{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.28","4.30","4.30","63013","24934","38079","4.27","4361","4.26","892","4.25","3482","4.24","1424","4.23","1120","4.28","894","4.29","3606","4.30","1758","4.31","1305","4.32","959","","20250418161412","-0.02","-0.47","4.31","4.25","4.28\/63013\/26925654","63013","2693","0.28","10.93","","4.31","4.25","1.40","96.19","96.19","0.84","4.73","3.87","0.59","2757","4.27","10.93","10.93","","","0.93","2692.5654","0.0000","0"," ","GP-A","1.42","-0.23","3.48","5.79","1.69","4.65","3.42","-4.89","2.15","8.08","2247371832","2247371832","13.92","20.90","2247371832","","","15.64","0.23","","CNY","0","___D__F__N","4.33","-1959"],"market":["2025-04-19 18:33:13|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\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_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"],"zjlx":["sh600020","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u4e2d\u539f\u9ad8\u901f","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m30":[["202411201000","4.25","4.27","4.29","4.22","84790.56",{},"37.7288"],["202411201030","4.26","4.31","4.32","4.26","49734.58",{},"22.1301"],["202411201100","4.31","4.31","4.32","4.28","31325.40",{},"13.9387"],["202411201130","4.31","4.30","4.32","4.29","14476.00",{},"6.4413"],["202411201330","4.31","4.29","4.31","4.28","19193.81",{},"8.5406"],["202411201400","4.29","4.27","4.30","4.26","18615.01",{},"8.2830"],["202411201430","4.27","4.27","4.28","4.25","14171.42",{},"6.3058"],["202411201500","4.26","4.29","4.30","4.26","29093.48",{},"12.9456"],["202411211000","4.30","4.23","4.31","4.22","46617.00",{},"20.7429"],["202411211030","4.23","4.24","4.25","4.21","27361.48",{},"12.1749"],["202411211100","4.23","4.24","4.25","4.22","18663.00",{},"8.3044"],["202411211130","4.24","4.24","4.24","4.22","6331.00",{},"2.8171"],["202411211330","4.24","4.24","4.25","4.22","14636.50",{},"6.5127"],["202411211400","4.24","4.24","4.25","4.23","8505.00",{},"3.7844"],["202411211430","4.23","4.23","4.24","4.21","23155.00",{},"10.3031"],["202411211500","4.23","4.25","4.26","4.23","18710.20",{},"8.3254"],["202411221000","4.25","4.27","4.32","4.24","56052.00",{},"24.9411"],["202411221030","4.27","4.29","4.30","4.27","22498.00",{},"10.0108"],["202411221100","4.29","4.28","4.29","4.26","15312.05",{},"6.8133"],["202411221130","4.27","4.26","4.28","4.25","9934.00",{},"4.4203"],["202411221330","4.26","4.21","4.26","4.20","39871.00",{},"17.7412"],["202411221400","4.22","4.22","4.23","4.20","8965.68",{},"3.9894"],["202411221430","4.21","4.20","4.21","4.18","21480.50",{},"9.5581"],["202411221500","4.20","4.16","4.21","4.15","29347.00",{},"13.0584"],["202411251000","4.15","4.16","4.20","4.13","44970.73",{},"20.0104"],["202411251030","4.16","4.24","4.24","4.16","32822.00",{},"14.6046"],["202411251100","4.24","4.22","4.25","4.21","26377.00",{},"11.7368"],["202411251130","4.22","4.19","4.23","4.19","7341.00",{},"3.2665"],["202411251330","4.20","4.19","4.21","4.18","10001.00",{},"4.4501"],["202411251400","4.19","4.17","4.19","4.16","14264.00",{},"6.3470"],["202411251430","4.16","4.16","4.18","4.15","15660.00",{},"6.9681"],["202411251500","4.16","4.18","4.19","4.16","14261.00",{},"6.3456"],["202411261000","4.18","4.21","4.22","4.17","23606.00",{},"10.5038"],["202411261030","4.21","4.22","4.23","4.20","23304.00",{},"10.3694"],["202411261100","4.22","4.20","4.23","4.19","