7523.00",{},"3.3475"],["202606241430","3.81","3.80","3.81","3.79","9700.00",{},"4.3162"],["202606241500","3.80","3.81","3.82","3.80","8613.36",{},"3.8326"],["202606251000","3.82","3.80","3.83","3.78","17782.00",{},"7.9124"],["202606251030","3.80","3.82","3.82","3.79","14292.00",{},"6.3594"],["202606251100","3.82","3.84","3.84","3.80","12612.00",{},"5.6119"],["202606251130","3.84","3.85","3.85","3.83","12765.00",{},"5.6800"],["202606251330","3.85","3.85","3.88","3.84","16268.16",{},"7.2387"],["202606251400","3.85","3.86","3.87","3.85","9941.00",{},"4.4234"],["202606251430","3.86","3.85","3.87","3.85","5048.81",{},"2.2465"],["202606251500","3.85","3.86","3.87","3.85","15096.00",{},"6.7172"],["202606261000","3.84","3.83","3.85","3.81","15009.80",{},"6.6788"],["202606261030","3.83","3.84","3.85","3.81","10498.93",{},"4.6716"],["202606261100","3.84","3.81","3.84","3.80","7904.00",{},"3.5170"],["202606261130","3.81","3.83","3.84","3.81","5658.00",{},"2.5176"],["202606261330","3.83","3.82","3.84","3.82","5497.00",{},"2.4460"],["202606261400","3.82","3.81","3.83","3.80","8802.00",{},"3.9166"],["202606261430","3.81","3.81","3.81","3.79","9580.00",{},"4.2628"],["202606261500","3.81","3.78","3.82","3.78","10232.00",{},"4.5529"],["202606291000","3.81","3.73","3.81","3.71","33105.40",{},"14.7307"],["202606291030","3.73","3.78","3.79","3.73","14257.24",{},"6.3440"],["202606291100","3.78","3.79","3.79","3.75","13007.00",{},"5.7876"],["202606291130","3.79","3.79","3.80","3.78","6633.00",{},"2.9514"],["202606291330","3.79","3.77","3.79","3.75","12455.00",{},"5.5420"],["202606291400","3.77","3.78","3.79","3.77","10863.50",{},"4.8339"],["202606291430","3.77","3.76","3.78","3.76","9026.00",{},"4.0162"],["202606291500","3.76","3.78","3.79","3.76","13011.41",{},"5.7896"],["202606301000","3.76","3.69","3.78","3.68","35465.00",{},"15.7807"],["202606301030","3.69","3.66","3.70","3.65","27674.16",{},"12.3140"],["202606301100","3.66","3.66","3.67","3.65","11811.84",{},"5.2558"],["202606301130","3.66","3.65","3.66","3.65","3958.00",{},"1.7612"],["202606301330","3.65","3.68","3.69","3.64","16743.50",{},"7.4503"],["202606301400","3.68","3.68","3.72","3.67","13804.00",{},"6.1423"],["202606301430","3.68","3.66","3.69","3.66","10736.59",{},"4.7774"],["202606301500","3.66","3.69","3.70","3.66","7633.19",{},"3.3965"],["202607011000","3.66","3.69","3.70","3.65","22916.00",{},"10.1968"],["202607011030","3.68","3.69","3.71","3.67","16884.00",{},"7.5128"],["202607011100","3.69","3.69","3.71","3.68","14868.00",{},"6.6157"],["202607011130","3.69","3.70","3.72","3.69","11163.00",{},"4.9671"],["202607011330","3.71","3.72","3.72","3.70","10666.00",{},"4.7460"],["202607011400","3.71","3.72","3.73","3.71","12398.85",{},"5.5170"],["202607011430","3.72","3.72","3.74","3.72","11169.00",{},"4.9698"],["202607011500","3.72","3.73","3.74","3.72","13169.75",{},"5.8601"],["202607021000","3.73","3.76","3.81","3.72","32337.49",{},"14.3890"],["202607021030","3.77","3.73","3.77","3.71","17993.00",{},"8.0062"],["202607021100","3.73","3.73","3.74","3.71","11083.00",{},"4.9315"],["202607021130","3.73","3.74","3.74","3.72","6547.00",{},"2.9132"],["202607021330","3.74","3.73","3.75","3.73","13669.65",{},"6.0825"],["202607021400","3.73","3.74","3.75","3.73","9046.00",{},"4.0251"],["202607021430","3.74","3.74","3.75","3.74","11632.00",{},"5.1758"],["202607021500","3.74","3.72","3.75","3.72","20317.00",{},"9.0403"],["202607031000","3.72","3.77","3.78","3.72","26078.00",{},"11.6038"],["202607031030","3.77","3.76","3.78","3.74","14294.00",{},"6.3603"],["202607031100","3.75","3.74","3.77","3.74","8063.00",{},"3.5877"],["202607031130","3.74","3.77","3.77","3.74","8894.00",{},"3.9575"],["202607031330","3.77","3.75","3.77","3.75","9198.00",{},"4.0928"],["202607031400","3.75","3.79","3.79","3.75","15027.00",{},"6.6865"],["202607031430","3.79","3.77","3.79","3.76","13088.00",{},"5.8237"],["202607031500","3.77","3.76","3.77","3.75","30943.00",{},"13.7685"],["202607061000","3.77","3.75","3.77","3.73","23891.19",{},"10.6307"],["202607061030","3.75","3.79","3.79","3.75","14607.80",{},"6.4999"],["202607061100","3.79","3.76","3.79","3.76","25754.00",{},"11.4596"],["202607061130","3.76","3.75","3.77","3.74","14671.00",{},"6.5281"],["202607061330","3.75","3.78","3.78","3.75","5683.00",{},"2.5287"],["202607061400","3.78","3.76","3.78","3.76","8211.00",{},"3.6536"],["202607061430","3.76","3.78","3.79","3.76","10775.54",{},"4.7947"],["202607061500","3.79","3.80","3.80","3.78","18050.00",{},"8.0316"],["