{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.41","4.42","4.41","197712","114597","83115","4.41","705","4.40","5086","4.39","1174","4.38","1571","4.37","420","4.42","1427","4.43","3477","4.44","4146","4.45","6513","4.46","5480","","20251017161404","-0.01","-0.23","4.46","4.39","4.41\/197712\/87580453","197712","8758","0.88","10.68","","4.46","4.39","1.58","99.11","99.11","0.85","4.86","3.98","1.20","-12087","4.43","7.47","11.26","","","0.82","8758.0453","0.0000","0"," ","GP-A","8.89","1.85","3.85","6.04","1.75","4.96","3.66","3.52","0.68","-7.55","2247371832","2247371832","-40.29","16.36","2247371832","","","15.75","0.00","","CNY","0","___D__F__N","4.48","-4608"],"market":["2025-10-18 03:56:52|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u6536\u76d8|KCB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u6536\u76d8|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u6536\u76d8|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u6536\u76d8|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u5df2\u4f11\u5e02"],"zjlx":[]},"m30":[["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","84999.50",{},"37.8217"],["202509011030","4.48","4.50","4.51","4.47","49444.61",{},"22.0011"],["202509011100","4.50","4.49","4.50","4.49","9074.00",{},"4.0376"],["202509011130","4.49","4.47","4.50","4.47","9674.00",{},"4.3046"],["202509011330","4.47","4.46","4.48","4.46","13098.00",{},"5.8281"],["202509011400","4.46","4.46","4.47","4.45","14034.00",{},"6.2446"],["202509011430","4.46","4.46","4.47","4.46","8016.00",{},"3.5668"],["202509011500","4.47","4.46","4.47","4.45","19749.00",{},"8.7876"],["202509021000","4.45","4.47","4.49","4.44","34402.57",{},"15.3079"],["202509021030","4.47","4.47","4.47","4.45","16720.00",{},"7.4398"],["202509021100","4.47","4.47","4.48","4.46","14446.00",{},"6.4280"],["202509021130","4.47","4.48","4.48","4.45","14527.00",{},"6.4640"],["202509021330","4.48","4.46","4.48","4.45","8961.00",{},"3.9873"],["202509021400","4.46","4.47","4.48","4.46","7102.00",{},"3.1601"],["202509021430","4.48","4.47","4.48","4.47","11594.32",{},"5.1591"],["202509021500","4.47","4.48","4.48","4.46","10229.25",{},"4.5517"],["202509031000","4.47","4.43","4.48","4.43","34765.00",{},"15.4692"],["202509031030","4.43","4.41","4.44","4.41","28406.94",{},"12.6401"],["202509031100","4.41","4.43","4.43","4.41","11515.00",{},"5.1238"],["202509031130","4.43","4.41","4.43","4.41","5846.10",{},"2.6013"],["202509031330","4.41","4.40","4.42","4.40","15230.70",{},"6.7771"],["202509031400","4.41","4.40","4.41","4.39","16651.00",{},"7.4091"],["202509031430","4.40","4.39","4.41","4.39","9754.00",{},"4.3402"],["202509031500","4.40","4.39","4.40","4.38","23610.25",{},"10.5057"],["202509041000","4.39","4.38","4.39","4.32","60042.96",{},"26.7170"],["202509041030","4.37","4.38","4.39","4.37","11797.00",{},"5.2492"],["202509041100","4.38","4.38","4.40","4.37","15267.00",{},"6.7933"],["202509041130","4.38","4.37","4.39","4.36","8441.27",{},"3.7561"],["202509041330","4.37","4.39","4.40","4.37","10188.00",{},"4.5333"],["202509041400","4.39","4.40","4.41","4.39","12462.00",{},"5.5451"],["202509041430","4.40","4.39","4.41","4.38","14714.36",{},"6.5474"],["202509041500","4.39","4.41","4.41","4.37","17668.05",{},"7.8616"],["202509051000","4.40","4.38","4.40","4.36","29563.50",{},"13.1547"],["202509051030","4.38","4.37","4.39","4.36