{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.46","4.45","4.45","208089","110577","97513","4.46","4224","4.45","3833","4.44","1569","4.43","541","4.42","684","4.47","6136","4.48","2294","4.49","1738","4.50","2904","4.51","4611","","20250901161417","0.01","0.22","4.52","4.40","4.46\/208089\/92941784","208089","9294","0.93","10.80","","4.52","4.40","2.70","100.23","100.23","0.86","4.90","4.01","1.20","-6832","4.47","7.56","11.39","","","0.93","9294.1784","0.0000","0"," ","GP-A","10.12","-1.76","3.81","6.04","1.75","4.96","3.39","0.45","-1.33","-6.50","2247371832","2247371832","-23.94","10.67","2247371832","","","22.53","-0.22","","CNY","0","___D__F__N","4.52","-4694"],"market":["2025-09-02 06:42:52|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u52b3\u52a8\u8282\u4f11\u5e02|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_\u52b3\u52a8\u8282\u4f11\u5e02|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_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_\u52b3\u52a8\u8282\u4f11\u5e02|USB_close_\u52b3\u52a8\u8282\u4f11\u5e02|ZQ_close_\u672a\u5f00\u76d8"],"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":[["202504091000","4.25","4.16","4.25","4.10","85010.19",{},"37.8265"],["202504091030","4.16","4.17","4.21","4.15","31794.00",{},"14.1472"],["202504091100","4.17","4.20","4.21","4.16","16830.00",{},"7.4887"],["202504091130","4.20","4.24","4.24","4.15","14488.66",{},"6.4469"],["202504091330","4.24","4.27","4.27","4.19","21220.00",{},"9.4421"],["202504091400","4.27","4.27","4.30","4.26","17895.00",{},"7.9626"],["202504091430","4.27","4.31","4.32","4.26","25008.00",{},"11.1277"],["202504091500","4.31","4.31","4.32","4.29","32522.00",{},"14.4711"],["202504101000","4.33","4.33","4.33","4.25","48249.00",{},"21.4691"],["202504101030","4.33","4.30","4.34","4.29","33512.00",{},"14.9116"],["202504101100","4.30","4.30","4.31","4.28","14055.00",{},"6.2540"],["202504101130","4.29","4.28","4.31","4.28","12314.10",{},"5.4793"],["202504101330","4.28","4.30","4.33","4.28","22434.00",{},"9.9823"],["202504101400","4.30","4.29","4.33","4.29","14611.50",{},"6.5016"],["202504101430","4.29","4.29","4.31","4.29","14952.00",{},"6.6531"],["202504101500","4.30","4.30","4.30","4.28","25382.00",{},"11.2941"],["202504111000","4.29","4.31","4.35","4.28","35801.00",{},"15.9302"],["202504111030","4.31","4.33","4.37","4.29","31810.96",{},"14.1547"],["202504111100","4.34","4.29","4.34","4.29","19677.00",{},"8.7556"],["202504111130","4.29","4.28","4.32","4.28","13508.00",{},"6.0106"],["202504111330","4.28","4.31","4.31","4.28","15077.00",{},"6.7087"],["202504111400","4.30","4.32","4.32","4.29","10740.00",{},"4.7789"],["202504111430","4.31","4.30","4.32","4.29","13735.00",{},"6.1116"],["202504111500","4.30","4.29","4.31","4.29","13405.00",{},"5.9647"],["202504141000","4.31","4.30","4.33","4.28","24030.36",{},"10.6926"],["202504141030","4.30","4.31","4.31","4.28","17090.39",{},"7.6046"],["202504141100","4.31","4.30","4.32","4.29","9717.61",{},"4.3240"],["202504141130","4.30","4.31","4.32","4.30","7553.00",{},"3.3608"],["202504141330","4.31","4.29","4.32","4.28","14182.00",{},"6.3105"],["202504141400","4.28","4.33","4.33","4.28","11275.00",{},"5.0170"],["202504141430","4.32","4.31","4.33","4.31","7404.00",{},"3.2945"],["202504141500","4.32","4.32","4.32","4.31","10769.00",{},"4.7918"],["202504151000","4.32","4.28","4.32","4.26","30868.97",{},"13.7356"],["202504151030","4.28","4.28","4.29","4.27","9327.00",{},"4.1502"],["202504151100","4.28","4.25","4.28","4.25","10913.95",{},"4.8563"],["202504151130","4.26","4.27","4.27","4.25","7476.00",{},"3.3266"],["202504151330","4.27","4.26","4.28","4.26","8327.00",{},"3.7052"],["202504151400","4.26","4.27","4.27","4.25","8541.00",{},"3.8004"],["202504151430","4.27","4.27","4.27","4.25","4841.00",{},"2.1541"],["202504151500","4.27","4.26","4.27","4.26","12561.00",{},"5.5892"],["202504161000","4.25","4.30","4.33","4.25","34315.00",{},"15.2689"],["202504161030","4.31","4.30","4.32","4.29","12114.00",{},"5.3903"],["202504161100","4.30","4.29","4.30","4.28","7799.00",{},"3.4703"],["202504161130","4.30","4.29","4.30","4.28","8685.00",{},"3.8645"],["202504161330","4.29","4.31","4.32","4.28","14665.00",{},"6.5254"],["202504161400","4.31","4.31","4.32","4.30","9327.00",{},"4.1502"],["202504161430","4.30","4.32","4.32","4.30","5952.00",{},"2.6484"],["202504161500","4.31","4.33","4.33","4.30","17034.00",{},"7.5795"],["202504171000","4.32","4.29","4.33","4.28","19437.00",{},"8.6488"],["202504171030","4.28","4.30","4.31","4.28","7948.00",{},"3.5366"],["202504171100","4.30","4.29","4.30","4.29","3370.00",{},"1.4995"],["202504171130","4.29","4.30","4.31","4.29","5424.50",{},"2.4137"],["202504171330","4.30","4.29","4.30","4.27","10023.50",{},"4.4601"],["202504171400","4.28","4.29","4.29","4.27","9956.00",{},"4.4301"],["202504171430","4.29","4.29","4.30","4.27","5014.00",{},"2.2311"],["202504171500","4.30","4.30","4.32","4.30","14007.00",{},"6.2326"],["202504181000","4.30","4.29","4.30","4.26","13268.00",{},"5.9038"],["202504181030","4.29","4.27","4.29","4.26","7207.00",{},"3.2069"],["202504181100","4.27","4.28","4.28","4.27","5187.00",{},"2.3080"],["202504181130","4.27","4.26","4.28","4.26","4319.00",{},"1.9218"],["202504181330","4.26","4.26","4.27","4.25","13232.21",{},"5.8879"],["202504181400","4.26","4.28","4.28","4.26","6045.93",{},"2.6902"],["202504181430","4.27","4.27","4.29","4.27","5625.00",{},"2.5029"],["202504181500","4.27","4.28","4.29","4.27","8129.22",{},"3.6172"],["202504211000","4.28","4.28","4.30","4.25","12677.00",{},"5.6408"],["202504211030","4.28","4.27","4.30","4.27","8923.00",{},"3.9704"],["202504211100","4.27","4.26","4.28","4.26","7752.00",{},"3.4494"],["202504211130","4.27","4.26","4.27","4.25","8970.00",{},"3.9913"],["202504211330","4.26","4.26","4.27","4.25","8275.00",{},"3.6821"],["202504211400","4.26","4.27","4.27","4.25","8672.00",{},"3.8587"],["202504211430","4.27","4.26","4.28","4.25","9920.00",{},"4.4140"],["202504211500","4.27","4.26","4.28","4.26","15381.01",{},"6.8440"],["202504221000","4.27","4.32","4.33","4.27","44783.22",{},"19.9269"],["202504221030","4.32","4.31","4.32","4.30","10498.00",{},"4.6712"],["202504221100","4.30","4.31","4.32","4.30","5196.00",{},"2.3120"],["202504221130","4.32","4.32","4.32","4.31","2955.20",{},"1.3150"],["202504221330","4.32","4.31","4.32","4.31","5180.09",{},"2.3050"],["202504221400","4.31","4.33","4.34","4.31","18862.00",{},"8.3929"],["202504221430","4.33","4.37","4.38","4.33","20669.59",{},"9.1972"],["202504221500","4.37","4.37","4.37","4.36","14456.00",{},"6.4324"],["202504231000","4.40","4.42","4.45","4.38","50949.19",{},"22.6706"],["202504231030","4.42","4.38","4.44","4.38","17625.59",{},"7.8428"],["202504231100","4.39","4.40","4.42","4.38","10127.00",{},"4.5062"],["202504231130","4.40","4.38","4.41","4.37","6783.41",{},"3.0184"],["202504231330","4.38","4.38","4.39","4.36","13102.82",{},"5.8303"],["202504231400","4.38","