{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.80","3.79","3.79","149725","70968","78757","3.80","1405","3.79","4617","3.78","5504","3.77","1172","3.76","3137","3.81","2664","3.82","5502","3.83","3328","3.84","932","3.85","2672","","20260810161500","0.01","0.26","3.82","3.78","3.80\/149725\/56987148","149725","5699","0.67","13.35","","3.82","3.78","1.06","85.40","85.40","0.73","4.17","3.41","1.02","737","3.81","5.82","13.59","","","0.31","5698.7148","0.0000","0","   A","GP-A","-8.21","-3.80","3.16","4.01","1.19","4.71","3.52","1.06","1.88","0.00","2247371832","2247371832","2.38","-17.93","2247371832","","","-14.99","0.00","","CNY","0","___D__F__N","3.90","-3289",""],"market":["2026-08-11 08:15:58|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m30":[["202603171000","4.18","4.22","4.23","4.18","39600.80",{},"17.6209"],["202603171030","4.23","4.22","4.24","4.22","11875.00",{},"5.2839"],["202603171100","4.22","4.22","4.23","4.21","19539.00",{},"8.6942"],["202603171130","4.22","4.22","4.23","4.21","9610.05",{},"4.2761"],["202603171330","4.22","4.22","4.23","4.21","8012.00",{},"3.5651"],["202603171400","4.22","4.19","4.22","4.19","15392.70",{},"6.8492"],["202603171430","4.20","4.20","4.21","4.19","9095.00",{},"4.0469"],["202603171500","4.20","4.19","4.20","4.18","18967.30",{},"8.4398"],["202603181000","4.20","4.19","4.20","4.16","36223.00",{},"16.1179"],["202603181030","4.18","4.16","4.18","4.14","24126.75",{},"10.7355"],["202603181100","4.16","4.13","4.16","4.12","17508.00",{},"7.7904"],["202603181130","4.13","4.12","4.14","4.12","6717.00",{},"2.9888"],["202603181330","4.12","4.12","4.14","4.12","12632.18",{},"5.6209"],["202603181400","4.12","4.13","4.14","4.12","4211.00",{},"1.8737"],["202603181430","4.13","4.15","4.15","4.13","9940.00",{},"4.4229"],["202603181500","4.15","4.15","4.16","4.14","16439.00",{},"7.3148"],["202603191000","4.13","4.16","4.17","4.13","40757.10",{},"18.1355"],["202603191030","4.16","4.15","4.17","4.14","14054.00",{},"6.2535"],["202603191100","4.16","4.15","4.17","4.15","9331.00",{},"4.1520"],["202603191130","4.15","4.14","4.16","4.13","9860.00",{},"4.3873"],["202603191330","4.14","4.13","4.15","4.12","13874.00",{},"6.1734"],["202603191400","4.13","4.12","4.13","4.11","10728.79",{},"4.7739"],["202603191430","4.12","4.13","4.14","4.11","12787.00",{},"5.6898"],["202603191500","4.13","4.10","4.13","4.10","18190.85",{},"8.0943"],["202603201000","4.12","4.11","4.15","4.10","36683.00",{},"16.3226"],["202603201030","4.11","4.12","4.12","4.10","11274.00",{},"5.0165"],["202603201100","4.11","4.10","4.12","4.09","12124.00",{},"5.3947"],["202603201130","4.10","4.15","4.16","4.10","34153.00",{},"15.1969"],["202603201330","4.16","4.13","4.16","4.12","18457.00",{},"8.2127"],["202603201400","4.12","4.10","4.13","4.10","8418.00",{},"3.7457"],["202603201430","4.10","4.09","4.11","4.09","8215.00",{},"3.6554"],["202603201500","4.09","4.08","4.10","4.08","19469.00",{},"8.6630"],["202603231000","4.07","3.95","4.07","3.94","77540.00",{},"34.5025"],["202603231030","3.94","3.93","3.96","3.93","19781.00",{},"8.8018"],["202603231100","3.93","3.89","3.94","3.87","33286.00",{},"14.8111"],["202603231130","3.89","3.89","3.90","3.88","11084.00",{},"4.9320"],["202603231330","3.88","3.83","3.89","3.83","23640.00",{},"10.5190"],["202603231400","3.83","3.83","3.85","3.81","28445.00",{},"12.6570"],["202603231430","3.84","3.81","3.84","3.79","18424.99",{},"8.1985"],["202603231500","3.82","3.82","3.83","3.78","26797.00",{},"11.9237"],["202603241000","3.86","3.84","3.89","3.82","44405.00",{},"19.7586"],["202603241030","3.84","3.88","3.90","3.83","23851.00",{},"10.6128"],["202603241100","3.88","3.89","3.89","3.88","7669.00",{},"3.4124"],["202603241130","3.89","3.87","3.89","3.86","16102.00",{},"7.1648"],["202603241330","3.87","3.86","3.89","3.85","27970.00",{},"12.4456"],["202603241400","3.86","3.85","3.87","3.85","10634.05",{},"4.7318"],["202603241430","3.86","3.87","3.89","3.85","12984.99",{},"5.7779"],["202603241500","3.87","3.89","3.90","3.87","21940.00",{},"9.7625"],["202603251000","3.91","3.92","3.94","3.86","44563.99",{},"19.8294"],["202603251030","3.92","3.97","3.99","3.92","37116.00",{},"16.5153"],["202603251100","3.97","3.97","3.99","3.95","26605.00",{},"11.8383"],["202603251130","3.97","4.00","4.00","3.97","18480.00",{},"8.2229"],["202603251330","4.00","3.96","4.00","3.96","21337.99",{},"9.4946"],["202603251400","3.96","3.98","3.98","3.95","22495.01",{},"10.0095"],["202603251430","3.98","3.96","3.98","3.95","11502.00",{},"5.1180"],["202603251500","3.96","3.98","3.99","3.96","25170.00",{},"11.1997"],["202603261000","3.97","3.99","4.01","3.96","36097.00",{},"16.0619"],["202603261030","3.99","3.99","4.00","3.96","27566.00",{},"12.2659"],["202603261100","3.99","3.98","4.01","3.98","17379.00",{},"7.7330"],["202603261130","3.98","4.00","4.01","3.98","9092.00",{},"4.0456"],["202603261330","4.00","3.97","4.01","3.96","25822.00",{},"11.4899"],["202603261400","3.97","3.97","3.99","3.97","10841.00",{},"4.8239"],["202603261430","3.97","3.95","3.98","3.94","15050.00",{},"6.6967"],["202603261500","3.95","3.94","3.96","3.92","32185.00",{},"14.3212"],["202603271000","3.94","3.90","3.94","3.88","34017.00",{},"15.1363"],["202603271030","3.90","3.89","3.92","3.88","23428.65",{},"10.4249"],["202603271100","3.89","3.85","3.89","3.85","36509.00",{},"16.2452"],["202603271130","3.85","3.87","3.87","3.85","5989.00",{},"2.6649"],["202603271330","3.87","3.88","3.90","3.87","16105.00",{},"7.1661"],["202603271400","3.89","3.90","3.90","3.88","3532.20",{},"1.5717"],["202603271430","3.90","3.89","3.90","3.88","6997.80",{},"3.1138"],["202603271500","3.90","3.90","3.91","3.89","18480.00",{},"8.2229"],["202603301000","3.88","3.83","3.88","3.81","62394.00",{},"27.7631"],["202603301030","3.84","3.87","3.88","3.83","25900.00",{},"11.5246"],["202603301100","3.88","3.88","3.88","3.86","7245.00",{},"3.2238"],["202603301130","3.88","3.88","3.89","3.87","7148.00",{},"3.1806"],["202603301330","3.89","3.89","3.91","3.88","17064.00",{},"7.5929"],["202603301400","3.90","3.90","3.91","3.89","10224.15",{},"4.5494"],["202603301430","3.90","3.91","3.92","3.90","9409.00",{},"4.1867"],["202603301500","3.90","3.90","3.91","3.90","10751.00",{},"4.7838"],["202603311000","3.90","3.94","3.98","3.90","70200.00",{},"31.2365"],["202603311030","3.93","3.94","3.96","3.93","12306.00",{},"5.4757"],["202603311100","3.94","3.93","3.95","3.93","9482.00",{},"4.2192"],["202603311130","3.93","3.92","3.94","3.92","14636.05",{},"6.5125"],["202603311330","3.92","3.92","3.95","3.92","17474.05",{},"7.7753"],["202603311400","3.93","3.91","3.93","3.91","11329.66",{},"5.0413"],["202603311430","3.91","3.88","3.91","3.88","17372.68",{},"7.7302"],["202603311500","3.88","3.87","3.89","3.86","27774.61",{},"12.3587"],["202604011000","3.91","3.87","3.93","3.87","39588.99",{},"17.6157"],["202604011030","3.88","3.89","3.90","3.87","14805.00",