{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.78","4.79","4.80","84166","41390","42712","4.78","899","4.77","3054","4.76","1545","4.75","1190","4.74","368","4.79","946","4.80","1080","4.81","2544","4.82","1873","4.83","1465","","20250630140132","-0.01","-0.21","4.82","4.77","4.78\/84166\/40376080","84166","4038","0.37","11.28","","4.82","4.77","1.04","107.42","107.42","0.91","5.27","4.31","0.91","-852","4.80","7.55","12.20","","","0.89","4037.6080","0.0000","0"," ","GP-A","13.27","-3.24","0.00","6.13","1.82","5.13","3.51","-2.65","-4.97","8.64","2247371832","2247371832","-5.69","20.71","2247371832","","","35.03","-0.21","","CNY","0","___D__F__N","4.84","-2079"],"market":["2025-06-30 14:01:31|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u672a\u5f00\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_open_\u4ea4\u6613\u4e2d|NEWSZ_open_\u4ea4\u6613\u4e2d|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u672a\u5f00\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|IT_close_\u76d8\u524d\u4ea4\u6613|MY_close_\u76d8\u524d\u9636\u6bb5|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u4ea4\u6613\u4e2d|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zjlx":[]},"m30":[["202501241500","4.06","4.07","4.08","4.06","12561.00",{},"5.5892"],["202501271000","4.08","4.15","4.16","4.06","68371.44",{},"30.4228"],["202501271030","4.14","4.13","4.16","4.12","20110.10",{},"8.9483"],["202501271100","4.13","4.12","4.14","4.12","6353.19",{},"2.8269"],["202501271130","4.12","4.13","4.13","4.11","10199.90",{},"4.5386"],["202501271330","4.13","4.12","4.14","4.12","7142.00",{},"3.1779"],["202501271400","4.12","4.12","4.13","4.11","8281.00",{},"3.6847"],["202501271430","4.12","4.12","4.14","4.12","13225.00",{},"5.8847"],["202501271500","4.12","4.11","4.13","4.11","15784.00",{},"7.0233"],["202502051000","4.12","4.08","4.13","4.08","39263.00",{},"17.4706"],["202502051030","4.09","4.07","4.10","4.06","16819.00",{},"7.4839"],["202502051100","4.07","4.05","4.08","4.05","19245.00",{},"8.5633"],["202502051130","4.05","4.05","4.06","4.03","21555.00",{},"9.5912"],["202502051330","4.05","4.03","4.05","4.02","17348.00",{},"7.7192"],["202502051400","4.03","4.02","4.04","4.01","17083.00",{},"7.6013"],["202502051430","4.01","4.03","4.03","4.00","11574.00",{},"5.1500"],["202502051500","4.03","4.02","4.03","4.01","15869.00",{},"7.0611"],["202502061000","4.04","4.03","4.05","4.01","19799.00",{},"8.8098"],["202502061030","4.03","4.02","4.04","4.01","11960.00",{},"5.3218"],["202502061100","4.02","4.05","4.05","4.02","14784.00",{},"6.5784"],["202502061130","4.05","4.05","4.06","4.03","11830.00",{},"5.2639"],["202502061330","4.05","4.04","4.05","4.03","6996.00",{},"3.1130"],["202502061400","4.03","4.04","4.05","4.03","8967.00",{},"3.9900"],["202502061430","4.04","4.05","4.05","4.03","5348.00",{},"2.3797"],["202502061500","4.05","4.05","4.06","4.04","13002.00",{},"5.7854"],["202502071000","4.05","4.07","4.07","4.03","19906.35",{},"8.8576"],["202502071030","4.07","4.06","4.08","4.06","14350.00",{},"6.3852"],["202502071100","4.06","4.06","4.07","4.05","16649.00",{},"7.4082"],["202502071130","4.06","4.08","4.08","4.05","14837.00",{},"6.6019"],["202502071330","4.08","4.07","4.08","4.07","11309.00",{},"5.0321"],["202502071400","4.06","4.07","4.09","4.06","19572.00",{},"8.7088"],["202502071430","4.08","4.06","4.09","4.05","12601.00",{},"5.6070"],["202502071500","4.05","4.07","4.07","4.05","8209.45",{},"3.6529"],["202502101000","4.08","4.10","4.12","4.07","35080.02",{},"15.6094"],["202502101030","4.10","4.07","4.10","4.07","14970.99",{},"6.6616"],["202502101100","4.07","4.07","4.08","4.07","4131.00",{},"1.8381"],["202502101130","4.07","4.07","4.09","4.07","6777.22",{},"3.0156"],["202502101330","4.07","4.07","4.08","4.07","7934.11",{},"3.5304"],["202502101400","4.07","4.07","4.09","4.07","12578.00",{},"5.5968"],["202502101430","4.07","4.07","4.08","4.07","4781.39",{},"2.1275"],["202502101500","4.07","4.07","4.08","4.06","22446.00",{},"9.9877"],["202502111000","4.07","4.07","4.10","4.05","41120.10",{},"18.2970"],["202502111030","4.07","4.06","4.09","4.06","13660.00",{},"6.0782"],["202502111100","4.07","4.06","4.07","4.06","5520.00",{},"2.4562"],["202502111130","4.06","4.07","4.08","4.06","7088.10",{},"3.1540"],["202502111330","4.07","4.07","4.08","4.06","9834.59",{},"4.3760"],["202502111400","4.08","4.08","4.08","4.07","4602.68",{},"2.0480"],["202502111430","4.07","4.07","4.08","4.06","6514.00",{},"2.8985"],["202502111500","4.07","4.08","4.08","4.07","14389.45",{},"6.4028"],["202502121000","4.08","4.06","4.09","4.06","18983.00",{},"8.4468"],["202502121030","4.06","4.05","4.08","4.05","24701.00",{},"10.9911"],["202502121100","4.05","4.06","4.06","4.04","10400.00",{},"4.6276"],["202502121130","4.05","4.05","4.07","4.05","9283.00",{},"4.1306"],["202502121330","4.05","4.05","4.06","4.04","9011.00",{},"4.0096"],["202502121400","4.05","4.06","4.06","4.04","5664.00",{},"2.5203"],["202502121430","4.05","4.05","4.06","4.05","5701.00",{},"2.5367"],["202502121500","4.05","4.06","4.07","4.05","15070.00",{},"6.7056"],["202502131000","4.06","4.06","4.08","4.05","25431.68",{},"11.3162"],["202502131030","4.06","4.07","4.08","4.06","11425.00",{},"5.0837"],["202502131100","4.06","4.06","4.07","4.05","7762.20",{},"3.4539"],["202502131130","4.06","4.07","4.08","4.06","12286.00",{},"5.4668"],["202502131330","4.07","4.07","4.07","4.06","4175.00",{},"1.8577"],["202502131400","4.07","4.05","4.07","4.05","11256.00",{},"5.0085"],["202502131430","4.05","4.05","4.07","4.05","14292.00",{},"6.3594"],["202502131500","4.06","4.05","4.06","4.05","15726.00",{},"6.9975"],["202502141000","4.05","4.07","4.07","4.04","27049.15",{},"12.0359"],["202502141030","4.07","4.03","4.07","4.03","15523.99",{},"6.9076"],["202502141100","4.03","4.05","4.05","4.03","4645.75",{},"2.0672"],["202502141130","4.05","4.05","4.05","4.03","8707.25",{},"3.8744"],["202502141330","4.05","4.04","4.05","4.04","5326.00",{},"2.3699"],["202502141400","4.05","4.03","4.05","4.03","9051.00",{},"4.0274"],["202502141430","4.03","4.06","4.06","4.03","12502.16",{},"5.5630"],["202502141500","4.05","4.05","4.06","4.05","7360.00",{},"3.2749"],["202502171000","4.06","4.02","4.06","4.02","30878.00",{},"13.7396"],["202502171030","4.02","4.06","4.06","4.02","16479.11",{},"7.3326"],["202502171100","4.05","4.06","4.07","4.05","17804.91",{},"7.9225"],["202502171130","4.06","4.09","4.09","4.05","19546.00",{},"8.6973"],["202502171330","4.08","4.08","4.09","4.07","14346.12",{},"6.3835"],["202502171400","4.08","4.08","4.08","4.07","7207.88",{},"3.2072"],["202502171430","4.08","4.08","4.09","4.07","15524.00",{},"6.9076"],["202502171500","4.09","4.08","4.09","4.08","17596.60",{},"7.8299"],["202502181000","4.08","4.10","4.12","4.07","37831.00",{},"16.8334"],["202502181030","4.10","4.11","4.11","4.09","20949.05",{},"9.3216"],["202502181100","4.11","4.11","4.12","4.10","8261.97",{},"3.6763"],["202502181130","4.11","4.11","4.11","