4.40","4.41","4.37","10219.28",{},"4.5472"],["202504231430","4.40","4.38","4.40","4.37","13135.59",{},"5.8449"],["202504231500","4.39","4.39","4.39","4.37","9660.00",{},"4.2984"],["202504241000","4.40","4.37","4.40","4.35","17425.00",{},"7.7535"],["202504241030","4.38","4.38","4.39","4.37","4032.00",{},"1.7941"],["202504241100","4.38","4.37","4.39","4.36","6845.00",{},"3.0458"],["202504241130","4.36","4.34","4.37","4.33","9964.00",{},"4.4336"],["202504241330","4.35","4.36","4.38","4.34","6704.00",{},"2.9830"],["202504241400","4.36","4.37","4.38","4.36","5824.00",{},"2.5915"],["202504241430","4.37","4.36","4.38","4.36","4763.11",{},"2.1194"],["202504241500","4.37","4.37","4.38","4.36","7480.22",{},"3.3284"],["202504251000","4.37","4.37","4.41","4.37","17030.00",{},"7.5777"],["202504251030","4.38","4.39","4.39","4.35","10730.00",{},"4.7745"],["202504251100","4.39","4.39","4.40","4.37","8485.00",{},"3.7755"],["202504251130","4.39","4.40","4.40","4.37","8061.50",{},"3.5871"],["202504251330","4.40","4.41","4.41","4.39","10721.00",{},"4.7705"],["202504251400","4.41","4.40","4.42","4.40","9399.00",{},"4.1822"],["202504251430","4.42","4.42","4.43","4.40","16237.45",{},"7.2251"],["202504251500","4.43","4.41","4.43","4.41","19061.89",{},"8.4819"],["202504281000","4.40","4.41","4.42","4.38","18116.50",{},"8.0612"],["202504281030","4.40","4.44","4.45","4.40","14986.05",{},"6.6683"],["202504281100","4.43","4.43","4.44","4.42","6456.00",{},"2.8727"],["202504281130","4.43","4.43","4.44","4.42","4291.32",{},"1.9095"],["202504281330","4.43","4.43","4.44","4.42","4071.00",{},"1.8114"],["202504281400","4.44","4.44","4.45","4.43","5327.99",{},"2.3708"],["202504281430","4.43","4.43","4.44","4.42","7654.00",{},"3.4058"],["202504281500","4.42","4.43","4.45","4.42","8635.89",{},"3.8427"],["202504291000","4.51","4.59","4.62","4.49","111048.62",{},"49.4127"],["202504291030","4.59","4.59","4.62","4.58","58361.44",{},"25.9688"],["202504291100","4.59","4.59","4.59","4.54","32505.00",{},"14.4636"],["202504291130","4.59","4.62","4.64","4.58","49236.58",{},"21.9085"],["202504291330","4.61","4.64","4.67","4.59","53587.05",{},"23.8443"],["202504291400","4.64","4.66","4.66","4.62","23385.67",{},"10.4058"],["202504291430","4.66","4.65","4.66","4.64","26974.29",{},"12.0026"],["202504291500","4.66","4.63","4.66","4.62","30983.55",{},"13.7866"],["202504301000","4.65","4.51","4.68","4.50","83934.87",{},"37.3480"],["202504301030","4.51","4.51","4.54","4.51","21392.00",{},"9.5187"],["202504301100","4.51","4.53","4.53","4.49","22156.87",{},"9.8590"],["202504301130","4.53","4.52","4.55","4.50","17931.00",{},"7.9787"],["202504301330","4.52","4.55","4.56","4.50","25678.00",{},"11.4258"],["202504301400","4.55","4.53","4.55","4.52","14748.00",{},"6.5623"],["202504301430","4.54","4.56","4.59","4.53","31905.25",{},"14.1967"],["202504301500","4.57","4.55","4.57","4.54","17055.00",{},"7.5889"],["202505061000","4.57","4.56","4.60","4.55","50765.87",{},"22.5890"],["202505061030","4.55","4.56","4.56","4.52","26293.00",{},"11.6994"],["202505061100","4.56","4.56","4.57","4.53","17540.00",{},"7.8047"],["202505061130","4.56","4.55","4.58","4.55","10725.61",{},"4.7725"],["202505061330","4.55","4.56","4.58","4.55","13819.00",{},"6.1490"],["202505061400","4.56","4.56","4.58","4.55","9066.00",{},"4.0340"],["202505061430","4.56","4.58","4.58","4.55","17988.00",{},"8.0040"],["202505061500","4.56","4.58","4.58","4.56","14567.32",{},"6.4819"],["202505071000","4.60","4.56","4.63","4.54","41621.00",{},"18.5199"],["202505071030","4.56","4.61","4.62","4.56","20801.90",{},"9.2561"],["202505071100","4.60","4.60","4.63","4.60","18328.05",{},"8.1553"],["202505071130","4.60","4.62","4.65","4.60","22071.01",{},"9.8208"],["202505071330","4.62","4.62","4.63","4.59","22676.00",{},"10.0900"],["202505071400","4.61","4.61","4.63","4.58","23508.00",{},"10.4602"],["202505071430","4.61","4.60","4.61","4.59","16906.00",{},"7.5226"],["202505071500","4.61","4.61","4.61","4.60","15360.38",{},"6.8348"],["202505081000","4.61","4.59","4.61","4.54","31638.50",{},"14.0780"],["202505081030","4.58","4.59","4.60","4.55","27081.00",{},"12.0501"],["202505081100","4.60","4.59","4.61","4.57","17732.00",{},"7.8901"],["202505081130","4.58","4.59","4.59","4.57","6529.97",{},"2.9056"],["202505081330","4.58","4.61","4.62","4.58","15765.00",{},"7.0149"],["202505081400","4.60","4.60","4.61","4.60","6183.00",{},"2.7512"],["202505081430","4.60","4.61","4.61","4.60","9080.00",{},"4.0403"],["202505081500","4.61","4.61","4.63","4.60","25515.95",{},"11.3537"],["202505091000","4.61","4.67","4.70","4.60","39588.85",{},"17.6156"],["202505091030","4.66","4.69","4.69","4.64","18413.09",{},"8.1932"],["202505091100","4.69","4.67","4.71","4.67","20572.15",{},"9.1539"],["202505091130","4.67","4.70","4.72","4.67","29617.00",{},"13.1785"],["202505091330","4.71","4.72","4.78","4.69","50663.99",{},"22.5437"],["202505091400","4.72","4.72","4.74","4.71","19750.00",{},"8.7880"],["202505091430","4.72","4.72","4.74","4.71","19547.00",{},"8.6977"],["202505091500","4.72","4.72","4.73","4.70","26404.69",{},"11.7491"],["202505121000","4.73","4.72","4.75","4.70","42266.87",{},"18.8072"],["202505121030","4.72","4.66","4.74","4.64","44556.00",{},"19.8258"],["202505121100","4.66","4.65","4.66","4.64","16463.00",{},"7.3254"],["202505121130","4.64","4.64","4.65","4.63","14037.16",{},"6.2460"],["202505121330","4.64","4.64","4.64","4.62","14678.37",{},"6.5313"],["202505121400","4.63","4.64","4.64","4.62","7831.00",{},"3.4845"],["202505121430","4.64","4.64","4.65","4.63","11976.00",{},"5.3289"],["202505121500","4.64","4.64","4.65","4.63","16502.38",{},"7.3430"],["202505131000","4.65","4.65","4.65","4.60","24840.00",{},"11.0529"],["202505131030","4.64","4.65","4.65","4.63","12650.00",{},"5.6288"],["202505131100","4.65","4.64","4.65","4.63","8083.85",{},"3.5970"],["202505131130","4.63","4.66","4.67","4.63","11582.00",{},"5.1536"],["202505131330","4.66","4.66","4.67","4.64","6305.00",{},"2.8055"],["202505131400","4.67","4.66","4.67","4.65","10043.00",{},"4.4688"],["202505131430","4.66","4.67","4.68","4.66","8552.99",{},"3.8058"],["202505131500","4.68","4.67","4.68","4.67","11501.00",{},"5.1175"],["202505141000","4.65","4.63","4.69","4.63","25127.00",{},"11.1806"],["202505141030","4.63","4.65","4.65","4.63","10546.00",{},"4.6926"],["202505141100","4.65","4.65","4.65","4.63","7074.00",{},"3.1477"],["202505141130","4.65","4.66","4.66","4.64","10449.00",{},"4.6494"],["202505141330","4.66","4.64","4.66","4.64","11009.00",{},"4.8986"],["202505141400","4.64","4.65","4.66","4.63","16067.00",{},"7.1492"],["202505141430","4.65","4.66","4.66","4.63","11499.00",{},"5.1166"],["202505141500","4.66","4.66","4.66","4.65","10513.00",{},"4.6779"],["202505151000","4.66","4.68","4.70","4.65","35203.90",{},"15.6645"],["202505151030","4.68","4.66","4.68","4.65","10836.00",{},"4.8216"],["202505151100","4.67","4.67","4.67","4.66","3502.00",{},"1.5583"],["202505151130","