15421.00",{},"6.8618"],["202411261130","4.20","4.19","4.20","4.19","5543.00",{},"2.4664"],["202411261330","4.19","4.20","4.22","4.19","12909.00",{},"5.7440"],["202411261400","4.20","4.18","4.21","4.18","15636.00",{},"6.9575"],["202411261430","4.18","4.21","4.21","4.18","13734.65",{},"6.1114"],["202411261500","4.21","4.19","4.21","4.18","18243.00",{},"8.1175"],["202411271000","4.18","4.09","4.20","4.07","74077.00",{},"32.9616"],["202411271030","4.09","4.07","4.09","4.05","31547.00",{},"14.0373"],["202411271100","4.08","4.12","4.13","4.07","21658.00",{},"9.6370"],["202411271130","4.12","4.13","4.14","4.10","17698.61",{},"7.8752"],["202411271330","4.13","4.12","4.14","4.11","12055.00",{},"5.3640"],["202411271400","4.13","4.12","4.13","4.11","4682.00",{},"2.0833"],["202411271430","4.12","4.14","4.15","4.11","15155.50",{},"6.7437"],["202411271500","4.15","4.17","4.17","4.15","25629.21",{},"11.4041"],["202411281000","4.14","4.17","4.19","4.14","42737.50",{},"19.0167"],["202411281030","4.18","4.17","4.19","4.15","35740.00",{},"15.9030"],["202411281100","4.18","4.19","4.19","4.17","11331.00",{},"5.0419"],["202411281130","4.19","4.18","4.19","4.16","9857.40",{},"4.3862"],["202411281330","4.18","4.19","4.20","4.17","12098.13",{},"5.3832"],["202411281400","4.19","4.18","4.20","4.18","16171.00",{},"7.1955"],["202411281430","4.18","4.18","4.19","4.17","6147.00",{},"2.7352"],["202411281500","4.18","4.17","4.18","4.16","21333.00",{},"9.4924"],["202411291000","4.16","4.15","4.19","4.14","40439.00",{},"17.9939"],["202411291030","4.16","4.17","4.17","4.14","13962.01",{},"6.2126"],["202411291100","4.17","4.17","4.17","4.14","9791.99",{},"4.3571"],["202411291130","4.17","4.18","4.19","4.16","25629.18",{},"11.4041"],["202411291330","4.18","4.17","4.19","4.16","31534.99",{},"14.0319"],["202411291400","4.16","4.16","4.18","4.16","14626.00",{},"6.5080"],["202411291430","4.16","4.16","4.17","4.14","20092.00",{},"8.9402"],["202411291500","4.16","4.16","4.17","4.15","17667.73",{},"7.8615"],["202412021000","4.17","4.17","4.19","4.16","54192.15",{},"24.1136"],["202412021030","4.17","4.17","4.18","4.15","40922.15",{},"18.2089"],["202412021100","4.17","4.18","4.18","4.16","14673.74",{},"6.5293"],["202412021130","4.17","4.18","4.19","4.17","20116.61",{},"8.9512"],["202412021330","4.18","4.20","4.22","4.17","55070.80",{},"24.5045"],["202412021400","4.19","4.19","4.21","4.18","17163.20",{},"7.6370"],["202412021430","4.19","4.19","4.20","4.18","7151.00",{},"3.1819"],["202412021500","4.19","4.19","4.20","4.17","29110.85",{},"12.9533"],["202412031000","4.20","4.17","4.21","4.16","30182.00",{},"13.4299"],["202412031030","4.17","4.17","4.18","4.15","24108.00",{},"10.7272"],["202412031100","4.17","4.19","4.19","4.16","10274.87",{},"4.5719"],["202412031130","4.19","4.18","4.19","4.16","10930.00",{},"4.8635"],["202412031330","4.18","4.17","4.19","4.17","10890.00",{},"4.8457"],["202412031400","4.17","4.19","4.19","4.16","14477.00",{},"6.4417"],["202412031430","4.19","4.19","4.20","4.18","22084.00",{},"9.8266"],["202412031500","4.18","4.19","4.20","4.18","18072.86",{},"8.0418"],["202412041000","4.18","4.17","4.19","4.15","39020.77",{},"17.3628"],["202412041030","4.17","4.17","4.18","4.16","17014.86",{},"7.5710"],["202412041100","4.17","4.17","4.18","4.16","7523.00",{},"3.3475"],["202412041130","4.17","4.16","4.18","4.16","9264.00",{},"4.1221"],["202412041330","4.16","4.18","4