{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.13","4.14","4.12","173760","77591","96169","4.13","361","4.12","5271","4.11","1643","4.10","3483","4.09","5524","4.14","1517","4.15","4038","4.16","8790","4.17","2358","4.18","3071","","20260302161411","-0.01","-0.24","4.16","4.09","4.13\/173760\/71669706","173760","7167","0.77","9.11","","4.16","4.09","1.69","92.82","92.82","0.78","4.55","3.73","1.35","-3492","4.12","7.24","10.54","","","0.60","7166.9706","0.0000","0"," ","GP-A","-3.05","2.23","4.12","6.60","1.91","4.96","3.72","1.23","-5.49","-6.77","2247371832","2247371832","-9.68","-15.20","2247371832","","","8.97","-0.24","","CNY","0","___D__F__N","4.19","-8266",""],"market":["2026-03-02 18:31:13|HK_close_\u5df2\u6536\u76d8|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_close_\u5df2\u6536\u76d8|NEWUS_close_\u672a\u5f00\u76d8|REPO_close_\u5df2\u6536\u76d8|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u5df2\u6536\u76d8|IT_open_\u4ea4\u6613\u4e2d|MY_close_\u5df2\u6536\u76d8|EU_open_\u4ea4\u6613\u4e2d|AH_close_\u5df2\u6536\u76d8|DE_open_\u4ea4\u6613\u4e2d|JW_close_\u5df2\u6536\u76d8|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_open_\u76d8\u524d\u4ea4\u6613|ZQ_close_\u5df2\u6536\u76d8"],"zjlx":[]},"m30":[["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",{},"23.3424"],["202510171030","4.43","4.45","4.45","4.42","26896.10",{},"11.9678"],["202510171100","4.45","4.45","4.46","4.44","29469.78",{},"13.1130"],["202510171130","4.45","4.44","4.45","4.43","12745.05",{},"5.6711"],["202510171330","4.43","4.42","4.44","4.42","15644.00",{},"6.9610"],["202510171400","4.43","4.42","4.44","4.41","25361.00",{},"11.2847"],["202510171430","4.41","4.42","4.43","4.41","12810.00",{},"5.7000"],["202510171500","4.41","4.41","4.43","4.40","22327.00",{},"9.9347"],["202510201000","4.42","4.39","4.44","4.38","46759.00",{},"20.8061"],["202510201030","4.39","4.38","4.39","4.36","23256.84",{},"10.3485"],["202510201100","4.38","4.38","4.39","4.37","9576.00",{},"4.2610"],["202510201130","4.39","4.41","4.41","4.38","9832.00",{},"4.3749"],["202510201330","4.41","4.40","4.41","4.39","5874.00",{},"2.6137"],["202510201400","4.40","4.42","4.42","4.40","8419.19",{},"3.7462"],["202510201430","4.42","4.43","4.44","4.42","18700.00",{},"8.3208"],["202510201500","4.43","4.42","4.44","4.42","16494.22",{},"7.3393"],["202510211000","4.42","4.44","4.44","4.41","29320.84",{},"13.0467"],["202510211030","4.44","4.42","4.44","4.42","19254.00",{},"8.5673"],["202510211100","4.43","4.42","4.43","4.41","22397.00",{},"9.9659"],["202510211130","4.42","4.43","4.43","4.41","13209.72",{},"5.8779"],["202510211330","4.43","4.43","4.44","4.42","15716.20",{},"6.9931"],["202510211400","4.43","4.45","4.45","4.43","22923.59",{},"10.2002"],["202510211430","4.45","4.44","4.45","4.43","29386.00",{},"13.0757"],["202510211500","4.44","4.44","4.46","4.44","22764.20",{},"10.1293"],["202510221000","4.44","4.48","4.50","4.43","73748.01",{},"32.8152"],["202510221030","4.48","4.47","4.49","4.46","25731.00",{},"11.4494"],["202510221100","4.47","4.47","4.48","4.46","13137.60",{},"5.8458"],["202510221130","4.47","4.46","4.47","4.45","12852.00",{},"5.7187"],["202510221330","4.46","4.45","4.46","4.44","11316.03",{},"5.0352"],["202510221400","4.45","4.44","4.45","4.43","12435.00",{},"5.5331"],["202510221430","4.44","4.46","4.46","4.44","19518.00",{},"8.6848"],["202510221500","4.46","4.46","4.47","4.45","24642.72",{},"10.9651"],["202510231000","4.46","4.47","4.49","4.46","69307.00",{},"30.8391"],["202510231030","4.47","4.47","4.49","4.47","33154.00",{},"14.7523"],["202510231100","4.47","4.48","4.50","4.47","33886.05",{},"15.0781"],["202510231130","4.48","4.48","4.49","4.47","10016.00",{},"4.4568"],["202510231330","4.48","4.47","4.49","4.46","12736.00",{},"5.6671"],["202510231400","4.47","4.45","4.47","4.44","17401.00",{},"7.7428"],["202510231430","4.45","4.46","4.47","4.44","22891.00",{},"10.1857"],["202510231500","4.46","4.47","4.48","4.46","16227.00",{},"7.2204"],["202510241000","4.46","4.44","4.48","4.43","53284.00",{},"23.7095"],["202510241030","4.43","4.44","4.45","4.42","33243.00",{},"14.7919"],["202510241100","4.43","4.45","4.45","4.43","10684.03",{},"4.7540"],["202510241130","4.45","4.44","4.45","4.44","8697.00",{},"3.8699"],["202510241330","4.45","4.45","4.46","4.44","19410.21",{},"8.6368"],["202510241400","4.46","4.44","4.46","4.43","11385.79",{},"5.0663"],["202510241430","4.44","4.44","4.45","4.43","8827.54",{},"3.9279"],["202510241500","4.44","4.44","4.45","4.43","22635.25",{},"10.0719"],["202510271000","4.44","4.42","4.44","4.40","75428.88",{},"33.5632"],["202510271030","4.41","4.44","4.45","4.41","28961.97",{},"12.8870"],["202510271100","4.44","4.46","4.48","4.44","46105.15",{},"20.5151"],["202510271130","4.47","4.46","4.47","4.45","16407.72",{},"7.3008"],["202510271330","4.46","4.45","4.47","4.45","20523.09",{},"9.1320"],["202510271400","4.45","4.45","4.47","4.45","13183.25",{},"5.8661"],["202510271430","4.45","4.45","4.47","4.44","27042.99",{},"12.0332"],["202510271500","4.46","4.46","4.47","4.45","18924.00",{},"8.4205"],["202510281000","4.54","4.56","4.64","4.54","241045.48",{},"107.2566"],["202510281030","4.56","4.57","4.59","4.54","43589.99",{},"19.3960"],["202510281100","4.57","4.56","4.59","4.56","39989.45",{},"17.7939"],["202510281130","4.56","4.57","4.57","4.54","23661.55",{},"10.5285"],["202510281330","4.56","4.58","4.59","4.56","21343.05",{},"9.4969"],["202510281400","4.58","4.57","4.58","4.56","22043.00",{},"9.8083"],["202510281430","4.57","4.56","4.58","4.56","17620.02",{},"7.8403"],["202510281500","4.57","4.59","4.59","4.56","30516.57",{},"13.5788"],["202510291000","4.54","4.49","4.56","4.48","92650.91",{},"41.2263"],["202510291030","4.50","4.54","4.55","4.49","24332.85",{},"10.8272"],["202510291100","4.55","4.55","4.56","4.54","16717.00",{},"7.4385"],["202510291130","4.55","4.57","4.57","4.53","18520.00",{},"8.2407"],["202510291330","4.57","4.55","4.57","4.54","17136.00",{},"7.6249"],["202510291400","4.55","4.53","4.55","4.52","28027.00",{},"12.4710"],["202510291430","4.53","4.55","4.55","4.52","19509.00",{},"8.6808"],["202510291500","4.55","4.54","4.56","4.54","22103.56",{},"9.8353"],["202510301000","4.56","4.53","4.57","