4.66","4.68","4.68","4.65","8359.19",{},"3.7195"],["202505151330","4.68","4.67","4.69","4.66","8195.00",{},"3.6465"],["202505151400","4.67","4.68","4.68","4.66","7036.00",{},"3.1308"],["202505151430","4.68","4.67","4.68","4.66","6560.00",{},"2.9190"],["202505151500","4.67","4.66","4.68","4.66","12707.53",{},"5.6544"],["202505161000","4.65","4.64","4.68","4.63","27523.00",{},"12.2467"],["202505161030","4.64","4.63","4.66","4.62","11925.74",{},"5.3065"],["202505161100","4.64","4.64","4.64","4.63","3153.00",{},"1.4030"],["202505161130","4.64","4.63","4.65","4.62","10738.00",{},"4.7780"],["202505161330","4.63","4.63","4.63","4.61","7304.00",{},"3.2500"],["202505161400","4.63","4.64","4.64","4.62","10057.72",{},"4.4753"],["202505161430","4.64","4.62","4.64","4.62","9034.56",{},"4.0201"],["202505161500","4.63","4.63","4.64","4.62","12140.46",{},"5.4021"],["202505191000","4.63","4.69","4.70","4.61","32073.00",{},"14.2713"],["202505191030","4.69","4.75","4.75","4.68","27063.05",{},"12.0421"],["202505191100","4.75","4.74","4.75","4.72","23199.35",{},"10.3229"],["202505191130","4.73","4.74","4.76","4.73","20405.86",{},"9.0799"],["202505191330","4.74","4.73","4.74","4.72","10634.78",{},"4.7321"],["202505191400","4.72","4.72","4.74","4.72","7208.00",{},"3.2073"],["202505191430","4.72","4.74","4.74","4.72","9296.36",{},"4.1365"],["202505191500","4.74","4.73","4.74","4.72","15962.66",{},"7.1028"],["202505201000","4.74","4.75","4.81","4.74","45823.00",{},"20.3896"],["202505201030","4.75","4.76","4.78","4.75","12243.00",{},"5.4477"],["202505201100","4.76","4.76","4.77","4.75","9034.00",{},"4.0198"],["202505201130","4.76","4.76","4.77","4.74","11229.00",{},"4.9965"],["202505201330","4.76","4.77","4.79","4.75","12411.00",{},"5.5225"],["202505201400","4.77","4.76","4.78","4.75","13095.00",{},"5.8268"],["202505201430","4.75","4.74","4.76","4.74","12372.00",{},"5.5051"],["202505201500","4.74","4.76","4.76","4.74","12342.00",{},"5.4917"],["202505211000","4.75","4.78","4.82","4.75","33434.06",{},"14.8770"],["202505211030","4.78","4.84","4.85","4.77","26726.30",{},"11.8922"],["202505211100","4.85","4.85","4.89","4.84","53974.46",{},"24.0167"],["202505211130","4.85","4.87","4.87","4.85","11509.54",{},"5.1213"],["202505211330","4.87","4.88","4.89","4.86","14649.53",{},"6.5185"],["202505211400","4.88","4.88","4.88","4.86","9285.00",{},"4.1315"],["202505211430","4.88","4.90","4.90","4.86","19798.70",{},"8.8097"],["202505211500","4.89","4.89","4.90","4.88","18252.70",{},"8.1218"],["202505221000","4.90","4.91","4.92","4.87","23209.06",{},"10.3272"],["202505221030","4.91","4.90","4.93","4.89","15060.58",{},"6.7014"],["202505221100","4.91","4.87","4.92","4.87","12252.00",{},"5.4517"],["202505221130","4.88","4.89","4.91","4.87","8625.00",{},"3.8378"],["202505221330","4.91","4.91","4.93","4.90","10860.00",{},"4.8323"],["202505221400","4.91","4.88","4.92","4.87","6615.00",{},"2.9434"],["202505221430","4.88","4.90","4.91","4.88","9187.00",{},"4.0879"],["202505221500","4.90","4.90","4.91","4.89","9977.67",{},"4.4397"],["202505231000","4.93","4.90","4.93","4.84","23720.00",{},"10.5546"],["202505231030","4.90","4.89","4.91","4.88","17947.00",{},"7.9858"],["202505231100","4.89","4.84","4.90","4.84","12662.00",{},"5.6341"],["202505231130","4.84","4.85","4.88","4.84","21945.00",{},"9.7647"],["202505231330","4.85","4.88","4.88","4.85","5064.47",{},"2.2535"],["202505231400","4.88","4.88","4.88","4.86","8999.20",{},"4.0043"],["202505231430","4.88","4.83","4.88","4.83","17336.80",{},"7.7143"],["202505231500","4.84","4.81","4.84","4.81","18087.92",{},"8.0485"],["202505261000","4.85","4.83","4.86","4.82","20621.70",{},"9.1759"],["202505261030","4.84","4.90","4.91","4.83","20870.00",{},"9.2864"],["202505261100","4.90","4.87","4.91","4.86","18242.00",{},"8.1170"],["202505261130","4.86","4.86","4.87","4.84","15770.00",{},"7.0171"],["202505261330","4.86","4.86","4.88","4.85","9778.00",{},"4.3509"],["202505261400","4.87","4.86","4.87","4.85","7588.00",{},"3.3764"],["202505261430","4.87","4.86","4.88","4.86","7766.00",{},"3.4556"],["202505261500","4.87","4.86","4.88","4.85","15825.36",{},"7.0417"],["202505271000","4.86","4.93","4.93","4.86","18773.08",{},"8.3533"],["202505271030","4.93","4.91","4.93","4.89","11912.97",{},"5.3008"],["202505271100","4.90","4.90","4.91","4.89","7396.00",{},"3.2910"],["202505271130","4.90","4.90","4.91","4.88","7181.00",{},"3.1953"],["202505271330","4.90","4.89","4.90","4.87","11127.00",{},"4.9511"],["202505271400","4.89","4.88","4.89","4.87","11739.00",{},"5.2234"],["202505271430","4.87","4.90","4.90","4.87","11156.00",{},"4.9640"],["202505271500","4.90","4.90","4.91","4.88","11280.00",{},"5.0192"],["202505281000","4.89","4.91","4.94","4.89","18838.00",{},"8.3822"],["202505281030","4.92","4.89","4.92","4.88","11624.00",{},"5.1723"],["202505281100","4.88","4.92","4.92","4.88","10059.00",{},"4.4759"],["202505281130","4.92","5.00","5.01","4.90","46555.19",{},"20.7154"],["202505281330","4.98","5.02","5.02","4.98","20775.52",{},"9.2444"],["202505281400","5.01","4.99","5.02","4.99","14141.40",{},"6.2924"],["202505281430","5.00","5.01","5.02","4.98","18916.35",{},"8.4171"],["202505281500","5.01","5.02","5.03","5.00","24715.41",{},"10.9975"],["202505291000","5.00","5.00","5.12","4.99","48957.00",{},"21.7841"],["202505291030","5.00","5.01","5.02","4.99","21435.00",{},"9.5378"],["202505291100","5.01","4.99","5.01","4.99","15578.58",{},"6.9319"],["202505291130","4.99","5.01","5.02","4.99","8420.00",{},"3.7466"],["202505291330","5.01","5.01","5.02","5.00","7955.00",{},"3.5397"],["202505291400","5.01","5.01","5.01","4.99","7976.20",{},"3.5491"],["202505291430","5.01","4.99","5.01","4.98","13178.59",{},"5.8640"],["202505291500","4.99","4.98","4.99","4.97","17988.00",{},"8.0040"],["202505301000","4.97","5.00","5.03","4.97","24184.44",{},"10.7612"],["202505301030","5.00","5.04","5.06","5.00","26687.74",{},"11.8751"],["202505301100","5.04","5.06","5.07","5.03","16429.00",{},"7.3103"],["202505301130","5.08","5.07","5.08","5.04","6470.00",{},"2.8789"],["202505301330","5.07","5.05","5.07","5.04","8750.01",{},"3.8934"],["202505301400","5.05","5.04","5.06","5.04","8657.00",{},"3.8521"],["202505301430","5.05","5.04","5.06","5.03","8547.00",{},"3.8031"],["202505301500","5.04","5.03","5.05","5.01","33141.00",{},"14.7466"],["202506031000","5.03","5.02","5.06","4.97","47192.49",{},"20.9990"],["202506031030","5.02","5.01","5.04","4.99","25469.00",{},"11.3328"],["202506031100","5.02","5.01","5.03","4.99","14472.00",{},"6.4395"],["202506031130","5.01","5.04","5.06","5.01","20786.36",{},"9.2492"],["202506031330","5.05","5.04","5.07","5.03","17468.00",{},"7.7726"],["202506031400","5.04","5.03","5.06","5.03","10725.59",{},"4.7725"],["202506031430","5.03","5.04","5.04","5.03","7273.00",{},"3.2362"],["202506031500","5.04","5.04","5.04","5.01","20297.00",{},"9.0314"],["202506041000","5.04","5.07","5.08","5.02","38983.00",{},"17.3460"],["202506041030","5.08","5