4.10","5977.00",{},"2.6596"],["202502181330","4.11","4.10","4.11","4.09","11581.10",{},"5.1532"],["202502181400","4.10","4.10","4.11","4.09","14752.10",{},"6.5642"],["202502181430","4.09","4.09","4.10","4.07","21043.00",{},"9.3634"],["202502181500","4.09","4.07","4.10","4.06","18173.62",{},"8.0866"],["202502191000","4.09","4.07","4.10","4.06","32888.02",{},"14.6340"],["202502191030","4.07","4.07","4.09","4.06","13301.00",{},"5.9185"],["202502191100","4.06","4.06","4.08","4.06","9538.00",{},"4.2441"],["202502191130","4.06","4.08","4.08","4.06","4942.77",{},"2.1994"],["202502191330","4.08","4.06","4.08","4.05","11968.23",{},"5.3254"],["202502191400","4.06","4.07","4.07","4.05","3702.14",{},"1.6473"],["202502191430","4.07","4.06","4.07","4.06","5361.00",{},"2.3855"],["202502191500","4.06","4.07","4.08","4.06","21719.52",{},"9.6644"],["202502201000","4.07","4.05","4.07","4.04","24148.24",{},"10.7451"],["202502201030","4.05","4.03","4.06","4.03","10028.00",{},"4.4621"],["202502201100","4.03","4.05","4.05","4.03","10812.00",{},"4.8110"],["202502201130","4.04","4.04","4.06","4.04","6080.00",{},"2.7054"],["202502201330","4.04","4.03","4.05","4.02","14292.00",{},"6.3594"],["202502201400","4.03","4.02","4.04","4.02","8165.00",{},"3.6331"],["202502201430","4.02","4.02","4.03","4.01","14802.35",{},"6.5865"],["202502201500","4.02","4.02","4.03","4.01","13795.02",{},"6.1383"],["202502211000","4.02","3.98","4.03","3.98","33572.00",{},"14.9383"],["202502211030","3.99","3.99","3.99","3.97","18415.28",{},"8.1941"],["202502211100","3.98","3.99","4.00","3.98","9448.07",{},"4.2041"],["202502211130","3.99","3.99","4.00","3.99","4604.00",{},"2.0486"],["202502211330","3.99","3.99","4.00","3.98","8773.41",{},"3.9039"],["202502211400","3.99","3.97","3.99","3.97","20048.78",{},"8.9210"],["202502211430","3.97","3.98","3.98","3.97","11969.00",{},"5.3258"],["202502211500","3.98","3.97","3.98","3.95","39092.16",{},"17.3946"],["202502241000","3.98","4.03","4.04","3.95","55850.06",{},"24.8513"],["202502241030","4.03","4.00","4.04","4.00","11069.13",{},"4.9254"],["202502241100","4.00","4.00","4.01","4.00","6371.84",{},"2.8352"],["202502241130","4.00","4.00","4.01","3.99","9790.59",{},"4.3565"],["202502241330","4.00","4.00","4.01","3.99","7062.41",{},"3.1425"],["202502241400","4.00","4.01","4.01","4.00","5669.00",{},"2.5225"],["202502241430","4.01","3.99","4.01","3.99","6294.22",{},"2.8007"],["202502241500","3.99","4.00","4.01","3.99","7914.00",{},"3.5214"],["202502251000","4.00","3.97","4.00","3.96","16468.00",{},"7.3277"],["202502251030","3.98","3.97","3.98","3.97","4322.00",{},"1.9231"],["202502251100","3.97","3.97","3.98","3.96","11324.00",{},"5.0388"],["202502251130","3.97","3.96","3.98","3.96","11158.00",{},"4.9649"],["202502251330","3.96","3.95","3.97","3.95","14525.00",{},"6.4631"],["202502251400","3.95","3.95","3.96","3.95","2860.00",{},"1.2726"],["202502251430","3.96","3.95","3.96","3.94","8066.01",{},"3.5891"],["202502251500","3.96","3.93","3.96","3.93","15228.00",{},"6.7759"],["202502261000","3.93","3.96","3.98","3.93","33781.70",{},"15.0316"],["202502261030","3.96","3.97","3.98","3.96","11712.00",{},"5.2114"],["202502261100","3.97","3.96","3.98","3.96","5358.00",{},"2.3841"],["202502261130","3.97","3.98","3.98","3.96","6655.07",{},"2.9613"],["202502261330","3.98","3.96","3.98","3.96","12558.00",{},"5.5879"],["202502261400","3.96","3.98","3.98","3.96","5591.00",{},"2.4878"],["202502261430","3.98","3.96","3.98","3.96","7207.00",{},"3.2069"],["202502261500","3.96","3.97","3.98","3.96","17613.08",{},"7.8372"],["202502271000","3.98","3.96","3.99","3.95","19601.00",{},"8.7217"],["202502271030","3.96","3.97","3.98","3.96","12153.10",{},"5.4077"],["202502271100","3.97","3.97","3.97","3.95","9053.90",{},"4.0287"],["202502271130","3.97","3.96","3.97","3.94","7442.61",{},"3.3117"],["202502271330","3.96","3.96","3.96","3.94","5772.91",{},"2.5687"],["202502271400","3.96","3.96","3.97","3.94","9394.86",{},"4.1804"],["202502271430","3.96","3.97","3.98","3.96","21128.52",{},"9.4014"],["202502271500","3.97","3.98","3.98","3.97","12086.00",{},"5.3778"],["202502281000","3.97","3.98","4.00","3.97","24221.64",{},"10.7778"],["202502281030","3.98","3.97","3.99","3.97","9287.00",{},"4.1324"],["202502281100","3.97","3.97","3.99","3.97","11059.00",{},"4.9209"],["202502281130","3.97","3.97","3.98","3.96","5506.00",{},"2.4500"],["202502281330","3.97","3.97","3.97","3.95","12035.00",{},"5.3551"],["202502281400","3.97","3.97","3.97","3.95","3458.52",{},"1.5389"],["202502281430","3.97","3.94","3.97","3.93","13356.00",{},"5.9429"],["202502281500","3.95","3.96","3.96","3.94","15209.00",{},"6.7675"],["202503031000","3.95","3.96","3.98","3.95","25775.00",{},"11.4690"],["202503031030","3.96","3.95","3.96","3.94","17110.00",{},"7.6133"],["202503031100","3.95","3.94","3.96","3.94","11450.10",{},"5.0949"],["202503031130","3.94","3.92","3.95","3.92","15399.00",{},"6.8520"],["202503031330","3.92","3.92","3.93","3.91","19068.00",{},"8.4846"],["202503031400","3.92","3.91","3.93","3.90","17685.91",{},"7.8696"],["202503031430","3.91","3.91","3.91","3.89","11582.00",{},"5.1536"],["202503031500","3.91","3.90","3.92","3.90","11973.78",{},"5.3279"],["202503041000","3.91","3.93","3.94","3.90","20421.00",{},"9.0866"],["202503041030","3.93","3.96","3.96","3.92","24517.00",{},"10.9092"],["202503041100","3.95","3.94","3.96","3.94","10861.00",{},"4.8328"],["202503041130","3.94","3.96","3.96","3.94","8041.00",{},"3.5780"],["202503041330","3.96","3.96","3.97","3.95","17835.41",{},"7.9361"],["202503041400","3.97","3.96","3.97","3.95","5595.00",{},"2.4896"],["202503041430","3.96","3.97","3.97","3.95","6915.85",{},"3.0773"],["202503041500","3.97","3.96","3.97","3.96","13889.00",{},"6.1801"],["202503051000","3.97","3.94","3.97","3.93","29669.00",{},"13.2016"],["202503051030","3.94","3.93","3.94","3.92","12386.00",{},"5.5113"],["202503051100","3.93","3.93","3.94","3.91","13407.00",{},"5.9656"],["202503051130","3.92","3.94","3.95","3.92","8537.00",{},"3.7987"],["202503051330","3.94","3.92","3.95","3.92","4470.19",{},"1.9891"],["202503051400","3.92","3.95","3.95","3.92","5772.00",{},"2.5683"],["202503051430","3.95","3.94","3.95","3.94","5634.00",{},"2.5069"],["202503051500","3.94","3.94","3.95","3.93","7627.00",{},"3.3937"],["202503061000","3.95","3.93","3.96","3.92","22284.19",{},"9.9157"],["202503061030","3.93","3.95","3.95","3.92","16529.22",{},"7.3549"],["202503061100","3.95","3.94","3.95","3.94","6952.41",{},"3.0936"],["202503061130","3.94","3.96","3.97","3.94","18659.10",{},"8.3026"],["202503061330","3.96","3.97","3.97","3.96","15194.90",{},"6.7612"],["202503061400","3.97","3.98","3.98","3.96","13565.00",{},"6.0359"],["202503061430","3.98","4.01","4.01","3.98","36147.00",{},"16.0841"],["202503061500","4.00","4.00","4.01","3.99","21054.00",{},"9.3683"],["202503071000","3.99","4.05","4.09","3.98","100764.87",{},"44.8368"],["202503071030","4.05","4.05","4.09","4.04","25911.00",{},"11.5295"