.19","4.16","19909.00",{},"8.8588"],["202412041400","4.18","4.19","4.19","4.17","10254.00",{},"4.5627"],["202412041430","4.19","4.16","4.20","4.16","31294.00",{},"13.9247"],["202412041500","4.16","4.17","4.17","4.15","22806.53",{},"10.1481"],["202412051000","4.16","4.20","4.21","4.16","57112.00",{},"25.4128"],["202412051030","4.20","4.20","4.20","4.18","18688.07",{},"8.3155"],["202412051100","4.20","4.20","4.21","4.19","21526.00",{},"9.5783"],["202412051130","4.19","4.19","4.21","4.19","13511.00",{},"6.0119"],["202412051330","4.19","4.19","4.21","4.19","15699.00",{},"6.9855"],["202412051400","4.19","4.21","4.21","4.19","17489.00",{},"7.7820"],["202412051430","4.21","4.19","4.21","4.19","16792.67",{},"7.4721"],["202412051500","4.20","4.20","4.21","4.19","21587.82",{},"9.6058"],["202412061000","4.20","4.24","4.26","4.20","66289.10",{},"29.4963"],["202412061030","4.25","4.24","4.26","4.23","22893.39",{},"10.1867"],["202412061100","4.24","4.25","4.26","4.24","23118.00",{},"10.2867"],["202412061130","4.25","4.24","4.26","4.24","17927.00",{},"7.9769"],["202412061330","4.24","4.28","4.29","4.24","42649.27",{},"18.9774"],["202412061400","4.28","4.28","4.28","4.27","17002.00",{},"7.5653"],["202412061430","4.28","4.29","4.29","4.27","18942.99",{},"8.4290"],["202412061500","4.29","4.28","4.29","4.27","34189.29",{},"15.2130"],["202412091000","4.28","4.31","4.32","4.28","51126.96",{},"22.7497"],["202412091030","4.31","4.32","4.33","4.30","25267.38",{},"11.2431"],["202412091100","4.32","4.31","4.33","4.31","16876.00",{},"7.5092"],["202412091130","4.31","4.29","4.32","4.29","20474.00",{},"9.1102"],["202412091330","4.30","4.29","4.30","4.28","17054.00",{},"7.5884"],["202412091400","4.30","4.28","4.30","4.26","22949.00",{},"10.2115"],["202412091430","4.28","4.29","4.30","4.27","10155.00",{},"4.5186"],["202412091500","4.29","4.31","4.32","4.29","27950.77",{},"12.4371"],["202412101000","4.38","4.30","4.40","4.30","74755.00",{},"33.2633"],["202412101030","4.30","4.29","4.33","4.29","37316.00",{},"16.6043"],["202412101100","4.29","4.28","4.30","4.28","20087.79",{},"8.9383"],["202412101130","4.29","4.29","4.30","4.28","13889.00",{},"6.1801"],["202412101330","4.30","4.28","4.30","4.28","14539.00",{},"6.4693"],["202412101400","4.28","4.28","4.29","4.26","28403.00",{},"12.6383"],["202412101430","4.28","4.28","4.28","4.26","18514.00",{},"8.2381"],["202412101500","4.27","4.26","4.28","4.25","31233.00",{},"13.8976"],["202412111000","4.26","4.29","4.30","4.25","41705.82",{},"18.5576"],["202412111030","4.29","4.30","4.31","4.29","26994.00",{},"12.0114"],["202412111100","4.31","4.28","4.31","4.28","17318.65",{},"7.7062"],["202412111130","4.29","4.29","4.29","4.27","14283.52",{},"6.3557"],["202412111330","4.28","4.30","4.30","4.28","10316.00",{},"4.5903"],["202412111400","4.30","4.27","4.30","4.27","14517.00",{},"6.4595"],["202412111430","4.27","4.29","4.30","4.27","14391.00",{},"6.4035"],["202412111500","4.28","4.28","4.29","4.28","18858.59",{},"8.3914"],["202412121000","4.30","4.32","4.34","4.26","64396.79",{},"28.6543"],["202412121030","4.31","4.30","4.32","4.30","15654.00",{},"6.9655"],["202412121100","4.31","4.31","4.31","4.29","17485.00",{},"7.7802"],["202412121130","4.31","4.35","4.37","4.30","57827.74",{},"25.7313"],["202412121330","4.35","4.36","4.37","4.34","23659.00",{},"10.5274"],["202412121400","4.35","4.35","4.36","4.33","21734.20",{},"9.6709"],["202