4.53","57987.36",{},"25.8023"],["202510301030","4.54","4.56","4.57","4.53","23187.99",{},"10.3178"],["202510301100","4.57","4.57","4.58","4.56","15580.00",{},"6.9325"],["202510301130","4.56","4.56","4.57","4.55","14464.00",{},"6.4360"],["202510301330","4.55","4.56","4.56","4.53","21262.40",{},"9.4610"],["202510301400","4.56","4.55","4.57","4.55","18993.00",{},"8.4512"],["202510301430","4.56","4.55","4.56","4.54","12263.00",{},"5.4566"],["202510301500","4.55","4.54","4.56","4.54","18938.85",{},"8.4271"],["202510311000","4.54","4.55","4.57","4.52","68567.11",{},"30.5099"],["202510311030","4.55","4.54","4.55","4.51","41442.97",{},"18.4406"],["202510311100","4.54","4.55","4.56","4.53","23269.03",{},"10.3539"],["202510311130","4.55","4.56","4.56","4.54","18686.00",{},"8.3146"],["202510311330","4.56","4.54","4.57","4.53","22977.00",{},"10.2239"],["202510311400","4.54","4.55","4.56","4.53","22446.97",{},"9.9881"],["202510311430","4.55","4.57","4.58","4.55","28591.00",{},"12.7220"],["202510311500","4.58","4.55","4.58","4.55","18151.00",{},"8.0765"],["202511031000","4.54","4.53","4.56","4.52","43673.30",{},"19.4331"],["202511031030","4.53","4.55","4.57","4.53","25164.00",{},"11.1971"],["202511031100","4.55","4.56","4.56","4.54","15656.00",{},"6.9664"],["202511031130","4.56","4.56","4.56","4.54","9046.00",{},"4.0251"],["202511031330","4.56","4.57","4.58","4.54","37383.87",{},"16.6345"],["202511031400","4.57","4.57","4.58","4.56","21491.17",{},"9.5628"],["202511031430","4.58","4.58","4.58","4.57","20844.00",{},"9.2748"],["202511031500","4.57","4.59","4.59","4.56","26652.00",{},"11.8592"],["202511041000","4.58","4.67","4.67","4.57","85771.00",{},"38.1650"],["202511041030","4.66","4.67","4.69","4.64","51977.39",{},"23.1281"],["202511041100","4.67","4.67","4.67","4.65","18684.00",{},"8.3137"],["202511041130","4.67","4.65","4.67","4.65","11517.00",{},"5.1247"],["202511041330","4.65","4.65","4.66","4.64","26006.00",{},"11.5717"],["202511041400","4.65","4.64","4.66","4.64","13296.50",{},"5.9165"],["202511041430","4.65","4.64","4.65","4.63","20652.05",{},"9.1894"],["202511041500","4.64","4.66","4.66","4.64","21719.41",{},"9.6644"],["202511051000","4.64","4.68","4.68","4.60","64542.80",{},"28.7192"],["202511051030","4.68","4.65","4.68","4.64","39866.70",{},"17.7393"],["202511051100","4.64","4.66","4.66","4.64","15067.00",{},"6.7043"],["202511051130","4.66","4.65","4.66","4.64","8902.00",{},"3.9611"],["202511051330","4.66","4.67","4.70","4.65","56683.44",{},"25.2221"],["202511051400","4.68","4.68","4.69","4.67","22119.61",{},"9.8424"],["202511051430","4.69","4.70","4.71","4.68","28035.65",{},"12.4749"],["202511051500","4.70","4.69","4.71","4.69","19041.30",{},"8.4727"],["202511061000","4.69","4.69","4.70","4.66","31803.25",{},"14.1513"],["202511061030","4.70","4.68","4.70","4.67","19583.54",{},"8.7140"],["202511061100","4.68","4.69","4.71","4.68","20558.66",{},"9.1479"],["202511061130","4.69","4.70","4.71","4.68","8969.00",{},"3.9909"],["202511061330","4.69","4.76","4.83","4.69","109698.03",{},"48.8117"],["202511061400","4.76","4.74","4.78","4.74","23502.91",{},"10.4580"],["202511061430","4.74","4.75","4.77","4.74","17023.00",{},"7.5746"],["202511061500","4.76","4.74","4.76","4.74","25186.29",{},"11.2070"],["202511071000","4.71","4.81","4.83","4.71","84898.38",{},"37.7767"],["202511071030","4.81","4.80","4.83","4.80","37877.59",{},"16.8542"],["202511071100","4.80","4.79","4.81","4.79","18361.41",{},"8.1702"],["202511071130","4.79","4.78","4.80","4.78","12647.55",{},"5.6277"],["202511071330","4.78","4.81","4.81","4.78","16502.15",{},"7.3429"],["202511071400","4.80","4.80","4.81","4.79","8694.00",{},"3.8685"],["202511071430","4.80","4.80","4.81","4.79","15391.00",{},"6.8484"],["202511071500","4.80","4.80","4.81","4.79","25694.92",{},"11.4333"],["202511101000","4.79","4.74","4.79","4.73","57821.11",{},"25.7283"],["202511101030","4.73","4.75","4.75","4.72","38342.15",{},"17.0609"],["202511101100","4.74","4.73","4.75","4.72","19256.85",{},"8.5686"],["202511101130","4.73","4.74","4.75","4.73","8042.00",{},"3.5784"],["202511101330","4.74","4.75","4.76","4.74","19212.98",{},"8.5491"],["202511101400","4.76","4.74","4.76","4.74","15559.00",{},"6.9232"],["202511101430","4.74","4.74","4.75","4.74","8476.44",{},"3.7717"],["202511101500","4.74","4.74","4.76","4.74","22020.00",{},"9.7981"],["202511111000","4.74","4.75","4.76","4.72","37527.00",{},"16.6982"],["202511111030","4.75","4.76","4.77","4.75","18865.88",{},"8.3946"],["202511111100","4.76","4.75","4.77","4.75","13079.75",{},"5.8200"],["202511111130","4.75","4.78","4.78","4.75","12317.29",{},"5.4808"],["202511111330","4.78","4.76","4.78","4.75","13257.00",{},"5.8989"],["202511111400","4.76","4.75","4.76","4.75","7319.00",{},"3.2567"],["202511111430","4.75","4.77","4.77","4.75","12056.00",{},"5.3645"],["202511111500","4.76","4.76","4.77","4.75","16476.00",{},"7.3312"],["202511121000","4.76","4.75","4.79","4.75","37390.82",{},"16.6376"],["202511121030","4.76","4.76","4.77","4.75","16793.00",{},"7.4723"],["202511121100","4.76","4.78","4.78","4.76","17419.55",{},"7.7511"],["202511121130","4.78","4.78","4.78","4.77","5282.00",{},"2.3503"],["202511121330","4.77","4.76","4.78","4.76","9698.00",{},"4.3153"],["202511121400","4.76","4.74","4.77","4.72","24497.00",{},"10.9003"],["202511121430","4.74","4.76","4.77","4.74","10518.84",{},"4.6805"],["202511121500","4.75","4.75","4.77","4.75","14746.00",{},"6.5614"],["202511131000","4.75","4.71","4.76","4.70","35278.00",{},"15.6974"],["202511131030","4.71","4.69","4.72","4.69","27513.00",{},"12.2423"],["202511131100","4.69","4.70","4.71","4.69","8839.00",{},"3.9330"],["202511131130","4.70","4.69","4.71","4.69","13271.00",{},"5.9051"],["202511131330","4.69","4.70","4.72","4.69","20037.00",{},"8.9157"],["202511131400","4.71","4.72","4.73","4.71","28368.58",{},"12.6230"],["202511131430","4.72","4.73","4.73","4.71","8187.00",{},"3.6429"],["202511131500","4.73","4.73","4.74","4.72","12655.63",{},"5.6313"],["202511141000","4.73","4.75","4.77","4.72","34460.49",{},"15.3337"],["202511141030","4.75","4.75","4.76","4.73","12432.51",{},"5.5320"],["202511141100","4.75","4.74","4.75","4.74","6497.00",{},"2.8909"],["202511141130","4.74","4.76","4.77","