],["202503071100","4.05","4.03","4.05","4.03","4652.00",{},"2.0700"],["202503071130","4.03","4.06","4.06","4.03","8621.00",{},"3.8360"],["202503071330","4.06","4.05","4.06","4.04","8110.00",{},"3.6087"],["202503071400","4.05","4.11","4.12","4.04","64560.15",{},"28.7270"],["202503071430","4.11","4.09","4.11","4.08","24873.00",{},"11.0676"],["202503071500","4.09","4.10","4.11","4.08","53711.67",{},"23.8998"],["202503101000","4.10","4.08","4.11","4.06","24478.00",{},"10.8918"],["202503101030","4.08","4.05","4.08","4.05","10840.00",{},"4.8234"],["202503101100","4.05","4.05","4.06","4.04","8884.00",{},"3.9531"],["202503101130","4.04","4.04","4.05","4.03","9609.00",{},"4.2757"],["202503101330","4.05","4.04","4.05","4.03","9300.00",{},"4.1382"],["202503101400","4.05","4.04","4.05","4.03","6398.00",{},"2.8469"],["202503101430","4.04","4.04","4.05","4.03","3922.00",{},"1.7451"],["202503101500","4.04","4.04","4.06","4.03","30786.36",{},"13.6988"],["202503111000","4.04","4.04","4.05","4.00","23071.50",{},"10.2660"],["202503111030","4.03","4.05","4.05","4.03","6633.00",{},"2.9514"],["202503111100","4.05","4.04","4.05","4.03","4822.00",{},"2.1456"],["202503111130","4.04","4.03","4.04","4.02","10811.00",{},"4.8105"],["202503111330","4.03","4.05","4.05","4.03","4986.00",{},"2.2186"],["202503111400","4.05","4.05","4.06","4.04","12961.00",{},"5.7672"],["202503111430","4.05","4.06","4.06","4.05","7386.84",{},"3.2869"],["202503111500","4.05","4.05","4.06","4.03","11576.00",{},"5.1509"],["202503121000","4.05","4.03","4.06","4.03","15720.00",{},"6.9948"],["202503121030","4.03","4.04","4.04","4.03","7234.72",{},"3.2192"],["202503121100","4.03","4.03","4.04","4.03","3447.00",{},"1.5338"],["202503121130","4.04","4.02","4.04","4.02","10484.28",{},"4.6651"],["202503121330","4.03","4.04","4.04","4.02","4949.72",{},"2.2024"],["202503121400","4.04","4.04","4.05","4.03","12344.00",{},"5.4926"],["202503121430","4.04","4.04","4.05","4.03","5853.00",{},"2.6044"],["202503121500","4.04","4.03","4.04","4.03","4707.00",{},"2.0944"],["202503131000","4.04","4.02","4.04","4.02","14805.00",{},"6.5877"],["202503131030","4.02","4.03","4.04","4.02","4056.00",{},"1.8048"],["202503131100","4.02","4.02","4.03","4.00","14507.10",{},"6.4551"],["202503131130","4.02","4.02","4.03","4.01","9523.00",{},"4.2374"],["202503131330","4.02","4.02","4.03","4.01","5600.00",{},"2.4918"],["202503131400","4.02","4.02","4.02","4.00","11850.00",{},"5.2728"],["202503131430","4.02","4.03","4.03","4.01","7300.00",{},"3.2482"],["202503131500","4.03","4.05","4.05","4.03","15199.54",{},"6.7633"],["202503141000","4.04","4.05","4.06","4.03","13811.00",{},"6.1454"],["202503141030","4.05","4.05","4.06","4.04","5206.25",{},"2.3166"],["202503141100","4.05","4.07","4.07","4.05","11664.00",{},"5.1901"],["202503141130","4.07","4.06","4.08","4.06","12618.59",{},"5.6148"],["202503141330","4.06","4.07","4.07","4.06","4610.48",{},"2.0515"],["202503141400","4.06","4.08","4.08","4.06","11411.00",{},"5.0775"],["202503141430","4.07","4.07","4.08","4.06","12687.82",{},"5.6456"],["202503141500","4.07","4.07","4.08","4.06","13242.00",{},"5.8922"],["202503171000","4.08","4.08","4.11","4.08","31968.01",{},"14.2246"],["202503171030","4.08","4.09","4.10","4.08","9102.20",{},"4.0502"],["202503171100","4.09","4.10","4.10","4.09","4470.74",{},"1.9893"],["202503171130","4.10","4.08","4.10","4.08","8241.53",{},"3.6672"],["202503171330","4.08","4.09","4.10","4.08","9874.00",{},"4.3936"],["202503171400","4.10","4.08","4.10","4.08","8084.00",{},"3.5971"],["202503171430","4.08","4.08","4.09","4.08","1862.02",{},"0.8285"],["202503171500","4.08","4.08","4.09","4.08","16229.00",{},"7.2213"],["202503181000","4.10","4.05","4.10","4.05","29489.00",{},"13.1215"],["202503181030","4.06","4.06","4.07","4.05","8401.00",{},"3.7381"],["202503181100","4.06","4.11","4.12","4.05","39834.00",{},"17.7247"],["202503181130","4.11","4.13","4.13","4.10","33069.00",{},"14.7145"],["202503181330","4.12","4.15","4.15","4.12","32551.02",{},"14.4840"],["202503181400","4.15","4.16","4.19","4.14","44781.70",{},"19.9263"],["202503181430","4.16","4.17","4.18","4.15","21429.00",{},"9.5351"],["202503181500","4.17","4.17","4.18","4.16","37849.00",{},"16.8414"],["202503191000","4.16","4.15","4.18","4.14","32038.00",{},"14.2558"],["202503191030","4.15","4.15","4.16","4.14","7345.00",{},"3.2683"],["202503191100","4.14","4.15","4.15","4.13","12601.00",{},"5.6070"],["202503191130","4.14","4.14","4.15","4.14","5011.00",{},"2.2297"],["202503191330","4.15","4.18","4.20","4.14","35218.01",{},"15.6708"],["202503191400","4.19","4.18","4.19","4.17","10603.00",{},"4.7180"],["202503191430","4.18","4.18","4.19","4.17","12727.00",{},"5.6631"],["202503191500","4.18","4.19","4.20","4.17","23589.49",{},"10.4965"],["202503201000","4.19","4.20","4.21","4.18","37206.46",{},"16.5555"],["202503201030","4.20","4.17","4.21","4.17","16842.00",{},"7.4941"],["202503201100","4.17","4.18","4.19","4.17","7480.00",{},"3.3283"],["202503201130","4.18","4.18","4.19","4.17","5602.00",{},"2.4927"],["202503201330","4.18","4.20","4.21","4.17","22624.00",{},"10.0669"],["202503201400","4.20","4.22","4.22","4.18","15427.00",{},"6.8645"],["202503201430","4.22","4.20","4.22","4.19","6714.00",{},"2.9875"],["202503201500","4.19","4.19","4.20","4.18","9778.00",{},"4.3509"],["202503211000","4.18","4.22","4.23","4.18","31305.15",{},"13.9297"],["202503211030","4.22","4.21","4.23","4.20","14215.00",{},"6.3252"],["202503211100","4.20","4.20","4.24","4.20","23832.71",{},"10.6047"],["202503211130","4.20","4.21","4.23","4.19","11305.40",{},"5.0305"],["202503211330","4.21","4.20","4.21","4.20","12509.91",{},"5.5665"],["202503211400","4.21","4.19","4.21","4.19","6233.00",{},"2.7735"],["202503211430","4.19","4.21","4.21","4.18","13671.70",{},"6.0834"],["202503211500","4.21","4.22","4.22","4.20","11508.00",{},"5.1206"],["202503241000","4.22","4.29","4.35","4.22","105025.40",{},"46.7325"],["202503241030","4.29","4.30","4.31","4.28","20201.50",{},"8.9889"],["202503241100","4.30","4.29","4.31","4.29","20362.00",{},"9.0604"],["202503241130","4.30","4.28","4.30","4.28","16700.00",{},"7.4309"],["202503241330","4.28","4.31","4.32","4.28","37629.94",{},"16.7440"],["202503241400","4.31","4.30","4.31","4.28","17431.00",{},"7.7562"],["202503241430","4.30","4.31","4.31","4.28","29088.43",{},"12.9433"],["202503241500","4.31","4.33","4.33","4.31","36843.06",{},"16.3938"],["202503251000","4.32","4.35","4.36","4.29","48780.00",{},"21.7054"],["202503251030","4.35","4.37","4.37","4.33","43165.79",{},"19.2072"],["202503251100","4.36","4.39","4.39","4.35","43453.00",{},"19.3350"],["202503251130","4.39","4.39","4.43","4.38","50707.00",{},"22.5628"],["202503251330","4.40","4.39","4.40","4.38","13000.00",{},"5.7845"],["202503251400","4.39","4.37","4.39","4.37","11874.00",{},"5.2835"],["202503251430","4.37","4.39","4.39","4.37","13109.22",{},"5.8331"],["202503251500","4.39","4.38","4.39","4.37","20534.54",{},"9.1371"],["202503261