412121430","4.35","4.35","4.36","4.34","26690.00",{},"11.8761"],["202412121500","4.36","4.35","4.36","4.33","36095.85",{},"16.0614"],["202412131000","4.33","4.31","4.36","4.31","62005.99",{},"27.5904"],["202412131030","4.31","4.28","4.32","4.28","54491.00",{},"24.2465"],["202412131100","4.28","4.30","4.31","4.28","27073.39",{},"12.0467"],["202412131130","4.30","4.28","4.30","4.28","26418.00",{},"11.7551"],["202412131330","4.28","4.26","4.29","4.26","35011.00",{},"15.5786"],["202412131400","4.26","4.28","4.29","4.25","29845.00",{},"13.2800"],["202412131430","4.28","4.27","4.29","4.26","33030.00",{},"14.6972"],["202412131500","4.27","4.27","4.27","4.24","63917.41",{},"28.4410"],["202412161000","4.25","4.34","4.34","4.25","83678.88",{},"37.2341"],["202412161030","4.34","4.31","4.34","4.30","27437.00",{},"12.2085"],["202412161100","4.32","4.33","4.34","4.30","26520.58",{},"11.8007"],["202412161130","4.33","4.33","4.35","4.32","28427.04",{},"12.6490"],["202412161330","4.34","4.31","4.34","4.31","17724.77",{},"7.8869"],["202412161400","4.31","4.31","4.32","4.30","17331.00",{},"7.7117"],["202412161430","4.31","4.31","4.33","4.30","22561.00",{},"10.0388"],["202412161500","4.31","4.34","4.35","4.30","41833.99",{},"18.6146"],["202412171000","4.35","4.33","4.40","4.29","97321.00",{},"43.3044"],["202412171030","4.32","4.32","4.34","4.30","29986.00",{},"13.3427"],["202412171100","4.32","4.28","4.32","4.28","32710.00",{},"14.5548"],["202412171130","4.29","4.27","4.29","4.26","21716.00",{},"9.6628"],["202412171330","4.28","4.30","4.30","4.27","29116.00",{},"12.9556"],["202412171400","4.31","4.31","4.35","4.30","31165.00",{},"13.8673"],["202412171430","4.32","4.31","4.32","4.29","17541.00",{},"7.8051"],["202412171500","4.30","4.30","4.32","4.28","32905.91",{},"14.6420"],["202412181000","4.30","4.35","4.35","4.28","58555.00",{},"26.0549"],["202412181030","4.35","4.34","4.37","4.34","44124.87",{},"19.6340"],["202412181100","4.34","4.35","4.36","4.33","15228.68",{},"6.7762"],["202412181130","4.36","4.36","4.37","4.34","21267.58",{},"9.4633"],["202412181330","4.36","4.38","4.38","4.34","38317.77",{},"17.0500"],["202412181400","4.38","4.36","4.38","4.35","14020.00",{},"6.2384"],["202412181430","4.36","4.34","4.36","4.33","16081.00",{},"7.1555"],["202412181500","4.34","4.32","4.34","4.31","29166.15",{},"12.9779"],["202412191000","4.30","4.24","4.31","4.24","66929.00",{},"29.7810"],["202412191030","4.25","4.18","4.25","4.18","58835.00",{},"26.1795"],["202412191100","4.19","4.24","4.24","4.18","24103.00",{},"10.7250"],["202412191130","4.24","4.22","4.24","4.21","13284.00",{},"5.9109"],["202412191330","4.22","4.24","4.24","4.21","25290.00",{},"11.2531"],["202412191400","4.24","4.21","4.25","4.21","21505.80",{},"9.5693"],["202412191430","4.22","4.22","4.23","4.20","23806.25",{},"10.5929"],["202412191500","4.23","4.23","4.23","4.21","24313.78",{},"10.8188"],["202412201000","4.23","4.27","4.28","4.21","64349.28",{},"28.6331"],["202412201030","4.26","4.27","4.27","4.25","17071.00",{},"7.5960"],["202412201100","4.27","4.33","4.35","4.25","87380.96",{},"38.8814"],["202412201130","4.32","4.29","4.34","4.28","31401.00",{},"13.9723"],["202412201330","4.29","4.27","4.30","4.26","19205.00",{},"8.5455"],["202412201400","4.27","4.27","4.27","4.25","16382.00",{},"7.2894"],["202412201430","4.27","4.27","4.27","4.25","16344.96",{},"7.2729"],["202412201500","4.26","4.27","4.