","21045.79",{},"9.3646"],["202509051100","4.37","4.36","4.38","4.35","19614.09",{},"8.7276"],["202509051130","4.35","4.36","4.36","4.35","14244.92",{},"6.3385"],["202509051330","4.36","4.37","4.37","4.35","12980.08",{},"5.7757"],["202509051400","4.37","4.37","4.38","4.36","6504.05",{},"2.8941"],["202509051430","4.38","4.39","4.39","4.37","15383.60",{},"6.8452"],["202509051500","4.38","4.39","4.40","4.38","17607.54",{},"7.8347"],["202509081000","4.38","4.40","4.41","4.37","28337.60",{},"12.6092"],["202509081030","4.41","4.40","4.42","4.40","17391.00",{},"7.7384"],["202509081100","4.40","4.39","4.41","4.38","14029.00",{},"6.2424"],["202509081130","4.38","4.41","4.41","4.38","7773.84",{},"3.4591"],["202509081330","4.40","4.39","4.41","4.39","6069.00",{},"2.7005"],["202509081400","4.39","4.41","4.41","4.39","4789.03",{},"2.1309"],["202509081430","4.41","4.40","4.41","4.39","13904.34",{},"6.1869"],["202509081500","4.40","4.41","4.41","4.40","13080.44",{},"5.8203"],["202509091000","4.41","4.40","4.41","4.39","16883.81",{},"7.5127"],["202509091030","4.40","4.40","4.41","4.40","10767.27",{},"4.7910"],["202509091100","4.40","4.40","4.41","4.39","12083.00",{},"5.3765"],["202509091130","4.40","4.37","4.40","4.37","19405.11",{},"8.6346"],["202509091330","4.37","4.37","4.39","4.36","17346.00",{},"7.7183"],["202509091400","4.37","4.38","4.38","4.35","10328.64",{},"4.5959"],["202509091430","4.36","4.37","4.38","4.36","6178.88",{},"2.7494"],["202509091500","4.37","4.38","4.38","4.37","8312.03",{},"3.6986"],["202509101000","4.38","4.39","4.39","4.36","14463.00",{},"6.4355"],["202509101030","4.39","4.37","4.39","4.37","6620.10",{},"2.9457"],["202509101100","4.37","4.38","4.38","4.36","7571.00",{},"3.3688"],["202509101130","4.38","4.38","4.38","4.37","2541.20",{},"1.1307"],["202509101330","4.38","4.36","4.38","4.36","6598.04",{},"2.9359"],["202509101400","4.36","4.38","4.38","4.36","5808.23",{},"2.5845"],["202509101430","4.38","4.38","4.38","4.37","4897.00",{},"2.1790"],["202509101500","4.38","4.36","4.38","4.36","8861.18",{},"3.9429"],["202509111000","4.36","4.35","4.38","4.34","31943.00",{},"14.2135"],["202509111030","4.35","4.35","4.36","4.34","11864.00",{},"5.2791"],["202509111100","4.35","4.34","4.36","4.34","9923.00",{},"4.4154"],["202509111130","4.35","4.36","4.37","4.34","7516.00",{},"3.3444"],["202509111330","4.36","4.36","4.38","4.36","7727.50",{},"3.4385"],["202509111400","4.36","4.37","4.37","4.36","4663.00",{},"2.0749"],["202509111430","4.37","4.38","4.38","4.36","6473.00",{},"2.8803"],["202509111500","4.38","4.38","4.39","4.37","16698.79",{},"7.4304"],["202509121000","4.38","4.38","4.40","4.37","20271.99",{},"9.0203"],["202509121030","4.38","4.41","4.42","4.38","26406.00",{},"11.7497"],["202509121100","4.41","4.42","4.43","4.41","22992.16",{},"10.2307"],["202509121130","4.42","4.42","4.43","4.41","11347.00",{},"5.0490"],["202509121330","4.43","4.40","4.43","4.40","8237.50",{},"3.6654"],["202509121400","4.40","4.40","4.42","4.40","8868.00",{},"3.9459"],["202509121430","4.40","4.39","4.41","4.38","16836.88",{},"7.4918"],["202509121500","4.39","4.39","4.40","4.39","7131.00",{},"3.1730"],["202509151000","4.39","4.37","4.40","4.36","28164.00",{},"12.5320"],["202509151030","4.37","4.36","4.37","4.35","25421.00",{},"11.3114"],["202509151100","4.36","4.34","4.36","4.34","9994.00",{},"4.4470"],["202509151130","4.34","