202607071000","3.81","3.75","3.81","3.73","37142.00",{},"16.5269"],["202607071030","3.75","3.73","3.75","3.72","14415.00",{},"6.4142"],["202607071100","3.73","3.73","3.74","3.72","8802.00",{},"3.9166"],["202607071130","3.73","3.76","3.77","3.73","8575.10",{},"3.8156"],["202607071330","3.76","3.76","3.77","3.75","3527.00",{},"1.5694"],["202607071400","3.76","3.74","3.77","3.74","7935.00",{},"3.5308"],["202607071430","3.74","3.76","3.76","3.74","4068.00",{},"1.8101"],["202607071500","3.76","3.77","3.79","3.75","19747.30",{},"8.7868"],["202607081000","3.77","3.79","3.80","3.71","32442.23",{},"14.4356"],["202607081030","3.79","3.77","3.80","3.76","19488.00",{},"8.6715"],["202607081100","3.77","3.77","3.77","3.74","10032.00",{},"4.4639"],["202607081130","3.77","3.75","3.77","3.75","2362.00",{},"1.0510"],["202607081330","3.75","3.78","3.78","3.75","8621.00",{},"3.8360"],["202607081400","3.78","3.78","3.79","3.76","8972.58",{},"3.9925"],["202607081430","3.78","3.78","3.78","3.76","7585.00",{},"3.3751"],["202607081500","3.78","3.77","3.79","3.77","10077.00",{},"4.4839"],["202607091000","3.78","3.78","3.79","3.72","34600.10",{},"15.3958"],["202607091030","3.78","3.73","3.78","3.73","13217.00",{},"5.8811"],["202607091100","3.74","3.76","3.77","3.73","13075.00",{},"5.8179"],["202607091130","3.75","3.74","3.76","3.74","7578.78",{},"3.3723"],["202607091330","3.74","3.74","3.75","3.73","8837.22",{},"3.9322"],["202607091400","3.74","3.73","3.74","3.72","5952.00",{},"2.6484"],["202607091430","3.73","3.73","3.74","3.72","9402.00",{},"4.1836"],["202607091500","3.73","3.74","3.75","3.73","6677.00",{},"2.9710"],["202607101000","3.73","3.72","3.75","3.71","18872.00",{},"8.3974"],["202607101030","3.73","3.73","3.75","3.72","11634.35",{},"5.1769"],["202607101100","3.74","3.75","3.75","3.73","4797.00",{},"2.1345"],["202607101130","3.74","3.78","3.78","3.74","17635.15",{},"7.8470"],["202607101330","3.78","3.76","3.78","3.76","5698.00",{},"2.5354"],["202607101400","3.76","3.76","3.78","3.75","15093.00",{},"6.7158"],["202607101430","3.76","3.77","3.77","3.75","6113.88",{},"2.7205"],["202607101500","3.76","3.76","3.78","3.76","18526.96",{},"8.2438"],["202607131000","3.68","3.71","3.71","3.66","35610.64",{},"15.8455"],["202607131030","3.71","3.72","3.74","3.70","24501.00",{},"10.9021"],["202607131100","3.72","3.74","3.74","3.72","7148.01",{},"3.1806"],["202607131130","3.74","3.73","3.75","3.73","11324.00",{},"5.0388"],["202607131330","3.74","3.72","3.75","3.72","12736.39",{},"5.6672"],["202607131400","3.73","3.72","3.73","3.70","8982.50",{},"3.9969"],["202607131430","3.72","3.71","3.72","3.70","4650.00",{},"2.0691"],["202607131500","3.71","3.73","3.73","3.70","13821.14",{},"6.1499"],["202607141000","3.71","3.74","3.76","3.69","30065.00",{},"13.3778"],["202607141030","3.74","3.75","3.75","3.73","11046.44",{},"4.9153"],["202607141100","3.74","3.77","3.78","3.74","13384.00",{},"5.9554"],["202607141130","3.77","3.76","3.78","3.75","9502.00",{},"4.2280"],["202607141330","3.77","3.77","3.78","3.76","9383.58",{},"4.1754"],["202607141400","3.77","3.79","3.80","3.76","17529.00",{},"7.7998"],["202607141430","3.79","3.78","3.80","3.78","7341.48",{},"3.2667"],["202607141500","3.79","3.79","3.79","3.77","9234.20",{},"4.1089"],["202607151000","3.79","3.82","3.84","3.76","21302.09",{},"9.4787"],["202607151030","3.82","3.81","3.83","3.80","16879.00",{},"7.5106"],["202607151100","3.82","3.83","3.84","3.80","9665.00",{},"4.3006"],["202607151130","3.83","3.82","3.83","3.81","6070.00",{},"2.7009"],["202607151330","3.82","3.79","3.83","3.79","11060.00",{},"4.9213"],["202607151400","3.80","3.80","3.80","3.79","6087.00",{},"2.7085"],["202607151430","3.80","3.82","3.83","3.79","18250.00",{},"8.1206"],["202607151500","3.82","3.81","3.82","3.80","12438.00",{},"5.5345"],["202607161000","3.82","3.77","3.84","3.77","28172.00",{},"12.5355"],["202607161030","3.78","3.77","3.79","3.76","16049.00",{},"7.1412"],["202607161100","3.77","3.76","3.80","3.76","9575.00",{},"4.2605"],["202607161130","3.77","3.77","3.78","3.76","4938.00",{},"2.1972"],["202607161330","3.77","3.79","3.81","3.77","11020.00",{},"4.9035"],["202607161400","3.79","3.78","3.80","3.76","9183.00",{},"4.0861"],["202607161430","3.78","3.78","3.79","3.75","21373.00",{},"9.5102"],["202607161500","3.78","3.76","3.78","3.76","23485.78",{},"10.4503"],["202607171000","3.92","3.92","3.99","3.87","166671.40",{},"74.1628"],["202607171030","3.92","3.93","3.95","3.89","38310.00",{},"17.0466"],["202607171100","3.93","3.91","3.94