{},"6.5877"],["202604011100","3.89","3.89","3.89","3.87","11104.10",{},"4.9409"],["202604011130","3.89","3.89","3.89","3.87","9449.00",{},"4.2045"],["202604011330","3.88","3.89","3.89","3.87","13880.00",{},"6.1761"],["202604011400","3.89","3.87","3.89","3.87","7147.26",{},"3.1803"],["202604011430","3.87","3.87","3.88","3.87","3575.00",{},"1.5907"],["202604011500","3.87","3.88","3.89","3.87","25981.77",{},"11.5610"],["202604021000","3.87","3.88","3.90","3.86","21906.00",{},"9.7474"],["202604021030","3.88","3.85","3.89","3.85","22806.00",{},"10.1479"],["202604021100","3.86","3.85","3.86","3.85","11696.16",{},"5.2044"],["202604021130","3.86","3.84","3.86","3.84","7876.84",{},"3.5049"],["202604021330","3.84","3.87","3.87","3.84","11037.00",{},"4.9111"],["202604021400","3.87","3.85","3.87","3.85","9790.00",{},"4.3562"],["202604021430","3.85","3.85","3.86","3.84","16085.00",{},"7.1572"],["202604021500","3.85","3.84","3.86","3.84","10140.52",{},"4.5122"],["202604031000","3.86","3.82","3.86","3.81","31891.00",{},"14.1904"],["202604031030","3.82","3.81","3.83","3.81","6910.00",{},"3.0747"],["202604031100","3.81","3.80","3.82","3.80","14551.00",{},"6.4747"],["202604031130","3.80","3.79","3.81","3.79","12428.00",{},"5.5300"],["202604031330","3.79","3.79","3.80","3.78","12035.00",{},"5.3551"],["202604031400","3.78","3.79","3.80","3.78","10614.00",{},"4.7228"],["202604031430","3.79","3.79","3.80","3.78","4377.00",{},"1.9476"],["202604031500","3.79","3.78","3.79","3.78","11470.63",{},"5.1040"],["202604071000","3.77","3.75","3.77","3.70","33304.00",{},"14.8191"],["202604071030","3.75","3.76","3.77","3.74","9997.00",{},"4.4483"],["202604071100","3.76","3.77","3.78","3.76","11217.98",{},"4.9916"],["202604071130","3.77","3.76","3.78","3.76","5179.00",{},"2.3045"],["202604071330","3.76","3.75","3.77","3.75","4016.02",{},"1.7870"],["202604071400","3.75","3.75","3.77","3.74","11676.00",{},"5.1954"],["202604071430","3.76","3.74","3.76","3.74","3591.00",{},"1.5979"],["202604071500","3.74","3.75","3.76","3.74","15974.05",{},"7.1079"],["202604081000","3.78","3.80","3.83","3.78","41138.64",{},"18.3052"],["202604081030","3.80","3.83","3.83","3.79","17624.00",{},"7.8420"],["202604081100","3.82","3.81","3.83","3.81","9003.01",{},"4.0060"],["202604081130","3.81","3.83","3.83","3.81","4074.96",{},"1.8132"],["202604081330","3.83","3.83","3.84","3.82","9654.00",{},"4.2957"],["202604081400","3.83","3.85","3.86","3.83","13720.00",{},"6.1049"],["202604081430","3.86","3.85","3.86","3.85","3000.00",{},"1.3349"],["202604081500","3.85","3.86","3.86","3.84","12693.00",{},"5.6479"],["202604091000","3.84","3.80","3.86","3.80","31786.00",{},"14.1436"],["202604091030","3.81","3.80","3.81","3.79","14711.00",{},"6.5459"],["202604091100","3.79","3.79","3.80","3.78","8572.00",{},"3.8142"],["202604091130","3.79","3.79","3.80","3.78","6250.00",{},"2.7810"],["202604091330","3.78","3.78","3.79","3.78","5974.00",{},"2.6582"],["202604091400","3.78","3.77","3.79","3.77","9999.00",{},"4.4492"],["202604091430","3.77","3.78","3.79","3.77","6158.00",{},"2.7401"],["202604091500","3.78","3.78","3.79","3.77","11429.00",{},"5.0855"],["202604101000","3.79","3.83","3.84","3.79","28124.05",{},"12.5142"],["202604101030","3.82","3.82","3.83","3.81","16279.00",{},"7.2436"],["202604101100","3.82","3.81","3.83","3.81","7841.00",{},"3.4890"],["202604101130","3.82","3.83","3.84","3.81","15634.26",{},"6.9567"],["202604101330","3.83","3.82","3.84","3.82","5330.00",{},"2.3717"],["202604101400","3.82","3.81","3.83","3.81","7868.00",{},"3.5010"],["202604101430","3.81","3.81","3.83","3.81","11166.00",{},"4.9685"],["202604101500","3.81","3.81","3.83","3.81","6396.00",{},"2.8460"],["202604131000","3.82","3.77","3.82","3.76","33415.00",{},"14.8685"],["202604131030","3.77","3.79","3.79","3.77","5676.00",{},"2.5256"],["202604131100","3.79","3.77","3.79","3.77","3645.00",{},"1.6219"],["202604131130","3.77","3.78","3.78","3.77","4228.80",{},"1.8817"],["202604131330","3.78","3.77","3.78","3.77","7199.00",{},"3.2033"],["202604131400","3.77","3.78","3.78","3.77","6582.00",{},"2.9288"],["202604131430","3.77","3.78","3.79","3.77","5757.00",{},"2.5617"],["202604131500","3.78","3.78","3.80","3.78","13453.00",{},"5.9861"],["202604141000","3.80","3.80","3.81","3.78","19705.25",{},"8.7681"],["202604141030","3.80","3.79","3.80","3.78","6425.00",{},"2.8589"],["202604141100","3.79","3.79","3.80","3.78","8864.71",{},"3.9445"],["202604141130","3.79","3.78","3.79","3.78","5433.14",{},"2.4176"],["202604141330","3.78","3.76","3.79","3.76","12103.86",{},"5.3858"],["202604141400","3.76","3.78","3.78","3.76","11356.00",{},"5.0530"],["202604141430","3.78","3.77","3.79","3.77","12760.00",{},"5.6777"],["202604141500","3.77","3.78","3.79","3.77","15754.00",{},"7.0100"],["202604151000","3.79","3.79","3.80","3.78","19427.00",{},"8.6443"],["202604151030","3.79","3.79","3.80","3.78","4521.00",{},"2.0117"],["202604151100","3.79","3.80","3.80","3.79","5223.00",{},"2.3240"],["202604151130","3.80","3.79","3.80","3.79","3753.57",{},"1.6702"],["202604151330","3.80","3.81","3.81","3.79","20239.33",{},"9.0058"],["202604151400","3.81","3.82","3.83","3.81","27760.00",{},"12.3522"],["202604151430","3.82","3.82","3.84","3.81","23377.00",{},"10.4019"],["202604151500","3.83","3.84","3.85","3.82","42867.00",{},"19.0743"],["202604161000","3.84","3.79","3.84","3.79","39918.00",{},"17.7621"],["202604161030","3.80","3.82","3.83","3.79","13303.00",{},"5.9194"],["202604161100","3.82","3.82","3.83","3.81","9815.00",{},"4.3673"],["202604161130","3.82","3.83","3.83","3.82","1471.00",{},"0.6545"],["202604161330","3.83","3.82","3.83","3.81","7648.00",{},"3.4031"],["202604161400","3.82","3.83","3.84","3.82","15489.00",{},"6.8921"],["202604161430","3.83","3.83","3.84","3.83","6291.00",{},"2.7993"],["202604161500","3.84","3.83","3.85","3.83","15791.00",{},"7.0264"],["202604171000","3.84","3.83","3.84","3.80","31379.00",{},"13.9625"],["202604171030","3.83","3.82","3.84","3.82","12273.00",{},"5.4610"],["202604171100","3.82","3.82","3.84","3.82","8988.05",{},"3.9994"],["202604171130","3.82","3.81","3.83","3.81","6385.95",{},"2.8415"],["202604171330","3.81","3.80","3.82","3.80","12020.00",{},"5.3485"],["202604171400","3.80","3.81","3.82","3.80","5819.00",{},"2.5892"],["202604171430","3.82","3.80","3.82","3.80","4476.00",{},"1.9917"],["202604171500","3.80","3.80","3.81","3.79","32122.00",{},"14.2931"],["202604201000","3.80","3.79","3.80","3.78","17393.00",{},"7.7393"],["202604201030","3.78","3.79","3.80","3.77","13376.00",{},"5.9518"],["202604201100","3.79","3.79","3.79","3.78","4053.00",{},"1.8034"],["202604201130","3.78","3.79","3.79","3.77","7302.57",{},"3.2494"],["202604201330","3.79","3.78","3.79","3.78","3609.00",{},"1.6059"],["202604201400","3.78","3.78","3.79","3.78","4616.00",{},"2.0540"],["202604201430","3.78","3.81","3.81","3.78","11894.59",{},"5.2927"],["202604201500","3.81","3.80","3.81","3.79","