4.36","4.36","4.34","8424.00",{},"3.7484"],["202509151330","4.35","4.34","4.36","4.34","5973.00",{},"2.6578"],["202509151400","4.34","4.36","4.36","4.34","12233.05",{},"5.4433"],["202509151430","4.36","4.36","4.36","4.34","8767.00",{},"3.9010"],["202509151500","4.36","4.36","4.37","4.35","9655.00",{},"4.2961"],["202509161000","4.36","4.36","4.38","4.35","22928.00",{},"10.2021"],["202509161030","4.36","4.39","4.39","4.36","13918.06",{},"6.1930"],["202509161100","4.39","4.38","4.39","4.37","21801.00",{},"9.7007"],["202509161130","4.38","4.39","4.39","4.37","5304.99",{},"2.3605"],["202509161330","4.39","4.39","4.39","4.37","13071.00",{},"5.8161"],["202509161400","4.39","4.37","4.39","4.36","13398.00",{},"5.9616"],["202509161430","4.37","4.38","4.38","4.37","7830.00",{},"3.4841"],["202509161500","4.38","4.38","4.39","4.37","8083.00",{},"3.5966"],["202509171000","4.38","4.36","4.39","4.35","26447.45",{},"11.7682"],["202509171030","4.35","4.38","4.39","4.34","32081.06",{},"14.2749"],["202509171100","4.38","4.39","4.39","4.37","6972.00",{},"3.1023"],["202509171130","4.39","4.38","4.39","4.37","6049.00",{},"2.6916"],["202509171330","4.39","4.38","4.39","4.37","7585.01",{},"3.3751"],["202509171400","4.38","4.39","4.39","4.37","6305.00",{},"2.8055"],["202509171430","4.39","4.38","4.39","4.37","6392.85",{},"2.8446"],["202509171500","4.38","4.37","4.38","4.37","8491.04",{},"3.7782"],["202509181000","4.37","4.38","4.38","4.36","25156.00",{},"11.1935"],["202509181030","4.38","4.38","4.38","4.36","11545.00",{},"5.1371"],["202509181100","4.38","4.38","4.38","4.36","7865.20",{},"3.4997"],["202509181130","4.38","4.37","4.38","4.37","6970.00",{},"3.1014"],["202509181330","4.37","4.36","4.38","4.36","8890.39",{},"3.9559"],["202509181400","4.36","4.35","4.37","4.35","16062.61",{},"7.1473"],["202509181430","4.35","4.32","4.36","4.32","31973.00",{},"14.2268"],["202509181500","4.32","4.31","4.33","4.31","28444.39",{},"12.6567"],["202509191000","4.32","4.29","4.33","4.28","26351.39",{},"11.7254"],["202509191030","4.29","4.29","4.29","4.27","12383.05",{},"5.5100"],["202509191100","4.29","4.26","4.29","4.26","11289.92",{},"5.0236"],["202509191130","4.26","4.29","4.29","4.26","10669.20",{},"4.7474"],["202509191330","4.29","4.28","4.30","4.28","11441.05",{},"5.0909"],["202509191400","4.29","4.29","4.30","4.28","7774.00",{},"3.4592"],["202509191430","4.29","4.32","4.32","4.28","9405.24",{},"4.1850"],["202509191500","4.32","4.32","4.33","4.31","15061.77",{},"6.7019"],["202509221000","4.32","4.28","4.33","4.28","22210.61",{},"9.8829"],["202509221030","4.28","4.29","4.30","4.27","8388.00",{},"3.7324"],["202509221100","4.29","4.29","4.31","4.29","11072.00",{},"4.9266"],["202509221130","4.29","4.29","4.30","4.29","3714.00",{},"1.6526"],["202509221330","4.29","4.30","4.30","4.28","7800.00",{},"3.4707"],["202509221400","4.30","4.29","4.30","4.28","7815.05",{},"3.4774"],["202509221430","4.29","4.29","4.30","4.27","11415.05",{},"5.0793"],["202509221500","4.29","4.29","4.30","4.28","7627.00",{},"3.3937"],["202509231000","4.29","4.27","4.30","4.25","22982.25",{},"10.2263"],["202509231030","4.27","4.25","4.27","4.24","22418.00",{},"9.9752"],["202509231100","4.24","4.25","4.26","4.23","13932.00",{},"6.1992"],["202509231130","4.25","4.26","4.27","4.25","7999.50",{},"3.5595"],["202509231330","4.26","4.24","4.26","4.24","9579.00",{},"4.2623"],["202