{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.46","4.45","4.45","208089","110577","97513","4.46","4224","4.45","3833","4.44","1569","4.43","541","4.42","684","4.47","6136","4.48","2294","4.49","1738","4.50","2904","4.51","4611","","20250901161417","0.01","0.22","4.52","4.40","4.46\/208089\/92941784","208089","9294","0.93","10.80","","4.52","4.40","2.70","100.23","100.23","0.86","4.90","4.01","1.20","-6832","4.47","7.56","11.39","","","0.93","9294.1784","0.0000","0"," ","GP-A","10.12","-1.76","3.81","6.04","1.75","4.96","3.39","0.45","-1.33","-6.50","2247371832","2247371832","-23.94","10.67","2247371832","","","22.53","-0.22","","CNY","0","___D__F__N","4.52","-4694"],"market":["2025-09-02 06:42:52|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u52b3\u52a8\u8282\u4f11\u5e02|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u52b3\u52a8\u8282\u4f11\u5e02|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u52b3\u52a8\u8282\u4f11\u5e02|USB_close_\u52b3\u52a8\u8282\u4f11\u5e02|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":["sh600020","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u4e2d\u539f\u9ad8\u901f","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m5":[["202508081055","4.54","4.54","4.55","4.54","664.00",{},"0.2955"],["202508081100","4.54","4.54","4.55","4.54","578.00",{},"0.2572"],["202508081105","4.55","4.54","4.55","4.54","374.00",{},"0.1664"],["202508081110","4.54","4.56","4.56","4.54","2176.02",{},"0.9683"],["202508081115","4.56","4.55","4.56","4.55","966.00",{},"0.4298"],["202508081120","4.56","4.56","4.56","4.55","424.00",{},"0.1887"],["202508081125","4.56","4.55","4.56","4.55","435.00",{},"0.1936"],["202508081130","4.55","4.55","4.56","4.55","887.00",{},"0.3947"],["202508081305","4.55","4.57","4.58","4.55","8347.96",{},"3.7145"],["202508081310","4.57","4.57","4.58","4.56","1019.00",{},"0.4534"],["202508081315","4.57","4.57","4.57","4.56","78.45",{},"0.0349"],["202508081320","4.57","4.56","4.58","4.56","2040.00",{},"0.9077"],["202508081325","4.56","4.56","4.57","4.56","140.00",{},"0.0623"],["202508081330","4.57","4.56","4.57","4.55","6956.55",{},"3.0954"],["202508081335","4.56","4.57","4.57","4.56","630.00",{},"0.2803"],["202508081340","4.57","4.57","4.58","4.56","2242.55",{},"0.9979"],["202508081345","4.57","4.57","4.58","4.57","299.00",{},"0.1330"],["202508081350","4.58","4.57","4.58","4.57","254.00",{},"0.1130"],["202508081355","4.57","4.58","4.58","4.57","67.00",{},"0.0298"],["202508081400","4.57","4.58","4.58","4.57","1592.00",{},"0.7084"],["202508081405","4.58","4.57","4.58","4.57","1022.00",{},"0.4548"],["202508081410","4.57","4.58","4.58","4.57","265.00",{},"0.1179"],["202508081415","4.58","4.57","4.58","4.57","1249.06",{},"0.5558"],["202508081420","4.57","4.58","4.58","4.57","1754.00",{},"0.7805"],["202508081425","4.58","4.57","4.58","4.57","699.00",{},"0.3110"],["202508081430","4.58","4.57","4.58","4.57","601.00",{},"0.2674"],["202508081435","4.58","4.57","4.58","4.57","1120.00",{},"0.4984"],["202508081440","4.58","4.57","4.58","4.57","2178.00",{},"0.9691"],["202508081445","4.58","4.58","4.58","4.57","3808.00",{},"1.6944"],["202508081450","4.58","4.58","4.58","4.57","1374.00",{},"0.6114"],["202508081455","4.58","4.59","4.59","4.57","8002.95",{},"3.5610"],["202508081500","4.59","4.59","4.59","4.57","5540.00",{},"2.4651"],["202508110935","4.58","4.48","4.58","4.46","37785.00",{},"16.8130"],["202508110940","4.48","4.46","4.50","4.45","31693.28",{},"14.1024"],["202508110945","4.46","4.47","4.47","4.45","16731.00",{},"7.4447"],["202508110950","4.47","4.44","4.47","4.44","25699.00",{},"11.4351"],["202508110955","4.44","4.45","4.45","4.44","19336.00",{},"8.6038"],["202508111000","4.44","4.45","4.45","4.44","10946.15",{},"4.8706"],["202508111005","4.45","4.44","4.46","4.43","19027.85",{},"8.4667"],["202508111010","4.44","4.42","4.45","4.40","39616.55",{},"17.6279"],["202508111015","4.42","4.45","4.46","4.42","8542.00",{},"3.8009"],["202508111020","4.44","4.44","4.45","4.44","3837.00",{},"1.7073"],["202508111025","4.44","4.45","4.45","4.44","4115.00",{},"1.8310"],["202508111030","4.45","4.44","4.45","4.44","4091.00",{},"1.8203"],["202508111035","4.44","4.44","4.45","4.44","3697.00",{},"1.6450