.02","5.08","5.01","24863.00",{},"11.0631"],["202506041100","5.02","5.03","5.04","5.00","25300.59",{},"11.2579"],["202506041130","5.03","5.04","5.05","5.01","11257.00",{},"5.0090"],["202506041330","5.04","5.07","5.08","5.04","17931.03",{},"7.9787"],["202506041400","5.07","5.05","5.08","5.05","7586.21",{},"3.3756"],["202506041430","5.05","5.04","5.06","5.04","8671.00",{},"3.8583"],["202506041500","5.04","5.05","5.06","5.04","12962.59",{},"5.7679"],["202506051000","5.05","5.04","5.09","5.03","31591.00",{},"14.0569"],["202506051030","5.05","5.05","5.07","5.04","15540.00",{},"6.9147"],["202506051100","5.06","5.06","5.06","5.04","7851.00",{},"3.4934"],["202506051130","5.06","5.03","5.06","5.03","6615.37",{},"2.9436"],["202506051330","5.03","5.01","5.04","5.01","10865.00",{},"4.8345"],["202506051400","5.01","4.98","5.02","4.97","27915.33",{},"12.4213"],["202506051430","4.98","4.98","5.00","4.97","7758.00",{},"3.4520"],["202506051500","4.97","4.98","5.00","4.97","15333.10",{},"6.8227"],["202506061000","5.00","5.00","5.03","4.99","31622.00",{},"14.0707"],["202506061030","5.00","5.01","5.01","4.99","13141.00",{},"5.8473"],["202506061100","5.01","5.01","5.01","5.00","5843.03",{},"2.5999"],["202506061130","5.01","4.97","5.01","4.96","12290.00",{},"5.4686"],["202506061330","4.97","4.99","4.99","4.97","9167.24",{},"4.0791"],["202506061400","4.99","4.99","5.00","4.98","6455.38",{},"2.8724"],["202506061430","4.99","4.99","5.00","4.98","7249.00",{},"3.2255"],["202506061500","5.00","4.99","5.00","4.98","11795.40",{},"5.2485"],["202506091000","4.99","4.92","5.01","4.91","44466.00",{},"19.7858"],["202506091030","4.93","4.90","4.93","4.88","40244.82",{},"17.9075"],["202506091100","4.89","4.91","4.91","4.87","19652.35",{},"8.7446"],["202506091130","4.90","4.90","4.90","4.89","8640.98",{},"3.8449"],["202506091330","4.89","4.92","4.94","4.89","20357.00",{},"9.0581"],["202506091400","4.93","4.92","4.93","4.91","10494.00",{},"4.6695"],["202506091430","4.92","4.94","4.94","4.92","9385.00",{},"4.1760"],["202506091500","4.94","4.94","4.94","4.92","17909.34",{},"7.9690"],["202506101000","4.94","4.95","4.98","4.92","28006.52",{},"12.4619"],["202506101030","4.95","4.95","4.96","4.93","6925.00",{},"3.0814"],["202506101100","4.95","4.93","4.96","4.93","6079.00",{},"2.7049"],["202506101130","4.93","4.93","4.94","4.92","5499.00",{},"2.4469"],["202506101330","4.93","4.89","4.96","4.89","19698.35",{},"8.7651"],["202506101400","4.89","4.92","4.93","4.89","7418.14",{},"3.3008"],["202506101430","4.92","4.94","4.94","4.90","8344.00",{},"3.7128"],["202506101500","4.94","4.93","4.95","4.92","9747.90",{},"4.3375"],["202506111000","4.94","4.94","4.95","4.91","17742.45",{},"7.8948"],["202506111030","4.94","4.94","4.95","4.93","4551.46",{},"2.0252"],["202506111100","4.95","4.95","4.95","4.93","4560.54",{},"2.0293"],["202506111130","4.94","4.94","4.95","4.93","3349.00",{},"1.4902"],["202506111330","4.94","4.95","4.96","4.93","14566.44",{},"6.4815"],["202506111400","4.95","4.97","4.98","4.95","8586.00",{},"3.8205"],["202506111430","4.97","4.99","4.99","4.96","12015.00",{},"5.3462"],["202506111500","4.98","4.98","4.99","4.97","14839.82",{},"6.6032"],["202506121000","4.99","5.01","5.02","4.97","26397.78",{},"11.7461"],["202506121030","5.01","5.01","5.04","5.00","16893.61",{},"7.5171"],["202506121100","5.01","4.98","5.01","4.97","13171.39",{},"5.8608"],["202506121130","4.98","4.99","4.99","4.97","4212.45",{},"1.8744"],["202506121330","4.99","4.97","5.00","4.97","6864.00",{},"3.0542"],["202506121400","4.97","4.98","4.98","4.96","6386.00",{},"2.8415"],["202506121430","4.97","4.98","4.98","4.96","5423.01",{},"2.4130"],["202506121500","4.97","4.97","4.98","4.97","6571.00",{},"2.9239"],["202506131000","4.97","4.98","5.01","4.96","22679.05",{},"10.0914"],["202506131030","4.98","4.96","4.99","4.96","11153.08",{},"4.9627"],["202506131100","4.96","4.99","5.00","4.96","9361.00",{},"4.1653"],["202506131130","4.98","4.99","4.99","4.97","6236.00",{},"2.7748"],["202506131330","4.98","4.97","4.99","4.96","6106.00",{},"2.7170"],["202506131400","4.96","4.97","4.99","4.96","7013.00",{},"3.1205"],["202506131430","4.98","4.98","4.99","4.97","7692.00",{},"3.4227"],["202506131500","4.98","4.97","4.98","4.96","11551.01",{},"5.1398"],["202506161000","4.95","4.91","4.96","4.91","23028.00",{},"10.2466"],["202506161030","4.91","4.91","4.94","4.90","18077.00",{},"8.0436"],["202506161100","4.91","4.90","4.92","4.90","8156.00",{},"3.6291"],["202506161130","4.90","4.92","4.93","4.90","12081.00",{},"5.3756"],["202506161330","4.92","4.91","4.93","4.91","7429.00",{},"3.3056"],["202506161400","4.91","4.92","4.93","4.91","7943.00",{},"3.5344"],["202506161430","4.92","4.93","4.94","4.91","10235.10",{},"4.5543"],["202506161500","4.93","4.91","4.93","4.90","26124.00",{},"11.6242"],["202506171000","4.90","4.91","4.92","4.89","18886.86",{},"8.4040"],["202506171030","4.91","4.90","4.92","4.89","12803.00",{},"5.6969"],["202506171100","4.91","4.90","4.91","4.89","8417.40",{},"3.7454"],["202506171130","4.90","4.91","4.91","4.89","9010.00",{},"4.0091"],["202506171330","4.91","4.91","4.92","4.89","7454.01",{},"3.3168"],["202506171400","4.92","4.91","4.92","4.91","4006.61",{},"1.7828"],["202506171430","4.92","4.94","4.94","4.91","14901.00",{},"6.6304"],["202506171500","4.94","4.95","4.96","4.93","18487.44",{},"8.2262"],["202506181000","4.95","4.93","4.95","4.92","17675.38",{},"7.8649"],["202506181030","4.93","4.92","4.94","4.90","15107.00",{},"6.7221"],["202506181100","4.92","4.92","4.93","4.91","3163.20",{},"1.4075"],["202506181130","4.91","4.91","4.92","4.90","4224.00",{},"1.8795"],["202506181330","4.91","4.92","4.93","4.90","5422.00",{},"2.4126"],["202506181400","4.92","4.90","4.92","4.90","3323.00",{},"1.4786"],["202506181430","4.90","4.91","4.91","4.90","3276.00",{},"1.4577"],["202506181500","4.91","4.90","4.92","4.90","8808.00",{},"3.9192"],["202506191000","4.92","4.83","4.92","4.81","42278.20",{},"18.8123"],["202506191030","4.84","4.84","4.85","4.83","16114.00",{},"7.1702"],["202506191100","4.84","4.83","4.85","4.82","8096.02",{},"3.6024"],["202506191130","4.83","4.81","4.85","4.81","12591.00",{},"5.6025"],["202506191330","4.81","4.84","4.84","4.81","9786.00",{},"4.3544"],["202506191400","4.84","4.84","4.85","4.83","7845.00",{},"3.4907"],["202506191430","4.84","4.85","4.85","4.83","7529.70",{},"3.3504"],["202506191500","4.85","4.84","4.85","4.82","13665.38",{},"6.0806"],["202506201000","4.84","4.87","4.89","4.83","26684.50",{},"11.8736"],["202506201030","4.87","4.88","4.90","4.87","20481.00",{},"9.1133"],["202506201100","4.88","4.87","4.89","4.86","8349.00",{},"3.7150"],["202506201130","4.86","4.87","4.88","4.86","5745.90",{},"2.5567"],["202506201330","4.87","4.88","4.89","4.87","3498.05",{},"1.5565"],["202506201400","4.88","4.90","4.91","4.88","13878.00",{},"6.1752"],["202506201430","4.90","4.89","4.90","4.88","6187.01",{},"2.7530"],["202506201500","4.89","4.90","4.90","4.88","15175.00",{},"6