4.74","19053.00",{},"8.4779"],["202511141330","4.76","4.75","4.76","4.74","3530.00",{},"1.5707"],["202511141400","4.75","4.74","4.75","4.74","6033.00",{},"2.6845"],["202511141430","4.74","4.73","4.75","4.73","8081.00",{},"3.5958"],["202511141500","4.74","4.71","4.74","4.71","23930.00",{},"10.6480"],["202511171000","4.71","4.66","4.71","4.64","41427.40",{},"18.4337"],["202511171030","4.66","4.65","4.67","4.65","18420.00",{},"8.1962"],["202511171100","4.65","4.67","4.67","4.64","12302.00",{},"5.4739"],["202511171130","4.67","4.69","4.70","4.66","11679.05",{},"5.1968"],["202511171330","4.69","4.68","4.70","4.67","11013.73",{},"4.9007"],["202511171400","4.68","4.67","4.69","4.67","11763.00",{},"5.2341"],["202511171430","4.68","4.68","4.69","4.67","11118.52",{},"4.9473"],["202511171500","4.68","4.67","4.69","4.67","17393.00",{},"7.7393"],["202511181000","4.65","4.63","4.68","4.63","44575.00",{},"19.8343"],["202511181030","4.64","4.65","4.66","4.62","26765.84",{},"11.9098"],["202511181100","4.65","4.64","4.67","4.64","13436.00",{},"5.9785"],["202511181130","4.64","4.63","4.66","4.63","8236.00",{},"3.6647"],["202511181330","4.63","4.65","4.66","4.63","9970.00",{},"4.4363"],["202511181400","4.64","4.66","4.67","4.63","20423.84",{},"9.0879"],["202511181430","4.65","4.63","4.66","4.63","18791.00",{},"8.3613"],["202511181500","4.64","4.66","4.67","4.63","22638.36",{},"10.0733"],["202511191000","4.65","4.62","4.68","4.62","29010.00",{},"12.9084"],["202511191030","4.63","4.63","4.63","4.60","21358.00",{},"9.5035"],["202511191100","4.63","4.62","4.63","4.61","18521.00",{},"8.2412"],["202511191130","4.62","4.60","4.63","4.60","15423.00",{},"6.8627"],["202511191330","4.60","4.59","4.62","4.58","28268.00",{},"12.5782"],["202511191400","4.59","4.59","4.59","4.57","10163.40",{},"4.5223"],["202511191430","4.58","4.59","4.60","4.57","9639.05",{},"4.2890"],["202511191500","4.59","4.59","4.60","4.58","18201.00",{},"8.0988"],["202511201000","4.60","4.58","4.61","4.58","22688.00",{},"10.0953"],["202511201030","4.59","4.58","4.60","4.58","8322.00",{},"3.7030"],["202511201100","4.59","4.58","4.59","4.57","9494.00",{},"4.2245"],["202511201130","4.59","4.61","4.62","4.58","9368.00",{},"4.1684"],["202511201330","4.61","4.61","4.62","4.59","11276.00",{},"5.0174"],["202511201400","4.61","4.57","4.61","4.57","10445.00",{},"4.6477"],["202511201430","4.57","4.57","4.58","4.56","12478.00",{},"5.5523"],["202511201500","4.57","4.58","4.60","4.55","20897.00",{},"9.2984"],["202511211000","4.57","4.55","4.58","4.55","44996.37",{},"20.0218"],["202511211030","4.54","4.51","4.55","4.50","26663.22",{},"11.8642"],["202511211100","4.52","4.49","4.52","4.47","27245.78",{},"12.1234"],["202511211130","4.49","4.50","4.50","4.47","23234.00",{},"10.3383"],["202511211330","4.49","4.51","4.52","4.49","12074.00",{},"5.3725"],["202511211400","4.51","4.49","4.52","4.49","8919.00",{},"3.9686"],["202511211430","4.50","4.47","4.50","4.46","17727.00",{},"7.8879"],["202511211500","4.47","4.46","4.49","4.45","22668.00",{},"10.0864"],["202511241000","4.46","4.42","4.48","4.42","53857.00",{},"23.9644"],["202511241030","4.42","4.43","4.44","4.41","23471.00",{},"10.4438"],["202511241100","4.43","4.41","4.43","4.39","19515.00",{},"8.6835"],["202511241130","4.41","4.42","4.42","4.40","6368.00",{},"2.8335"],["202511241330","4.42","4.42","4.43","4.40","9775.00",{},"4.3495"],["202511241400","4.42","4.43","4.44","4.42","14024.00",{},"6.2402"],["202511241430","4.43","4.41","4.44","4.41","14685.00",{},"6.5343"],["202511241500","4.41","4.40","4.42","4.39","30430.08",{},"13.5403"],["202511251000","4.42","4.46","4.46","4.39","34947.00",{},"15.5502"],["202511251030","4.46","4.44","4.46","4.43","23352.44",{},"10.3910"],["202511251100","4.45","4.44","4.45","4.43","21327.00",{},"9.4898"],["202511251130","4.44","4.42","4.45","4.42","13287.00",{},"5.9122"],["202511251330","4.42","4.43","4.44","4.41","19767.12",{},"8.7957"],["202511251400","4.43","4.44","4.44","4.43","8062.00",{},"3.5873"],["202511251430","4.44","4.44","4.44","4.42","13669.98",{},"6.0827"],["202511251500","4.43","4.43","4.44","4.42","18797.21",{},"8.3641"],["202511261000","4.44","4.45","4.48","4.43","35174.33",{},"15.6513"],["202511261030","4.45","4.46","4.47","4.45","9193.38",{},"4.0907"],["202511261100","4.47","4.46","4.48","4.45","15911.00",{},"7.0798"],["202511261130","4.46","4.45","4.46","4.44","3672.00",{},"1.6339"],["202511261330","4.45","4.43","4.46","4.43","11842.45",{},"5.2695"],["202511261400","4.43","4.43","4.44","4.43","5510.22",{},"2.4519"],["202511261430","4.43","4.42","4.44","4.42","11270.00",{},"5.0147"],["202511261500","4.43","4.43","4.44","4.42","12882.91",{},"5.7324"],["202511271000","4.43","4.40","4.43","4.40","19965.00",{},"8.8837"],["202511271030","4.40","4.43","4.43","4.40","14936.00",{},"6.6460"],["202511271100","4.43","4.42","4.43","4.41","8538.00",{},"3.7991"],["202511271130","4.42","4.41","4.43","4.41","5023.00",{},"2.2351"],["202511271330","4.41","4.42","4.42","4.41","3025.00",{},"1.3460"],["202511271400","4.42","4.43","4.44","4.41","11583.00",{},"5.1540"],["202511271430","4.43","4.42","4.44","4.42","9102.00",{},"4.0501"],["202511271500","4.42","4.41","4.43","4.41","12417.04",{},"5.5251"],["202511281000","4.40","4.38","4.41","4.37","22681.00",{},"10.0922"],["202511281030","4.38","4.39","4.41","4.37","12188.10",{},"5.4233"],["202511281100","4.40","4.39","4.40","4.38","11824.00",{},"5.2613"],["202511281130","4.40","4.40","4.40","4.39","4507.63",{},"2.0057"],["202511281330","4.39","4.38","4.40","4.37","32179.00",{},"14.3185"],["202511281400","4.38","4.41","4.41","4.37","12553.18",{},"5.5857"],["202511281430","4.40","4.39","4.41","4.39","5477.00",{},"2.4371"],["202511281500","4.40","4.40","4.41","4.39","11330.19",{},"5.0415"],["202512011000","4.38","4.37","4.40","4.35","44893.00",{},"19.9758"],["202512011030","4.37","4.38","4.40","4.37","14135.00",{},"6.2896"],["202512011100","4.39","4.40","4.41","4.38","12150.00",{},"5.4063"],["202512011130","4.39","4.38","4.41","4.38","11970.00",{},"5.3262"],["202512011330","4.38","4.38","4.39","4.38","9022.00",{},"4.0145"],["202512011400","4.39","4.40","4.41","4.38","17516.52",{},"7.7942"],["202512011430","4.40","4.38","4.41","4.37","19616.19",{},"8.7285