000","4.38","4.42","4.43","4.37","57852.52",{},"25.7423"],["202503261030","4.42","4.43","4.43","4.40","22916.00",{},"10.1968"],["202503261100","4.43","4.44","4.44","4.42","25104.11",{},"11.1704"],["202503261130","4.44","4.44","4.44","4.42","9785.20",{},"4.3541"],["202503261330","4.43","4.46","4.47","4.43","40858.03",{},"18.1804"],["202503261400","4.46","4.49","4.51","4.46","47119.25",{},"20.9664"],["202503261430","4.49","4.51","4.53","4.49","30368.65",{},"13.5130"],["202503261500","4.51","4.50","4.52","4.49","36079.00",{},"16.0539"],["202503271000","4.50","4.45","4.52","4.44","52545.33",{},"23.3808"],["202503271030","4.44","4.48","4.49","4.44","40510.10",{},"18.0255"],["202503271100","4.47","4.44","4.48","4.43","20454.00",{},"9.1013"],["202503271130","4.44","4.44","4.46","4.44","12240.54",{},"5.4466"],["202503271330","4.44","4.44","4.45","4.43","10601.84",{},"4.7174"],["202503271400","4.44","4.41","4.45","4.40","38958.14",{},"17.3350"],["202503271430","4.41","4.42","4.43","4.40","13967.00",{},"6.2148"],["202503271500","4.41","4.42","4.43","4.41","22022.66",{},"9.7993"],["202503281000","4.44","4.39","4.44","4.39","33542.00",{},"14.9250"],["202503281030","4.38","4.37","4.40","4.37","29961.00",{},"13.3316"],["202503281100","4.37","4.36","4.38","4.35","18926.00",{},"8.4214"],["202503281130","4.36","4.37","4.38","4.35","16460.66",{},"7.3244"],["202503281330","4.37","4.35","4.37","4.35","12210.00",{},"5.4330"],["202503281400","4.35","4.38","4.38","4.35","17067.58",{},"7.5945"],["202503281430","4.38","4.38","4.39","4.37","6771.00",{},"3.0129"],["202503281500","4.38","4.38","4.39","4.37","12385.70",{},"5.5112"],["202503311000","4.41","4.42","4.47","4.40","62156.97",{},"27.6576"],["202503311030","4.42","4.43","4.46","4.42","32025.00",{},"14.2500"],["202503311100","4.44","4.41","4.44","4.41","13247.00",{},"5.8944"],["202503311130","4.41","4.39","4.42","4.38","21119.00",{},"9.3972"],["202503311330","4.39","4.39","4.43","4.37","19687.20",{},"8.7601"],["202503311400","4.40","4.38","4.40","4.38","8256.00",{},"3.6736"],["202503311430","4.39","4.39","4.41","4.37","13865.25",{},"6.1695"],["202503311500","4.40","4.40","4.40","4.38","13348.54",{},"5.9396"],["202504011000","4.42","4.41","4.43","4.38","25585.00",{},"11.3844"],["202504011030","4.41","4.40","4.43","4.39","22259.00",{},"9.9045"],["202504011100","4.40","4.41","4.42","4.39","10420.00",{},"4.6365"],["202504011130","4.41","4.41","4.42","4.40","8308.00",{},"3.6968"],["202504011330","4.41","4.42","4.43","4.40","27233.00",{},"12.1177"],["202504011400","4.42","4.44","4.44","4.40","25389.82",{},"11.2976"],["202504011430","4.43","4.43","4.46","4.43","20001.01",{},"8.8997"],["202504011500","4.43","4.45","4.47","4.43","26848.70",{},"11.9467"],["202504021000","4.47","4.51","4.52","4.46","49878.13",{},"22.1940"],["202504021030","4.51","4.45","4.52","4.44","36551.40",{},"16.2641"],["202504021100","4.45","4.46","4.46","4.43","15759.20",{},"7.0123"],["202504021130","4.46","4.47","4.47","4.44","9118.00",{},"4.0572"],["202504021330","4.47","4.49","4.49","4.45","14592.00",{},"6.4929"],["202504021400","4.49","4.48","4.49","4.47","10220.29",{},"4.5477"],["202504021430","4.48","4.48","4.50","4.48","10245.67",{},"4.5590"],["202504021500","4.49","4.49","4.50","4.48","20381.00",{},"9.0688"],["202504031000","4.46","4.53","4.53","4.46","33022.39",{},"14.6938"],["202504031030","4.53","4.53","4.55","4.50","31226.94",{},"13.8949"],["202504031100","4.53","4.53","4.54","4.51","10039.76",{},"4.4673"],["202504031130","4.53","4.50","4.53","4.49","12459.50",{},"5.5440"],["202504031330","4.50","4.50","4.51","4.49","13274.54",{},"5.9067"],["202504031400","4.50","4.51","4.52","4.49","10375.07",{},"4.6165"],["202504031430","4.50","4.51","4.51","4.50","6525.00",{},"2.9034"],["202504031500","4.51","4.50","4.52","4.49","17788.27",{},"7.9151"],["202504071000","4.34","4.32","4.44","4.23","124305.92",{},"55.3117"],["202504071030","4.32","4.30","4.34","4.26","35181.96",{},"15.6547"],["202504071100","4.30","4.26","4.32","4.26","30555.78",{},"13.5962"],["202504071130","4.27","4.24","4.27","4.23","20795.00",{},"9.2530"],["202504071330","4.24","4.14","4.24","4.14","61924.60",{},"27.5542"],["202504071400","4.13","4.05","4.15","4.05","59573.00",{},"26.5079"],["202504071430","4.05","4.07","4.07","4.05","69297.53",{},"30.8349"],["202504071500","4.07","4.13","4.14","4.05","59766.81",{},"26.5941"],["202504081000","4.15","4.25","4.26","4.15","97304.97",{},"43.2972"],["202504081030","4.23","4.21","4.29","4.20","34953.50",{},"15.5531"],["202504081100","4.21","4.21","4.26","4.20","24413.00",{},"10.8629"],["202504081130","4.22","4.26","4.28","4.21","24661.00",{},"10.9733"],["202504081330","4.26","4.21","4.26","4.19","32894.00",{},"14.6367"],["202504081400","4.21","4.23","4.25","4.19","35660.10",{},"15.8675"],["202504081430","4.23","4.22","4.25","4.20","16080.70",{},"7.1553"],["202504081500","4.21","4.25","4.25","4.20","33671.20",{},"14.9825"],["202504091000","4.25","4.16","4.25","4.10","85010.19",{},"37.8265"],["202504091030","4.16","4.17","4.21","4.15","31794.00",{},"14.1472"],["202504091100","4.17","4.20","4.21","4.16","16830.00",{},"7.4887"],["202504091130","4.20","4.24","4.24","4.15","14488.66",{},"6.4469"],["202504091330","4.24","4.27","4.27","4.19","21220.00",{},"9.4421"],["202504091400","4.27","4.27","4.30","4.26","17895.00",{},"7.9626"],["202504091430","4.27","4.31","4.32","4.26","25008.00",{},"11.1277"],["202504091500","4.31","4.31","4.32","4.29","32522.00",{},"14.4711"],["202504101000","4.33","4.33","4.33","4.25","48249.00",{},"21.4691"],["202504101030","4.33","4.30","4.34","4.29","33512.00",{},"14.9116"],["202504101100","4.30","4.30","4.31","4.28","14055.00",{},"6.2540"],["202504101130","4.29","4.28","4.31","4.28","12314.10",{},"5.4793"],["202504101330","4.28","4.30","4.33","4.28","22434.00",{},"9.9823"],["202504101400","4.30","4.29","4.33","4.29","14611.50",{},"6.5016"],["202504101430","4.29","4.29","4.31","4.29","14952.00",{},"6.6531"],["202504101500","4.30","4.30","4.30","4.28","25382.00",{},"11.2941"],["202504111000","4.29","4.31","4.35","4.28","35801.00",{},"15.9302"],["202504111030","4.31","4.33","4.37","4.29","31810.96",{},"14.1547"],["202504111100","4.34","4.29","4.34","4.29","19677.00",{},"8.7556"],["202504111130","4.29","4.28","4.32","4.28","13508.00",{},"6.0106"],["202504111330","4.28","4.31","4.31","4.28","15077.00",{},"6.7087"],["202504111400","4.30","4.32","4.32","4.29","10740.00",{},"4.7789"],["202504111430","4.31","4.30","4.32","4.29","13735.00",{},"6.1116"],["202504111500","4.30","4.29","4.31","4.29","13405.00",{},"5.9647"],["202504141000","4.31","4.30","4.33","4.28","24030.36",{},"10.6926"],["202504141030","4.30","4.31","4.31","4.28","17090.39",{},"7.6046"],["202504141100","4.31","4.30","4.32","4.29","9717.61",{},"4.3240"],["202504141130","4.30","4.31","4.32","4.30","7553.00",{},"3.3608"],["202504141330","4.31","4.29","4.32","4.28","14182.00",{},"6.3105"],["202504141400","4.28","4.33","4.33","4.28