.7523"],["202506231000","4.92","4.91","4.93","4.89","33089.00",{},"14.7234"],["202506231030","4.91","4.95","4.96","4.91","17668.00",{},"7.8616"],["202506231100","4.96","4.96","4.96","4.94","5992.00",{},"2.6662"],["202506231130","4.95","4.95","4.96","4.94","6607.32",{},"2.9400"],["202506231330","4.95","4.93","4.95","4.92","14228.00",{},"6.3310"],["202506231400","4.93","4.96","4.96","4.92","8192.00",{},"3.6451"],["202506231430","4.96","4.96","4.96","4.94","9373.00",{},"4.1706"],["202506231500","4.95","4.94","4.96","4.94","12162.00",{},"5.4117"],["202506241000","4.94","4.92","4.97","4.92","19719.00",{},"8.7742"],["202506241030","4.93","4.87","4.93","4.87","29753.00",{},"13.2390"],["202506241100","4.87","4.88","4.90","4.86","13266.23",{},"5.9030"],["202506241130","4.88","4.86","4.89","4.84","26325.88",{},"11.7141"],["202506241330","4.86","4.88","4.89","4.86","12097.00",{},"5.3827"],["202506241400","4.88","4.89","4.90","4.87","18101.00",{},"8.0543"],["202506241430","4.88","4.89","4.89","4.88","6172.00",{},"2.7463"],["202506241500","4.88","4.90","4.91","4.88","11913.77",{},"5.3012"],["202506251000","4.91","4.89","4.92","4.88","12274.50",{},"5.4617"],["202506251030","4.89","4.87","4.89","4.86","10416.42",{},"4.6349"],["202506251100","4.88","4.87","4.88","4.86","5947.00",{},"2.6462"],["202506251130","4.87","4.88","4.88","4.86","4131.00",{},"1.8381"],["202506251330","4.88","4.86","4.89","4.85","14708.58",{},"6.5448"],["202506251400","4.85","4.86","4.87","4.85","7135.00",{},"3.1748"],["202506251430","4.87","4.87","4.89","4.86","18816.00",{},"8.3724"],["202506251500","4.87","4.87","4.88","4.86","16921.00",{},"7.5292"],["202506261000","4.88","4.82","4.88","4.81","29781.00",{},"13.2515"],["202506261030","4.82","4.81","4.83","4.80","26177.14",{},"11.6479"],["202506261100","4.81","4.80","4.82","4.79","18300.00",{},"8.1428"],["202506261130","4.80","4.81","4.82","4.79","13982.00",{},"6.2215"],["202506261330","4.80","4.83","4.83","4.79","15954.22",{},"7.0991"],["202506261400","4.83","4.81","4.83","4.81","11699.00",{},"5.2056"],["202506261430","4.81","4.81","4.83","4.81","10585.00",{},"4.7099"],["202506261500","4.81","4.83","4.85","4.81","11978.04",{},"5.3298"],["202506271000","4.85","4.88","4.89","4.83","44759.00",{},"19.9162"],["202506271030","4.87","4.84","4.89","4.84","17241.00",{},"7.6716"],["202506271100","4.85","4.80","4.85","4.79","22243.00",{},"9.8973"],["202506271130","4.80","4.78","4.80","4.77","16089.10",{},"7.1591"],["202506271330","4.78","4.80","4.80","4.77","8262.20",{},"3.6764"],["202506271400","4.80","4.79","4.80","4.78","12384.00",{},"5.5104"],["202506271430","4.78","4.79","4.80","4.78","7473.25",{},"3.3253"],["202506271500","4.79","4.79","4.80","4.78","10162.00",{},"4.5217"],["202506301000","4.80","4.81","4.82","4.77","23638.30",{},"10.5182"],["202506301030","4.81","4.78","4.82","4.78","17283.00",{},"7.6903"],["202506301100","4.78","4.81","4.81","4.77","18461.40",{},"8.2147"],["202506301130","4.81","4.80","4.81","4.79","7574.32",{},"3.3703"],["202506301330","4.80","4.80","4.80","4.78","8077.00",{},"3.5940"],["202506301400","4.80","4.79","4.80","4.78","8316.20",{},"3.7004"],["202506301430","4.79","4.78","4.79","4.77","10616.80",{},"4.7241"],["202506301500","4.78","4.78","4.80","4.78","10425.05",{},"4.6388"],["202507011000","4.78","4.84","4.85","4.78","43137.89",{},"19.1948"],["202507011030","4.84","4.88","4.88","4.83","32074.70",{},"14.2721"],["202507011100","4.88","4.88","4.88","4.86","14814.00",{},"6.5917"],["202507011130","4.88","4.86","4.88","4.86","16941.00",{},"7.5381"],["202507011330","4.86","4.82","4.86","4.82","14891.00",{},"6.6260"],["202507011400","4.82","4.83","4.84","4.82","11167.00",{},"4.9689"],["202507011430","4.84","4.84","4.85","4.82","13119.98",{},"5.8379"],["202507011500","4.85","4.86","4.87","4.84","16560.43",{},"7.3688"],["202507021000","4.85","4.88","4.90","4.85","22305.00",{},"9.9249"],["202507021030","4.87","4.88","4.90","4.87","20870.91",{},"9.2868"],["202507021100","4.87","4.88","4.89","4.86","6562.00",{},"2.9199"],["202507021130","4.89","4.88","4.90","4.88","7666.00",{},"3.4111"],["202507021330","4.89","4.90","4.90","4.88","6928.92",{},"3.0831"],["202507021400","4.90","4.89","4.90","4.88","10491.09",{},"4.6682"],["202507021430","4.88","4.90","4.90","4.88","8124.34",{},"3.6150"],["202507021500","4.89","4.90","4.90","4.89","17644.10",{},"7.8510"],["202507031000","4.91","4.86","4.91","4.86","19274.00",{},"8.5762"],["202507031030","4.86","4.84","4.87","4.83","18248.00",{},"8.1197"],["202507031100","4.84","4.85","4.85","4.84","5641.00",{},"2.5100"],["202507031130","4.85","4.87","4.87","4.85","4971.00",{},"2.2119"],["202507031330","4.87","4.88","4.88","4.86","4412.25",{},"1.9633"],["202507031400","4.88","4.87","4.88","4.86","3839.15",{},"1.7083"],["202507031430","4.87","4.87","4.89","4.85","13573.87",{},"6.0399"],["202507031500","4.87","4.86","4.88","4.86","6773.38",{},"3.0139"],["202507041000","4.87","4.93","4.93","4.86","36143.00",{},"16.0823"],["202507041030","4.93","4.93","4.93","4.91","12280.00",{},"5.4642"],["202507041100","4.93","4.91","4.93","4.91","3962.00",{},"1.7629"],["202507041130","4.92","4.90","4.92","4.89","8886.00",{},"3.9540"],["202507041330","4.90","4.90","4.90","4.88","6082.80",{},"2.7066"],["202507041400","4.90","4.88","4.90","4.88","3999.00",{},"1.7794"],["202507041430","4.89","4.88","4.89","4.87","6774.29",{},"3.0143"],["202507041500","4.89","4.88","4.89","4.87","9304.19",{},"4.1400"],["202507071000","4.88","4.88","4.90","4.84","23512.45",{},"10.4622"],["202507071030","4.89","4.89","4.91","4.88","14109.48",{},"6.2782"],["202507071100","4.90","4.89","4.91","4.88","12551.00",{},"5.5847"],["202507071130","4.89","4.92","4.93","4.89","20424.99",{},"9.0884"],["202507071330","4.93","4.90","4.93","4.90","21975.00",{},"9.7781"],["202507071400","4.90","4.91","4.91","4.90","6613.08",{},"2.9426"],["202507071430","4.91","4.93","4.93","4.91","8886.00",{},"3.9540"],["202507071500","4.93","4.91","4.93","4.91","15485.00",{},"6.8903"],["202507081000","4.92","4.88","4.95","4.87","27665.00",{},"12.3099"],["202507081030","4.88","4.89","4.90","4.88","13201.00",{},"5.8740"],["202507081100","4.89","4.89","4.89","4.87","10736.00",{},"4.7771"],["202507081130","4.89","4.90","4.90","4.88","11540.00",{},"5.1349"],["202507081330","4.90","4.90","4.91","4.88","10606.50",{},"4.7195"],["202507081400","4.91","4.90","4.91","4.89","7586.00",{},"3.3755"],["202507081430","4.90","4.90","4.90","4.88","8937.00",{},"3.9766"],["202507081500","4.90","4.88","4.90","4.88","12843.00",{},"5.7147"],["202507091000","4.90","4.93","4.95","4.89","35842.00",{},"15.9484"],["202507091030","4.94","4.93","4.94","4.92","10582.00",{},"4.7086"],["202507091100","4.92","4.94","4.95","4.92","10055.55",{},"4.4744"],["202507091130","4.95","4.95","4.96","4.94","6965.74",{},"3.0995"],["202507091330","4.94","4.96","4.96","4.94","5643.00",{},"2.5109"],["202507091400","4.96","4.98","4.98","4.95","23845.00",{},"10.6102"],["202507091