"],["202512011500","4.39","4.38","4.39","4.37","12701.00",{},"5.6515"],["202512021000","4.38","4.39","4.41","4.37","29632.11",{},"13.1852"],["202512021030","4.40","4.41","4.41","4.39","10751.80",{},"4.7842"],["202512021100","4.41","4.43","4.43","4.40","19522.00",{},"8.6866"],["202512021130","4.43","4.42","4.43","4.41","4689.10",{},"2.0865"],["202512021330","4.42","4.43","4.43","4.41","8130.00",{},"3.6176"],["202512021400","4.42","4.45","4.46","4.42","33563.19",{},"14.9344"],["202512021430","4.45","4.45","4.47","4.44","20633.81",{},"9.1813"],["202512021500","4.46","4.46","4.46","4.45","11937.65",{},"5.3118"],["202512031000","4.47","4.49","4.51","4.44","51454.11",{},"22.8952"],["202512031030","4.49","4.50","4.51","4.48","13462.38",{},"5.9903"],["202512031100","4.50","4.54","4.54","4.50","16372.00",{},"7.2850"],["202512031130","4.54","4.52","4.54","4.50","19035.53",{},"8.4701"],["202512031330","4.52","4.52","4.53","4.51","8672.00",{},"3.8587"],["202512031400","4.52","4.52","4.53","4.51","12989.00",{},"5.7796"],["202512031430","4.52","4.50","4.52","4.49","17011.00",{},"7.5693"],["202512031500","4.49","4.52","4.52","4.49","14611.72",{},"6.5017"],["202512041000","4.51","4.49","4.54","4.47","33202.14",{},"14.7738"],["202512041030","4.49","4.50","4.50","4.47","14090.00",{},"6.2695"],["202512041100","4.50","4.52","4.52","4.49","13005.30",{},"5.7869"],["202512041130","4.52","4.52","4.52","4.50","11496.00",{},"5.1153"],["202512041330","4.52","4.51","4.52","4.50","6805.00",{},"3.0280"],["202512041400","4.51","4.51","4.51","4.50","6098.00",{},"2.7134"],["202512041430","4.51","4.52","4.52","4.50","6691.90",{},"2.9777"],["202512041500","4.52","4.52","4.53","4.50","20408.79",{},"9.0812"],["202512051000","4.52","4.50","4.52","4.48","22101.00",{},"9.8342"],["202512051030","4.50","4.46","4.50","4.45","21217.00",{},"9.4408"],["202512051100","4.46","4.44","4.46","4.44","13721.00",{},"6.1054"],["202512051130","4.44","4.45","4.46","4.44","6530.00",{},"2.9056"],["202512051330","4.45","4.44","4.46","4.44","12559.00",{},"5.5883"],["202512051400","4.44","4.49","4.49","4.44","16803.23",{},"7.4768"],["202512051430","4.49","4.48","4.50","4.48","17950.00",{},"7.9871"],["202512051500","4.47","4.48","4.50","4.47","14824.27",{},"6.5963"],["202512081000","4.48","4.43","4.49","4.43","46173.00",{},"20.5453"],["202512081030","4.43","4.43","4.44","4.42","19038.97",{},"8.4717"],["202512081100","4.43","4.46","4.46","4.43","13542.53",{},"6.0259"],["202512081130","4.45","4.44","4.46","4.44","7017.00",{},"3.1223"],["202512081330","4.44","4.45","4.45","4.43","9754.00",{},"4.3402"],["202512081400","4.44","4.45","4.47","4.44","14081.00",{},"6.2655"],["202512081430","4.45","4.45","4.46","4.45","8415.00",{},"3.7444"],["202512081500","4.46","4.44","4.46","4.44","10410.00",{},"4.6321"],["202512091000","4.43","4.40","4.44","4.40","25083.32",{},"11.1612"],["202512091030","4.41","4.44","4.44","4.39","24024.68",{},"10.6901"],["202512091100","4.43","4.43","4.45","4.43","7147.00",{},"3.1802"],["202512091130","4.43","4.42","4.44","4.42","8417.00",{},"3.7453"],["202512091330","4.42","4.44","4.44","4.42","10217.00",{},"4.5462"],["202512091400","4.44","4.44","4.46","4.43","17240.44",{},"7.6714"],["202512091430","4.45","4.44","4.46","4.44","9515.00",{},"4.2338"],["202512091500","4.44","4.43","4.45","4.42","13610.81",{},"6.0563"],["202512101000","4.42","4.44","4.46","4.41","32292.02",{},"14.3688"],["202512101030","4.44","4.44","4.46","4.44","15724.00",{},"6.9966"],["202512101100","4.44","4.42","4.45","4.42","16184.00",{},"7.2013"],["202512101130","4.42","4.44","4.44","4.42","4703.05",{},"2.0927"],["202512101330","4.44","4.44","4.45","4.42","10494.00",{},"4.6695"],["202512101400","4.44","4.44","4.46","4.44","10468.00",{},"4.6579"],["202512101430","4.44","4.44","4.45","4.43","18091.00",{},"8.0498"],["202512101500","4.44","4.42","4.44","4.41","33127.00",{},"14.7403"],["202512111000","4.42","4.38","4.44","4.37","25872.00",{},"11.5121"],["202512111030","4.38","4.39","4.40","4.38","17107.00",{},"7.6120"],["202512111100","4.38","4.38","4.40","4.37","15963.86",{},"7.1033"],["202512111130","4.38","4.38","4.39","4.37","7558.14",{},"3.3631"],["202512111330","4.38","4.35","4.39","4.35","19497.00",{},"8.6755"],["202512111400","4.35","4.34","4.36","4.34","23468.00",{},"10.4424"],["202512111430","4.34","4.34","4.35","4.32","15021.00",{},"6.6838"],["202512111500","4.34","4.34","4.36","4.33","10729.00",{},"4.7740"],["202512121000","4.35","4.34","4.36","4.33","26973.52",{},"12.0023"],["202512121030","4.33","4.31","4.34","4.30","22619.02",{},"10.0647"],["202512121100","4.31","4.26","4.31","4.26","35083.00",{},"15.6107"],["202512121130","4.27","4.26","4.27","4.24","30956.00",{},"13.7743"],["202512121330","4.27","4.26","4.27","4.26","8416.00",{},"3.7448"],["202512121400","4.27","4.27","4.28","4.26","14234.01",{},"6.3336"],["202512121430","4.27","4.27","4.27","4.26","11199.00",{},"4.9832"],["202512121500","4.26","4.25","4.27","4.24","27509.18",{},"12.2406"],["202512151000","4.25","4.25","4.27","4.23","39983.79",{},"17.7914"],["202512151030","4.25","4.27","4.27","4.24","20076.48",{},"8.9333"],["202512151100","4.27","4.28","4.29","4.27","15832.69",{},"7.0450"],["202512151130","4.28","4.28","4.29","4.27","8110.00",{},"3.6087"],["202512151330","4.29","4.31","4.31","4.28","11569.00",{},"5.1478"],["202512151400","4.30","4.29","4.31","4.28","6627.08",{},"2.9488"],["202512151430","4.29","4.29","4.30","4.28","10309.01",{},"4.5871"],["202512151500","4.29","4.29","4.30","4.28","10325.37",{},"4.5944"],["202512161000","4.28","4.26","4.30","4.25","20097.00",{},"8.9424"],["202512161030","4.25","4.27","4.28","4.24","18964.65",{},"8.4386"],["202512161100","4.27","4.28","4.28","4.26","14642.00",{},"6.5152"],["202512161130","4.27","4.28","4.28","4.26","7561.00",{},"3.3644"],["202512161330","4.28","4.28","4.29","4.26","10266.00",{},"4.5680"],["202512161400","4.28","4.29","4.31","4.27","17078.00",{},"7.5991"],["202512161430","4.28","4.28","4.29","4.27","8114.00",{},"3.6104"],["202512161500","4.28","4.28","4.29","4.26","10343.74",{},"4.6026"],["202512171000","4.28","4.29","4.29","4.25","33846.00",{},"15.0603"],["202512171030","4.29","4.28","4.30","4.27","14325.24",{},"6.3742"],["202512171100","4.28","