","3.90","20687.00",{},"9.2050"],["202607171130","3.91","3.90","3.91","3.88","23199.87",{},"10.3231"],["202607171330","3.90","3.87","3.90","3.86","21891.00",{},"9.7407"],["202607171400","3.87","3.86","3.88","3.83","33999.00",{},"15.1283"],["202607171430","3.87","3.86","3.88","3.85","15272.01",{},"6.7955"],["202607171500","3.86","3.86","3.88","3.84","24975.00",{},"11.1130"],["202607201000","3.83","3.85","3.90","3.80","95251.58",{},"42.3835"],["202607201030","3.85","3.82","3.86","3.82","29099.00",{},"12.9480"],["202607201100","3.83","3.84","3.85","3.81","18238.00",{},"8.1153"],["202607201130","3.84","3.86","3.87","3.82","16194.00",{},"7.2058"],["202607201330","3.86","3.84","3.86","3.83","16442.00",{},"7.3161"],["202607201400","3.84","3.81","3.84","3.79","39809.00",{},"17.7136"],["202607201430","3.81","3.82","3.84","3.79","23452.92",{},"10.4357"],["202607201500","3.82","3.83","3.84","3.80","26646.00",{},"11.8565"],["202607211000","3.82","3.84","3.86","3.80","60776.00",{},"27.0431"],["202607211030","3.84","3.81","3.85","3.80","42269.00",{},"18.8082"],["202607211100","3.81","3.79","3.81","3.77","31237.00",{},"13.8993"],["202607211130","3.79","3.77","3.80","3.77","14545.00",{},"6.4720"],["202607211330","3.77","3.77","3.79","3.77","18666.01",{},"8.3057"],["202607211400","3.77","3.77","3.78","3.75","26940.00",{},"11.9873"],["202607211430","3.77","3.76","3.78","3.75","35874.00",{},"15.9626"],["202607211500","3.76","3.77","3.78","3.76","20850.00",{},"9.2775"],["202607221000","3.75","3.75","3.76","3.71","52623.03",{},"23.4154"],["202607221030","3.75","3.71","3.75","3.70","34723.85",{},"15.4509"],["202607221100","3.71","3.72","3.74","3.70","16622.00",{},"7.3962"],["202607221130","3.73","3.71","3.73","3.70","21651.54",{},"9.6342"],["202607221330","3.71","3.75","3.76","3.69","24496.81",{},"10.9002"],["202607221400","3.75","3.74","3.75","3.73","11490.00",{},"5.1126"],["202607221430","3.74","3.74","3.75","3.73","8424.00",{},"3.7484"],["202607221500","3.74","3.74","3.76","3.73","16938.99",{},"7.5372"],["202607231000","3.74","3.73","3.76","3.71","37994.42",{},"16.9062"],["202607231030","3.73","3.74","3.75","3.72","21581.99",{},"9.6032"],["202607231100","3.74","3.77","3.77","3.73","14537.20",{},"6.4685"],["202607231130","3.77","3.77","3.77","3.75","12753.00",{},"5.6746"],["202607231330","3.77","3.78","3.78","3.76","7299.00",{},"3.2478"],["202607231400","3.78","3.77","3.78","3.76","9793.00",{},"4.3575"],["202607231430","3.77","3.79","3.79","3.77","12564.58",{},"5.5908"],["202607231500","3.79","3.79","3.79","3.78","21897.60",{},"9.7436"],["202607241000","3.78","3.79","3.81","3.76","38195.60",{},"16.9957"],["202607241030","3.79","3.76","3.80","3.76","18889.00",{},"8.4049"],["202607241100","3.77","3.74","3.78","3.74","14574.00",{},"6.4849"],["202607241130","3.75","3.75","3.76","3.74","7952.00",{},"3.5384"],["202607241330","3.75","3.77","3.77","3.73","8781.00",{},"3.9072"],["202607241400","3.77","3.75","3.77","3.74","12228.00",{},"5.4410"],["202607241430","3.75","3.74","3.75","3.74","6837.00",{},"3.0422"],["202607241500","3.75","3.73","3.75","3.72","23672.00",{},"10.5332"],["202607271000","3.71","3.73","3.76","3.71","40911.00",{},"18.2039"],["202607271030","3.73","3.74","3.76","3.73","12521.00",{},"5.5714"],["202607271100","3.74","3.74","3.75","3.73","6728.00",{},"2.9937"],["202607271130","3.74","3.76","3.76","3.74","7299.00",{},"3.2478"],["202607271330","3.75","3.74","3.76","3.74","6372.00",{},"2.8353"],["202607271400","3.75","3.74","3.76","3.73","7028.00",{},"3.1272"],["202607271430","3.74","3.76","3.76","3.73","13218.00",{},"5.8815"],["202607271500","3.75","3.76","3.76","3.74","23175.30",{},"10.3122"],["202607281000","3.76","3.74","3.76","3.71","24388.56",{},"10.8520"],["202607281030","3.74","3.75","3.75","3.73","7205.00",{},"3.2060"],["202607281100","3.75","3.74","3.75","3.73","3077.22",{},"1.3693"],["202607281130","3.74","3.73","3.75","3.73","7744.00",{},"3.4458"],["202607281330","3.74","3.73","3.74","3.72","14683.88",{},"6.5338"],["202607281400","3.73","3.74","3.74","3.72","4926.00",{},"2.1919"],["202607281430","3.73","3.75","3.76","3.73","20172.00",{},"8.9758"],["202607281500","3.75","3.77","3.77","3.74","39063.14",{},"17.3817"],["202607291000","3.76","3.82","3.82","3.75","40539.99",{},"18.0388"],["202607291030","3.82","3.82","3.83","3.81","17553.00",{},"7.8105"],["202607291100","3.81","3.82","3.83","3.81","6288.01",{},"2.7979"],["202607291130","3.82","3.81","3.83","3.81","6963.00",{},"3.0983"],["202607291330","3.81","3.83","3.83","