","11275.00",{},"5.0170"],["202504141430","4.32","4.31","4.33","4.31","7404.00",{},"3.2945"],["202504141500","4.32","4.32","4.32","4.31","10769.00",{},"4.7918"],["202504151000","4.32","4.28","4.32","4.26","30868.97",{},"13.7356"],["202504151030","4.28","4.28","4.29","4.27","9327.00",{},"4.1502"],["202504151100","4.28","4.25","4.28","4.25","10913.95",{},"4.8563"],["202504151130","4.26","4.27","4.27","4.25","7476.00",{},"3.3266"],["202504151330","4.27","4.26","4.28","4.26","8327.00",{},"3.7052"],["202504151400","4.26","4.27","4.27","4.25","8541.00",{},"3.8004"],["202504151430","4.27","4.27","4.27","4.25","4841.00",{},"2.1541"],["202504151500","4.27","4.26","4.27","4.26","12561.00",{},"5.5892"],["202504161000","4.25","4.30","4.33","4.25","34315.00",{},"15.2689"],["202504161030","4.31","4.30","4.32","4.29","12114.00",{},"5.3903"],["202504161100","4.30","4.29","4.30","4.28","7799.00",{},"3.4703"],["202504161130","4.30","4.29","4.30","4.28","8685.00",{},"3.8645"],["202504161330","4.29","4.31","4.32","4.28","14665.00",{},"6.5254"],["202504161400","4.31","4.31","4.32","4.30","9327.00",{},"4.1502"],["202504161430","4.30","4.32","4.32","4.30","5952.00",{},"2.6484"],["202504161500","4.31","4.33","4.33","4.30","17034.00",{},"7.5795"],["202504171000","4.32","4.29","4.33","4.28","19437.00",{},"8.6488"],["202504171030","4.28","4.30","4.31","4.28","7948.00",{},"3.5366"],["202504171100","4.30","4.29","4.30","4.29","3370.00",{},"1.4995"],["202504171130","4.29","4.30","4.31","4.29","5424.50",{},"2.4137"],["202504171330","4.30","4.29","4.30","4.27","10023.50",{},"4.4601"],["202504171400","4.28","4.29","4.29","4.27","9956.00",{},"4.4301"],["202504171430","4.29","4.29","4.30","4.27","5014.00",{},"2.2311"],["202504171500","4.30","4.30","4.32","4.30","14007.00",{},"6.2326"],["202504181000","4.30","4.29","4.30","4.26","13268.00",{},"5.9038"],["202504181030","4.29","4.27","4.29","4.26","7207.00",{},"3.2069"],["202504181100","4.27","4.28","4.28","4.27","5187.00",{},"2.3080"],["202504181130","4.27","4.26","4.28","4.26","4319.00",{},"1.9218"],["202504181330","4.26","4.26","4.27","4.25","13232.21",{},"5.8879"],["202504181400","4.26","4.28","4.28","4.26","6045.93",{},"2.6902"],["202504181430","4.27","4.27","4.29","4.27","5625.00",{},"2.5029"],["202504181500","4.27","4.28","4.29","4.27","8129.22",{},"3.6172"],["202504211000","4.28","4.28","4.30","4.25","12677.00",{},"5.6408"],["202504211030","4.28","4.27","4.30","4.27","8923.00",{},"3.9704"],["202504211100","4.27","4.26","4.28","4.26","7752.00",{},"3.4494"],["202504211130","4.27","4.26","4.27","4.25","8970.00",{},"3.9913"],["202504211330","4.26","4.26","4.27","4.25","8275.00",{},"3.6821"],["202504211400","4.26","4.27","4.27","4.25","8672.00",{},"3.8587"],["202504211430","4.27","4.26","4.28","4.25","9920.00",{},"4.4140"],["202504211500","4.27","4.26","4.28","4.26","15381.01",{},"6.8440"],["202504221000","4.27","4.32","4.33","4.27","44783.22",{},"19.9269"],["202504221030","4.32","4.31","4.32","4.30","10498.00",{},"4.6712"],["202504221100","4.30","4.31","4.32","4.30","5196.00",{},"2.3120"],["202504221130","4.32","4.32","4.32","4.31","2955.20",{},"1.3150"],["202504221330","4.32","4.31","4.32","4.31","5180.09",{},"2.3050"],["202504221400","4.31","4.33","4.34","4.31","18862.00",{},"8.3929"],["202504221430","4.33","4.37","4.38","4.33","20669.59",{},"9.1972"],["202504221500","4.37","4.37","4.37","4.36","14456.00",{},"6.4324"],["202504231000","4.40","4.42","4.45","4.38","50949.19",{},"22.6706"],["202504231030","4.42","4.38","4.44","4.38","17625.59",{},"7.8428"],["202504231100","4.39","4.40","4.42","4.38","10127.00",{},"4.5062"],["202504231130","4.40","4.38","4.41","4.37","6783.41",{},"3.0184"],["202504231330","4.38","4.38","4.39","4.36","13102.82",{},"5.8303"],["202504231400","4.38","4.40","4.41","4.37","10219.28",{},"4.5472"],["202504231430","4.40","4.38","4.40","4.37","13135.59",{},"5.8449"],["202504231500","4.39","4.39","4.39","4.37","9660.00",{},"4.2984"],["202504241000","4.40","4.37","4.40","4.35","17425.00",{},"7.7535"],["202504241030","4.38","4.38","4.39","4.37","4032.00",{},"1.7941"],["202504241100","4.38","4.37","4.39","4.36","6845.00",{},"3.0458"],["202504241130","4.36","4.34","4.37","4.33","9964.00",{},"4.4336"],["202504241330","4.35","4.36","4.38","4.34","6704.00",{},"2.9830"],["202504241400","4.36","4.37","4.38","4.36","5824.00",{},"2.5915"],["202504241430","4.37","4.36","4.38","4.36","4763.11",{},"2.1194"],["202504241500","4.37","4.37","4.38","4.36","7480.22",{},"3.3284"],["202504251000","4.37","4.37","4.41","4.37","17030.00",{},"7.5777"],["202504251030","4.38","4.39","4.39","4.35","10730.00",{},"4.7745"],["202504251100","4.39","4.39","4.40","4.37","8485.00",{},"3.7755"],["202504251130","4.39","4.40","4.40","4.37","8061.50",{},"3.5871"],["202504251330","4.40","4.41","4.41","4.39","10721.00",{},"4.7705"],["202504251400","4.41","4.40","4.42","4.40","9399.00",{},"4.1822"],["202504251430","4.42","4.42","4.43","4.40","16237.45",{},"7.2251"],["202504251500","4.43","4.41","4.43","4.41","19061.89",{},"8.4819"],["202504281000","4.40","4.41","4.42","4.38","18116.50",{},"8.0612"],["202504281030","4.40","4.44","4.45","4.40","14986.05",{},"6.6683"],["202504281100","4.43","4.43","4.44","4.42","6456.00",{},"2.8727"],["202504281130","4.43","4.43","4.44","4.42","4291.32",{},"1.9095"],["202504281330","4.43","4.43","4.44","4.42","4071.00",{},"1.8114"],["202504281400","4.44","4.44","4.45","4.43","5327.99",{},"2.3708"],["202504281430","4.43","4.43","4.44","4.42","7654.00",{},"3.4058"],["202504281500","4.42","4.43","4.45","4.42","8635.89",{},"3.8427"],["202504291000","4.51","4.59","4.62","4.49","111048.62",{},"49.4127"],["202504291030","4.59","4.59","4.62","4.58","58361.44",{},"25.9688"],["202504291100","4.59","4.59","4.59","4.54","32505.00",{},"14.4636"],["202504291130","4.59","4.62","4.64","4.58","49236.58",{},"21.9085"],["202504291330","4.61","4.64","4.67","4.59","53587.05",{},"23.8443"],["202504291400","4.64","4.66","4.66","4.62","23385.67",{},"10.4058"],["202504291430","4.66","4.65","4.66","4.64","26974.29",{},"12.0026"],["202504291500","4.66","4.63","4.66","4.62","30983.55",{},"13.7866"],["202504301000","4.65","4.51","4.68","4.50","83934.87",{},"37.3480"],["202504301030","4.51","4.51","4.54","4.51","21392.00",{},"9.5187"],["202504301100","4.51","4.53","4.53","4.49","22156.87",{},"9.8590"],["202504301130","4.53","4.52","4.55","4.50","17931.00",{},"7.9787"],["202504301330","4.52","4.55","4.56","4.50","25678.00",{},"11.4258"],["202504301400","4.55","4.53","4.55","4.52","14748.00",{},"6.5623"],["202504301430","4.54","4.56","4.59","4.53","31905.25",{},"14.1967"],["202504301500","4.57","4.55","4.57","4.54","17055.00",{},"7.5889"],["202505061000","4.57","4.56","4.60","4.55","50765.87",{},"22.5890"],["202505061030","4.55","4.56","4.56","4.52","26293.00",{},"11.6994"],["202505061100","4.56","4.56","4.57","4.53","17540.00",{},"7.8047"],["202505061130","4.56","4.55","4.58","4.55","10725.61",{},"4.7725"],["202505