4.27","4.29","4.27","6067.00",{},"2.6996"],["202512171130","4.27","4.29","4.29","4.27","7208.98",{},"3.2077"],["202512171330","4.29","4.27","4.29","4.26","6543.22",{},"2.9115"],["202512171400","4.27","4.30","4.30","4.26","14494.00",{},"6.4493"],["202512171430","4.30","4.32","4.32","4.29","19547.66",{},"8.6980"],["202512171500","4.31","4.30","4.32","4.29","10213.00",{},"4.5444"],["202512181000","4.30","4.26","4.30","4.25","44049.00",{},"19.6002"],["202512181030","4.26","4.29","4.30","4.26","10732.00",{},"4.7754"],["202512181100","4.29","4.30","4.31","4.28","10885.00",{},"4.8434"],["202512181130","4.30","4.30","4.30","4.28","4945.27",{},"2.2005"],["202512181330","4.29","4.30","4.31","4.29","9215.00",{},"4.1003"],["202512181400","4.30","4.31","4.31","4.29","11709.00",{},"5.2101"],["202512181430","4.31","4.31","4.32","4.30","8062.00",{},"3.5873"],["202512181500","4.31","4.31","4.32","4.31","10338.00",{},"4.6000"],["202512191000","4.31","4.29","4.31","4.28","21265.00",{},"9.4622"],["202512191030","4.29","4.30","4.32","4.29","14265.00",{},"6.3474"],["202512191100","4.30","4.32","4.33","4.30","17678.84",{},"7.8665"],["202512191130","4.31","4.34","4.34","4.31","13754.55",{},"6.1203"],["202512191330","4.34","4.34","4.34","4.32","20880.60",{},"9.2911"],["202512191400","4.34","4.32","4.34","4.32","8034.00",{},"3.5748"],["202512191430","4.32","4.31","4.33","4.31","11011.02",{},"4.8995"],["202512191500","4.31","4.32","4.33","4.31","13970.31",{},"6.2163"],["202512221000","4.31","4.30","4.32","4.29","26573.00",{},"11.8240"],["202512221030","4.30","4.31","4.32","4.29","15952.61",{},"7.0983"],["202512221100","4.31","4.32","4.32","4.30","7525.00",{},"3.3484"],["202512221130","4.31","4.30","4.32","4.30","5283.00",{},"2.3507"],["202512221330","4.30","4.30","4.31","4.29","15114.16",{},"6.7253"],["202512221400","4.30","4.29","4.30","4.28","9891.00",{},"4.4011"],["202512221430","4.29","4.28","4.29","4.28","10206.00",{},"4.5413"],["202512221500","4.28","4.27","4.29","4.27","12467.00",{},"5.5474"],["202512231000","4.28","4.28","4.31","4.26","21689.00",{},"9.6508"],["202512231030","4.28","4.28","4.29","4.27","7542.00",{},"3.3559"],["202512231100","4.28","4.29","4.29","4.28","6641.00",{},"2.9550"],["202512231130","4.28","4.29","4.30","4.28","8392.00",{},"3.7341"],["202512231330","4.29","4.29","4.30","4.28","6982.02",{},"3.1067"],["202512231400","4.29","4.27","4.29","4.27","7660.00",{},"3.4084"],["202512231430","4.27","4.27","4.28","4.27","9641.00",{},"4.2899"],["202512231500","4.28","4.27","4.28","4.26","10257.00",{},"4.5640"],["202512241000","4.28","4.27","4.28","4.25","23104.00",{},"10.2805"],["202512241030","4.27","4.26","4.28","4.26","8641.00",{},"3.8449"],["202512241100","4.26","4.28","4.29","4.25","12258.45",{},"5.4546"],["202512241130","4.28","4.28","4.30","4.28","7167.26",{},"3.1892"],["202512241330","4.28","4.30","4.30","4.28","6560.74",{},"2.9193"],["202512241400","4.29","4.30","4.31","4.29","12880.16",{},"5.7312"],["202512241430","4.30","4.31","4.32","4.30","17876.00",{},"7.9542"],["202512241500","4.31","4.31","4.32","4.30","13890.00",{},"6.1806"],["202512251000","4.30","4.33","4.34","4.30","21862.44",{},"9.7280"],["202512251030","4.32","4.32","4.34","4.32","12086.00",{},"5.3778"],["202512251100","4.32","4.34","4.35","4.32","16050.00",{},"7.1417"],["202512251130","4.34","4.33","4.35","4.33","5389.00",{},"2.3979"],["202512251330","4.33","4.34","4.34","4.33","6037.65",{},"2.6865"],["202512251400","4.34","4.33","4.34","4.33","6757.00",{},"3.0066"],["202512251430","4.33","4.34","4.35","4.33","15479.82",{},"6.8880"],["202512251500","4.34","4.33","4.34","4.32","12636.53",{},"5.6228"],["202512261000","4.35","4.32","4.36","4.31","27842.14",{},"12.3888"],["202512261030","4.32","4.33","4.34","4.31","7355.00",{},"3.2727"],["202512261100","4.33","4.32","4.34","4.32","8982.20",{},"3.9968"],["202512261130","4.33","4.32","4.33","4.31","10205.00",{},"4.5409"],["202512261330","4.32","4.31","4.33","4.31","10086.00",{},"4.4879"],["202512261400","4.31","4.32","4.33","4.31","5245.00",{},"2.3338"],["202512261430","4.33","4.32","4.33","4.31","4501.00",{},"2.0028"],["202512261500","4.32","4.31","4.32","4.30","8607.47",{},"3.8300"],["202512291000","4.32","4.30","4.32","4.27","33297.00",{},"14.8160"],["202512291030","4.30","4.31","4.32","4.30","10432.00",{},"4.6419"],["202512291100","4.30","4.29","4.31","4.29","5932.00",{},"2.6395"],["202512291130","4.29","4.29","4.29","4.28","7522.00",{},"3.3470"],["202512291330","4.29","4.28","4.29","4.28","5293.00",{},"2.3552"],["202512291400","4.28","4.28","4.29","4.28","7264.00",{},"3.2322"],["202512291430","4.28","4.29","4.30","4.28","8765.00",{},"3.9001"],["202512291500","4.29","4.28","4.30","4.28","16718.80",{},"7.4393"],["202512301000","4.28","4.24","4.28","4.23","35332.67",{},"15.7218"],["202512301030","4.23","4.25","4.26","4.23","8233.10",{},"3.6634"],["202512301100","4.25","4.26","4.28","4.25","7139.00",{},"3.1766"],["202512301130","4.27","4.27","4.28","4.25","6676.00",{},"2.9706"],["202512301330","4.27","4.25","4.27","4.24","8830.00",{},"3.9290"],["202512301400","4.25","4.25","4.27","4.25","6416.05",{},"2.8549"],["202512301430","4.26","4.26","4.27","4.25","14120.00",{},"6.2829"],["202512301500","4.26","4.25","4.27","4.25","8209.10",{},"3.6528"],["202512311000","4.25","4.27","4.27","4.25","16634.65",{},"7.4018"],["202512311030","4.27","4.26","4.27","4.25","6766.65",{},"3.0109"],["202512311100","4.26","4.26","4.28","4.26","12516.00",{},"5.5692"],["202512311130","4.26","4.27","4.27","4.26","4474.00",{},"1.9908"],["202512311330","4.27","4.27","4.27","4.25","5315.00",{},"2.3650"],["202512311400","4.27","4.26","4.27","4.26","7800.05",{},"3.4707"],["202512311430","4.26","4.27","4.27","4.25","8131.00",{},"3.6180"],["202512311500","4.26","4.26","4.27","4.25","8198.00",{},"3.6478"],["202601051000","4.27","4.24","4.27","4.23","49082.05",{},"21.8398"],["202601051030","4.24","4.25","4.25","4.23","17517.00",{},"7.7944"],["202601051100","4.24","4.25","4.25","4.23","11982.00",{},"5.3316"],["202601051130","4.25","4.24","4.25","4.24","7853.00",{},"3.4943"],["202601051330","4.25","4.25","4.26","4.24","7830.00",{},"3.4841"],["202601051400","4.25","4.25","4.26","4.24","15321.00",{},"6.8173"],["202601051430","4