3.81","13973.00",{},"6.2175"],["202607291400","3.82","3.84","3.84","3.82","14513.00",{},"6.4578"],["202607291430","3.84","3.84","3.84","3.83","7955.40",{},"3.5399"],["202607291500","3.83","3.82","3.84","3.81","28532.00",{},"12.6957"],["202607301000","3.82","3.86","3.87","3.82","30376.99",{},"13.5167"],["202607301030","3.86","3.86","3.86","3.84","12393.00",{},"5.5144"],["202607301100","3.86","3.86","3.87","3.85","11862.00",{},"5.2782"],["202607301130","3.85","3.83","3.86","3.83","7217.00",{},"3.2113"],["202607301330","3.84","3.84","3.84","3.81","11611.00",{},"5.1665"],["202607301400","3.84","3.84","3.85","3.82","6869.00",{},"3.0565"],["202607301430","3.84","3.84","3.84","3.82","7006.00",{},"3.1174"],["202607301500","3.84","3.85","3.85","3.83","10272.00",{},"4.5707"],["202607311000","3.85","3.79","3.85","3.79","50025.00",{},"22.2593"],["202607311030","3.80","3.81","3.82","3.79","14620.00",{},"6.5054"],["202607311100","3.81","3.81","3.82","3.81","9081.00",{},"4.0407"],["202607311130","3.81","3.82","3.83","3.81","6544.00",{},"2.9118"],["202607311330","3.82","3.83","3.83","3.81","10718.26",{},"4.7692"],["202607311400","3.83","3.83","3.84","3.82","10475.00",{},"4.6610"],["202607311430","3.83","3.85","3.86","3.83","16376.00",{},"7.2867"],["202607311500","3.85","3.85","3.86","3.84","12120.00",{},"5.3930"],["202608031000","3.85","3.92","3.92","3.85","66732.39",{},"29.6935"],["202608031030","3.92","3.91","3.92","3.89","19526.00",{},"8.6884"],["202608031100","3.92","3.93","3.94","3.91","21032.30",{},"9.3586"],["202608031130","3.93","3.92","3.93","3.91","8476.00",{},"3.7715"],["202608031330","3.91","3.93","3.94","3.91","19188.00",{},"8.5380"],["202608031400","3.92","3.94","3.94","3.92","11533.00",{},"5.1318"],["202608031430","3.94","3.94","3.94","3.93","7842.00",{},"3.4894"],["202608031500","3.94","3.95","3.95","3.93","19123.72",{},"8.5094"],["202608041000","3.94","3.89","3.95","3.88","65869.00",{},"29.3093"],["202608041030","3.89","3.87","3.90","3.87","27404.00",{},"12.1938"],["202608041100","3.87","3.88","3.89","3.87","10356.00",{},"4.6080"],["202608041130","3.88","3.86","3.89","3.86","23004.00",{},"10.2360"],["202608041330","3.87","3.86","3.88","3.86","10912.00",{},"4.8554"],["202608041400","3.86","3.86","3.87","3.86","6368.00",{},"2.8335"],["202608041430","3.86","3.85","3.87","3.85","19537.00",{},"8.6933"],["202608041500","3.85","3.87","3.87","3.85","18057.72",{},"8.0350"],["202608051000","3.88","3.82","3.88","3.82","30377.00",{},"13.5167"],["202608051030","3.82","3.85","3.86","3.82","16468.77",{},"7.3280"],["202608051100","3.85","3.85","3.86","3.84","3535.00",{},"1.5729"],["202608051130","3.84","3.85","3.86","3.84","7140.32",{},"3.1772"],["202608051330","3.85","3.85","3.86","3.83","15207.00",{},"6.7666"],["202608051400","3.85","3.85","3.86","3.84","13022.56",{},"5.7946"],["202608051430","3.85","3.84","3.85","3.83","5850.00",{},"2.6030"],["202608051500","3.83","3.84","3.85","3.83","14981.00",{},"6.6660"],["202608061000","3.84","3.83","3.84","3.81","23637.00",{},"10.5176"],["202608061030","3.83","3.80","3.83","3.79","21576.00",{},"9.6005"],["202608061100","3.80","3.79","3.81","3.79","9538.00",{},"4.2441"],["202608061130","3.79","3.79","3.81","3.79","8429.00",{},"3.7506"],["202608061330","3.79","3.80","3.80","3.78","16537.97",{},"7.3588"],["202608061400","3.79","3.81","3.82","3.78","14162.00",{},"6.3016"],["202608061430","3.81","3.83","3.85","3.81","25181.00",{},"11.2046"],["202608061500","3.83","3.82","3.84","3.82","11672.94",{},"5.1940"],["202608071000","3.82","3.79","3.83","3.78","23303.88",{},"10.3694"],["202608071030","3.79","3.80","3.81","3.79","24502.00",{},"10.9025"],["202608071100","3.81","3.82","3.82","3.79","12598.27",{},"5.6058"],["202608071130","3.82","3.82","3.83","3.80","10658.00",{},"4.7424"],["202608071330","3.81","3.80","3.82","3.79","13197.73",{},"5.8725"],["202608071400","3.80","3.80","3.81","3.79","9511.19",{},"4.2321"],["202608071430","3.81","3.79","3.81","3.78","21968.00",{},"9.7750"],["202608071500","3.79","3.79","3.80","3.78","26239.12",{},"11.6755"],["202608101000","3.79","3.80","3.82","3.78","33148.00",{},"14.7497"],["202608101030","3.80","3.81","3.82","3.79","21030.00",{},"9.3576"],["202608101100","3.82","3.81","3.82","3.81","9046.00",{},"4.0251"],["202608101130","3.81","3.81","3.82","3.80","30088.00",{},"13.3881"],["202608101330","3.81","3.80","3.82","3.80","5233.00",{},"2.3285"],["202608101400","3.80","3.81","3.82","3.80","17876.00",{},"7.9542"],["202608101430","3.81","3.79","3.81","3.79","19344.00