430","4.98","4.98","4.98","4.96","8988.00",{},"3.9993"],["202507091500","4.98","4.96","4.98","4.95","14024.16",{},"6.2402"],["202507101000","4.96","4.98","5.00","4.96","17688.00",{},"7.8705"],["202507101030","4.98","4.98","5.00","4.98","9137.00",{},"4.0656"],["202507101100","4.98","4.98","4.99","4.96","9328.00",{},"4.1506"],["202507101130","4.98","4.98","4.98","4.97","3382.20",{},"1.5050"],["202507101330","4.98","4.99","4.99","4.97","5627.00",{},"2.5038"],["202507101400","4.99","4.99","4.99","4.97","8139.00",{},"3.6216"],["202507101430","4.99","5.00","5.00","4.98","9650.00",{},"4.2939"],["202507101500","5.00","5.01","5.01","4.99","18484.75",{},"8.2251"],["202507111000","5.01","5.02","5.04","5.01","22500.90",{},"10.0121"],["202507111030","5.02","5.03","5.04","5.01","18255.00",{},"8.1228"],["202507111100","5.02","5.04","5.04","5.02","11790.37",{},"5.2463"],["202507111130","5.04","5.07","5.08","5.03","20555.34",{},"9.1464"],["202507111330","5.07","5.08","5.08","5.05","23288.00",{},"10.3623"],["202507111400","5.08","5.05","5.08","5.04","17288.00",{},"7.6925"],["202507111430","5.05","5.05","5.05","5.03","8995.71",{},"4.0028"],["202507111500","5.05","5.04","5.05","5.03","14751.60",{},"6.5639"],["202507141000","5.05","5.04","5.11","5.03","41028.00",{},"18.2560"],["202507141030","5.04","5.07","5.07","5.04","15192.27",{},"6.7600"],["202507141100","5.07","5.07","5.08","5.06","9502.57",{},"4.2283"],["202507141130","5.07","5.05","5.08","5.04","7151.64",{},"3.1822"],["202507141330","5.05","5.05","5.08","5.05","9605.00",{},"4.2739"],["202507141400","5.06","5.06","5.06","5.04","7551.00",{},"3.3599"],["202507141430","5.05","5.05","5.06","5.04","11056.00",{},"4.9195"],["202507141500","5.05","5.02","5.05","5.02","23504.58",{},"10.4587"],["202507151000","4.88","4.85","4.89","4.85","30370.08",{},"13.5136"],["202507151030","4.86","4.83","4.86","4.82","17798.50",{},"7.9197"],["202507151100","4.83","4.84","4.86","4.82","7311.20",{},"3.2532"],["202507151130","4.84","4.83","4.84","4.82","13346.00",{},"5.9385"],["202507151330","4.83","4.83","4.84","4.82","9313.05",{},"4.1440"],["202507151400","4.83","4.82","4.84","4.81","9703.00",{},"4.3175"],["202507151430","4.82","4.83","4.83","4.81","8141.27",{},"3.6226"],["202507151500","4.82","4.83","4.84","4.82","13535.00",{},"6.0226"],["202507161000","4.84","4.83","4.84","4.81","21821.00",{},"9.7096"],["202507161030","4.83","4.81","4.83","4.80","11037.00",{},"4.9111"],["202507161100","4.81","4.79","4.81","4.79","6346.00",{},"2.8237"],["202507161130","4.79","4.81","4.82","4.79","8183.00",{},"3.6411"],["202507161330","4.81","4.79","4.81","4.79","6415.00",{},"2.8544"],["202507161400","4.79","4.79","4.80","4.78","4930.00",{},"2.1937"],["202507161430","4.78","4.80","4.81","4.78","7921.93",{},"3.5250"],["202507161500","4.81","4.80","4.81","4.80","13077.18",{},"5.8189"],["202507171000","4.80","4.82","4.84","4.80","14542.00",{},"6.4707"],["202507171030","4.81","4.79","4.82","4.78","12434.21",{},"5.5328"],["202507171100","4.79","4.78","4.79","4.77","7710.00",{},"3.4307"],["202507171130","4.78","4.79","4.79","4.78","2700.00",{},"1.2014"],["202507171330","4.79","4.77","4.79","4.77","14343.00",{},"6.3821"],["202507171400","4.78","4.78","4.79","4.77","8234.00",{},"3.6638"],["202507171430","4.78","4.77","4.79","4.76","14760.00",{},"6.5677"],["202507171500","4.78","4.77","4.78","4.76","21179.44",{},"9.4241"],["202507181000","4.79","4.80","4.81","4.78","35253.00",{},"15.6863"],["202507181030","4.80","4.82","4.84","4.80","21460.97",{},"9.5494"],["202507181100","4.82","4.80","4.83","4.80","5795.03",{},"2.5786"],["202507181130","4.80","4.81","4.81","4.80","6260.00",{},"2.7855"],["202507181330","4.81","4.81","4.82","4.80","7418.00",{},"3.3007"],["202507181400","4.80","4.80","4.81","4.80","2050.00",{},"0.9122"],["202507181430","4.80","4.81","4.81","4.80","4373.00",{},"1.9458"],["202507181500","4.80","4.81","4.82","4.80","10654.79",{},"4.7410"],["202507211000","4.80","4.84","4.86","4.80","32554.18",{},"14.4854"],["202507211030","4.84","4.83","4.84","4.82","17344.00",{},"7.7175"],["202507211100","4.84","4.81","4.84","4.81","14242.00",{},"6.3372"],["202507211130","4.82","4.83","4.84","4.81","16253.22",{},"7.2321"],["202507211330","4.83","4.86","4.87","4.83","22812.25",{},"10.1506"],["202507211400","4.86","4.85","4.86","4.85","8437.00",{},"3.7542"],["202507211430","4.85","4.85","4.87","4.85","13295.06",{},"5.9158"],["202507211500","4.86","4.84","4.86","4.84","16075.41",{},"7.1530"],["202507221000","4.84","4.79","4.87","4.78","37358.15",{},"16.6230"],["202507221030","4.79","4.81","4.82","4.78","13803.75",{},"6.1422"],["202507221100","4.81","4.84","4.85","4.81","9336.00",{},"4.1542"],["202507221130","4.84","4.83","4.84","4.82","3825.19",{},"1.7021"],["202507221330","4.83","4.87","4.87","4.83","15557.27",{},"6.9224"],["202507221400","4.87","4.84","4.87","4.84","10272.00",{},"4.5707"],["202507221430","4.84","4.86","4.87","4.84","10023.22",{},"4.4600"],["202507221500","4.86","4.88","4.88","4.85","16572.12",{},"7.3740"],["202507231000","4.89","4.91","4.92","4.88","26304.75",{},"11.7047"],["202507231030","4.91","4.91","4.91","4.89","7142.00",{},"3.1779"],["202507231100","4.90","4.90","4.91","4.89","4641.00",{},"2.0651"],["202507231130","4.90","4.89","4.91","4.89","5781.21",{},"2.5724"],["202507231330","4.89","4.89","4.91","4.89","17888.20",{},"7.9596"],["202507231400","4.89","4.88","4.90","4.88","9530.00",{},"4.2405"],["202507231430","4.88","4.88","4.89","4.85","16214.00",{},"7.2146"],["202507231500","4.88","4.86","4.88","4.85","16022.18",{},"7.1293"],["202507241000","4.86","4.82","4.88","4.81","33402.90",{},"14.8631"],["202507241030","4.82","4.83","4.86","4.82","12983.00",{},"5.7770"],["202507241100","4.83","4.84","4.84","4.82","6216.98",{},"2.7663"],["202507241130","4.84","4.84","4.84","4.82","8819.00",{},"3.9241"],["202507241330","4.84","4.83","4.84","4.81","16016.01",{},"7.1266"],["202507241400","4.82","4.83","4.83","4.81","10589.61",{},"4.7120"],["202507241430","4.83","4.82","4.83","4.82","7462.98",{},"3.3208"],["202507241500","4.82","4.83","4.84","4.82","22737.27",{},"10.1173"],["202507251000","4.84","4.82","4.85","4.81","32002.00",{},"14.2397"],["202507251030","4.82","4.81","4.83","4.80","21419.00",{},"9.5307"],["202507251100","4.80","4.79","4.82","4.78","21640.00",{},"9.6290"],["202507251130","4.79","4.76","4.80","4.76","28749.00",{},"12.7923"],["202507251330","4.77","4.78","4.79","4.76","9699.00",{},"4.3157"],["202507251400","4.78","4.77","4.78","4.76","9098.00",{},"4.0483"],["202507251430","4.77","4.76","4.78","4.75","23911.00",{},"10.6395"],["202507251500","4.76","4.74","4.77","4.74","27298.65",{},"12.1469"],["202507281000","4.75","4.76","4.77","4.73","35149.00",{},"15.6400"],["202507281030","4.76","4.75","4.76","4.74","10244.00",{},"4.5582"],["202507281100","4.75","4.73","4.75","4.73","11787.00",{},"5.2448"],["202507281130","4.73","4.73","4.76","4.73","19782.00",{},"8.8023"],["202507281330","4.73","4.73","