11708.00",{},"5.2096"],["202604211000","3.80","3.82","3.84","3.80","31925.75",{},"14.2058"],["202604211030","3.81","3.83","3.83","3.81","9898.00",{},"4.4043"],["202604211100","3.83","3.83","3.84","3.82","20673.00",{},"9.1987"],["202604211130","3.83","3.84","3.85","3.82","19112.65",{},"8.5044"],["202604211330","3.84","3.83","3.85","3.83","14502.00",{},"6.4529"],["202604211400","3.83","3.84","3.84","3.83","3261.00",{},"1.4510"],["202604211430","3.84","3.83","3.84","3.83","4333.00",{},"1.9280"],["202604211500","3.83","3.83","3.85","3.83","22562.72",{},"10.0396"],["202604221000","3.83","3.84","3.85","3.82","25206.16",{},"11.2158"],["202604221030","3.84","3.83","3.85","3.81","24680.00",{},"10.9817"],["202604221100","3.82","3.81","3.83","3.81","9715.90",{},"4.3232"],["202604221130","3.81","3.82","3.83","3.81","4320.00",{},"1.9222"],["202604221330","3.82","3.81","3.83","3.81","6454.00",{},"2.8718"],["202604221400","3.82","3.82","3.83","3.81","12620.00",{},"5.6154"],["202604221430","3.81","3.83","3.83","3.81","7214.00",{},"3.2100"],["202604221500","3.83","3.82","3.83","3.82","10861.65",{},"4.8330"],["202604231000","3.79","3.75","3.80","3.73","68913.00",{},"30.6638"],["202604231030","3.76","3.78","3.79","3.75","15108.22",{},"6.7226"],["202604231100","3.78","3.79","3.80","3.77","11275.00",{},"5.0170"],["202604231130","3.78","3.78","3.79","3.78","3845.00",{},"1.7109"],["202604231330","3.78","3.78","3.79","3.77","15402.99",{},"6.8538"],["202604231400","3.78","3.79","3.79","3.77","6746.15",{},"3.0018"],["202604231430","3.78","3.78","3.79","3.78","4554.00",{},"2.0264"],["202604231500","3.78","3.81","3.81","3.78","27306.16",{},"12.1503"],["202604241000","3.78","3.76","3.79","3.74","59771.05",{},"26.5960"],["202604241030","3.76","3.77","3.78","3.76","20512.00",{},"9.1271"],["202604241100","3.77","3.75","3.78","3.74","18465.00",{},"8.2163"],["202604241130","3.75","3.76","3.76","3.74","7685.20",{},"3.4196"],["202604241330","3.76","3.74","3.76","3.74","17086.80",{},"7.6030"],["202604241400","3.74","3.74","3.75","3.73","17016.00",{},"7.5715"],["202604241430","3.74","3.76","3.77","3.74","22969.00",{},"10.2204"],["202604241500","3.76","3.75","3.77","3.75","16081.00",{},"7.1555"],["202604271000","3.74","3.73","3.78","3.72","60820.00",{},"27.0627"],["202604271030","3.73","3.74","3.75","3.71","53794.00",{},"23.9364"],["202604271100","3.74","3.72","3.74","3.72","8047.00",{},"3.5806"],["202604271130","3.72","3.72","3.74","3.72","4445.00",{},"1.9779"],["202604271330","3.73","3.73","3.74","3.72","7775.00",{},"3.4596"],["202604271400","3.73","3.74","3.75","3.73","8990.00",{},"4.0002"],["202604271430","3.74","3.74","3.75","3.73","4673.00",{},"2.0793"],["202604271500","3.73","3.73","3.75","3.73","14226.05",{},"6.3301"],["202604281000","3.73","3.76","3.77","3.72","39942.02",{},"17.7728"],["202604281030","3.75","3.76","3.78","3.75","22241.00",{},"9.8964"],["202604281100","3.76","3.77","3.77","3.75","3849.00",{},"1.7127"],["202604281130","3.77","3.76","3.77","3.75","4267.00",{},"1.8987"],["202604281330","3.76","3.76","3.77","3.75","7597.34",{},"3.3805"],["202604281400","3.77","3.77","3.77","3.75","4758.00",{},"2.1171"],["202604281430","3.77","3.76","3.78","3.75","21213.00",{},"9.4390"],["202604281500","3.77","3.77","3.78","3.76","12356.00",{},"5.4980"],["202604291000","3.77","3.81","3.82","3.76","39939.94",{},"17.7718"],["202604291030","3.81","3.81","3.82","3.80","19477.00",{},"8.6666"],["202604291100","3.81","3.81","3.82","3.80","7322.00",{},"3.2580"],["202604291130","3.81","3.83","3.83","3.81","10109.00",{},"4.4981"],["202604291330","3.83","3.82","3.83","3.82","3195.00",{},"1.4217"],["202604291400","3.82","3.83","3.84","3.82","11493.00",{},"5.1140"],["202604291430","3.83","3.83","3.84","3.83","5104.00",{},"2.2711"],["202604291500","3.83","3.83","3.84","3.83","19364.90",{},"8.6167"],["202604301000","3.89","4.06","4.06","3.89","248694.56",{},"110.6602"],["202604301030","4.06","4.01","4.06","4.00","49229.13",{},"21.9052"],["202604301100","4.00","4.05","4.06","4.00","63706.74",{},"28.3472"],["202604301130","4.05","4.04","4.07","4.03","24538.88",{},"10.9189"],["202604301330","4.03","4.02","4.05","4.02","39111.00",{},"17.4030"],["202604301400","4.02","4.06","4.06","4.02","55003.87",{},"24.4748"],["202604301430","4.06","4.05","4.07","4.04","32023.70",{},"14.2494"],["202604301500","4.05","4.04","4.06","4.04","25374.86",{},"11.2909"],["202605061000","4.00","3.98","4.01","3.93","83533.00",{},"37.1692"],["202605061030","3.98","3.99","4.00","3.96","27846.00",{},"12.3905"],["202605061100","3.99","4.00","4.01","3.97","21554.00",{},"9.5908"],["202605061130","4.01","4.00","4.01","4.00","12327.81",{},"5.4854"],["202605061330","4.00","3.99","4.01","3.99","13229.00",{},"5.8864"],["202605061400","3.99","4.00","4.01","3.99","26448.00",{},"11.7684"],["202605061430","4.00","4.01","4.01","3.99","22147.00",{},"9.8546"],["202605061500","4.01","4.02","4.04","4.00","38302.39",{},"17.0432"],["202605071000","4.03","4.02","4.05","4.01","29912.17",{},"13.3098"],["202605071030","4.03","4.02","4.03","4.00","18331.00",{},"8.1566"],["202605071100","4.02","4.01","4.03","4.01","10144.00",{},"4.5137"],["202605071130","4.01","4.02","4.03","4.01","9774.00",{},"4.3491"],["202605071330","4.02","4.05","4.05","4.01","27378.00",{},"12.1822"],["202605071400","4.05","4.05","4.05","4.04","16428.00",{},"7.3099"],["202605071430","4.05","4.05","4.06","4.04","12172.00",{},"5.4161"],["202605071500","4.05","4.04","4.06","4.04","13984.00",{},"6.2224"],["202605081000","4.04","4.04","4.07","4.03","24818.00",{},"11.0431"],["202605081030","4.03","4.02","4.05","4.01","14752.96",{},"6.5645"],["202605081100","4.01","4.02","4.03","4.01","8689.00",{},"3.8663"],["202605081130","4.02","4.04","4.04","4.02","10761.00",{},"4.7883"],["202605081330","4.03","4.02","4.03","4.01","9110.00",{},"4.0536"],["202605081400","4.02","4.03","4.04","4.02","17013.00",{},"7.5702"],["202605081430","4.02","4.02","4.04","4.02","5471.00",{},"2.4344"],["202605081500","4.02","4.01","4.03","4.01","15255.76",{},"6.7883"],["202605111000","4.01","3.95","4.01","3.92","60484.00",{},"26.9132"],["202605111030","3.95","3.93","3.96","3.93","25414.00",{},"11.3083"],["202605111100","3.93","3.93","3.95","3.92","24100.00",{},"10.7236"],["202605111130","3.92","3.93","3.94","3.92","16403.73",{},"7.2991"],["202605111330","3.94","3.92","3.94","3.92","10903.00",{},"4.8514"],["202605111400","3.92","3.93","3.94","3.92","8849.00",{},"3.9375"],["202605111430","3.93","3.95","3.96","3.93","16258.00",{},"7.2342"],["202605111500","3.96","3.94","3.96","3.94","17253.99",{},"7.6774"],["202605121000","3.96","3.96","3.98","3.95","46354.84",{},"20.6262"],["202605121030","3.97","3.98","4.00","3.96","34140.00",{},"15.1911"],["202605121100","3.98","3.97","3.99","3.96","17909.00",{},"7.9689"],["202605121130","3.96","3.96","3.97","3.95","11847.00",{},"5.2715"],["202605121330","3.95","3.95","3.96","3.95","7897.05",{},"3.