",{},"8.6074"],["202608101500","3.79","3.80","3.81","3.79","13959.60",{},"6.2115"],["202608111000","3.80","3.79","3.81","3.78","17760.00",{},"7.9026"],["202608111030","3.79","3.79","3.81","3.79","11326.00",{},"5.0397"],["202608111100","3.80","3.77","3.80","3.77","24344.00",{},"10.8322"],["202608111130","3.77","3.77","3.78","3.77","4440.00",{},"1.9756"],["202608111330","3.77","3.77","3.79","3.77","6964.00",{},"3.0987"],["202608111400","3.78","3.79","3.79","3.77","12560.21",{},"5.5888"],["202608111430","3.78","3.75","3.79","3.75","28544.71",{},"12.7014"],["202608111500","3.75","3.75","3.76","3.75","9462.00",{},"4.2103"],["202608121000","3.78","3.74","3.78","3.72","43500.12",{},"19.3560"],["202608121030","3.75","3.73","3.75","3.72","11288.00",{},"5.0228"],["202608121100","3.73","3.74","3.75","3.73","9560.00",{},"4.2539"],["202608121130","3.75","3.73","3.75","3.73","3007.00",{},"1.3380"],["202608121330","3.73","3.75","3.75","3.73","8712.25",{},"3.8766"],["202608121400","3.75","3.75","3.76","3.73","15587.00",{},"6.9357"],["202608121430","3.75","3.77","3.77","3.75","14838.00",{},"6.6024"],["202608121500","3.76","3.78","3.79","3.76","23290.00",{},"10.3632"],["202608131000","3.77","3.78","3.79","3.75","32124.00",{},"14.2940"],["202608131030","3.79","3.76","3.79","3.76","10470.00",{},"4.6588"],["202608131100","3.76","3.78","3.80","3.76","11765.00",{},"5.2350"],["202608131130","3.78","3.77","3.79","3.77","3195.00",{},"1.4217"],["202608131330","3.77","3.77","3.78","3.77","3120.05",{},"1.3883"],["202608131400","3.77","3.78","3.79","3.77","5393.03",{},"2.3997"],["202608131430","3.78","3.78","3.78","3.77","3252.27",{},"1.4471"],["202608131500","3.78","3.76","3.78","3.76","14958.91",{},"6.6562"],["202608141000","3.77","3.77","3.78","3.73","30126.93",{},"13.4054"],["202608141030","3.77","3.75","3.77","3.74","5686.00",{},"2.5301"],["202608141100","3.75","3.75","3.76","3.74","5957.00",{},"2.6507"],["202608141130","3.76","3.77","3.77","3.75","6877.00",{},"3.0600"],["202608141330","3.77","3.75","3.77","3.75","12627.01",{},"5.6186"],["202608141400","3.76","3.75","3.76","3.74","10353.00",{},"4.6067"],["202608141430","3.75","3.75","3.76","3.74","4652.00",{},"2.0700"],["202608141500","3.75","3.75","3.76","3.74","7949.00",{},"3.5370"],["202608171000","3.80","3.75","3.83","3.73","111314.32",{},"49.5309"],["202608171030","3.75","3.74","3.77","3.74","14034.00",{},"6.2446"],["202608171100","3.74","3.73","3.75","3.73","9791.00",{},"4.3566"],["202608171130","3.74","3.74","3.75","3.73","13820.00",{},"6.1494"],["202608171330","3.74","3.73","3.75","3.73","20874.00",{},"9.2882"],["202608171400","3.73","3.75","3.75","3.73","5623.65",{},"2.5023"],["202608171430","3.75","3.74","3.75","3.74","10722.00",{},"4.7709"],["202608171500","3.75","3.75","3.75","3.74","25729.00",{},"11.4485"],["202608181000","3.74","3.76","3.77","3.74","41510.15",{},"18.4705"],["202608181030","3.77","3.76","3.78","3.76","22638.94",{},"10.0735"],["202608181100","3.76","3.75","3.77","3.75","10943.00",{},"4.8692"],["202608181130","3.75","3.75","3.76","3.74","9641.00",{},"4.2899"],["202608181330","3.75","3.75","3.77","3.75","14422.00",{},"6.4173"],["202608181400","3.75","3.75","3.76","3.75","18624.32",{},"8.2872"],["202608181430","3.75","3.75","3.76","3.74","9179.68",{},"4.0846"],["202608181500","3.75","3.74","3.76","3.74","21361.81",{},"9.5052"],["202608191000","3.74","3.75","3.77","3.74","29805.04",{},"13.2622"],["202608191030","3.75","3.75","3.76","3.73","31115.74",{},"13.8454"],["202608191100","3.75","3.74","3.75","3.74","3677.00",{},"1.6361"],["202608191130","3.74","3.74","3.75","3.74","6236.64",{},"2.7751"],["202608191330","3.74","3.74","3.75","3.72","21958.36",{},"9.7707"],["202608191400","3.74","3.74","3.74","3.72","11033.00",{},"4.9093"],["202608191430","3.74","3.72","3.74","3.72","7617.00",{},"3.3893"],["202608191500","3.72","3.74","3.74","3.72","25884.00",{},"11.5175"],["202608201000","3.74","3.74","3.77","3.73","48187.80",{},"21.4418"],["202608201030","3.74","3.73","3.75","3.72","19670.00",{},"8.7524"],["202608201100","3.74","3.74","3.75","3.73","7446.00",{},"3.3132"],["202608201130","3.74","3.74","3.76","3.74","12094.00",{},"5.3814"],["202608201330","3.74","3.75","3.76","3.74","3349.00",{},"1.4902"],["202608201400","3.75","3.75","3.76","3.74","7846.00",{},"3.4912"],["202608201430","3.75","3.78","3.78","3.75","31126.19",{},"13.8500"],["202608201500","3.78","3.78","3.79","3.77","19787.00",{},"8.8045"],["202608211000","3.77","3.72","3.77","3.72","53046.00",{},"23.6036"],["202608