4.75","4.73","7213.00",{},"3.2095"],["202507281400","4.73","4.74","4.74","4.72","8559.00",{},"3.8084"],["202507281430","4.73","4.73","4.74","4.72","5814.00",{},"2.5870"],["202507281500","4.72","4.72","4.74","4.72","21751.58",{},"9.6787"],["202507291000","4.72","4.62","4.73","4.62","58788.47",{},"26.1588"],["202507291030","4.62","4.58","4.62","4.57","46525.53",{},"20.7022"],["202507291100","4.57","4.57","4.58","4.55","30321.59",{},"13.4920"],["202507291130","4.57","4.56","4.57","4.55","20454.41",{},"9.1015"],["202507291330","4.56","4.51","4.56","4.50","55662.00",{},"24.7676"],["202507291400","4.51","4.52","4.52","4.49","28092.56",{},"12.5002"],["202507291430","4.52","4.56","4.56","4.52","18158.00",{},"8.0797"],["202507291500","4.56","4.55","4.56","4.54","22564.00",{},"10.0402"],["202507301000","4.54","4.62","4.63","4.53","63711.00",{},"28.3491"],["202507301030","4.62","4.62","4.63","4.60","22299.00",{},"9.9223"],["202507301100","4.63","4.59","4.63","4.58","37193.00",{},"16.5496"],["202507301130","4.59","4.60","4.60","4.59","6482.00",{},"2.8843"],["202507301330","4.60","4.60","4.61","4.58","10007.00",{},"4.4528"],["202507301400","4.60","4.58","4.61","4.56","18777.01",{},"8.3551"],["202507301430","4.58","4.58","4.59","4.56","14023.00",{},"6.2397"],["202507301500","4.58","4.58","4.60","4.57","18887.28",{},"8.4042"],["202507311000","4.57","4.51","4.58","4.50","43123.00",{},"19.1882"],["202507311030","4.50","4.51","4.52","4.49","29137.00",{},"12.9649"],["202507311100","4.51","4.53","4.54","4.50","12049.00",{},"5.3614"],["202507311130","4.54","4.53","4.54","4.52","10695.00",{},"4.7589"],["202507311330","4.53","4.54","4.54","4.50","12207.55",{},"5.4319"],["202507311400","4.54","4.56","4.56","4.53","9983.00",{},"4.4421"],["202507311430","4.55","4.52","4.56","4.52","11509.00",{},"5.1211"],["202507311500","4.52","4.53","4.54","4.51","13264.00",{},"5.9020"],["202508011000","4.53","4.51","4.56","4.51","26001.00",{},"11.5695"],["202508011030","4.51","4.51","4.53","4.51","12334.00",{},"5.4882"],["202508011100","4.51","4.52","4.52","4.51","5967.00",{},"2.6551"],["202508011130","4.52","4.50","4.52","4.50","5630.00",{},"2.5051"],["202508011330","4.53","4.50","4.57","4.50","44036.48",{},"19.5947"],["202508011400","4.51","4.49","4.51","4.49","15753.00",{},"7.0095"],["202508011430","4.49","4.49","4.50","4.48","17760.00",{},"7.9026"],["202508011500","4.50","4.50","4.50","4.48","19762.00",{},"8.7934"],["202508041000","4.47","4.53","4.54","4.45","46363.53",{},"20.6301"],["202508041030","4.53","4.52","4.55","4.51","18860.00",{},"8.3920"],["202508041100","4.51","4.51","4.52","4.49","14310.00",{},"6.3674"],["202508041130","4.51","4.52","4.52","4.50","9735.00",{},"4.3317"],["202508041330","4.52","4.50","4.52","4.49","13927.47",{},"6.1972"],["202508041400","4.49","4.51","4.51","4.49","8016.17",{},"3.5669"],["202508041430","4.51","4.52","4.53","4.50","16506.00",{},"7.3446"],["202508041500","4.52","4.52","4.53","4.50","21260.54",{},"9.4602"],["202508051000","4.51","4.54","4.55","4.51","20020.00",{},"8.9082"],["202508051030","4.55","4.57","4.59","4.54","32491.00",{},"14.4573"],["202508051100","4.57","4.58","4.59","4.56","12567.00",{},"5.5919"],["202508051130","4.58","4.57","4.59","4.57","17564.00",{},"7.8154"],["202508051330","4.57","4.57","4.59","4.57","14844.32",{},"6.6052"],["202508051400","4.57","4.57","4.59","4.56","8217.00",{},"3.6563"],["202508051430","4.57","4.58","4.59","4.57","7776.00",{},"3.4600"],["202508051500","4.59","4.59","4.60","4.58","16023.99",{},"7.1301"],["202508061000","4.58","4.55","4.60","4.53","29221.00",{},"13.0023"],["202508061030","4.56","4.57","4.58","4.55","12327.22",{},"5.4852"],["202508061100","4.57","4.57","4.58","4.56","6806.00",{},"3.0284"],["202508061130","4.56","4.57","4.58","4.56","8765.74",{},"3.9004"],["202508061330","4.56","4.58","4.58","4.56","6105.00",{},"2.7165"],["202508061400","4.57","4.59","4.60","4.57","9834.00",{},"4.3758"],["202508061430","4.59","4.59","4.60","4.57","8273.75",{},"3.6815"],["202508061500","4.58","4.59","4.60","4.58","10119.00",{},"4.5026"],["202508071000","4.59","4.56","4.59","4.56","12633.00",{},"5.6212"],["202508071030","4.57","4.57","4.58","4.56","10201.05",{},"4.5391"],["202508071100","4.57","4.57","4.59","4.56","6794.05",{},"3.0231"],["202508071130","4.57","4.57","4.59","4.57","10520.00",{},"4.6810"],["202508071330","4.57","4.59","4.59","4.57","5104.50",{},"2.2713"],["202508071400","4.59","4.56","4.59","4.56","4785.75",{},"2.1295"],["202508071430","4.56","4.56","4.57","4.56","4351.07",{},"1.9361"],["202508071500","4.56","4.57","4.57","4.56","10194.48",{},"4.5362"],["202508081000","4.56","4.54","4.58","4.54","20770.00",{},"9.2419"],["202508081030","4.54","4.55","4.56","4.54","14647.00",{},"6.5174"],["202508081100","4.55","4.54","4.56","4.54","9240.00",{},"4.1115"],["202508081130","4.55","4.55","4.56","4.54","5262.02",{},"2.3414"],["202508081330","4.55","4.56","4.58","4.55","18581.96",{},"8.2683"],["202508081400","4.56","4.58","4.58","4.56","5084.55",{},"2.2624"],["202508081430","4.58","4.57","4.58","4.57","5590.06",{},"2.4874"],["202508081500","4.58","4.59","4.59","4.57","22022.95",{},"9.7994"],["202508111000","4.58","4.45","4.58","4.44","142190.43",{},"63.2697"],["202508111030","4.45","4.44","4.46","4.40","79229.40",{},"35.2542"],["202508111100","4.44","4.46","4.46","4.44","25517.00",{},"11.3542"],["202508111130","4.46","4.46","4.47","4.45","22375.00",{},"9.9561"],["202508111330","4.46","4.46","4.46","4.45","26899.51",{},"11.9693"],["202508111400","4.45","4.45","4.46","4.44","29004.23",{},"12.9058"],["202508111430","4.45","4.45","4.46","4.44","30390.00",{},"13.5225"],["202508111500","4.46","4.45","4.47","4.45","40821.63",{},"18.1642"],["202508121000","4.46","4.46","4.49","4.45","76506.25",{},"34.0425"],["202508121030","4.46","4.45","4.47","4.45","23939.00",{},"10.6520"],["202508121100","4.45","4.44","4.46","4.44","25147.00",{},"11.1895"],["202508121130","4.44","4.47","4.47","4.44","14188.20",{},"6.3132"],["202508121330","4.47","4.44","4.47","4.44","18452.00",{},"8.2105"],["202508121400","4.44","4.44","4.45","4.44","8827.00",{},"3.9277"],["202508121430","4.44","4.44","4.45","4.43","36378.00",{},"16.1869"],["202508121500","4.44","4.44","4.44","4.43","26083.30",{},"11.6061"],["202508131000","4.46","4.45","4.48","4.44","61555.68",{},"27.3901"],["202508131030","4.44","4.45","4.45","4.44","15691.02",{},"6.9819"],["202508131100","4.45","4.46","4.46","4.44","21289.99",{},"9.4733"],["202508131130","4.46","4.46","4.46","4.44","13570.00",{},"6.0382"],["202508131330","4.46","4.45","4.46","4.44","17642.00",{},"7.8501"],["202508131400","4.44","4.45","4.46","4.44","11328.00",{},"5.0406"],["202508131430","4.45","4.44","4.46","4.44","25223.00",{},"11.2233"],["202508131500","4.44","4.46","4.46","4.44","22376.42",{},"9.9567"],["202508141000","4.46","4.51","4.52","4.46","91385.39",{},"40.6632"],["202508141030","4.51","4.49","4.51","4.48","22821.00",{},"10.1545"],["202508141100","4.49