509231400","4.24","4.26","4.26","4.24","8084.00",{},"3.5971"],["202509231430","4.25","4.29","4.30","4.25","22751.20",{},"10.1235"],["202509231500","4.29","4.28","4.29","4.28","9835.88",{},"4.3766"],["202509241000","4.27","4.32","4.33","4.26","29727.88",{},"13.2278"],["202509241030","4.32","4.31","4.33","4.30","15715.00",{},"6.9926"],["202509241100","4.31","4.32","4.32","4.30","7326.22",{},"3.2599"],["202509241130","4.32","4.30","4.32","4.30","5052.59",{},"2.2482"],["202509241330","4.30","4.30","4.31","4.30","2941.00",{},"1.3086"],["202509241400","4.30","4.31","4.33","4.30","12248.00",{},"5.4499"],["202509241430","4.31","4.32","4.33","4.31","4080.00",{},"1.8155"],["202509241500","4.31","4.32","4.32","4.30","9940.58",{},"4.4232"],["202509251000","4.32","4.29","4.32","4.26","23899.00",{},"10.6342"],["202509251030","4.29","4.28","4.29","4.27","7515.05",{},"3.3439"],["202509251100","4.28","4.28","4.28","4.27","3867.01",{},"1.7207"],["202509251130","4.28","4.27","4.28","4.26","9735.94",{},"4.3321"],["202509251330","4.27","4.28","4.28","4.26","7029.00",{},"3.1277"],["202509251400","4.26","4.26","4.28","4.24","57415.00",{},"25.5476"],["202509251430","4.27","4.26","4.27","4.25","3752.00",{},"1.6695"],["202509251500","4.26","4.26","4.27","4.25","7249.81",{},"3.2259"],["202509261000","4.25","4.25","4.26","4.23","18664.00",{},"8.3048"],["202509261030","4.25","4.25","4.26","4.24","12925.00",{},"5.7512"],["202509261100","4.25","4.24","4.26","4.24","8799.00",{},"3.9152"],["202509261130","4.24","4.23","4.25","4.23","12081.00",{},"5.3756"],["202509261330","4.23","4.23","4.24","4.23","10180.00",{},"4.5297"],["202509261400","4.23","4.24","4.25","4.23","9603.00",{},"4.2730"],["202509261430","4.24","4.25","4.26","4.23","14949.24",{},"6.6519"],["202509261500","4.26","4.25","4.26","4.24","13898.25",{},"6.1842"],["202509291000","4.25","4.24","4.25","4.20","25156.00",{},"11.1935"],["202509291030","4.25","4.25","4.26","4.24","9698.27",{},"4.3154"],["202509291100","4.25","4.23","4.25","4.22","7156.95",{},"3.1846"],["202509291130","4.22","4.23","4.24","4.22","4681.00",{},"2.0829"],["202509291330","4.23","4.23","4.24","4.22","3841.00",{},"1.7091"],["202509291400","4.23","4.27","4.27","4.22","19117.01",{},"8.5064"],["202509291430","4.27","4.26","4.27","4.25","6736.00",{},"2.9973"],["202509291500","4.26","4.26","4.27","4.25","10221.00",{},"4.5480"],["202509301000","4.27","4.25","4.27","4.23","14204.00",{},"6.3203"],["202509301030","4.25","4.24","4.25","4.23","12071.00",{},"5.3712"],["202509301100","4.24","4.22","4.24","4.22","12171.00",{},"5.4157"],["202509301130","4.23","4.22","4.24","4.22","6726.00",{},"2.9928"],["202509301330","4.22","4.23","4.23","4.22","12259.00",{},"5.4548"],["202509301400","4.22","4.22","4.24","4.22","13438.26",{},"5.9795"],["202509301430","4.22","4.22","4.24","4.22","14151.00",{},"6.2967"],["202509301500","4.22","4.23","4.24","4.22","19500.05",{},"8.6768"],["202510091000","4.23","4.23","4.25","4.22","22611.99",{},"10.0615"],["202510091030","4.23","4.22","4.24","4.22","14335.00",{},"6.3786"],["202510091100","4.23","4.23","4.24","4.22","13038.10",{},"5.8015"],["202510091130","4.23","4.22","4.24","4.22","18240.90",{},"8.1165"],["202510091330","4.22","4.22","4.23","4.22","3944.74",{},"1.7553"],["202510091400","4.22","4.23","4.24","4.22","12772.18",{},"5.6832"],["202510091430","4.23","4.24","4.24","4.23","3669.20