211030","3.73","3.73","3.74","3.72","12563.59",{},"5.5903"],["202608211100","3.73","3.75","3.75","3.73","10786.00",{},"4.7994"],["202608211130","3.74","3.74","3.75","3.73","7169.00",{},"3.1899"],["202608211330","3.74","3.73","3.74","3.73","4024.00",{},"1.7905"],["202608211400","3.73","3.74","3.75","3.73","6111.63",{},"2.7195"],["202608211430","3.74","3.74","3.75","3.74","3887.00",{},"1.7296"],["202608211500","3.74","3.74","3.75","3.74","8566.00",{},"3.8116"],["202608241000","3.73","3.79","3.79","3.73","62150.53",{},"27.6548"],["202608241030","3.79","3.79","3.81","3.77","39449.99",{},"17.5538"],["202608241100","3.79","3.79","3.80","3.78","10864.00",{},"4.8341"],["202608241130","3.79","3.78","3.80","3.78","6289.00",{},"2.7984"],["202608241330","3.78","3.79","3.79","3.78","14836.00",{},"6.6015"],["202608241400","3.78","3.78","3.79","3.77","5960.10",{},"2.6520"],["202608241430","3.77","3.77","3.78","3.77","6353.00",{},"2.8269"],["202608241500","3.78","3.79","3.80","3.77","11875.59",{},"5.2842"],["202608251000","3.78","3.80","3.82","3.78","37587.35",{},"16.7250"],["202608251030","3.81","3.81","3.81","3.79","15732.04",{},"7.0002"],["202608251100","3.81","3.82","3.82","3.80","17418.00",{},"7.7504"],["202608251130","3.82","3.81","3.82","3.80","7194.00",{},"3.2011"],["202608251330","3.81","3.79","3.81","3.78","28119.74",{},"12.5123"],["202608251400","3.79","3.80","3.81","3.79","9331.91",{},"4.1524"],["202608251430","3.80","3.79","3.81","3.79","8064.00",{},"3.5882"],["202608251500","3.79","3.80","3.81","3.79","24299.00",{},"10.8122"],["202608261000","3.80","3.85","3.86","3.79","75610.80",{},"33.6441"],["202608261030","3.85","3.85","3.86","3.84","30371.57",{},"13.5143"],["202608261100","3.85","3.86","3.86","3.84","13255.00",{},"5.8980"],["202608261130","3.86","3.84","3.86","3.84","5421.00",{},"2.4122"],["202608261330","3.84","3.85","3.85","3.83","10528.00",{},"4.6846"],["202608261400","3.85","3.86","3.86","3.85","12776.00",{},"5.6849"],["202608261430","3.86","3.86","3.87","3.86","18697.22",{},"8.3196"],["202608261500","3.86","3.87","3.89","3.85","45535.70",{},"20.2618"],["202608271000","3.86","3.85","3.87","3.82","82360.00",{},"36.6473"],["202608271030","3.84","3.86","3.87","3.84","26969.00",{},"12.0002"],["202608271100","3.85","3.86","3.86","3.83","16189.89",{},"7.2039"],["202608271130","3.86","3.88","3.88","3.85","22899.40",{},"10.1894"],["202608271330","3.87","3.92","3.92","3.87","47989.97",{},"21.3538"],["202608271400","3.91","3.92","3.94","3.91","24818.46",{},"11.0433"],["202608271430","3.92","3.92","3.93","3.91","20985.36",{},"9.3377"],["202608271500","3.91","3.95","3.95","3.91","37172.00",{},"16.5402"],["202608281000","3.93","3.92","3.96","3.90","57197.11",{},"25.4507"],["202608281030","3.91","3.94","3.95","3.91","28751.00",{},"12.7932"],["202608281100","3.94","3.96","3.97","3.94","27641.79",{},"12.2996"],["202608281130","3.96","3.95","3.97","3.95","8004.00",{},"3.5615"],["202608281330","3.95","3.97","3.97","3.95","26258.03",{},"11.6839"],["202608281400","3.97","3.97","3.97","3.96","10061.22",{},"4.4769"],["202608281430","3.97","3.96","3.97","3.95","13050.00",{},"5.8068"],["202608281500","3.96","3.95","3.97","3.94","15235.00",{},"6.7790"],["202608311000","3.95","3.93","3.97","3.92","34182.00",{},"15.2098"],["202608311030","3.94","3.95","3.95","3.92","17622.22",{},"7.8413"],["202608311100","3.95","3.92","3.95","3.92","6469.00",{},"2.8785"],["202608311130","3.92","3.92","3.93","3.90","15536.00",{},"6.9130"],["202608311330","3.91","3.91","3.92","3.90","18452.57",{},"8.2107"],["202608311400","3.90","3.90","3.91","3.89","20246.00",{},"9.0087"],["202608311430","3.90","3.88","3.90","3.88","22139.00",{},"9.8511"],["202608311500","3.88","3.91","3.91","3.88","24586.01",{},"10.9399"],["202609011000","3.90","3.94","3.96","3.89","54522.00",{},"24.2603"],["202609011030","3.95","3.95","3.97","3.94","53815.00",{},"23.9457"],["202609011100","3.95","3.96","3.97","3.94","17623.00",{},"7.8416"],["202609011130","3.96","3.96","3.97","3.95","4337.40",{},"1.9300"],["202609011330","3.95","3.95","3.96","3.94","16269.00",{},"7.2391"],["202609011400","3.95","3.94","3.95","3.93","15468.00",{},"6.8827"],["202609011430","3.94","3.95","3.95","3.94","8265.00",{},"3.6776"],["202609011500","3.95","3.95","3.95","3.93","17860.43",{},"7.9473"],["202609021000","3.94","3.92","3.96","3.92","43083.79",{},"19.1707"],["202609021030","3.94","3.92","3.94","3.91","24141.00",{},"10.7419"],["202609021100","3.92","3.92","3.93","3.90","20220.54",{},"8.9974"],["202609021