.25","4.26","4.26","4.24","23541.42",{},"10.4751"],["202601051500","4.26","4.25","4.26","4.24","12683.14",{},"5.6435"],["202601061000","4.26","4.27","4.28","4.24","47231.14",{},"21.0162"],["202601061030","4.27","4.29","4.29","4.27","26415.69",{},"11.7540"],["202601061100","4.29","4.29","4.30","4.27","15603.00",{},"6.9428"],["202601061130","4.28","4.28","4.29","4.28","9270.00",{},"4.1248"],["202601061330","4.28","4.28","4.30","4.28","17632.93",{},"7.8460"],["202601061400","4.29","4.27","4.29","4.26","12553.38",{},"5.5858"],["202601061430","4.28","4.28","4.28","4.27","9018.00",{},"4.0127"],["202601061500","4.27","4.28","4.28","4.27","17854.00",{},"7.9444"],["202601071000","4.28","4.28","4.29","4.27","15211.10",{},"6.7684"],["202601071030","4.28","4.25","4.28","4.25","28048.90",{},"12.4808"],["202601071100","4.26","4.25","4.26","4.25","10667.00",{},"4.7464"],["202601071130","4.25","4.27","4.27","4.25","16915.10",{},"7.5266"],["202601071330","4.27","4.27","4.27","4.25","10146.30",{},"4.5147"],["202601071400","4.26","4.26","4.27","4.25","5692.62",{},"2.5330"],["202601071430","4.26","4.26","4.27","4.25","6831.15",{},"3.0396"],["202601071500","4.26","4.25","4.27","4.25","14012.00",{},"6.2348"],["202601081000","4.25","4.25","4.26","4.24","18181.56",{},"8.0901"],["202601081030","4.25","4.25","4.26","4.24","16275.00",{},"7.2418"],["202601081100","4.25","4.25","4.26","4.24","8654.00",{},"3.8507"],["202601081130","4.25","4.25","4.26","4.25","4741.20",{},"2.1097"],["202601081330","4.25","4.26","4.26","4.25","5530.00",{},"2.4607"],["202601081400","4.25","4.26","4.26","4.25","7522.98",{},"3.3475"],["202601081430","4.26","4.25","4.27","4.25","11849.38",{},"5.2725"],["202601081500","4.25","4.25","4.26","4.24","16723.73",{},"7.4415"],["202601091000","4.25","4.26","4.26","4.25","17667.47",{},"7.8614"],["202601091030","4.25","4.27","4.27","4.25","16340.00",{},"7.2707"],["202601091100","4.27","4.27","4.27","4.26","8782.00",{},"3.9077"],["202601091130","4.27","4.27","4.28","4.26","23619.22",{},"10.5097"],["202601091330","4.27","4.26","4.27","4.25","13450.60",{},"5.9850"],["202601091400","4.25","4.26","4.26","4.25","6737.10",{},"2.9978"],["202601091430","4.26","4.27","4.27","4.25","16326.40",{},"7.2647"],["202601091500","4.27","4.27","4.27","4.25","15397.00",{},"6.8511"],["202601121000","4.26","4.26","4.27","4.26","30403.00",{},"13.5282"],["202601121030","4.26","4.26","4.27","4.26","9994.25",{},"4.4471"],["202601121100","4.27","4.27","4.28","4.26","19031.00",{},"8.4681"],["202601121130","4.27","4.29","4.29","4.27","18423.67",{},"8.1979"],["202601121330","4.29","4.29","4.30","4.28","14618.31",{},"6.5046"],["202601121400","4.29","4.30","4.30","4.29","12718.00",{},"5.6591"],["202601121430","4.30","4.31","4.31","4.29","22629.50",{},"10.0693"],["202601121500","4.31","4.31","4.31","4.29","26074.00",{},"11.6020"],["202601131000","4.32","4.33","4.35","4.31","57535.19",{},"25.6011"],["202601131030","4.32","4.33","4.34","4.31","21388.00",{},"9.5169"],["202601131100","4.34","4.35","4.35","4.33","13452.22",{},"5.9858"],["202601131130","4.35","4.33","4.35","4.33","9928.00",{},"4.4176"],["202601131330","4.33","4.33","4.35","4.32","19433.50",{},"8.6472"],["202601131400","4.34","4.35","4.35","4.33","11024.70",{},"4.9056"],["202601131430","4.35","4.34","4.35","4.33","13837.00",{},"6.1570"],["202601131500","4.34","4.34","4.35","4.33","23403.61",{},"10.4138"],["202601141000","4.34","4.33","4.35","4.32","30994.00",{},"13.7912"],["202601141030","4.32","4.34","4.34","4.32","28592.00",{},"12.7224"],["202601141100","4.34","4.34","4.34","4.32","12827.19",{},"5.7076"],["202601141130","4.33","4.33","4.34","4.33","9125.00",{},"4.0603"],["202601141330","4.34","4.29","4.34","4.28","41205.81",{},"18.3351"],["202601141400","4.29","4.27","4.30","4.27","30846.00",{},"13.7254"],["202601141430","4.27","4.28","4.29","4.26","15090.51",{},"6.7147"],["202601141500","4.29","4.27","4.29","4.26","16219.21",{},"7.2170"],["202601151000","4.29","4.29","4.29","4.26","27661.12",{},"12.3082"],["202601151030","4.29","4.27","4.29","4.26","13407.00",{},"5.9656"],["202601151100","4.27","4.26","4.27","4.25","13051.67",{},"5.8075"],["202601151130","4.26","4.25","4.27","4.25","9650.00",{},"4.2939"],["202601151330","4.26","4.27","4.27","4.25","6125.00",{},"2.7254"],["202601151400","4.27","4.27","4.27","4.25","5827.00",{},"2.5928"],["202601151430","4.27","4.26","4.27","4.25","7154.70",{},"3.1836"],["202601151500","4.26","4.26","4.27","4.25","7716.59",{},"3.4336"],["202601161000","4.27","4.28","4.28","4.26","27591.14",{},"12.2771"],["202601161030","4.28","4.28","4.29","4.27","26896.00",{},"11.9678"],["202601161100","4.28","4.28","4.28","4.27","7884.92",{},"3.5085"],["202601161130","4.27","4.26","4.28","4.26","10368.00",{},"4.6134"],["202601161330","4.26","4.26","4.27","4.26","6629.10",{},"2.9497"],["202601161400","4.26","4.27","4.28","4.26","14345.00",{},"6.3830"],["202601161430","4.27","4.27","4.28","4.26","7196.00",{},"3.2020"],["202601161500","4.27","4.26","4.27","4.26","10292.46",{},"4.5798"],["202601191000","4.27","4.31","4.31","4.26","32943.85",{},"14.6588"],["202601191030","4.31","4.30","4.31","4.29","22417.22",{},"9.9749"],["202601191100","4.30","4.29","4.31","4.28","10438.00",{},"4.6445"],["202601191130","4.29","4.29","4.30","4.29","6669.00",{},"2.9675"],["202601191330","4.29","4.31","4.31","4.29","11457.00",{},"5.0980"],["202601191400","4.31","4.29","4.31","4.29","12173.00",{},"5.4165"],["202601191430","4.29","4.30","4.31","4.29","11723.00",{},"5.2163"],["202601191500","4.30","4.31","4.32","4.30","22523.62",{},"10.0222"],["202601201000","4.31","4.33","4.33","4.30","31620.96",{},"14.0702"],["202601201030","4.33","4.33","4.34","4.32","21390.98",{},"9.5182"],["202601201100","4.32","4.34","4.35","4.32","28433.01",{},"12.6517"],["202601201130","4.34","4.34","4.35","4.33","14786.00",{},"6.5792"],["202601201330","4.34","4.36","4.36","4.33","26211.10",{},"11.6630"],["202601201400","4.36","4.36","4.37","4.35","13069.00",{},"5.8152"],["202601201430","4.36","4.37","4.37","4.35","20378.00",{},"9.0675"],["202601201500","4.37","4.37","4.38","4.36","21944.18",{},"9.7644"],["202601211000","4.37","4.35","4.37","4.34","40222.00",{},"17.8973"],["202601211030","4.34","4.35","4.36","4.34