",{},"1.6327"],["202510091500","4.24","4.25","4.26","4.23","31329.97",{},"13.9407"],["202510101000","4.26","4.30","4.30","4.24","48944.53",{},"21.7786"],["202510101030","4.30","4.31","4.31","4.28","25398.81",{},"11.3016"],["202510101100","4.30","4.32","4.32","4.30","15879.88",{},"7.0660"],["202510101130","4.32","4.31","4.32","4.30","8145.12",{},"3.6243"],["202510101330","4.31","4.32","4.32","4.30","7123.00",{},"3.1695"],["202510101400","4.31","4.33","4.33","4.31","14270.00",{},"6.3496"],["202510101430","4.33","4.32","4.34","4.32","10725.91",{},"4.7726"],["202510101500","4.33","4.33","4.34","4.32","16105.46",{},"7.1664"],["202510131000","4.30","4.25","4.30","4.24","62856.80",{},"27.9690"],["202510131030","4.25","4.29","4.29","4.24","20093.05",{},"8.9407"],["202510131100","4.29","4.30","4.31","4.28","20095.00",{},"8.9416"],["202510131130","4.31","4.30","4.31","4.29","12474.00",{},"5.5505"],["202510131330","4.30","4.35","4.35","4.30","25511.70",{},"11.3518"],["202510131400","4.35","4.34","4.35","4.34","13989.00",{},"6.2246"],["202510131430","4.34","4.35","4.36","4.34","20902.00",{},"9.3006"],["202510131500","4.35","4.37","4.37","4.35","21860.84",{},"9.7273"],["202510141000","4.35","4.35","4.36","4.32","31552.00",{},"14.0395"],["202510141030","4.35","4.37","4.38","4.34","26370.00",{},"11.7337"],["202510141100","4.37","4.35","4.38","4.35","13256.00",{},"5.8984"],["202510141130","4.35","4.39","4.39","4.35","28837.04",{},"12.8315"],["202510141330","4.39","4.39","4.40","4.38","15393.00",{},"6.8493"],["202510141400","4.38","4.39","4.40","4.38","23313.48",{},"10.3737"],["202510141430","4.39","4.39","4.40","4.38","23190.00",{},"10.3187"],["202510141500","4.40","4.39","4.40","4.38","28928.00",{},"12.8719"],["202510151000","4.39","4.39","4.42","4.36","49328.00",{},"21.9492"],["202510151030","4.40","4.39","4.41","4.38","27992.00",{},"12.4554"],["202510151100","4.39","4.39","4.39","4.38","11320.28",{},"5.0371"],["202510151130","4.39","4.38","4.40","4.38","8049.00",{},"3.5815"],["202510151330","4.39","4.38","4.39","4.37","13153.72",{},"5.8529"],["202510151400","4.38","4.39","4.40","4.37","17264.03",{},"7.6819"],["202510151430","4.39","4.40","4.41","4.39","13225.32",{},"5.8848"],["202510151500","4.41","4.40","4.41","4.39","14347.41",{},"6.3841"],["202510161000","4.40","4.41","4.42","4.39","33263.00",{},"14.8008"],["202510161030","4.41","4.41","4.42","4.39","23040.00",{},"10.2520"],["202510161100","4.41","4.41","4.42","4.40","13515.00",{},"6.0137"],["202510161130","4.41","4.40","4.42","4.40","10177.00",{},"4.5284"],["202510161330","4.40","4.40","4.41","4.39","12659.00",{},"5.6328"],["202510161400","4.40","4.41","4.42","4.39","15894.62",{},"7.0725"],["202510161430","4.41","4.42","4.42","4.41","11581.00",{},"5.1531"],["202510161500","4.42","4.42","4.42","4.41","15135.25",{},"6.7346"],["202510171000","4.41","4.44","4.45","4.39","52459.00",{},"23.34"],["202510171030","4.43","4.45","4.45","4.42","26896.00",{},"11.97"],["202510171100","4.45","4.45","4.46","4.44","29470.00",{},"13.11"],["202510171130","4.45","4.44","4.45","4.43","12745.00",{},"5.67"],["202510171330","4.43","4.42","4.44","4.42","15644.00",{},"6.96"],["202510171400","4.43","4.42","4.44","4.41","25361.00",{},"11.28"],["202510171430","4.41","4.42","4.43","4.41","12810.00",{},"5.70"],["202510171500","4.41","4.41","4.43","4.40","22327.00",{},"9.93"]],"prec":"4.42"}}}