27","4.26","23941.52",{},"10.6531"],["202412231000","4.27","4.21","4.29","4.21","47639.88",{},"21.1980"],["202412231030","4.22","4.21","4.22","4.20","33115.00",{},"14.7350"],["202412231100","4.21","4.24","4.26","4.21","20416.00",{},"9.0844"],["202412231130","4.24","4.25","4.26","4.23","15112.00",{},"6.7243"],["202412231330","4.25","4.23","4.25","4.23","15170.00",{},"6.7501"],["202412231400","4.24","4.22","4.24","4.21","13211.00",{},"5.8784"],["202412231430","4.21","4.21","4.22","4.20","23732.39",{},"10.5601"],["202412231500","4.21","4.20","4.22","4.20","22030.00",{},"9.8026"],["202412241000","4.22","4.24","4.27","4.19","66677.00",{},"29.6689"],["202412241030","4.24","4.25","4.26","4.24","23223.00",{},"10.3334"],["202412241100","4.25","4.23","4.26","4.23","14570.00",{},"6.4831"],["202412241130","4.23","4.26","4.27","4.23","27330.00",{},"12.1609"],["202412241330","4.26","4.28","4.30","4.25","28054.00",{},"12.4830"],["202412241400","4.28","4.27","4.29","4.26","12235.00",{},"5.4441"],["202412241430","4.27","4.28","4.28","4.25","8576.00",{},"3.8160"],["202412241500","4.27","4.28","4.28","4.27","23175.97",{},"10.3125"],["202412251000","4.30","4.25","4.30","4.24","45473.00",{},"20.2339"],["202412251030","4.25","4.26","4.26","4.24","18311.00",{},"8.1477"],["202412251100","4.25","4.26","4.26","4.25","9894.00",{},"4.4025"],["202412251130","4.26","4.26","4.26","4.24","16459.00",{},"7.3237"],["202412251330","4.26","4.28","4.28","4.24","8670.00",{},"3.8578"],["202412251400","4.27","4.28","4.29","4.27","13844.00",{},"6.1601"],["202412251430","4.29","4.28","4.29","4.27","9398.00",{},"4.1818"],["202412251500","4.28","4.28","4.29","4.26","31445.15",{},"13.9920"],["202412261000","4.28","4.27","4.30","4.26","34369.00",{},"15.2930"],["202412261030","4.27","4.27","4.27","4.25","16174.00",{},"7.1969"],["202412261100","4.26","4.26","4.27","4.25","15663.65",{},"6.9698"],["202412261130","4.26","4.22","4.26","4.21","43692.35",{},"19.4415"],["202412261330","4.22","4.22","4.23","4.21","13961.01",{},"6.2121"],["202412261400","4.23","4.22","4.23","4.21","15406.79",{},"6.8555"],["202412261430","4.21","4.22","4.23","4.21","22275.27",{},"9.9117"],["202412261500","4.22","4.23","4.24","4.22","33752.05",{},"15.0185"],["202412271000","4.23","4.24","4.27","4.22","44191.00",{},"19.6634"],["202412271030","4.24","4.23","4.25","4.21","19291.00",{},"8.5838"],["202412271100","4.23","4.24","4.26","4.22","21267.98",{},"9.4635"],["202412271130","4.24","4.25","4.25","4.23","16257.00",{},"7.2338"],["202412271330","4.25","4.27","4.27","4.24","22182.56",{},"9.8704"],["202412271400","4.27","4.26","4.28","4.26","20598.00",{},"9.1654"],["202412271430","4.26","4.27","4.27","4.25","14382.00",{},"6.3995"],["202412271500","4.27","4.28","4.28","4.26","30646.00",{},"13.6364"],["202412301000","4.27","4.28","4.29","4.25","29856.00",{},"13.2849"],["202412301030","4.28","4.27","4.29","4.26","18916.00",{},"8.4169"],["202412301100","4.27","4.28","4.28","4.26","6653.00",{},"2.9603"],["202412301130","4.28","4.26","4.28","4.26","10856.00",{},"4.8305"],["202412301330","4.27","4.28","4.28","4.25","13197.00",{},"5.8722"],["202412301400","4.28","4.26","4.28","4.26","5882.00",{},"2.6173"],["202412301430","4.26","4.26","4.27","4.26","10076.00",{},"4.4835"],["202412301500","4.26","4.28","4.28","4.26","27303.00",{},"12.1489"],["202412311000","4.27","4.28","4.32","4.27","56828.00",{},"25.2864"],["202412311030","