130","3.91","3.91","3.92","3.90","9255.00",{},"4.1181"],["202609021330","3.91","3.91","3.92","3.90","11749.02",{},"5.2279"],["202609021400","3.91","3.92","3.93","3.90","17024.00",{},"7.5751"],["202609021430","3.92","3.91","3.93","3.91","6899.00",{},"3.0698"],["202609021500","3.91","3.92","3.93","3.91","13033.63",{},"5.7995"],["202609031000","3.92","3.94","3.95","3.92","21099.00",{},"9.3883"],["202609031030","3.94","3.97","3.97","3.94","38149.00",{},"16.9749"],["202609031100","3.97","3.97","3.97","3.95","10322.00",{},"4.5929"],["202609031130","3.97","3.94","3.97","3.94","16105.00",{},"7.1661"],["202609031330","3.95","3.93","3.95","3.93","16055.23",{},"7.1440"],["202609031400","3.93","3.92","3.93","3.91","8364.77",{},"3.7220"],["202609031430","3.91","3.90","3.92","3.90","15985.00",{},"7.1128"],["202609031500","3.91","3.91","3.91","3.89","18454.00",{},"8.2114"],["202609041000","3.92","3.92","3.93","3.89","31845.89",{},"14.1703"],["202609041030","3.92","3.91","3.93","3.90","22517.00",{},"10.0193"],["202609041100","3.91","3.92","3.94","3.91","12172.00",{},"5.4161"],["202609041130","3.92","3.90","3.93","3.90","13328.00",{},"5.9305"],["202609041330","3.91","3.92","3.93","3.90","27345.00",{},"12.1675"],["202609041400","3.92","3.91","3.92","3.90","10440.00",{},"4.6454"],["202609041430","3.91","3.91","3.92","3.90","8754.00",{},"3.8952"],["202609041500","3.91","3.90","3.91","3.88","32123.05",{},"14.2936"],["202609071000","3.90","3.90","3.91","3.88","33530.10",{},"14.9197"],["202609071030","3.90","3.90","3.91","3.89","10664.00",{},"4.7451"],["202609071100","3.90","3.89","3.90","3.89","6166.00",{},"2.7436"],["202609071130","3.89","3.89","3.90","3.88","7371.00",{},"3.2798"],["202609071330","3.89","3.89","3.90","3.88","8544.00",{},"3.8018"],["202609071400","3.89","3.89","3.90","3.88","6158.25",{},"2.7402"],["202609071430","3.89","3.91","3.91","3.89","6937.00",{},"3.0867"],["202609071500","3.91","3.90","3.91","3.89","15891.00",{},"7.0709"],["202609081000","3.90","3.90","3.91","3.88","26625.00",{},"11.8472"],["202609081030","3.89","3.93","3.95","3.88","65710.00",{},"29.2386"],["202609081100","3.93","3.93","3.94","3.91","14740.00",{},"6.5588"],["202609081130","3.94","3.94","3.94","3.93","9841.00",{},"4.3789"],["202609081330","3.93","3.94","3.94","3.93","8016.00",{},"3.5668"],["202609081400","3.94","3.93","3.94","3.93","2768.00",{},"1.2317"],["202609081430","3.93","3.94","3.94","3.92","10883.10",{},"4.8426"],["202609081500","3.94","3.93","3.94","3.92","14803.00",{},"6.5868"],["202609091000","3.92","3.93","3.94","3.90","31505.00",{},"14.0186"],["202609091030","3.93","3.96","3.96","3.92","19432.94",{},"8.6470"],["202609091100","3.96","3.95","3.96","3.93","24605.60",{},"10.9486"],["202609091130","3.95","3.93","3.95","3.93","9315.40",{},"4.1450"],["202609091330","3.93","3.94","3.95","3.92","15220.00",{},"6.7724"],["202609091400","3.94","3.93","3.94","3.92","2403.00",{},"1.0692"],["202609091430","3.93","3.92","3.94","3.92","4963.00",{},"2.2084"],["202609091500","3.92","3.94","3.94","3.92","14191.00",{},"6.3145"],["202609101000","3.92","3.92","3.94","3.90","33448.36",{},"14.8833"],["202609101030","3.92","3.93","3.94","3.91","15888.00",{},"7.0696"],["202609101100","3.92","3.95","3.95","3.92","17717.00",{},"7.8834"],["202609101130","3.94","3.93","3.95","3.93","5869.00",{},"2.6115"],["202609101330","3.93","3.94","3.95","3.93","9557.00",{},"4.2525"],["202609101400","3.94","3.92","3.95","3.92","13717.34",{},"6.1037"],["202609101430","3.92","3.93","3.93","3.92","2930.00",{},"1.3037"],["202609101500","3.93","3.92","3.93","3.91","14924.00",{},"6.6406"],["202609111000","3.91","3.87","3.91","3.85","41717.00",{},"18.5626"],["202609111030","3.86","3.85","3.88","3.84","18728.00",{},"8.3333"],["202609111100","3.85","3.84","3.85","3.83","9587.00",{},"4.2659"],["202609111130","3.84","3.84","3.85","3.84","7704.00",{},"3.4280"],["202609111330","3.84","3.84","3.85","3.83","9468.00",{},"4.2129"],["202609111400","3.84","3.85","3.85","3.84","6924.00",{},"3.0809"],["202609111430","3.85","3.84","3.85","3.84","3218.00",{},"1.4319"],["202609111500","3.84","3.84","3.85","3.84","9579.00",{},"4.2623"],["202609141000","3.83","3.86","3.89","3.83","37581.00",{},"16.7222"],["202609141030","3.86","3.85","3.86","3.84","10007.00",{},"4.4528"],["202609141100","3.85","3.87","3.87","3.85","6564.00",{},"2.9207"],["202609141130","3.87","3.86","3.87","3.86","3979.68",{},"1.7708"],["202609141330","3.86","3.87","3.87","3.86","10080.15",{},"4.4853"],["202609141400","3.87","3.87","3.87","