","9460.00",{},"4.2094"],["202601211100","4.36","4.36","4.37","4.35","13921.00",{},"6.1943"],["202601211130","4.36","4.34","4.36","4.34","15152.00",{},"6.7421"],["202601211330","4.34","4.34","4.35","4.33","20330.00",{},"9.0461"],["202601211400","4.33","4.36","4.36","4.33","11744.00",{},"5.2257"],["202601211430","4.36","4.33","4.36","4.33","15200.00",{},"6.7635"],["202601211500","4.34","4.34","4.35","4.33","19811.00",{},"8.8152"],["202601221000","4.34","4.37","4.37","4.34","24487.05",{},"10.8959"],["202601221030","4.37","4.37","4.38","4.36","32950.00",{},"14.6616"],["202601221100","4.37","4.38","4.39","4.36","19496.00",{},"8.6750"],["202601221130","4.38","4.37","4.39","4.37","7501.00",{},"3.3377"],["202601221330","4.37","4.37","4.38","4.36","13784.00",{},"6.1334"],["202601221400","4.37","4.37","4.38","4.37","6943.00",{},"3.0894"],["202601221430","4.38","4.38","4.38","4.37","7290.00",{},"3.2438"],["202601221500","4.38","4.37","4.38","4.36","16928.92",{},"7.5328"],["202601231000","4.39","4.38","4.40","4.37","26527.00",{},"11.8036"],["202601231030","4.38","4.37","4.39","4.36","29200.00",{},"12.9930"],["202601231100","4.38","4.37","4.38","4.37","6237.00",{},"2.7752"],["202601231130","4.38","4.37","4.38","4.36","11854.00",{},"5.2746"],["202601231330","4.37","4.38","4.38","4.37","4378.00",{},"1.9481"],["202601231400","4.38","4.39","4.39","4.37","9274.64",{},"4.1269"],["202601231430","4.39","4.38","4.39","4.38","8085.00",{},"3.5975"],["202601231500","4.38","4.37","4.39","4.37","22383.60",{},"9.9599"],["202601261000","4.38","4.32","4.39","4.32","51413.00",{},"22.8769"],["202601261030","4.32","4.34","4.35","4.32","26707.00",{},"11.8837"],["202601261100","4.35","4.37","4.38","4.34","30058.21",{},"13.3748"],["202601261130","4.37","4.37","4.39","4.36","9977.00",{},"4.4394"],["202601261330","4.37","4.36","4.38","4.36","9160.00",{},"4.0759"],["202601261400","4.36","4.37","4.37","4.34","23480.00",{},"10.4478"],["202601261430","4.37","4.38","4.38","4.36","10114.00",{},"4.5004"],["202601261500","4.37","4.37","4.38","4.36","18025.00",{},"8.0205"],["202601271000","4.37","4.31","4.37","4.30","47566.75",{},"21.1655"],["202601271030","4.32","4.32","4.33","4.30","31063.90",{},"13.8223"],["202601271100","4.33","4.35","4.35","4.31","19079.00",{},"8.4895"],["202601271130","4.35","4.33","4.35","4.33","6545.00",{},"2.9123"],["202601271330","4.33","4.35","4.35","4.33","10958.00",{},"4.8759"],["202601271400","4.35","4.36","4.37","4.33","17278.32",{},"7.6882"],["202601271430","4.36","4.35","4.37","4.35","9955.00",{},"4.4296"],["202601271500","4.36","4.34","4.36","4.33","15833.00",{},"7.0451"],["202601281000","4.34","4.37","4.38","4.34","38814.10",{},"17.2709"],["202601281030","4.36","4.39","4.40","4.36","43067.01",{},"19.1633"],["202601281100","4.39","4.39","4.40","4.38","20385.00",{},"9.0706"],["202601281130","4.38","4.39","4.40","4.38","7409.00",{},"3.2967"],["202601281330","4.39","4.40","4.41","4.39","27201.62",{},"12.1037"],["202601281400","4.40","4.40","4.41","4.39","15735.00",{},"7.0015"],["202601281430","4.40","4.39","4.41","4.39","10498.64",{},"4.6715"],["202601281500","4.40","4.39","4.40","4.38","24902.00",{},"11.0805"],["202601291000","4.26","4.08","4.26","4.06","252732.59",{},"112.4570"],["202601291030","4.08","4.10","4.11","4.03","93388.31",{},"41.5545"],["202601291100","4.10","4.06","4.10","4.05","55163.94",{},"24.5460"],["202601291130","4.06","4.07","4.08","4.06","29713.73",{},"13.2215"],["202601291330","4.08","4.05","4.08","4.05","57998.22",{},"25.8071"],["202601291400","4.05","4.05","4.08","4.05","39976.00",{},"17.7879"],["202601291430","4.06","4.06","4.07","4.04","46057.78",{},"20.4941"],["202601291500","4.07","4.09","4.10","4.06","46977.97",{},"20.9035"],["202601301000","4.08","4.10","4.16","4.06","104463.00",{},"46.4823"],["202601301030","4.11","4.08","4.12","4.08","27053.00",{},"12.0376"],["202601301100","4.09","4.07","4.10","4.07","35155.00",{},"15.6427"],["202601301130","4.08","4.07","4.09","4.06","26216.00",{},"11.6652"],["202601301330","4.07","4.09","4.10","4.06","18958.01",{},"8.4356"],["202601301400","4.09","4.10","4.11","4.09","21754.00",{},"9.6798"],["202601301430","4.10","4.09","4.11","4.09","19878.22",{},"8.8451"],["202601301500","4.09","4.09","4.11","4.09","21238.00",{},"9.4501"],["202602021000","4.09","4.08","4.12","4.07","54114.00",{},"24.0788"],["202602021030","4.08","4.07","4.09","4.06","28828.00",{},"12.8274"],["202602021100","4.07","4.07","4.09","4.07","20048.00",{},"8.9206"],["202602021130","4.07","4.08","4.09","4.07","21780.00",{},"9.6913"],["202602021330","4.08","4.07","4.09","4.06","23420.00",{},"10.4211"],["202602021400","4.07","4.04","4.07","4.03","30214.00",{},"13.4441"],["202602021430","4.04","4.03","4.06","4.03","17851.01",{},"7.9431"],["202602021500","4.03","4.02","4.04","4.01","28373.62",{},"12.6252"],["202602031000","4.02","4.02","4.04","4.00","54577.01",{},"24.2848"],["202602031030","4.02","4.00","4.03","3.99","28769.17",{},"12.8013"],["202602031100","4.00","3.99","4.01","3.98","17452.01",{},"7.7655"],["202602031130","3.98","3.98","3.99","3.97","16246.00",{},"7.2289"],["202602031330","3.98","3.98","4.00","3.98","6210.86",{},"2.7636"],["202602031400","3.99","4.00","4.00","3.98","13892.87",{},"6.1818"],["202602031430","3.99","3.99","4.00","3.98","10177.23",{},"4.5285"],["202602031500","3.99","4.00","4.01","3.99","12196.00",{},"5.4268"],["202602041000","3.99","4.05","4.05","3.99","60741.81",{},"27.0279"],["202602041030","4.05","4.06","4.06","4.04","35086.75",{},"15.6123"],["202602041100","4.06","4.05","4.07","4.05","14896.00",{},"6.6282"],["202602041130","4.05","4.05","4.06","4.04","14657.00",{},"6.5218"],["202602041330","4.05","4.06","4.06","4.03","19129.00",{},"8.5117"],["202602041400","4.06","4.05","4.06","4.04","9122.00",{},"4.0590"],["202602041430","4.04","4.06","4.06","4.04","7538.00",{},"3.3541"],["202602041500","4.06","4.07","4.08","4.05","26307.55",{},"11.7059"],["202602051000","4.07","4.08","4.09","4.05","33918.05",{},"15.0923"],["202602051030","4.08","4.09","4.09","4.07","18817.00",{},"8.3729"],["202602051100","4.09","4.07","4.09","4.07","24255.00",{},"10.7926"],["202602051130","4.08","4.08","4.09","4.07","25388.00",{},"11.2968"],["202602051330","4.08","4.09","4.10","4.