5139"],["202605121400","3.95","3.96","3.96","3.94","16194.00",{},"7.2058"],["202605121430","3.96","3.95","3.96","3.94","9956.00",{},"4.4301"],["202605121500","3.95","3.95","3.96","3.94","10652.00",{},"4.7398"],["202605131000","3.96","3.96","3.97","3.95","19236.06",{},"8.5594"],["202605131030","3.96","3.94","3.97","3.94","33933.05",{},"15.0990"],["202605131100","3.94","3.96","3.96","3.94","16700.00",{},"7.4309"],["202605131130","3.95","3.95","3.96","3.94","8636.00",{},"3.8427"],["202605131330","3.95","3.94","3.95","3.94","6472.19",{},"2.8799"],["202605131400","3.95","3.95","3.96","3.94","13907.00",{},"6.1881"],["202605131430","3.95","3.96","3.96","3.95","5082.00",{},"2.2613"],["202605131500","3.96","3.95","3.96","3.95","14874.22",{},"6.6185"],["202605141000","3.95","3.95","3.96","3.93","29984.00",{},"13.3418"],["202605141030","3.95","3.93","3.97","3.93","14440.00",{},"6.4253"],["202605141100","3.93","3.93","3.94","3.92","8759.00",{},"3.8974"],["202605141130","3.92","3.92","3.94","3.92","11469.00",{},"5.1033"],["202605141330","3.92","3.92","3.94","3.92","8992.00",{},"4.0011"],["202605141400","3.92","3.91","3.94","3.91","14421.00",{},"6.4168"],["202605141430","3.92","3.91","3.93","3.91","8214.00",{},"3.6549"],["202605141500","3.91","3.91","3.93","3.91","10963.00",{},"4.8781"],["202605151000","3.91","3.89","3.91","3.86","31836.15",{},"14.1659"],["202605151030","3.90","3.91","3.91","3.89","16875.00",{},"7.5088"],["202605151100","3.91","3.92","3.93","3.90","17257.00",{},"7.6787"],["202605151130","3.92","3.93","3.93","3.91","8447.00",{},"3.7586"],["202605151330","3.93","3.95","3.95","3.92","16349.27",{},"7.2748"],["202605151400","3.95","3.93","3.95","3.92","18930.00",{},"8.4232"],["202605151430","3.93","3.92","3.93","3.91","16581.00",{},"7.3780"],["202605151500","3.92","3.92","3.93","3.91","19128.00",{},"8.5113"],["202605181000","3.91","3.86","3.91","3.86","32785.54",{},"14.5884"],["202605181030","3.86","3.88","3.89","3.86","14814.00",{},"6.5917"],["202605181100","3.89","3.89","3.90","3.88","5124.00",{},"2.2800"],["202605181130","3.89","3.91","3.91","3.89","4994.00",{},"2.2222"],["202605181330","3.91","3.91","3.91","3.90","3967.00",{},"1.7652"],["202605181400","3.91","3.92","3.92","3.90","5738.00",{},"2.5532"],["202605181430","3.92","3.91","3.92","3.90","12337.75",{},"5.4899"],["202605181500","3.91","3.92","3.93","3.90","24403.57",{},"10.8587"],["202605191000","3.92","3.97","3.98","3.92","37948.27",{},"16.8856"],["202605191030","3.97","3.98","3.99","3.97","23486.00",{},"10.4504"],["202605191100","3.98","3.97","3.99","3.96","10608.00",{},"4.7202"],["202605191130","3.97","3.96","3.97","3.95","6644.00",{},"2.9563"],["202605191330","3.96","3.96","3.97","3.95","6310.00",{},"2.8077"],["202605191400","3.96","3.97","3.97","3.95","3913.00",{},"1.7411"],["202605191430","3.97","3.97","3.98","3.96","7796.00",{},"3.4689"],["202605191500","3.97","3.97","3.98","3.97","10045.00",{},"4.4697"],["202605201000","3.96","3.94","3.98","3.94","27360.00",{},"12.1742"],["202605201030","3.94","3.92","3.96","3.92","21548.00",{},"9.5881"],["202605201100","3.92","3.93","3.94","3.92","5502.00",{},"2.4482"],["202605201130","3.93","3.91","3.93","3.90","15111.00",{},"6.7239"],["202605201330","3.91","3.90","3.92","3.89","18222.00",{},"8.1081"],["202605201400","3.89","3.89","3.90","3.89","6243.00",{},"2.7779"],["202605201430","3.90","3.89","3.90","3.89","6224.00",{},"2.7695"],["202605201500","3.89","3.91","3.92","3.89","16409.98",{},"7.3019"],["202605211000","3.91","3.97","3.98","3.91","40815.94",{},"18.1616"],["202605211030","3.97","3.96","3.98","3.96","9067.15",{},"4.0346"],["202605211100","3.97","3.95","3.97","3.95","6936.05",{},"3.0863"],["202605211130","3.95","3.95","3.96","3.94","9300.00",{},"4.1382"],["202605211330","3.95","3.94","3.96","3.94","10518.00",{},"4.6801"],["202605211400","3.94","3.94","3.95","3.93","11285.00",{},"5.0214"],["202605211430","3.93","3.92","3.95","3.91","24587.00",{},"10.9403"],["202605211500","3.92","3.90","3.92","3.90","29359.98",{},"13.0641"],["202605221000","3.91","3.88","3.92","3.87","49504.00",{},"22.0275"],["202605221030","3.87","3.90","3.90","3.87","14049.00",{},"6.2513"],["202605221100","3.90","3.90","3.91","3.89","16067.00",{},"7.1492"],["202605221130","3.90","3.92","3.92","3.90","13374.00",{},"5.9510"],["202605221330","3.92","3.94","3.95","3.92","21842.00",{},"9.7189"],["202605221400","3.94","3.94","3.95","3.93","11415.00",{},"5.0793"],["202605221430","3.94","3.93","3.95","3.93","8388.99",{},"3.7328"],["202605221500","3.94","3.92","3.94","3.92","17155.39",{},"7.6335"],["202605251000","3.94","3.94","3.95","3.91","33703.00",{},"14.9966"],["202605251030","3.94","3.95","3.96","3.93","18292.00",{},"8.1393"],["202605251100","3.95","3.95","3.96","3.94","5370.00",{},"2.3895"],["202605251130","3.95","3.96","3.97","3.95","19215.00",{},"8.5500"],["202605251330","3.96","3.96","3.97","3.95","8625.00",{},"3.8378"],["202605251400","3.96","3.95","3.97","3.94","11388.00",{},"5.0673"],["202605251430","3.94","3.96","3.96","3.94","5200.00",{},"2.3138"],["202605251500","3.96","3.96","3.97","3.95","24183.22",{},"10.7607"],["202605261000","3.96","3.99","4.00","3.96","47935.73",{},"21.3297"],["202605261030","3.99","3.97","4.00","3.97","16505.21",{},"7.3442"],["202605261100","3.97","3.98","3.99","3.97","6304.30",{},"2.8052"],["202605261130","3.99","3.97","3.99","3.97","13058.00",{},"5.8103"],["202605261330","3.97","3.99","3.99","3.97","11752.22",{},"5.2293"],["202605261400","3.99","3.97","4.00","3.97","19553.22",{},"8.7005"],["202605261430","3.98","3.98","3.99","3.96","18809.56",{},"8.3696"],["202605261500","3.98","3.99","4.00","3.98","22108.00",{},"9.8373"],["202605271000","3.99","4.00","4.05","3.99","43994.00",{},"19.5758"],["202605271030","4.01","3.97","4.01","3.97","31292.42",{},"13.9240"],["202605271100","3.97","3.96","3.98","3.96","6196.00",{},"2.7570"],["202605271130","3.96","3.93","3.97","3.92","24421.00",{},"10.8665"],["202605271330","3.93","3.95","3.96","3.92","12553.00",{},"5.5856"],["202605271400","3.95","3.95","3.97","3.95","9685.20",{},"4.3096"],["202605271430","3.95","3.95","3.96","3.95","8594.00",{},"3.8240"],["202605271500","3.95","3.97","3.97","3.95","18308.00",{},"8.1464"],["202605281000","3.97","3.99","3.99","3.95","26342.25",{},"11.7214"],["202605281030","3.99","3.98","3.99","3.97","7428.00",{},"3.3052"],["202605281100","3.98","3.95","3.98","3.94","20950.00",{},"9.3220"],["202605281130","3.95","3.93","3.95","3.93","16057.00",{},"7.1448"],["202605281330","3.94","3.91","3.94","3.90","22700.00",{},"10.1007"],["202605281400","3.90","3.91","3.93","3.90","10315.20",{},"4.5899"],["202605281430","3.91","3.90","3.92","3.90","11774.00",{},"5.2390"],["202605281500","3.90","3.89","3.91","3.89","20934.80",{},"9.3152"],["202605291000","3.89","3.98","3.99","3.89","48859.00",{},"21.7405"],["202605291030","3.98","3.97","3.99","3.96","25369.00",{},"11.2883"],["202605291100","3.97","4