3.86","3241.00",{},"1.4421"],["202609141430","3.86","3.86","3.87","3.86","5250.00",{},"2.3361"],["202609141500","3.86","3.86","3.87","3.85","8653.00",{},"3.8503"],["202609151000","3.86","3.82","3.87","3.81","28063.00",{},"12.4870"],["202609151030","3.81","3.84","3.85","3.81","12922.00",{},"5.7498"],["202609151100","3.84","3.86","3.87","3.83","20173.00",{},"8.9763"],["202609151130","3.86","3.86","3.87","3.85","5073.21",{},"2.2574"],["202609151330","3.86","3.86","3.87","3.85","24269.60",{},"10.7991"],["202609151400","3.86","3.87","3.87","3.85","9857.00",{},"4.3860"],["202609151430","3.87","3.85","3.87","3.85","7986.98",{},"3.5539"],["202609151500","3.85","3.85","3.86","3.85","6752.00",{},"3.0044"],["202609161000","3.86","3.82","3.86","3.82","16828.34",{},"7.4880"],["202609161030","3.82","3.84","3.84","3.81","14739.66",{},"6.5586"],["202609161100","3.83","3.83","3.85","3.82","8862.00",{},"3.9433"],["202609161130","3.83","3.84","3.85","3.83","5295.35",{},"2.3562"],["202609161330","3.84","3.86","3.87","3.84","21661.21",{},"9.6385"],["202609161400","3.86","3.86","3.87","3.85","20097.00",{},"8.9424"],["202609161430","3.86","3.86","3.87","3.85","13712.00",{},"6.1013"],["202609161500","3.86","3.84","3.86","3.83","15688.16",{},"6.9807"],["202609171000","3.84","3.80","3.85","3.80","35874.00",{},"15.9626"],["202609171030","3.80","3.86","3.87","3.80","36408.00",{},"16.2003"],["202609171100","3.86","3.84","3.87","3.84","14828.79",{},"6.5983"],["202609171130","3.84","3.85","3.86","3.84","5468.15",{},"2.4331"],["202609171330","3.85","3.84","3.86","3.84","9594.44",{},"4.2692"],["202609171400","3.84","3.87","3.87","3.84","14218.00",{},"6.3265"],["202609171430","3.86","3.84","3.86","3.84","7688.00",{},"3.4209"],["202609171500","3.84","3.84","3.85","3.84","8322.00",{},"3.7030"],["202609181000","3.84","3.84","3.85","3.82","26484.00",{},"11.7844"],["202609181030","3.83","3.87","3.87","3.83","24836.00",{},"11.0511"],["202609181100","3.87","3.84","3.87","3.83","20486.00",{},"9.1155"],["202609181130","3.84","3.84","3.84","3.83","8424.00",{},"3.7484"],["202609181330","3.84","3.85","3.85","3.83","20527.00",{},"9.1338"],["202609181400","3.85","3.84","3.85","3.83","9961.00",{},"4.4323"],["202609181430","3.84","3.84","3.84","3.83","14908.00",{},"6.6335"],["202609181500","3.83","3.82","3.84","3.82","18663.00",{},"8.3044"],["202609211000","3.84","3.81","3.84","3.81","26584.44",{},"11.8291"],["202609211030","3.82","3.82","3.83","3.81","12806.00",{},"5.6982"],["202609211100","3.83","3.82","3.83","3.82","5228.00",{},"2.3263"],["202609211130","3.82","3.82","3.83","3.82","7223.00",{},"3.2140"],["202609211330","3.83","3.85","3.85","3.82","19629.41",{},"8.7344"],["202609211400","3.85","3.84","3.85","3.83","8281.00",{},"3.6847"],["202609211430","3.84","3.84","3.85","3.83","8808.00",{},"3.9192"],["202609211500","3.83","3.84","3.85","3.83","9433.39",{},"4.1975"],["202609221000","3.84","3.82","3.84","3.81","36680.00",{},"16.3213"],["202609221030","3.82","3.83","3.84","3.81","15931.00",{},"7.0887"],["202609221100","3.83","3.82","3.83","3.82","10391.50",{},"4.6238"],["202609221130","3.82","3.83","3.84","3.82","3340.00",{},"1.4862"],["202609221330","3.83","3.81","3.84","3.81","27997.50",{},"12.4579"],["202609221400","3.81","3.81","3.82","3.81","5107.00",{},"2.2724"],["202609221430","3.81","3.82","3.82","3.81","8961.00",{},"3.9873"],["202609221500","3.82","3.82","3.83","3.81","14287.34",{},"6.3574"],["202609231000","3.82","3.85","3.85","3.80","52432.00",{},"23.3304"],["202609231030","3.84","3.83","3.85","3.83","10666.00",{},"4.7460"],["202609231100","3.83","3.85","3.85","3.83","5683.00",{},"2.5287"],["202609231130","3.85","3.85","3.85","3.84","3993.00",{},"1.7767"],["202609231330","3.85","3.84","3.85","3.84","6402.00",{},"2.8487"],["202609231400","3.84","3.84","3.85","3.83","5809.00",{},"2.5848"],["202609231430","3.84","3.83","3.85","3.83","9228.00",{},"4.1061"],["202609231500","3.84","3.84","3.85","3.83","10315.81",{},"4.5902"],["202609241000","3.83","3.88","3.88","3.82","52871.00",{},"23.53"],["202609241030","3.88","3.87","3.89","3.86","24078.00",{},"10.71"],["202609241100","3.87","3.86","3.87","3.85","8417.00",{},"3.75"],["202609241130","3.86","3.84","3.86","3.84","7747.00",{},"3.45"],["202609241330","3.85","3.84","3.85","3.83","12138.00",{},"5.40"],["202609241400","3.84","3.85","3.85","3.83","7538.00",{},"3.35"],["202609241430","3.85","3.86","3.86","3.83","13965.00",{},"6.21"],["202609241500","3.85","3.85","3.86","3.85","8239.00",{},"3.67"]],"prec":"3.84"}}}