","4.49","4.50","4.48","10649.00",{},"4.7384"],["202508141130","4.49","4.46","4.49","4.46","13285.00",{},"5.9113"],["202508141330","4.46","4.44","4.47","4.43","45119.00",{},"20.0763"],["202508141400","4.44","4.44","4.45","4.43","9655.00",{},"4.2961"],["202508141430","4.44","4.44","4.45","4.44","12824.00",{},"5.7062"],["202508141500","4.44","4.44","4.45","4.43","25968.00",{},"11.5548"],["202508151000","4.45","4.42","4.45","4.40","65517.00",{},"29.1527"],["202508151030","4.42","4.41","4.43","4.40","28380.50",{},"12.6283"],["202508151100","4.41","4.41","4.42","4.40","15183.00",{},"6.7559"],["202508151130","4.41","4.43","4.43","4.41","12776.00",{},"5.6849"],["202508151330","4.43","4.44","4.45","4.43","15444.24",{},"6.8721"],["202508151400","4.44","4.45","4.45","4.44","8362.00",{},"3.7208"],["202508151430","4.44","4.46","4.46","4.44","19712.70",{},"8.7714"],["202508151500","4.46","4.46","4.46","4.44","29479.18",{},"13.1172"],["202508181000","4.46","4.45","4.47","4.44","42442.45",{},"18.8854"],["202508181030","4.45","4.44","4.46","4.44","36728.00",{},"16.3426"],["202508181100","4.44","4.46","4.46","4.44","14276.60",{},"6.3526"],["202508181130","4.46","4.47","4.47","4.45","17788.00",{},"7.9150"],["202508181330","4.47","4.47","4.47","4.46","14486.14",{},"6.4458"],["202508181400","4.47","4.45","4.47","4.45","17130.28",{},"7.6224"],["202508181430","4.45","4.45","4.46","4.45","17836.00",{},"7.9364"],["202508181500","4.45","4.44","4.46","4.44","41517.58",{},"18.4738"],["202508191000","4.44","4.44","4.45","4.43","30389.91",{},"13.5224"],["202508191030","4.45","4.44","4.45","4.43","16700.00",{},"7.4309"],["202508191100","4.44","4.44","4.45","4.43","6855.00",{},"3.0502"],["202508191130","4.44","4.44","4.45","4.44","4708.00",{},"2.0949"],["202508191330","4.45","4.44","4.45","4.43","20041.00",{},"8.9175"],["202508191400","4.43","4.43","4.44","4.43","14395.00",{},"6.4053"],["202508191430","4.43","4.44","4.45","4.43","14826.27",{},"6.5972"],["202508191500","4.45","4.44","4.45","4.43","15912.68",{},"7.0806"],["202508201000","4.44","4.43","4.45","4.42","31036.06",{},"13.8099"],["202508201030","4.44","4.43","4.44","4.43","17929.65",{},"7.9781"],["202508201100","4.43","4.43","4.44","4.42","10701.00",{},"4.7616"],["202508201130","4.43","4.42","4.44","4.42","9083.93",{},"4.0420"],["202508201330","4.42","4.42","4.43","4.42","7724.00",{},"3.4369"],["202508201400","4.42","4.42","4.43","4.42","9444.00",{},"4.2022"],["202508201430","4.42","4.43","4.44","4.42","15710.11",{},"6.9904"],["202508201500","4.44","4.45","4.45","4.43","22938.92",{},"10.2070"],["202508211000","4.45","4.47","4.48","4.44","58655.72",{},"26.0997"],["202508211030","4.47","4.48","4.48","4.46","20876.16",{},"9.2891"],["202508211100","4.47","4.49","4.49","4.47","41226.81",{},"18.3445"],["202508211130","4.49","4.48","4.49","4.47","22734.83",{},"10.1162"],["202508211330","4.49","4.48","4.49","4.47","18832.85",{},"8.3799"],["202508211400","4.48","4.47","4.49","4.47","6391.22",{},"2.8439"],["202508211430","4.47","4.47","4.48","4.46","17457.03",{},"7.7678"],["202508211500","4.48","4.48","4.48","4.47","13752.65",{},"6.1194"],["202508221000","4.48","4.45","4.48","4.44","62300.00",{},"27.7213"],["202508221030","4.45","4.44","4.45","4.44","17241.02",{},"7.6716"],["202508221100","4.44","4.46","4.46","4.44","17882.94",{},"7.9573"],["202508221130","4.46","4.46","4.46","4.45","4323.00",{},"1.9236"],["202508221330","4.46","4.47","4.47","4.45","10845.02",{},"4.8256"],["202508221400","4.46","4.47","4.47","4.45","8016.85",{},"3.5672"],["202508221430","4.47","4.48","4.48","4.46","12034.00",{},"5.3547"],["202508221500","4.48","4.49","4.49","4.47","27103.86",{},"12.0602"],["202508251000","4.50","4.54","4.54","4.50","76145.35",{},"33.8820"],["202508251030","4.54","4.55","4.55","4.53","35517.50",{},"15.8040"],["202508251100","4.55","4.56","4.56","4.54","28159.65",{},"12.5300"],["202508251130","4.56","4.54","4.56","4.53","27523.89",{},"12.2471"],["202508251330","4.54","4.52","4.55","4.52","16800.27",{},"7.4755"],["202508251400","4.52","4.54","4.54","4.52","13441.26",{},"5.9809"],["202508251430","4.53","4.53","4.54","4.52","9011.00",{},"4.0096"],["202508251500","4.53","4.54","4.55","4.53","26865.62",{},"11.9542"],["202508261000","4.53","4.55","4.55","4.52","35790.05",{},"15.9253"],["202508261030","4.55","4.53","4.55","4.53","13099.00",{},"5.8286"],["202508261100","4.54","4.54","4.54","4.53","10664.00",{},"4.7451"],["202508261130","4.54","4.55","4.55","4.53","10807.70",{},"4.8090"],["202508261330","4.55","4.54","4.55","4.53","14274.00",{},"6.3514"],["202508261400","4.54","4.54","4.55","4.53","10123.00",{},"4.5044"],["202508261430","4.54","4.54","4.55","4.54","11784.00",{},"5.2435"],["202508261500","4.55","4.53","4.55","4.53","14667.06",{},"6.5263"],["202508271000","4.54","4.52","4.54","4.51","25645.89",{},"11.4115"],["202508271030","4.52","4.52","4.53","4.51","14903.31",{},"6.6314"],["202508271100","4.52","4.52","4.53","4.51","14092.46",{},"6.2706"],["202508271130","4.52","4.53","4.53","4.52","5955.00",{},"2.6498"],["202508271330","4.53","4.50","4.53","4.50","23341.50",{},"10.3861"],["202508271400","4.50","4.47","4.51","4.47","28284.35",{},"12.5855"],["202508271430","4.47","4.46","4.49","4.46","20178.82",{},"8.9789"],["202508271500","4.46","4.45","4.48","4.45","22746.84",{},"10.1215"],["202508281000","4.45","4.45","4.48","4.45","22347.68",{},"9.9439"],["202508281030","4.45","4.44","4.46","4.43","38595.30",{},"17.1735"],["202508281100","4.44","4.45","4.46","4.44","14923.78",{},"6.6405"],["202508281130","4.45","4.43","4.46","4.43","18059.49",{},"8.0358"],["202508281330","4.43","4.42","4.44","4.41","20756.71",{},"9.2360"],["202508281400","4.41","4.40","4.42","4.38","39335.84",{},"17.5030"],["202508281430","4.40","4.41","4.42","4.39","14537.95",{},"6.4689"],["202508281500","4.42","4.45","4.45","4.41","14938.90",{},"6.6473"],["202508291000","4.44","4.47","4.48","4.44","53956.00",{},"24.0085"],["202508291030","4.47","4.47","4.48","4.46","21500.64",{},"9.5670"],["202508291100","4.47","4.46","4.48","4.46","15842.00",{},"7.0491"],["202508291130","4.46","4.45","4.47","4.44","24369.36",{},"10.8435"],["202508291330","4.44","4.44","4.45","4.43","12333.94",{},"5.4882"],["202508291400","4.44","4.44","4.45","4.42","18697.87",{},"8.3199"],["202508291430","4.44","4.43","4.44","4.43","9745.16",{},"4.3362"],["202508291500","4.43","4.45","4.45","4.43","19181.25",{},"8.5350"],["202509011000","4.45","4.47","4.49","4.40","85000.00",{},"37.82"],["202509011030","4.48","4.50","4.51","4.47","49445.00",{},"22.00"],["202509011100","4.50","4.49","4.50","4.49","9074.00",{},"4.04"],["202509011130","4.49","4.47","4.50","4.47","9674.00",{},"4.30"],["202509011330","4.47","4.46","4.48","4.46","13098.00",{},"5.83"],["202509011400","4.46","4.46","4.47","4.45","14034.00",{},"6.24"],["202509011430","4.46","4.46","4.47","4.46","8016.00",{},"3.57"],["202509011500","4.47","4.46","4.47","4.45","19749.00",{},"8.79"]],"prec":"4.45"}}}