.00","4.01","3.97","32871.12",{},"14.6265"],["202605291130","4.00","4.02","4.02","4.00","14781.93",{},"6.5774"],["202605291330","4.02","4.00","4.02","4.00","13115.00",{},"5.8357"],["202605291400","4.00","4.00","4.02","4.00","16433.00",{},"7.3121"],["202605291430","4.00","4.00","4.01","3.99","15971.00",{},"7.1065"],["202605291500","4.00","4.01","4.01","3.99","25355.05",{},"11.2821"],["202606011000","4.00","3.96","4.01","3.91","76575.00",{},"34.0731"],["202606011030","3.96","3.99","3.99","3.95","18162.00",{},"8.0814"],["202606011100","3.98","4.04","4.04","3.98","31297.20",{},"13.9261"],["202606011130","4.04","4.03","4.04","4.02","15812.00",{},"7.0358"],["202606011330","4.03","4.06","4.07","4.02","28398.84",{},"12.6365"],["202606011400","4.06","4.07","4.08","4.06","23541.00",{},"10.4749"],["202606011430","4.07","4.07","4.09","4.07","33892.01",{},"15.0807"],["202606011500","4.08","4.08","4.10","4.07","29173.00",{},"12.9809"],["202606021000","4.08","4.13","4.13","4.08","57666.88",{},"25.6597"],["202606021030","4.13","4.09","4.14","4.09","32883.00",{},"14.6318"],["202606021100","4.10","4.07","4.11","4.06","18169.00",{},"8.0846"],["202606021130","4.06","4.05","4.09","4.03","48403.00",{},"21.5376"],["202606021330","4.05","4.03","4.06","4.02","22109.00",{},"9.8377"],["202606021400","4.03","4.02","4.05","4.02","13290.00",{},"5.9136"],["202606021430","4.02","4.04","4.05","4.02","15697.00",{},"6.9846"],["202606021500","4.04","4.01","4.05","4.01","28189.43",{},"12.5433"],["202606031000","4.01","4.02","4.02","3.96","51206.00",{},"22.7848"],["202606031030","4.02","3.97","4.02","3.97","17523.00",{},"7.7971"],["202606031100","3.97","3.95","3.98","3.94","30025.00",{},"13.3600"],["202606031130","3.95","3.95","3.96","3.94","15357.17",{},"6.8334"],["202606031330","3.95","3.95","3.96","3.93","31158.05",{},"13.8642"],["202606031400","3.95","3.96","3.97","3.95","19030.00",{},"8.4677"],["202606031430","3.96","3.97","3.99","3.96","22531.00",{},"10.0255"],["202606031500","3.98","3.97","3.98","3.96","28897.22",{},"12.8582"],["202606041000","3.96","3.98","4.01","3.96","51292.87",{},"22.8235"],["202606041030","3.98","3.95","3.98","3.95","17080.00",{},"7.6000"],["202606041100","3.96","3.95","3.96","3.94","9389.00",{},"4.1778"],["202606041130","3.95","3.99","3.99","3.94","13424.00",{},"5.9732"],["202606041330","3.98","3.98","3.99","3.97","10832.00",{},"4.8199"],["202606041400","3.98","3.96","3.98","3.96","11514.00",{},"5.1233"],["202606041430","3.96","3.96","3.97","3.94","24725.00",{},"11.0017"],["202606041500","3.96","3.96","3.97","3.95","21652.21",{},"9.6345"],["202606051000","3.98","4.02","4.06","3.97","71975.49",{},"32.0265"],["202606051030","4.01","4.01","4.03","4.00","15352.13",{},"6.8311"],["202606051100","4.01","4.04","4.05","4.01","13494.22",{},"6.0044"],["202606051130","4.04","4.05","4.06","4.03","15186.20",{},"6.7573"],["202606051330","4.05","4.05","4.06","4.03","13043.00",{},"5.8037"],["202606051400","4.04","4.04","4.05","4.03","5684.88",{},"2.5296"],["202606051430","4.03","4.02","4.04","4.01","16831.12",{},"7.4892"],["202606051500","4.02","4.01","4.03","4.01","13783.00",{},"6.1329"],["202606081000","4.01","3.94","4.04","3.94","59599.00",{},"26.5194"],["202606081030","3.94","3.94","3.95","3.92","18938.00",{},"8.4267"],["202606081100","3.94","3.93","3.95","3.93","10364.00",{},"4.6116"],["202606081130","3.93","3.93","3.95","3.93","10141.00",{},"4.5124"],["202606081330","3.93","3.92","3.94","3.91","30435.00",{},"13.5425"],["202606081400","3.92","3.90","3.92","3.89","20130.00",{},"8.9571"],["202606081430","3.90","3.93","3.94","3.90","14857.00",{},"6.6108"],["202606081500","3.93","3.94","3.94","3.92","20778.63",{},"9.2457"],["202606091000","3.93","3.91","3.95","3.89","24546.00",{},"10.9221"],["202606091030","3.91","3.95","3.95","3.91","14847.00",{},"6.6064"],["202606091100","3.95","3.93","3.95","3.92","7385.00",{},"3.2861"],["202606091130","3.93","3.92","3.93","3.92","6138.00",{},"2.7312"],["202606091330","3.92","3.93","3.93","3.92","6332.32",{},"2.8177"],["202606091400","3.93","3.91","3.94","3.91","11044.68",{},"4.9145"],["202606091430","3.91","3.93","3.93","3.91","5376.00",{},"2.3921"],["202606091500","3.93","3.91","3.93","3.91","17032.00",{},"7.5786"],["202606101000","3.94","3.95","3.96","3.90","48079.00",{},"21.3934"],["202606101030","3.96","3.95","3.97","3.94","14692.00",{},"6.5374"],["202606101100","3.95","3.94","3.96","3.94","6146.40",{},"2.7349"],["202606101130","3.94","3.94","3.95","3.93","5224.00",{},"2.3245"],["202606101330","3.95","3.96","3.96","3.93","14583.00",{},"6.4889"],["202606101400","3.96","3.99","3.99","3.95","22997.49",{},"10.2331"],["202606101430","3.99","3.99","4.00","3.98","15572.00",{},"6.9290"],["202606101500","3.99","4.00","4.00","3.98","16181.00",{},"7.2000"],["202606111000","3.99","3.95","4.00","3.95","28011.00",{},"12.4639"],["202606111030","3.95","3.93","3.97","3.93","16396.00",{},"7.2956"],["202606111100","3.93","3.92","3.94","3.91","20823.00",{},"9.2655"],["202606111130","3.92","3.93","3.93","3.91","3971.00",{},"1.7670"],["202606111330","3.92","3.92","3.93","3.91","9421.61",{},"4.1923"],["202606111400","3.93","3.93","3.94","3.92","12759.00",{},"5.6773"],["202606111430","3.93","3.92","3.94","3.92","7870.00",{},"3.5019"],["202606111500","3.92","3.92","3.93","3.91","12594.03",{},"5.6039"],["202606121000","3.93","3.94","3.95","3.92","17352.67",{},"7.7213"],["202606121030","3.94","3.94","3.95","3.93","8678.00",{},"3.8614"],["202606121100","3.94","3.96","3.96","3.94","15131.00",{},"6.7328"],["202606121130","3.96","3.98","3.99","3.95","26384.20",{},"11.7400"],["202606121330","3.98","4.00","4.00","3.98","20251.00",{},"9.0110"],["202606121400","3.99","3.98","4.00","3.98","13027.33",{},"5.7967"],["202606121430","3.98","3.98","4.00","3.98","16997.12",{},"7.5631"],["202606121500","3.98","3.96","4.00","3.96","59834.81",{},"26.6243"],["202606151000","3.97","3.92","3.98","3.92","74242.00",{},"33.0350"],["202606151030","3.92","3.91","3.93","3.91","41888.00",{},"18.6387"],["202606151100","3.91","3.93","3.94","3.91","12587.98",{},"5.6012"],["202606151130","3.93","3.93","3.94","3.92","8266.69",{},"3.6784"],["202606151330","3.93","3.92","3.93","3.92","12876.00",{},"5.7294"],["202606151400","3.92","3.92","3.93","3.92","7100.00",{},"3.1592"],["202606151430","3.92","3.91","3.93","3.91","25688.36",{},"11.4304"],["202606151500","3.91","3.92","3.93","3.91","22149.00",{},"9.8555"],["202606161000","3.93","3.89","3.93","3.88","47487.20",{},"21.1301"],["202606161030","3.88","3.90","3.90","3.88","12501.00",{},"5.5625"],["202606161100","3.89","3.89","3.90","3.89","4934.97",{},"2.1959"],["202606161130","3.89","3.88","3.90","3.88","12287.00",{},"5.4673"],["202606161330","3.88","3.87","3.89","3.87","12844.00",{},"5.7151"],["202606161400","3.87","3.87","3.88","3.87","10134.00",{},"4.5093"],["202606161430","3.87","3.87","3.88","3.86","12801.81",{},"5.6963"],["202606161500","3.87","3.88","