061330","4.55","4.56","4.58","4.55","13819.00",{},"6.1490"],["202505061400","4.56","4.56","4.58","4.55","9066.00",{},"4.0340"],["202505061430","4.56","4.58","4.58","4.55","17988.00",{},"8.0040"],["202505061500","4.56","4.58","4.58","4.56","14567.32",{},"6.4819"],["202505071000","4.60","4.56","4.63","4.54","41621.00",{},"18.5199"],["202505071030","4.56","4.61","4.62","4.56","20801.90",{},"9.2561"],["202505071100","4.60","4.60","4.63","4.60","18328.05",{},"8.1553"],["202505071130","4.60","4.62","4.65","4.60","22071.01",{},"9.8208"],["202505071330","4.62","4.62","4.63","4.59","22676.00",{},"10.0900"],["202505071400","4.61","4.61","4.63","4.58","23508.00",{},"10.4602"],["202505071430","4.61","4.60","4.61","4.59","16906.00",{},"7.5226"],["202505071500","4.61","4.61","4.61","4.60","15360.38",{},"6.8348"],["202505081000","4.61","4.59","4.61","4.54","31638.50",{},"14.0780"],["202505081030","4.58","4.59","4.60","4.55","27081.00",{},"12.0501"],["202505081100","4.60","4.59","4.61","4.57","17732.00",{},"7.8901"],["202505081130","4.58","4.59","4.59","4.57","6529.97",{},"2.9056"],["202505081330","4.58","4.61","4.62","4.58","15765.00",{},"7.0149"],["202505081400","4.60","4.60","4.61","4.60","6183.00",{},"2.7512"],["202505081430","4.60","4.61","4.61","4.60","9080.00",{},"4.0403"],["202505081500","4.61","4.61","4.63","4.60","25515.95",{},"11.3537"],["202505091000","4.61","4.67","4.70","4.60","39588.85",{},"17.6156"],["202505091030","4.66","4.69","4.69","4.64","18413.09",{},"8.1932"],["202505091100","4.69","4.67","4.71","4.67","20572.15",{},"9.1539"],["202505091130","4.67","4.70","4.72","4.67","29617.00",{},"13.1785"],["202505091330","4.71","4.72","4.78","4.69","50663.99",{},"22.5437"],["202505091400","4.72","4.72","4.74","4.71","19750.00",{},"8.7880"],["202505091430","4.72","4.72","4.74","4.71","19547.00",{},"8.6977"],["202505091500","4.72","4.72","4.73","4.70","26404.69",{},"11.7491"],["202505121000","4.73","4.72","4.75","4.70","42266.87",{},"18.8072"],["202505121030","4.72","4.66","4.74","4.64","44556.00",{},"19.8258"],["202505121100","4.66","4.65","4.66","4.64","16463.00",{},"7.3254"],["202505121130","4.64","4.64","4.65","4.63","14037.16",{},"6.2460"],["202505121330","4.64","4.64","4.64","4.62","14678.37",{},"6.5313"],["202505121400","4.63","4.64","4.64","4.62","7831.00",{},"3.4845"],["202505121430","4.64","4.64","4.65","4.63","11976.00",{},"5.3289"],["202505121500","4.64","4.64","4.65","4.63","16502.38",{},"7.3430"],["202505131000","4.65","4.65","4.65","4.60","24840.00",{},"11.0529"],["202505131030","4.64","4.65","4.65","4.63","12650.00",{},"5.6288"],["202505131100","4.65","4.64","4.65","4.63","8083.85",{},"3.5970"],["202505131130","4.63","4.66","4.67","4.63","11582.00",{},"5.1536"],["202505131330","4.66","4.66","4.67","4.64","6305.00",{},"2.8055"],["202505131400","4.67","4.66","4.67","4.65","10043.00",{},"4.4688"],["202505131430","4.66","4.67","4.68","4.66","8552.99",{},"3.8058"],["202505131500","4.68","4.67","4.68","4.67","11501.00",{},"5.1175"],["202505141000","4.65","4.63","4.69","4.63","25127.00",{},"11.1806"],["202505141030","4.63","4.65","4.65","4.63","10546.00",{},"4.6926"],["202505141100","4.65","4.65","4.65","4.63","7074.00",{},"3.1477"],["202505141130","4.65","4.66","4.66","4.64","10449.00",{},"4.6494"],["202505141330","4.66","4.64","4.66","4.64","11009.00",{},"4.8986"],["202505141400","4.64","4.65","4.66","4.63","16067.00",{},"7.1492"],["202505141430","4.65","4.66","4.66","4.63","11499.00",{},"5.1166"],["202505141500","4.66","4.66","4.66","4.65","10513.00",{},"4.6779"],["202505151000","4.66","4.68","4.70","4.65","35203.90",{},"15.6645"],["202505151030","4.68","4.66","4.68","4.65","10836.00",{},"4.8216"],["202505151100","4.67","4.67","4.67","4.66","3502.00",{},"1.5583"],["202505151130","4.66","4.68","4.68","4.65","8359.19",{},"3.7195"],["202505151330","4.68","4.67","4.69","4.66","8195.00",{},"3.6465"],["202505151400","4.67","4.68","4.68","4.66","7036.00",{},"3.1308"],["202505151430","4.68","4.67","4.68","4.66","6560.00",{},"2.9190"],["202505151500","4.67","4.66","4.68","4.66","12707.53",{},"5.6544"],["202505161000","4.65","4.64","4.68","4.63","27523.00",{},"12.2467"],["202505161030","4.64","4.63","4.66","4.62","11925.74",{},"5.3065"],["202505161100","4.64","4.64","4.64","4.63","3153.00",{},"1.4030"],["202505161130","4.64","4.63","4.65","4.62","10738.00",{},"4.7780"],["202505161330","4.63","4.63","4.63","4.61","7304.00",{},"3.2500"],["202505161400","4.63","4.64","4.64","4.62","10057.72",{},"4.4753"],["202505161430","4.64","4.62","4.64","4.62","9034.56",{},"4.0201"],["202505161500","4.63","4.63","4.64","4.62","12140.46",{},"5.4021"],["202505191000","4.63","4.69","4.70","4.61","32073.00",{},"14.2713"],["202505191030","4.69","4.75","4.75","4.68","27063.05",{},"12.0421"],["202505191100","4.75","4.74","4.75","4.72","23199.35",{},"10.3229"],["202505191130","4.73","4.74","4.76","4.73","20405.86",{},"9.0799"],["202505191330","4.74","4.73","4.74","4.72","10634.78",{},"4.7321"],["202505191400","4.72","4.72","4.74","4.72","7208.00",{},"3.2073"],["202505191430","4.72","4.74","4.74","4.72","9296.36",{},"4.1365"],["202505191500","4.74","4.73","4.74","4.72","15962.66",{},"7.1028"],["202505201000","4.74","4.75","4.81","4.74","45823.00",{},"20.3896"],["202505201030","4.75","4.76","4.78","4.75","12243.00",{},"5.4477"],["202505201100","4.76","4.76","4.77","4.75","9034.00",{},"4.0198"],["202505201130","4.76","4.76","4.77","4.74","11229.00",{},"4.9965"],["202505201330","4.76","4.77","4.79","4.75","12411.00",{},"5.5225"],["202505201400","4.77","4.76","4.78","4.75","13095.00",{},"5.8268"],["202505201430","4.75","4.74","4.76","4.74","12372.00",{},"5.5051"],["202505201500","4.74","4.76","4.76","4.74","12342.00",{},"5.4917"],["202505211000","4.75","4.78","4.82","4.75","33434.06",{},"14.8770"],["202505211030","4.78","4.84","4.85","4.77","26726.30",{},"11.8922"],["202505211100","4.85","4.85","4.89","4.84","53974.46",{},"24.0167"],["202505211130","4.85","4.87","4.87","4.85","11509.54",{},"5.1213"],["202505211330","4.87","4.88","4.89","4.86","14649.53",{},"6.5185"],["202505211400","4.88","4.88","4.88","4.86","9285.00",{},"4.1315"],["202505211430","4.88","4.90","4.90","4.86","19798.70",{},"8.8097"],["202505211500","4.89","4.89","4.90","4.88","18252.70",{},"8.1218"],["202505221000","4.90","4.91","4.92","4.87","23209.06",{},"10.3272"],["202505221030","4.91","4.90","4.93","4.89","15060.58",{},"6.7014"],["202505221100","4.91","4.87","4.92","4.87","12252.00",{},"5.4517"],["202505221130","4.88","4.89","4.91","4.87","8625.00",{},"3.8378"],["202505221330","4.91","4.91","4.93","4.90","10860.00",{},"4.8323"],["202505221400","4.91","4.88","4.92","4.87","6615.00",{},"2.9434"],["202505221430","4.88","4.90","4.91","4.88","9187.00",{},"4.0879"],["202505221500","4.90","4.90","4.91","4.89","9977.67",{},"4.4397"],["202505231000","4.93","4.90","4.93","4.84","23720.00",{},"10.5546"],["202505231030","4.90","4.89","4.91","4.88","17947.00",{},"7.9858"],["202505231