4.28","4.29","4.29","4.27","13929.00",{},"6.1979"],["202412311100","4.29","4.26","4.29","4.26","13262.00",{},"5.9011"],["202412311130","4.26","4.26","4.27","4.24","26478.00",{},"11.7818"],["202412311330","4.27","4.25","4.28","4.25","14884.01",{},"6.6229"],["202412311400","4.25","4.26","4.26","4.24","14555.00",{},"6.4765"],["202412311430","4.26","4.22","4.26","4.22","21587.00",{},"9.6054"],["202412311500","4.22","4.22","4.25","4.22","29025.00",{},"12.9151"],["202501021000","4.22","4.31","4.31","4.22","81899.44",{},"36.4423"],["202501021030","4.30","4.25","4.31","4.24","34538.00",{},"15.3682"],["202501021100","4.25","4.24","4.27","4.22","27561.00",{},"12.2637"],["202501021130","4.23","4.22","4.25","4.22","14236.00",{},"6.3345"],["202501021330","4.22","4.17","4.22","4.16","42819.00",{},"19.0529"],["202501021400","4.17","4.19","4.19","4.16","42443.37",{},"18.8858"],["202501021430","4.19","4.15","4.19","4.14","48161.00",{},"21.4299"],["202501021500","4.15","4.14","4.16","4.10","42283.75",{},"18.8148"],["202501031000","4.14","4.12","4.17","4.09","62035.60",{},"27.6036"],["202501031030","4.12","4.14","4.15","4.09","23845.00",{},"10.6102"],["202501031100","4.14","4.11","4.16","4.11","17819.00",{},"7.9288"],["202501031130","4.11","4.11","4.14","4.11","13991.00",{},"6.2255"],["202501031330","4.11","4.10","4.12","4.08","24302.05",{},"10.8135"],["202501031400","4.11","4.10","4.13","4.08","23830.00",{},"10.6035"],["202501031430","4.10","4.08","4.10","4.06","27854.45",{},"12.3942"],["202501031500","4.09","4.08","4.09","4.06","35188.69",{},"15.6577"],["202501061000","4.07","4.09","4.10","4.02","53754.74",{},"23.9189"],["202501061030","4.08","4.10","4.11","4.07","39226.00",{},"17.4542"],["202501061100","4.10","4.11","4.13","4.09","15840.00",{},"7.0482"],["202501061130","4.11","4.12","4.12","4.08","26258.00",{},"11.6839"],["202501061330","4.11","4.11","4.14","4.10","24435.00",{},"10.8727"],["202501061400","4.11","4.11","4.11","4.09","14392.00",{},"6.4039"],["202501061430","4.11","4.11","4.13","4.10","13065.00",{},"5.8135"],["202501061500","4.12","4.13","4.14","4.10","27666.96",{},"12.3108"],["202501071000","4.12","4.09","4.14","4.08","35631.45",{},"15.8547"],["202501071030","4.10","4.09","4.11","4.08","10028.00",{},"4.4621"],["202501071100","4.10","4.07","4.10","4.07","18885.00",{},"8.4031"],["202501071130","4.07","4.06","4.08","4.05","13214.00",{},"5.8798"],["202501071330","4.06","4.09","4.09","4.05","9812.00",{},"4.3660"],["202501071400","4.09","4.07","4.10","4.07","12752.00",{},"5.6742"],["202501071430","4.07","4.08","4.09","4.07","6906.22",{},"3.0730"],["202501071500","4.08","4.08","4.10","4.08","22160.14",{},"9.8605"],["202501081000","4.09","4.10","4.12","4.07","27878.05",{},"12.4047"],["202501081030","4.10","4.07","4.11","4.06","20421.22",{},"9.0867"],["202501081100","4.07","4.05","4.08","4.04","16770.00",{},"7.4620"],["202501081130","4.04","4.02","4.05","4.01","18996.15",{},"8.4526"],["202501081330","4.02","4.03","4.04","4.01","11251.00",{},"5.0063"],["202501081400","4.02","4.06","4.08","4.02","17256.00",{},"7.6783"],["202501081430","4.07","4.07","4.09","4.07","16135.00",{},"7.1795"],["202501081500","4.07","4.07","4.08","4.06","11883.35",{},"5.2877"],["202501091000","4.05","4.01","4.05","4.01","51330.00",{},"22.8400"],["202501091030","4.01","4.02","4.03","3.99","33232.90",{},"14.7875"],["202501091100","4.02","4.00","4.03","3.99","9312.00",{