3.88","3.86","13264.84",{},"5.9024"],["202606171000","3.87","3.82","3.87","3.82","40199.67",{},"17.8874"],["202606171030","3.82","3.81","3.83","3.81","18666.33",{},"8.3058"],["202606171100","3.81","3.81","3.83","3.81","9521.93",{},"4.2369"],["202606171130","3.81","3.81","3.82","3.80","8444.00",{},"3.7573"],["202606171330","3.81","3.82","3.82","3.81","7182.00",{},"3.1957"],["202606171400","3.82","3.83","3.84","3.81","10907.20",{},"4.8533"],["202606171430","3.83","3.83","3.85","3.83","10638.81",{},"4.7339"],["202606171500","3.83","3.85","3.86","3.83","11508.56",{},"5.1209"],["202606181000","3.85","3.82","3.85","3.80","26707.53",{},"11.8839"],["202606181030","3.82","3.84","3.84","3.82","6933.00",{},"3.0849"],["202606181100","3.84","3.82","3.84","3.82","9686.00",{},"4.3099"],["202606181130","3.82","3.83","3.83","3.82","4295.00",{},"1.9111"],["202606181330","3.83","3.85","3.85","3.82","11208.15",{},"4.9872"],["202606181400","3.84","3.82","3.85","3.82","10828.00",{},"4.8181"],["202606181430","3.82","3.83","3.84","3.82","7696.00",{},"3.4244"],["202606181500","3.83","3.81","3.84","3.81","18139.00",{},"8.0712"],["202606221000","3.83","3.71","3.83","3.71","43509.00",{},"19.3599"],["202606221030","3.71","3.75","3.76","3.70","16968.00",{},"7.5502"],["202606221100","3.75","3.76","3.78","3.75","8075.00",{},"3.5931"],["202606221130","3.76","3.78","3.79","3.75","8550.00",{},"3.8044"],["202606221330","3.78","3.81","3.81","3.78","8098.00",{},"3.6033"],["202606221400","3.81","3.80","3.81","3.79","5606.25",{},"2.4946"],["202606221430","3.81","3.81","3.82","3.80","9464.00",{},"4.2111"],["202606221500","3.81","3.82","3.83","3.81","10129.33",{},"4.5072"],["202606231000","3.83","3.93","3.93","3.82","53059.02",{},"23.6094"],["202606231030","3.92","3.91","3.93","3.89","10014.22",{},"4.4560"],["202606231100","3.91","3.92","3.94","3.90","19370.00",{},"8.6190"],["202606231130","3.92","3.92","3.94","3.92","8246.10",{},"3.6692"],["202606231330","3.92","3.93","3.93","3.91","5185.00",{},"2.3071"],["202606231400","3.93","3.90","3.93","3.90","6697.00",{},"2.9799"],["202606231430","3.91","3.89","3.92","3.89","10388.25",{},"4.6224"],["202606231500","3.89","3.90","3.92","3.89","16141.05",{},"7.1822"],["202606241000","3.90","3.86","3.92","3.85","35308.10",{},"15.7108"],["202606241030","3.86","3.81","3.86","3.80","24864.00",{},"11.0636"],["202606241100","3.81","3.82","3.82","3.79","8587.00",{},"3.8209"],["202606241130","3.81","3.80","3.82","3.79","8671.00",{},"3.8583"],["202606241330","3.80","3.82","3.83","3.80","9520.06",{},"4.2361"],["202606241400","3.82","3.81","3.83","3.80","7523.00",{},"3.3475"],["202606241430","3.81","3.80","3.81","3.79","9700.00",{},"4.3162"],["202606241500","3.80","3.81","3.82","3.80","8613.36",{},"3.8326"],["202606251000","3.82","3.80","3.83","3.78","17782.00",{},"7.9124"],["202606251030","3.80","3.82","3.82","3.79","14292.00",{},"6.3594"],["202606251100","3.82","3.84","3.84","3.80","12612.00",{},"5.6119"],["202606251130","3.84","3.85","3.85","3.83","12765.00",{},"5.6800"],["202606251330","3.85","3.85","3.88","3.84","16268.16",{},"7.2387"],["202606251400","3.85","3.86","3.87","3.85","9941.00",{},"4.4234"],["202606251430","3.86","3.85","3.87","3.85","5048.81",{},"2.2465"],["202606251500","3.85","3.86","3.87","3.85","15096.00",{},"6.7172"],["202606261000","3.84","3.83","3.85","3.81","15009.80",{},"6.6788"],["202606261030","3.83","3.84","3.85","3.81","10498.93",{},"4.6716"],["202606261100","3.84","3.81","3.84","3.80","7904.00",{},"3.5170"],["202606261130","3.81","3.83","3.84","3.81","5658.00",{},"2.5176"],["202606261330","3.83","3.82","3.84","3.82","5497.00",{},"2.4460"],["202606261400","3.82","3.81","3.83","3.80","8802.00",{},"3.9166"],["202606261430","3.81","3.81","3.81","3.79","9580.00",{},"4.2628"],["202606261500","3.81","3.78","3.82","3.78","10232.00",{},"4.5529"],["202606291000","3.81","3.73","3.81","3.71","33105.40",{},"14.7307"],["202606291030","3.73","3.78","3.79","3.73","14257.24",{},"6.3440"],["202606291100","3.78","3.79","3.79","3.75","13007.00",{},"5.7876"],["202606291130","3.79","3.79","3.80","3.78","6633.00",{},"2.9514"],["202606291330","3.79","3.77","3.79","3.75","12455.00",{},"5.5420"],["202606291400","3.77","3.78","3.79","3.77","10863.50",{},"4.8339"],["202606291430","3.77","3.76","3.78","3.76","9026.00",{},"4.0162"],["202606291500","3.76","3.78","3.79","3.76","13011.41",{},"5.7896"],["202606301000","3.76","3.69","3.78","3.68","35465.00",{},"15.7807"],["202606301030","3.69","3.66","3.70","3.65","27674.16",{},"12.3140"],["202606301100","3.66","3.66","3.67","3.65","11811.84",{},"5.2558"],["202606301130","3.66","3.65","3.66","3.65","3958.00",{},"1.7612"],["202606301330","3.65","3.68","3.69","3.64","16743.50",{},"7.4503"],["202606301400","3.68","3.68","3.72","3.67","13804.00",{},"6.1423"],["202606301430","3.68","3.66","3.69","3.66","10736.59",{},"4.7774"],["202606301500","3.66","3.69","3.70","3.66","7633.19",{},"3.3965"],["202607011000","3.66","3.69","3.70","3.65","22916.00",{},"10.1968"],["202607011030","3.68","3.69","3.71","3.67","16884.00",{},"7.5128"],["202607011100","3.69","3.69","3.71","3.68","14868.00",{},"6.6157"],["202607011130","3.69","3.70","3.72","3.69","11163.00",{},"4.9671"],["202607011330","3.71","3.72","3.72","3.70","10666.00",{},"4.7460"],["202607011400","3.71","3.72","3.73","3.71","12398.85",{},"5.5170"],["202607011430","3.72","3.72","3.74","3.72","11169.00",{},"4.9698"],["202607011500","3.72","3.73","3.74","3.72","13169.75",{},"5.8601"],["202607021000","3.73","3.76","3.81","3.72","32337.49",{},"14.3890"],["202607021030","3.77","3.73","3.77","3.71","17993.00",{},"8.0062"],["202607021100","3.73","3.73","3.74","3.71","11083.00",{},"4.9315"],["202607021130","3.73","3.74","3.74","3.72","6547.00",{},"2.9132"],["202607021330","3.74","3.73","3.75","3.73","13669.65",{},"6.0825"],["202607021400","3.73","3.74","3.75","3.73","9046.00",{},"4.0251"],["202607021430","3.74","3.74","3.75","3.74","11632.00",{},"5.1758"],["202607021500","3.74","3.72","3.75","3.72","20317.00",{},"9.0403"],["202607031000","3.72","3.77","3.78","3.72","26078.00",{},"11.6038"],["202607031030","3.77","3.76","3.78","3.74","14294.00",{},"6.3603"],["202607031100","3.75","3.74","3.77","3.74","8063.00",{},"3.5877"],["202607031130","3.74","3.77","3.77","3.74","8894.00",{},"3.9575"],["202607031330","3.77","3.75","3.77","3.75","9198.00",{},"4.0928"],["202607031400","3.75","3.79","3.79","3.75","15027.00",{},"6.6865"],["202607031430","3.79","3.77","3.79","3.76","13088.00",{},"5.8237"],["202607031500","3.77","3.76","3.77","3.75","30943.00",{},"13.7685"],["202607061000","3.77","3.75","3.77","3.73","23891.19",{},"10.6307"],["202607061030","3.75","3.79","3.79","3.75","14607.80",{},"6.4999"],["202607061100","3.79","3.76","3.79","3.76","25754.00",{},"11.4596"],["202607061130","3.76","3.75","3.77","3.74","14671.00",{},"6.5281"],["202607061330","3.75","3.78","3.78","3.75","5683.00",{},"2.5287"],["202607061