100","4.89","4.84","4.90","4.84","12662.00",{},"5.6341"],["202505231130","4.84","4.85","4.88","4.84","21945.00",{},"9.7647"],["202505231330","4.85","4.88","4.88","4.85","5064.47",{},"2.2535"],["202505231400","4.88","4.88","4.88","4.86","8999.20",{},"4.0043"],["202505231430","4.88","4.83","4.88","4.83","17336.80",{},"7.7143"],["202505231500","4.84","4.81","4.84","4.81","18087.92",{},"8.0485"],["202505261000","4.85","4.83","4.86","4.82","20621.70",{},"9.1759"],["202505261030","4.84","4.90","4.91","4.83","20870.00",{},"9.2864"],["202505261100","4.90","4.87","4.91","4.86","18242.00",{},"8.1170"],["202505261130","4.86","4.86","4.87","4.84","15770.00",{},"7.0171"],["202505261330","4.86","4.86","4.88","4.85","9778.00",{},"4.3509"],["202505261400","4.87","4.86","4.87","4.85","7588.00",{},"3.3764"],["202505261430","4.87","4.86","4.88","4.86","7766.00",{},"3.4556"],["202505261500","4.87","4.86","4.88","4.85","15825.36",{},"7.0417"],["202505271000","4.86","4.93","4.93","4.86","18773.08",{},"8.3533"],["202505271030","4.93","4.91","4.93","4.89","11912.97",{},"5.3008"],["202505271100","4.90","4.90","4.91","4.89","7396.00",{},"3.2910"],["202505271130","4.90","4.90","4.91","4.88","7181.00",{},"3.1953"],["202505271330","4.90","4.89","4.90","4.87","11127.00",{},"4.9511"],["202505271400","4.89","4.88","4.89","4.87","11739.00",{},"5.2234"],["202505271430","4.87","4.90","4.90","4.87","11156.00",{},"4.9640"],["202505271500","4.90","4.90","4.91","4.88","11280.00",{},"5.0192"],["202505281000","4.89","4.91","4.94","4.89","18838.00",{},"8.3822"],["202505281030","4.92","4.89","4.92","4.88","11624.00",{},"5.1723"],["202505281100","4.88","4.92","4.92","4.88","10059.00",{},"4.4759"],["202505281130","4.92","5.00","5.01","4.90","46555.19",{},"20.7154"],["202505281330","4.98","5.02","5.02","4.98","20775.52",{},"9.2444"],["202505281400","5.01","4.99","5.02","4.99","14141.40",{},"6.2924"],["202505281430","5.00","5.01","5.02","4.98","18916.35",{},"8.4171"],["202505281500","5.01","5.02","5.03","5.00","24715.41",{},"10.9975"],["202505291000","5.00","5.00","5.12","4.99","48957.00",{},"21.7841"],["202505291030","5.00","5.01","5.02","4.99","21435.00",{},"9.5378"],["202505291100","5.01","4.99","5.01","4.99","15578.58",{},"6.9319"],["202505291130","4.99","5.01","5.02","4.99","8420.00",{},"3.7466"],["202505291330","5.01","5.01","5.02","5.00","7955.00",{},"3.5397"],["202505291400","5.01","5.01","5.01","4.99","7976.20",{},"3.5491"],["202505291430","5.01","4.99","5.01","4.98","13178.59",{},"5.8640"],["202505291500","4.99","4.98","4.99","4.97","17988.00",{},"8.0040"],["202505301000","4.97","5.00","5.03","4.97","24184.44",{},"10.7612"],["202505301030","5.00","5.04","5.06","5.00","26687.74",{},"11.8751"],["202505301100","5.04","5.06","5.07","5.03","16429.00",{},"7.3103"],["202505301130","5.08","5.07","5.08","5.04","6470.00",{},"2.8789"],["202505301330","5.07","5.05","5.07","5.04","8750.01",{},"3.8934"],["202505301400","5.05","5.04","5.06","5.04","8657.00",{},"3.8521"],["202505301430","5.05","5.04","5.06","5.03","8547.00",{},"3.8031"],["202505301500","5.04","5.03","5.05","5.01","33141.00",{},"14.7466"],["202506031000","5.03","5.02","5.06","4.97","47192.49",{},"20.9990"],["202506031030","5.02","5.01","5.04","4.99","25469.00",{},"11.3328"],["202506031100","5.02","5.01","5.03","4.99","14472.00",{},"6.4395"],["202506031130","5.01","5.04","5.06","5.01","20786.36",{},"9.2492"],["202506031330","5.05","5.04","5.07","5.03","17468.00",{},"7.7726"],["202506031400","5.04","5.03","5.06","5.03","10725.59",{},"4.7725"],["202506031430","5.03","5.04","5.04","5.03","7273.00",{},"3.2362"],["202506031500","5.04","5.04","5.04","5.01","20297.00",{},"9.0314"],["202506041000","5.04","5.07","5.08","5.02","38983.00",{},"17.3460"],["202506041030","5.08","5.02","5.08","5.01","24863.00",{},"11.0631"],["202506041100","5.02","5.03","5.04","5.00","25300.59",{},"11.2579"],["202506041130","5.03","5.04","5.05","5.01","11257.00",{},"5.0090"],["202506041330","5.04","5.07","5.08","5.04","17931.03",{},"7.9787"],["202506041400","5.07","5.05","5.08","5.05","7586.21",{},"3.3756"],["202506041430","5.05","5.04","5.06","5.04","8671.00",{},"3.8583"],["202506041500","5.04","5.05","5.06","5.04","12962.59",{},"5.7679"],["202506051000","5.05","5.04","5.09","5.03","31591.00",{},"14.0569"],["202506051030","5.05","5.05","5.07","5.04","15540.00",{},"6.9147"],["202506051100","5.06","5.06","5.06","5.04","7851.00",{},"3.4934"],["202506051130","5.06","5.03","5.06","5.03","6615.37",{},"2.9436"],["202506051330","5.03","5.01","5.04","5.01","10865.00",{},"4.8345"],["202506051400","5.01","4.98","5.02","4.97","27915.33",{},"12.4213"],["202506051430","4.98","4.98","5.00","4.97","7758.00",{},"3.4520"],["202506051500","4.97","4.98","5.00","4.97","15333.10",{},"6.8227"],["202506061000","5.00","5.00","5.03","4.99","31622.00",{},"14.0707"],["202506061030","5.00","5.01","5.01","4.99","13141.00",{},"5.8473"],["202506061100","5.01","5.01","5.01","5.00","5843.03",{},"2.5999"],["202506061130","5.01","4.97","5.01","4.96","12290.00",{},"5.4686"],["202506061330","4.97","4.99","4.99","4.97","9167.24",{},"4.0791"],["202506061400","4.99","4.99","5.00","4.98","6455.38",{},"2.8724"],["202506061430","4.99","4.99","5.00","4.98","7249.00",{},"3.2255"],["202506061500","5.00","4.99","5.00","4.98","11795.40",{},"5.2485"],["202506091000","4.99","4.92","5.01","4.91","44466.00",{},"19.7858"],["202506091030","4.93","4.90","4.93","4.88","40244.82",{},"17.9075"],["202506091100","4.89","4.91","4.91","4.87","19652.35",{},"8.7446"],["202506091130","4.90","4.90","4.90","4.89","8640.98",{},"3.8449"],["202506091330","4.89","4.92","4.94","4.89","20357.00",{},"9.0581"],["202506091400","4.93","4.92","4.93","4.91","10494.00",{},"4.6695"],["202506091430","4.92","4.94","4.94","4.92","9385.00",{},"4.1760"],["202506091500","4.94","4.94","4.94","4.92","17909.34",{},"7.9690"],["202506101000","4.94","4.95","4.98","4.92","28006.52",{},"12.4619"],["202506101030","4.95","4.95","4.96","4.93","6925.00",{},"3.0814"],["202506101100","4.95","4.93","4.96","4.93","6079.00",{},"2.7049"],["202506101130","4.93","4.93","4.94","4.92","5499.00",{},"2.4469"],["202506101330","4.93","4.89","4.96","4.89","19698.35",{},"8.7651"],["202506101400","4.89","4.92","4.93","4.89","7418.14",{},"3.3008"],["202506101430","4.92","4.94","4.94","4.90","8344.00",{},"3.7128"],["202506101500","4.94","4.93","4.95","4.92","9747.90",{},"4.3375"],["202506111000","4.94","4.94","4.95","4.91","17742.45",{},"7.8948"],["202506111030","4.94","4.94","4.95","4.93","4551.46",{},"2.0252"],["202506111100","4.95","4.95","4.95","4.93","4560.54",{},"2.0293"],["202506111130","4.94","4.94","4.95","4.93","3349.00",{},"1.4902"],["202506111330","4.94","4.95","4.96","4.93","14566.44",{},"6.4815"],["202506111400","4.95","4.97","4.98","4.95","8586.00",{},"3.8205"],["202506111430","4.97","4.99","4.99","4.96","12015.00",{},"5.3462"],["202506111500","4.98","4.98","4.99","4.97","14839.82",{},"6.6032"],["202506121000","4.99","5.01","5.02