08","18836.00",{},"8.3813"],["202602051400","4.09","4.10","4.11","4.08","26762.00",{},"11.9081"],["202602051430","4.09","4.08","4.10","4.08","16496.00",{},"7.3401"],["202602051500","4.08","4.08","4.09","4.07","23105.92",{},"10.2813"],["202602061000","4.07","4.09","4.10","4.05","40926.00",{},"18.2106"],["202602061030","4.10","4.11","4.11","4.08","20510.95",{},"9.1266"],["202602061100","4.11","4.11","4.12","4.10","8910.00",{},"3.9646"],["202602061130","4.11","4.10","4.11","4.09","6502.00",{},"2.8932"],["202602061330","4.10","4.10","4.12","4.09","16609.22",{},"7.3905"],["202602061400","4.11","4.11","4.11","4.10","6924.00",{},"3.0809"],["202602061430","4.11","4.09","4.11","4.09","13813.00",{},"6.1463"],["202602061500","4.09","4.08","4.10","4.08","18043.00",{},"8.0285"],["202602091000","4.10","4.10","4.11","4.08","35072.00",{},"15.6058"],["202602091030","4.10","4.11","4.12","4.10","27665.00",{},"12.3099"],["202602091100","4.10","4.09","4.11","4.09","8307.00",{},"3.6963"],["202602091130","4.09","4.10","4.10","4.09","7546.73",{},"3.3580"],["202602091330","4.10","4.09","4.10","4.08","10943.00",{},"4.8692"],["202602091400","4.09","4.10","4.10","4.09","14743.00",{},"6.5601"],["202602091430","4.10","4.09","4.10","4.09","5737.00",{},"2.5528"],["202602091500","4.09","4.10","4.10","4.09","11751.00",{},"5.2288"],["202602101000","4.10","4.09","4.10","4.07","28268.00",{},"12.5782"],["202602101030","4.09","4.09","4.10","4.09","2764.00",{},"1.2299"],["202602101100","4.10","4.09","4.10","4.09","3560.00",{},"1.5841"],["202602101130","4.09","4.09","4.10","4.09","6982.00",{},"3.1067"],["202602101330","4.09","4.11","4.11","4.09","16882.58",{},"7.5121"],["202602101400","4.11","4.13","4.13","4.10","41169.14",{},"18.3188"],["202602101430","4.13","4.13","4.17","4.12","48936.32",{},"21.7749"],["202602101500","4.13","4.14","4.14","4.13","12943.00",{},"5.7592"],["202602111000","4.14","4.12","4.17","4.12","33395.00",{},"14.8596"],["202602111030","4.12","4.14","4.14","4.12","17966.00",{},"7.9942"],["202602111100","4.14","4.14","4.15","4.12","14849.00",{},"6.6073"],["202602111130","4.14","4.13","4.14","4.13","7291.00",{},"3.2442"],["202602111330","4.13","4.13","4.14","4.13","13681.00",{},"6.0876"],["202602111400","4.13","4.13","4.14","4.13","2502.00",{},"1.1133"],["202602111430","4.13","4.13","4.14","4.13","3216.00",{},"1.4310"],["202602111500","4.14","4.13","4.14","4.12","19599.00",{},"8.7209"],["202602121000","4.14","4.09","4.14","4.09","48885.00",{},"21.7521"],["202602121030","4.09","4.13","4.13","4.09","10608.00",{},"4.7202"],["202602121100","4.13","4.12","4.13","4.10","22142.00",{},"9.8524"],["202602121130","4.12","4.11","4.12","4.10","16431.00",{},"7.3112"],["202602121330","4.11","4.08","4.11","4.07","32093.00",{},"14.2802"],["202602121400","4.09","4.09","4.09","4.07","10097.00",{},"4.4928"],["202602121430","4.09","4.09","4.09","4.08","11115.00",{},"4.9458"],["202602121500","4.08","4.08","4.09","4.08","12221.00",{},"5.4379"],["202602131000","4.08","4.09","4.09","4.07","16661.00",{},"7.4135"],["202602131030","4.08","4.08","4.10","4.08","5652.00",{},"2.5149"],["202602131100","4.08","4.08","4.09","4.07","14800.00",{},"6.5855"],["202602131130","4.08","4.06","4.08","4.06","10347.00",{},"4.6040"],["202602131330","4.06","4.07","4.08","4.06","7175.00",{},"3.1926"],["202602131400","4.07","4.07","4.08","4.06","3967.00",{},"1.7652"],["202602131430","4.07","4.06","4.07","4.04","21837.00",{},"9.7167"],["202602131500","4.06","4.04","4.06","4.04","22356.99",{},"9.9481"],["202602241000","4.06","4.08","4.10","4.06","32804.00",{},"14.5966"],["202602241030","4.09","4.08","4.09","4.08","6456.00",{},"2.8727"],["202602241100","4.09","4.09","4.10","4.08","25107.00",{},"11.1717"],["202602241130","4.09","4.09","4.10","4.09","4847.00",{},"2.1567"],["202602241330","4.10","4.10","4.11","4.09","17519.00",{},"7.7953"],["202602241400","4.10","4.10","4.10","4.09","4925.00",{},"2.1914"],["202602241430","4.10","4.09","4.11","4.09","14238.00",{},"6.3354"],["202602241500","4.09","4.09","4.10","4.09","17506.00",{},"7.7895"],["202602251000","4.09","4.15","4.15","4.09","45672.00",{},"20.3224"],["202602251030","4.14","4.15","4.15","4.13","8951.00",{},"3.9829"],["202602251100","4.15","4.15","4.15","4.14","10598.00",{},"4.7157"],["202602251130","4.15","4.14","4.15","4.13","15023.00",{},"6.6847"],["202602251330","4.14","4.13","4.14","4.11","18680.00",{},"8.3119"],["202602251400","4.13","4.11","4.13","4.11","11928.00",{},"5.3075"],["202602251430","4.11","4.10","4.12","4.10","13066.00",{},"5.8139"],["202602251500","4.10","4.11","4.11","4.10","13134.57",{},"5.8444"],["202602261000","4.10","4.11","4.13","4.09","40577.00",{},"18.0553"],["202602261030","4.10","4.07","4.11","4.07","28213.00",{},"12.5538"],["202602261100","4.07","4.07","4.08","4.06","12394.00",{},"5.5149"],["202602261130","4.08","4.09","4.10","4.07","10764.45",{},"4.7898"],["202602261330","4.09","4.08","4.10","4.07","13273.00",{},"5.9060"],["202602261400","4.08","4.07","4.08","4.07","7824.11",{},"3.4814"],["202602261430","4.07","4.07","4.08","4.06","6944.94",{},"3.0902"],["202602261500","4.07","4.09","4.09","4.07","18851.06",{},"8.3880"],["202602271000","4.09","4.14","4.14","4.08","35580.60",{},"15.8321"],["202602271030","4.14","4.13","4.14","4.12","8745.00",{},"3.8912"],["202602271100","4.13","4.11","4.13","4.11","8828.00",{},"3.9281"],["202602271130","4.11","4.12","4.13","4.11","7166.00",{},"3.1886"],["202602271330","4.11","4.15","4.15","4.11","42198.18",{},"18.7767"],["202602271400","4.15","4.15","4.15","4.14","16463.00",{},"7.3254"],["202602271430","4.15","4.14","4.15","4.14","5213.01",{},"2.3196"],["202602271500","4.15","4.14","4.15","4.14","17672.17",{},"7.8635"],["202603021000","4.12","4.13","4.15","4.09","37268.00",{},"16.58"],["202603021030","4.13","4.09","4.13","4.09","41899.00",{},"18.64"],["202603021100","4.10","4.14","4.15","4.09","26707.00",{},"11.88"],["202603021130","4.14","4.15","4.16","4.14","22914.00",{},"10.20"],["202603021330","4.15","4.14","4.16","4.14","10612.00",{},"4.72"],["202603021400","4.14","4.15","4.16","4.14","5703.00",{},"2.54"],["202603021430","4.15","4.13","4.15","4.12","18263.00",{},"8.13"],["202603021500","4.13","4.13","4.14","4.13","10395.00",{},"4.63"]],"prec":"4.14"}}}