400","3.78","3.76","3.78","3.76","8211.00",{},"3.6536"],["202607061430","3.76","3.78","3.79","3.76","10775.54",{},"4.7947"],["202607061500","3.79","3.80","3.80","3.78","18050.00",{},"8.0316"],["202607071000","3.81","3.75","3.81","3.73","37142.00",{},"16.5269"],["202607071030","3.75","3.73","3.75","3.72","14415.00",{},"6.4142"],["202607071100","3.73","3.73","3.74","3.72","8802.00",{},"3.9166"],["202607071130","3.73","3.76","3.77","3.73","8575.10",{},"3.8156"],["202607071330","3.76","3.76","3.77","3.75","3527.00",{},"1.5694"],["202607071400","3.76","3.74","3.77","3.74","7935.00",{},"3.5308"],["202607071430","3.74","3.76","3.76","3.74","4068.00",{},"1.8101"],["202607071500","3.76","3.77","3.79","3.75","19747.30",{},"8.7868"],["202607081000","3.77","3.79","3.80","3.71","32442.23",{},"14.4356"],["202607081030","3.79","3.77","3.80","3.76","19488.00",{},"8.6715"],["202607081100","3.77","3.77","3.77","3.74","10032.00",{},"4.4639"],["202607081130","3.77","3.75","3.77","3.75","2362.00",{},"1.0510"],["202607081330","3.75","3.78","3.78","3.75","8621.00",{},"3.8360"],["202607081400","3.78","3.78","3.79","3.76","8972.58",{},"3.9925"],["202607081430","3.78","3.78","3.78","3.76","7585.00",{},"3.3751"],["202607081500","3.78","3.77","3.79","3.77","10077.00",{},"4.4839"],["202607091000","3.78","3.78","3.79","3.72","34600.10",{},"15.3958"],["202607091030","3.78","3.73","3.78","3.73","13217.00",{},"5.8811"],["202607091100","3.74","3.76","3.77","3.73","13075.00",{},"5.8179"],["202607091130","3.75","3.74","3.76","3.74","7578.78",{},"3.3723"],["202607091330","3.74","3.74","3.75","3.73","8837.22",{},"3.9322"],["202607091400","3.74","3.73","3.74","3.72","5952.00",{},"2.6484"],["202607091430","3.73","3.73","3.74","3.72","9402.00",{},"4.1836"],["202607091500","3.73","3.74","3.75","3.73","6677.00",{},"2.9710"],["202607101000","3.73","3.72","3.75","3.71","18872.00",{},"8.3974"],["202607101030","3.73","3.73","3.75","3.72","11634.35",{},"5.1769"],["202607101100","3.74","3.75","3.75","3.73","4797.00",{},"2.1345"],["202607101130","3.74","3.78","3.78","3.74","17635.15",{},"7.8470"],["202607101330","3.78","3.76","3.78","3.76","5698.00",{},"2.5354"],["202607101400","3.76","3.76","3.78","3.75","15093.00",{},"6.7158"],["202607101430","3.76","3.77","3.77","3.75","6113.88",{},"2.7205"],["202607101500","3.76","3.76","3.78","3.76","18526.96",{},"8.2438"],["202607131000","3.68","3.71","3.71","3.66","35610.64",{},"15.8455"],["202607131030","3.71","3.72","3.74","3.70","24501.00",{},"10.9021"],["202607131100","3.72","3.74","3.74","3.72","7148.01",{},"3.1806"],["202607131130","3.74","3.73","3.75","3.73","11324.00",{},"5.0388"],["202607131330","3.74","3.72","3.75","3.72","12736.39",{},"5.6672"],["202607131400","3.73","3.72","3.73","3.70","8982.50",{},"3.9969"],["202607131430","3.72","3.71","3.72","3.70","4650.00",{},"2.0691"],["202607131500","3.71","3.73","3.73","3.70","13821.14",{},"6.1499"],["202607141000","3.71","3.74","3.76","3.69","30065.00",{},"13.3778"],["202607141030","3.74","3.75","3.75","3.73","11046.44",{},"4.9153"],["202607141100","3.74","3.77","3.78","3.74","13384.00",{},"5.9554"],["202607141130","3.77","3.76","3.78","3.75","9502.00",{},"4.2280"],["202607141330","3.77","3.77","3.78","3.76","9383.58",{},"4.1754"],["202607141400","3.77","3.79","3.80","3.76","17529.00",{},"7.7998"],["202607141430","3.79","3.78","3.80","3.78","7341.48",{},"3.2667"],["202607141500","3.79","3.79","3.79","3.77","9234.20",{},"4.1089"],["202607151000","3.79","3.82","3.84","3.76","21302.09",{},"9.4787"],["202607151030","3.82","3.81","3.83","3.80","16879.00",{},"7.5106"],["202607151100","3.82","3.83","3.84","3.80","9665.00",{},"4.3006"],["202607151130","3.83","3.82","3.83","3.81","6070.00",{},"2.7009"],["202607151330","3.82","3.79","3.83","3.79","11060.00",{},"4.9213"],["202607151400","3.80","3.80","3.80","3.79","6087.00",{},"2.7085"],["202607151430","3.80","3.82","3.83","3.79","18250.00",{},"8.1206"],["202607151500","3.82","3.81","3.82","3.80","12438.00",{},"5.5345"],["202607161000","3.82","3.77","3.84","3.77","28172.00",{},"12.5355"],["202607161030","3.78","3.77","3.79","3.76","16049.00",{},"7.1412"],["202607161100","3.77","3.76","3.80","3.76","9575.00",{},"4.2605"],["202607161130","3.77","3.77","3.78","3.76","4938.00",{},"2.1972"],["202607161330","3.77","3.79","3.81","3.77","11020.00",{},"4.9035"],["202607161400","3.79","3.78","3.80","3.76","9183.00",{},"4.0861"],["202607161430","3.78","3.78","3.79","3.75","21373.00",{},"9.5102"],["202607161500","3.78","3.76","3.78","3.76","23485.78",{},"10.4503"],["202607171000","3.92","3.92","3.99","3.87","166671.40",{},"74.1628"],["202607171030","3.92","3.93","3.95","3.89","38310.00",{},"17.0466"],["202607171100","3.93","3.91","3.94","3.90","20687.00",{},"9.2050"],["202607171130","3.91","3.90","3.91","3.88","23199.87",{},"10.3231"],["202607171330","3.90","3.87","3.90","3.86","21891.00",{},"9.7407"],["202607171400","3.87","3.86","3.88","3.83","33999.00",{},"15.1283"],["202607171430","3.87","3.86","3.88","3.85","15272.01",{},"6.7955"],["202607171500","3.86","3.86","3.88","3.84","24975.00",{},"11.1130"],["202607201000","3.83","3.85","3.90","3.80","95251.58",{},"42.3835"],["202607201030","3.85","3.82","3.86","3.82","29099.00",{},"12.9480"],["202607201100","3.83","3.84","3.85","3.81","18238.00",{},"8.1153"],["202607201130","3.84","3.86","3.87","3.82","16194.00",{},"7.2058"],["202607201330","3.86","3.84","3.86","3.83","16442.00",{},"7.3161"],["202607201400","3.84","3.81","3.84","3.79","39809.00",{},"17.7136"],["202607201430","3.81","3.82","3.84","3.79","23452.92",{},"10.4357"],["202607201500","3.82","3.83","3.84","3.80","26646.00",{},"11.8565"],["202607211000","3.82","3.84","3.86","3.80","60776.00",{},"27.0431"],["202607211030","3.84","3.81","3.85","3.80","42269.00",{},"18.8082"],["202607211100","3.81","3.79","3.81","3.77","31237.00",{},"13.8993"],["202607211130","3.79","3.77","3.80","3.77","14545.00",{},"6.4720"],["202607211330","3.77","3.77","3.79","3.77","18666.01",{},"8.3057"],["202607211400","3.77","3.77","3.78","3.75","26940.00",{},"11.9873"],["202607211430","3.77","3.76","3.78","3.75","35874.00",{},"15.9626"],["202607211500","3.76","3.77","3.78","3.76","20850.00",{},"9.2775"],["202607221000","3.75","3.75","3.76","3.71","52623.03",{},"23.4154"],["202607221030","3.75","3.71","3.75","3.70","34723.85",{},"15.4509"],["202607221100","3.71","3.72","3.74","3.70","16622.00",{},"7.3962"],["202607221130","3.73","3.71","3.73","3.70","21651.54",{},"9.6342"],["202607221330","3.71","3.75","3.76","3.69","24496.81",{},"10.9002"],["202607221400","3.75","3.74","3.75","3.73","11490.00",{},"5.1126"],["202607221430","3.74","3.74","3.75","3.73","8424.00",{},"3.7484"],["202607221500","3.74","3.74","3.76","3.73","16938.99",{},"7.5372"],["202607231000","3.74","3.73","3.76","3.71","37994.42",{},"16.9062"],["202607231030","3.73","3.74","3.75","3.72","21581.99",{},"9.6032"],["202607231100","3.74","3.77","3.77","