","4.97","26397.78",{},"11.7461"],["202506121030","5.01","5.01","5.04","5.00","16893.61",{},"7.5171"],["202506121100","5.01","4.98","5.01","4.97","13171.39",{},"5.8608"],["202506121130","4.98","4.99","4.99","4.97","4212.45",{},"1.8744"],["202506121330","4.99","4.97","5.00","4.97","6864.00",{},"3.0542"],["202506121400","4.97","4.98","4.98","4.96","6386.00",{},"2.8415"],["202506121430","4.97","4.98","4.98","4.96","5423.01",{},"2.4130"],["202506121500","4.97","4.97","4.98","4.97","6571.00",{},"2.9239"],["202506131000","4.97","4.98","5.01","4.96","22679.05",{},"10.0914"],["202506131030","4.98","4.96","4.99","4.96","11153.08",{},"4.9627"],["202506131100","4.96","4.99","5.00","4.96","9361.00",{},"4.1653"],["202506131130","4.98","4.99","4.99","4.97","6236.00",{},"2.7748"],["202506131330","4.98","4.97","4.99","4.96","6106.00",{},"2.7170"],["202506131400","4.96","4.97","4.99","4.96","7013.00",{},"3.1205"],["202506131430","4.98","4.98","4.99","4.97","7692.00",{},"3.4227"],["202506131500","4.98","4.97","4.98","4.96","11551.01",{},"5.1398"],["202506161000","4.95","4.91","4.96","4.91","23028.00",{},"10.2466"],["202506161030","4.91","4.91","4.94","4.90","18077.00",{},"8.0436"],["202506161100","4.91","4.90","4.92","4.90","8156.00",{},"3.6291"],["202506161130","4.90","4.92","4.93","4.90","12081.00",{},"5.3756"],["202506161330","4.92","4.91","4.93","4.91","7429.00",{},"3.3056"],["202506161400","4.91","4.92","4.93","4.91","7943.00",{},"3.5344"],["202506161430","4.92","4.93","4.94","4.91","10235.10",{},"4.5543"],["202506161500","4.93","4.91","4.93","4.90","26124.00",{},"11.6242"],["202506171000","4.90","4.91","4.92","4.89","18886.86",{},"8.4040"],["202506171030","4.91","4.90","4.92","4.89","12803.00",{},"5.6969"],["202506171100","4.91","4.90","4.91","4.89","8417.40",{},"3.7454"],["202506171130","4.90","4.91","4.91","4.89","9010.00",{},"4.0091"],["202506171330","4.91","4.91","4.92","4.89","7454.01",{},"3.3168"],["202506171400","4.92","4.91","4.92","4.91","4006.61",{},"1.7828"],["202506171430","4.92","4.94","4.94","4.91","14901.00",{},"6.6304"],["202506171500","4.94","4.95","4.96","4.93","18487.44",{},"8.2262"],["202506181000","4.95","4.93","4.95","4.92","17675.38",{},"7.8649"],["202506181030","4.93","4.92","4.94","4.90","15107.00",{},"6.7221"],["202506181100","4.92","4.92","4.93","4.91","3163.20",{},"1.4075"],["202506181130","4.91","4.91","4.92","4.90","4224.00",{},"1.8795"],["202506181330","4.91","4.92","4.93","4.90","5422.00",{},"2.4126"],["202506181400","4.92","4.90","4.92","4.90","3323.00",{},"1.4786"],["202506181430","4.90","4.91","4.91","4.90","3276.00",{},"1.4577"],["202506181500","4.91","4.90","4.92","4.90","8808.00",{},"3.9192"],["202506191000","4.92","4.83","4.92","4.81","42278.20",{},"18.8123"],["202506191030","4.84","4.84","4.85","4.83","16114.00",{},"7.1702"],["202506191100","4.84","4.83","4.85","4.82","8096.02",{},"3.6024"],["202506191130","4.83","4.81","4.85","4.81","12591.00",{},"5.6025"],["202506191330","4.81","4.84","4.84","4.81","9786.00",{},"4.3544"],["202506191400","4.84","4.84","4.85","4.83","7845.00",{},"3.4907"],["202506191430","4.84","4.85","4.85","4.83","7529.70",{},"3.3504"],["202506191500","4.85","4.84","4.85","4.82","13665.38",{},"6.0806"],["202506201000","4.84","4.87","4.89","4.83","26684.50",{},"11.8736"],["202506201030","4.87","4.88","4.90","4.87","20481.00",{},"9.1133"],["202506201100","4.88","4.87","4.89","4.86","8349.00",{},"3.7150"],["202506201130","4.86","4.87","4.88","4.86","5745.90",{},"2.5567"],["202506201330","4.87","4.88","4.89","4.87","3498.05",{},"1.5565"],["202506201400","4.88","4.90","4.91","4.88","13878.00",{},"6.1752"],["202506201430","4.90","4.89","4.90","4.88","6187.01",{},"2.7530"],["202506201500","4.89","4.90","4.90","4.88","15175.00",{},"6.7523"],["202506231000","4.92","4.91","4.93","4.89","33089.00",{},"14.7234"],["202506231030","4.91","4.95","4.96","4.91","17668.00",{},"7.8616"],["202506231100","4.96","4.96","4.96","4.94","5992.00",{},"2.6662"],["202506231130","4.95","4.95","4.96","4.94","6607.32",{},"2.9400"],["202506231330","4.95","4.93","4.95","4.92","14228.00",{},"6.3310"],["202506231400","4.93","4.96","4.96","4.92","8192.00",{},"3.6451"],["202506231430","4.96","4.96","4.96","4.94","9373.00",{},"4.1706"],["202506231500","4.95","4.94","4.96","4.94","12162.00",{},"5.4117"],["202506241000","4.94","4.92","4.97","4.92","19719.00",{},"8.7742"],["202506241030","4.93","4.87","4.93","4.87","29753.00",{},"13.2390"],["202506241100","4.87","4.88","4.90","4.86","13266.23",{},"5.9030"],["202506241130","4.88","4.86","4.89","4.84","26325.88",{},"11.7141"],["202506241330","4.86","4.88","4.89","4.86","12097.00",{},"5.3827"],["202506241400","4.88","4.89","4.90","4.87","18101.00",{},"8.0543"],["202506241430","4.88","4.89","4.89","4.88","6172.00",{},"2.7463"],["202506241500","4.88","4.90","4.91","4.88","11913.77",{},"5.3012"],["202506251000","4.91","4.89","4.92","4.88","12274.50",{},"5.4617"],["202506251030","4.89","4.87","4.89","4.86","10416.42",{},"4.6349"],["202506251100","4.88","4.87","4.88","4.86","5947.00",{},"2.6462"],["202506251130","4.87","4.88","4.88","4.86","4131.00",{},"1.8381"],["202506251330","4.88","4.86","4.89","4.85","14708.58",{},"6.5448"],["202506251400","4.85","4.86","4.87","4.85","7135.00",{},"3.1748"],["202506251430","4.87","4.87","4.89","4.86","18816.00",{},"8.3724"],["202506251500","4.87","4.87","4.88","4.86","16921.00",{},"7.5292"],["202506261000","4.88","4.82","4.88","4.81","29781.00",{},"13.2515"],["202506261030","4.82","4.81","4.83","4.80","26177.14",{},"11.6479"],["202506261100","4.81","4.80","4.82","4.79","18300.00",{},"8.1428"],["202506261130","4.80","4.81","4.82","4.79","13982.00",{},"6.2215"],["202506261330","4.80","4.83","4.83","4.79","15954.22",{},"7.0991"],["202506261400","4.83","4.81","4.83","4.81","11699.00",{},"5.2056"],["202506261430","4.81","4.81","4.83","4.81","10585.00",{},"4.7099"],["202506261500","4.81","4.83","4.85","4.81","11978.04",{},"5.3298"],["202506271000","4.85","4.88","4.89","4.83","44759.00",{},"19.9162"],["202506271030","4.87","4.84","4.89","4.84","17241.00",{},"7.6716"],["202506271100","4.85","4.80","4.85","4.79","22243.00",{},"9.8973"],["202506271130","4.80","4.78","4.80","4.77","16089.10",{},"7.1591"],["202506271330","4.78","4.80","4.80","4.77","8262.20",{},"3.6764"],["202506271400","4.80","4.79","4.80","4.78","12384.00",{},"5.5104"],["202506271430","4.78","4.79","4.80","4.78","7473.25",{},"3.3253"],["202506271500","4.79","4.79","4.80","4.78","10162.00",{},"4.5217"],["202506301000","4.80","4.81","4.82","4.77","23638.00",{},"10.52"],["202506301030","4.81","4.78","4.82","4.78","17283.00",{},"7.69"],["202506301100","4.78","4.81","4.81","4.77","18461.00",{},"8.21"],["202506301130","4.81","4.80","4.81","4.79","7574.00",{},"3.37"],["202506301330","4.80","4.80","4.80","4.78","8077.00",{},"3.59"],["202506301400","4.80","4.79","4.80","4.78","8316.00",{},"3.70"],["202506301430","4.79","4.78","4.79","4.78","578.00",{},"0.26"]],"prec":"4.79"}}}