},"4.1435"],["202501091130","4.00","4.00","4.02","4.00","10952.00",{},"4.8732"],["202501091330","4.00","3.99","4.01","3.99","12452.00",{},"5.5407"],["202501091400","3.99","3.99","4.00","3.98","13406.00",{},"5.9652"],["202501091430","3.99","4.00","4.01","3.98","17269.00",{},"7.6841"],["202501091500","4.00","3.99","4.02","3.99","12727.50",{},"5.6633"],["202501101000","4.00","3.96","4.00","3.92","38263.00",{},"17.0257"],["202501101030","3.96","3.93","3.96","3.93","14345.20",{},"6.3831"],["202501101100","3.93","3.93","3.96","3.93","7221.12",{},"3.2131"],["202501101130","3.93","3.93","3.95","3.93","5320.00",{},"2.3672"],["202501101330","3.94","3.94","3.95","3.91","22894.00",{},"10.1870"],["202501101400","3.94","3.93","3.95","3.93","13165.00",{},"5.8580"],["202501101430","3.93","3.93","3.94","3.91","11170.00",{},"4.9703"],["202501101500","3.93","3.91","3.93","3.91","11206.54",{},"4.9865"],["202501131000","3.91","3.85","3.91","3.84","48614.00",{},"21.6315"],["202501131030","3.84","3.85","3.87","3.83","17755.00",{},"7.9003"],["202501131100","3.85","3.85","3.87","3.84","19211.00",{},"8.5482"],["202501131130","3.85","3.86","3.86","3.84","4494.06",{},"1.9997"],["202501131330","3.86","3.86","3.87","3.84","11002.32",{},"4.8956"],["202501131400","3.85","3.86","3.86","3.84","6721.12",{},"2.9907"],["202501131430","3.86","3.85","3.86","3.84","11527.00",{},"5.1291"],["202501131500","3.85","3.85","3.86","3.84","13443.35",{},"5.9818"],["202501141000","3.86","3.91","3.93","3.86","36567.63",{},"16.2713"],["202501141030","3.91","3.91","3.92","3.90","13372.00",{},"5.9501"],["202501141100","3.91","3.92","3.92","3.90","14868.00",{},"6.6157"],["202501141130","3.92","3.93","3.94","3.91","18986.00",{},"8.4481"],["202501141330","3.94","3.94","3.94","3.92","7869.00",{},"3.5014"],["202501141400","3.94","3.94","3.94","3.92","6261.32",{},"2.7861"],["202501141430","3.94","3.93","3.96","3.93","21106.88",{},"9.3918"],["202501141500","3.94","3.94","3.95","3.92","13412.00",{},"5.9679"],["202501151000","3.95","4.00","4.03","3.93","46935.00",{},"20.8844"],["202501151030","4.00","3.98","4.00","3.97","12472.00",{},"5.5496"],["202501151100","3.97","3.96","3.98","3.95","13991.06",{},"6.2255"],["202501151130","3.96","3.97","3.98","3.96","4534.05",{},"2.0175"],["202501151330","3.97","3.96","3.98","3.95","8234.95",{},"3.6643"],["202501151400","3.96","3.97","3.97","3.96","4539.00",{},"2.0197"],["202501151430","3.97","3.96","3.97","3.95","5200.05",{},"2.3138"],["202501151500","3.96","3.96","3.97","3.95","13840.00",{},"6.1583"],["202501161000","3.98","4.01","4.02","3.97","33270.00",{},"14.8040"],["202501161030","4.01","4.02","4.02","4.00","9757.00",{},"4.3415"],["202501161100","4.02","4.03","4.03","4.00","15931.00",{},"7.0887"],["202501161130","4.02","4.03","4.04","4.01","14735.00",{},"6.5565"],["202501161330","4.02","4.00","4.03","3.99","12011.00",{},"5.3445"],["202501161400","3.99","3.99","4.01","3.98","11199.01",{},"4.9832"],["202501161430","3.99","4.00","4.01","3.99","7451.00",{},"3.3154"],["202501161500","4.00","4.01","4.01","3.99","7759.59",{},"3.4527"],["202501171000","4.01","3.98","4.01","3.95","32159.00",{},"14.3096"],["202501171030","3.98","4.02","4.02","3.97","19237.86",{},"8.5602"],["202501171100","4.02","4.01","4.02","4.00","2946.00",{},"1.3109"],["202501171130","4.01","4.01","4.02","4.00","8124.00",{},"3.6149"],["202501171330","4.01","4.02","4.02","4.00","4687.00",{},"2