3.73","14537.20",{},"6.4685"],["202607231130","3.77","3.77","3.77","3.75","12753.00",{},"5.6746"],["202607231330","3.77","3.78","3.78","3.76","7299.00",{},"3.2478"],["202607231400","3.78","3.77","3.78","3.76","9793.00",{},"4.3575"],["202607231430","3.77","3.79","3.79","3.77","12564.58",{},"5.5908"],["202607231500","3.79","3.79","3.79","3.78","21897.60",{},"9.7436"],["202607241000","3.78","3.79","3.81","3.76","38195.60",{},"16.9957"],["202607241030","3.79","3.76","3.80","3.76","18889.00",{},"8.4049"],["202607241100","3.77","3.74","3.78","3.74","14574.00",{},"6.4849"],["202607241130","3.75","3.75","3.76","3.74","7952.00",{},"3.5384"],["202607241330","3.75","3.77","3.77","3.73","8781.00",{},"3.9072"],["202607241400","3.77","3.75","3.77","3.74","12228.00",{},"5.4410"],["202607241430","3.75","3.74","3.75","3.74","6837.00",{},"3.0422"],["202607241500","3.75","3.73","3.75","3.72","23672.00",{},"10.5332"],["202607271000","3.71","3.73","3.76","3.71","40911.00",{},"18.2039"],["202607271030","3.73","3.74","3.76","3.73","12521.00",{},"5.5714"],["202607271100","3.74","3.74","3.75","3.73","6728.00",{},"2.9937"],["202607271130","3.74","3.76","3.76","3.74","7299.00",{},"3.2478"],["202607271330","3.75","3.74","3.76","3.74","6372.00",{},"2.8353"],["202607271400","3.75","3.74","3.76","3.73","7028.00",{},"3.1272"],["202607271430","3.74","3.76","3.76","3.73","13218.00",{},"5.8815"],["202607271500","3.75","3.76","3.76","3.74","23175.30",{},"10.3122"],["202607281000","3.76","3.74","3.76","3.71","24388.56",{},"10.8520"],["202607281030","3.74","3.75","3.75","3.73","7205.00",{},"3.2060"],["202607281100","3.75","3.74","3.75","3.73","3077.22",{},"1.3693"],["202607281130","3.74","3.73","3.75","3.73","7744.00",{},"3.4458"],["202607281330","3.74","3.73","3.74","3.72","14683.88",{},"6.5338"],["202607281400","3.73","3.74","3.74","3.72","4926.00",{},"2.1919"],["202607281430","3.73","3.75","3.76","3.73","20172.00",{},"8.9758"],["202607281500","3.75","3.77","3.77","3.74","39063.14",{},"17.3817"],["202607291000","3.76","3.82","3.82","3.75","40539.99",{},"18.0388"],["202607291030","3.82","3.82","3.83","3.81","17553.00",{},"7.8105"],["202607291100","3.81","3.82","3.83","3.81","6288.01",{},"2.7979"],["202607291130","3.82","3.81","3.83","3.81","6963.00",{},"3.0983"],["202607291330","3.81","3.83","3.83","3.81","13973.00",{},"6.2175"],["202607291400","3.82","3.84","3.84","3.82","14513.00",{},"6.4578"],["202607291430","3.84","3.84","3.84","3.83","7955.40",{},"3.5399"],["202607291500","3.83","3.82","3.84","3.81","28532.00",{},"12.6957"],["202607301000","3.82","3.86","3.87","3.82","30376.99",{},"13.5167"],["202607301030","3.86","3.86","3.86","3.84","12393.00",{},"5.5144"],["202607301100","3.86","3.86","3.87","3.85","11862.00",{},"5.2782"],["202607301130","3.85","3.83","3.86","3.83","7217.00",{},"3.2113"],["202607301330","3.84","3.84","3.84","3.81","11611.00",{},"5.1665"],["202607301400","3.84","3.84","3.85","3.82","6869.00",{},"3.0565"],["202607301430","3.84","3.84","3.84","3.82","7006.00",{},"3.1174"],["202607301500","3.84","3.85","3.85","3.83","10272.00",{},"4.5707"],["202607311000","3.85","3.79","3.85","3.79","50025.00",{},"22.2593"],["202607311030","3.80","3.81","3.82","3.79","14620.00",{},"6.5054"],["202607311100","3.81","3.81","3.82","3.81","9081.00",{},"4.0407"],["202607311130","3.81","3.82","3.83","3.81","6544.00",{},"2.9118"],["202607311330","3.82","3.83","3.83","3.81","10718.26",{},"4.7692"],["202607311400","3.83","3.83","3.84","3.82","10475.00",{},"4.6610"],["202607311430","3.83","3.85","3.86","3.83","16376.00",{},"7.2867"],["202607311500","3.85","3.85","3.86","3.84","12120.00",{},"5.3930"],["202608031000","3.85","3.92","3.92","3.85","66732.39",{},"29.6935"],["202608031030","3.92","3.91","3.92","3.89","19526.00",{},"8.6884"],["202608031100","3.92","3.93","3.94","3.91","21032.30",{},"9.3586"],["202608031130","3.93","3.92","3.93","3.91","8476.00",{},"3.7715"],["202608031330","3.91","3.93","3.94","3.91","19188.00",{},"8.5380"],["202608031400","3.92","3.94","3.94","3.92","11533.00",{},"5.1318"],["202608031430","3.94","3.94","3.94","3.93","7842.00",{},"3.4894"],["202608031500","3.94","3.95","3.95","3.93","19123.72",{},"8.5094"],["202608041000","3.94","3.89","3.95","3.88","65869.00",{},"29.3093"],["202608041030","3.89","3.87","3.90","3.87","27404.00",{},"12.1938"],["202608041100","3.87","3.88","3.89","3.87","10356.00",{},"4.6080"],["202608041130","3.88","3.86","3.89","3.86","23004.00",{},"10.2360"],["202608041330","3.87","3.86","3.88","3.86","10912.00",{},"4.8554"],["202608041400","3.86","3.86","3.87","3.86","6368.00",{},"2.8335"],["202608041430","3.86","3.85","3.87","3.85","19537.00",{},"8.6933"],["202608041500","3.85","3.87","3.87","3.85","18057.72",{},"8.0350"],["202608051000","3.88","3.82","3.88","3.82","30377.00",{},"13.5167"],["202608051030","3.82","3.85","3.86","3.82","16468.77",{},"7.3280"],["202608051100","3.85","3.85","3.86","3.84","3535.00",{},"1.5729"],["202608051130","3.84","3.85","3.86","3.84","7140.32",{},"3.1772"],["202608051330","3.85","3.85","3.86","3.83","15207.00",{},"6.7666"],["202608051400","3.85","3.85","3.86","3.84","13022.56",{},"5.7946"],["202608051430","3.85","3.84","3.85","3.83","5850.00",{},"2.6030"],["202608051500","3.83","3.84","3.85","3.83","14981.00",{},"6.6660"],["202608061000","3.84","3.83","3.84","3.81","23637.00",{},"10.5176"],["202608061030","3.83","3.80","3.83","3.79","21576.00",{},"9.6005"],["202608061100","3.80","3.79","3.81","3.79","9538.00",{},"4.2441"],["202608061130","3.79","3.79","3.81","3.79","8429.00",{},"3.7506"],["202608061330","3.79","3.80","3.80","3.78","16537.97",{},"7.3588"],["202608061400","3.79","3.81","3.82","3.78","14162.00",{},"6.3016"],["202608061430","3.81","3.83","3.85","3.81","25181.00",{},"11.2046"],["202608061500","3.83","3.82","3.84","3.82","11672.94",{},"5.1940"],["202608071000","3.82","3.79","3.83","3.78","23303.88",{},"10.3694"],["202608071030","3.79","3.80","3.81","3.79","24502.00",{},"10.9025"],["202608071100","3.81","3.82","3.82","3.79","12598.27",{},"5.6058"],["202608071130","3.82","3.82","3.83","3.80","10658.00",{},"4.7424"],["202608071330","3.81","3.80","3.82","3.79","13197.73",{},"5.8725"],["202608071400","3.80","3.80","3.81","3.79","9511.19",{},"4.2321"],["202608071430","3.81","3.79","3.81","3.78","21968.00",{},"9.7750"],["202608071500","3.79","3.79","3.80","3.78","26239.12",{},"11.6755"],["202608101000","3.79","3.80","3.82","3.78","33148.00",{},"14.75"],["202608101030","3.80","3.81","3.82","3.79","21030.00",{},"9.36"],["202608101100","3.82","3.81","3.82","3.81","9046.00",{},"4.03"],["202608101130","3.81","3.81","3.82","3.80","30088.00",{},"13.39"],["202608101330","3.81","3.80","3.82","3.80","5233.00",{},"2.33"],["202608101400","3.80","3.81","3.82","3.80","17876.00",{},"7.95"],["202608101430","3.81","3.79","3.81","3.79","19344.00",{},"8.61"],["202608101500","3.79","3.80","3.81","3.79","13960.00",{},"6.21"]],"prec":"3.79"}}}