{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.26","4.26","4.27","111203","48001","63201","4.26","3350","4.25","9528","4.24","5012","4.23","1020","4.22","1412","4.27","1426","4.28","3039","4.29","6150","4.30","3670","4.31","1671","","20260116161420","0.00","0.00","4.29","4.26","4.26\/111203\/47489986","111203","4749","0.49","9.40","","4.29","4.26","0.70","95.74","95.74","0.81","4.69","3.83","0.77","4366","4.27","7.47","10.87","","","0.61","4748.9986","0.0000","0"," ","GP-A","0.00","-0.23","3.99","6.60","1.91","4.96","3.72","0.00","-0.93","-4.48","2247371832","2247371832","12.03","0.95","2247371832","","","10.94","-0.23","","CNY","0","___D__F__N","4.35","-3087"],"market":["2026-01-16 16:15:58|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_open_\u4ea4\u6613\u4e2d|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_close_\u672a\u5f00\u76d8|ZQ_close_\u5df2\u6536\u76d8"],"zjlx":["sh600020","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u4e2d\u539f\u9ad8\u901f","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m30":[["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",{},"23.3424"],["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","27591.00",{},"12.28"],["202601161030","4.28","4.28","4.29","4.27","26896.00",{},"11.97"],["202601161100","4.28","4.28","4.28","4.27","7885.00",{},"3.51"],["202601161130","4.27","4.26","4.28","4.26","10368.00",{},"4.61"],["202601161330","4.26","4.26","4.27","4.26","6629.00",{},"2.95"],["202601161400","4.26","4.27","4.28","4.26","14345.00",{},"6.38"],["202601161430","4.27","4.27","4.28","4.26","7196.00",{},"3.20"],["202601161500","4.27","4.26","4.27","4.26","10292.00",{},"4.58"]],"prec":"4.26"}}}