.0855"],["202501171400","4.01","4.02","4.02","4.01","5586.00",{},"2.4856"],["202501171430","4.02","4.01","4.02","4.01","3463.05",{},"1.5409"],["202501171500","4.01","4.01","4.02","4.00","10116.00",{},"4.5013"],["202501201000","4.03","4.05","4.06","4.02","31248.61",{},"13.9045"],["202501201030","4.04","4.06","4.06","4.03","13771.00",{},"6.1276"],["202501201100","4.06","4.05","4.06","4.04","5950.99",{},"2.6480"],["202501201130","4.05","4.06","4.07","4.05","11154.92",{},"4.9635"],["202501201330","4.06","4.07","4.07","4.04","9841.00",{},"4.3789"],["202501201400","4.06","4.05","4.07","4.05","13145.00",{},"5.8491"],["202501201430","4.06","4.06","4.07","4.05","8071.00",{},"3.5913"],["202501201500","4.06","4.06","4.06","4.04","15404.00",{},"6.8542"],["202501211000","4.07","4.05","4.07","4.03","23098.00",{},"10.2778"],["202501211030","4.04","4.05","4.06","4.03","25018.99",{},"11.1326"],["202501211100","4.05","4.02","4.05","4.01","12186.01",{},"5.4223"],["202501211130","4.02","4.03","4.03","4.01","8147.99",{},"3.6256"],["202501211330","4.03","4.02","4.03","4.01","7349.00",{},"3.2700"],["202501211400","4.02","4.02","4.03","4.01","4187.00",{},"1.8631"],["202501211430","4.02","4.02","4.04","4.02","8089.00",{},"3.5993"],["202501211500","4.02","4.03","4.04","4.01","10336.00",{},"4.5991"],["202501221000","4.03","4.01","4.03","3.99","15561.29",{},"6.9242"],["202501221030","4.00","3.99","4.01","3.98","16726.71",{},"7.4428"],["202501221100","3.99","4.00","4.01","3.99","5537.00",{},"2.4638"],["202501221130","4.00","3.99","4.01","3.98","10065.00",{},"4.4786"],["202501221330","4.00","3.98","4.00","3.98","9816.00",{},"4.3678"],["202501221400","3.98","3.98","3.99","3.97","12426.12",{},"5.5292"],["202501221430","3.97","3.98","3.98","3.96","6190.00",{},"2.7543"],["202501221500","3.97","3.98","4.00","3.97","16216.78",{},"7.2159"],["202501231000","4.02","4.05","4.07","4.02","50773.00",{},"22.5922"],["202501231030","4.04","4.08","4.08","4.04","22391.59",{},"9.9635"],["202501231100","4.08","4.06","4.08","4.05","11825.00",{},"5.2617"],["202501231130","4.07","4.06","4.08","4.05","11769.00",{},"5.2368"],["202501231330","4.06","4.06","4.08","4.05","18071.10",{},"8.0410"],["202501231400","4.05","4.05","4.06","4.05","4688.60",{},"2.0863"],["202501231430","4.05","4.04","4.06","4.03","9192.00",{},"4.0901"],["202501231500","4.04","4.04","4.05","4.04","10086.78",{},"4.4883"],["202501241000","4.04","4.03","4.06","4.00","31310.69",{},"13.9321"],["202501241030","4.03","4.04","4.05","4.01","11727.00",{},"5.2181"],["202501241100","4.03","4.04","4.04","4.02","14408.00",{},"6.4110"],["202501241130","4.04","4.05","4.05","4.02","13428.00",{},"5.9750"],["202501241330","4.05","4.08","4.08","4.04","23284.10",{},"10.3606"],["202501241400","4.08","4.06","4.08","4.05","6432.00",{},"2.8620"],["202501241430","4.06","4.07","4.07","4.06","5906.00",{},"2.6280"],["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",{},"5.90"],["202504181030","4.29","4.27","4.29","4.26","7207.00",{},"3.21"],["202504181100","4.27","4.28","4.28","4.27","5187.00",{},"2.31"],["202504181130","4.27","4.26","4.28","4.26","4319.00",{},"1.92"],["202504181330","4.26","4.26","4.27","4.25","13232.00",{},"5.89"],["202504181400","4.26","4.28","4.28","4.26","6046.00",{},"2.69"],["202504181430","4.27","4.27","4.29","4.27","5625.00",{},"2.50"],["202504181500","4.27","4.28","4.29","4.27","8129.00",{},"3.62"]],"prec":"4.30"}}}