"],["202508111040","4.45","4.45","4.45","4.44","5196.00",{},"2.3120"],["202508111045","4.45","4.46","4.46","4.44","4253.00",{},"1.8924"],["202508111050","4.46","4.44","4.46","4.44","4047.00",{},"1.8008"],["202508111055","4.44","4.44","4.45","4.44","3994.00",{},"1.7772"],["202508111100","4.45","4.46","4.46","4.44","4330.00",{},"1.9267"],["202508111105","4.46","4.46","4.46","4.45","4923.00",{},"2.1906"],["202508111110","4.46","4.46","4.47","4.45","6589.00",{},"2.9319"],["202508111115","4.46","4.46","4.46","4.45","1681.00",{},"0.7480"],["202508111120","4.46","4.45","4.46","4.45","2627.00",{},"1.1689"],["202508111125","4.46","4.45","4.46","4.45","3523.00",{},"1.5676"],["202508111130","4.45","4.46","4.46","4.45","3032.00",{},"1.3491"],["202508111305","4.46","4.45","4.46","4.45","6642.51",{},"2.9557"],["202508111310","4.45","4.45","4.46","4.45","4919.00",{},"2.1888"],["202508111315","4.45","4.45","4.46","4.45","5898.00",{},"2.6244"],["202508111320","4.45","4.45","4.46","4.45","2562.00",{},"1.1400"],["202508111325","4.45","4.45","4.46","4.45","2193.00",{},"0.9758"],["202508111330","4.45","4.46","4.46","4.45","4685.00",{},"2.0847"],["202508111335","4.45","4.45","4.46","4.45","2702.00",{},"1.2023"],["202508111340","4.45","4.44","4.46","4.44","10342.49",{},"4.6020"],["202508111345","4.44","4.45","4.45","4.44","5468.74",{},"2.4334"],["202508111350","4.45","4.45","4.45","4.44","5736.00",{},"2.5523"],["202508111355","4.45","4.45","4.46","4.44","2747.00",{},"1.2223"],["202508111400","4.45","4.45","4.46","4.45","2008.00",{},"0.8935"],["202508111405","4.45","4.46","4.46","4.45","2909.00",{},"1.2944"],["202508111410","4.46","4.45","4.46","4.45","3262.00",{},"1.4515"],["202508111415","4.45","4.44","4.46","4.44","12546.00",{},"5.5825"],["202508111420","4.44","4.45","4.45","4.44","5401.00",{},"2.4033"],["202508111425","4.45","4.45","4.46","4.45","2501.00",{},"1.1129"],["202508111430","4.45","4.45","4.46","4.45","3771.00",{},"1.6780"],["202508111435","4.46","4.45","4.46","4.45","3811.00",{},"1.6958"],["202508111440","4.45","4.46","4.46","4.45","3391.00",{},"1.5089"],["202508111445","4.45","4.45","4.46","4.45","5001.00",{},"2.2253"],["202508111450","4.45","4.46","4.46","4.45","10827.00",{},"4.8176"],["202508111455","4.46","4.46","4.46","4.45","8395.06",{},"3.7355"],["202508111500","4.46","4.45","4.47","4.45","9396.57",{},"4.1811"],["202508120935","4.46","4.46","4.48","4.45","22937.55",{},"10.2064"],["202508120940","4.46","4.47","4.48","4.46","12245.70",{},"5.4489"],["202508120945","4.48","4.47","4.48","4.46","15181.00",{},"6.7550"],["202508120950","4.47","4.46","4.49","4.46","9529.72",{},"4.2404"],["202508120955","4.46","4.47","4.47","4.45","12931.28",{},"5.7540"],["202508121000","4.47","4.46","4.47","4.46","3681.00",{},"1.6379"],["202508121005","4.46","4.45","4.47","4.45","5302.00",{},"2.3592"],["202508121010","4.45","4.47","4.47","4.45","4257.00",{},"1.8942"],["202508121015","4.46","4.47","4.47","4.46","4130.20",{},"1.8378"],["202508121020","4.46","4.46","4.47","4.46","2455.00",{},"1.0924"],["202508121025","4.46","4.45","4.47","4.45","5047.80",{},"2.2461"],["202508121030","4.45","4.45","4.46","4.45","2747.00",{},"1.2223"],["202508121035","4.45","4.45","4.46","4.45","3848.00",{},"1.7122"],["202508121040","4.45","4.46","4.46","4.45","3358.00",{},"1.4942"],["202508121045","4.46","4.45","4.46","4.45","3386.00",{},"1.5066"],["202508121050","4.45","4.46","4.46","4.45","2268.00",{},"1.0092"],["202508121055","4.46","4.46","4.46","4.45","2173.00",{},"0.9669"],["202508121100","4.45","4.44","4.46","4.44","10114.00",{},"4.5004"],["202508121105","4.44","4.46","4.46","4.44","3513.20",{},"1.5632"],["202508121110","4.46","4.46","4.47","4.45","5880.00",{},"2.6164"],["202508121115","4.46","4.46","4.47","4.46","1643.00",{},"0.7311"],["202508121120","4.46","4.46","4.47","4.46","665.00",{},"0.2959"],["202508121125","4.46","4.46","4.47","4.46","1535.00",{},"0.6830"],["202508121130","4.46","4.47","4.47","4.46","952.00",{},"0.4236"],["202508121305","4.47","4.45","4.47","4.45","5429.00",{},"2.4157"],["202508121310","4.45","4.46","4.46","4.45","3077.00",{},"1.3692"],["202508121315","4.45","4.46","4.46","4.45","823.00",{},"0.3662"],["202508121320","4.45","4.46","4.46","4.45","2155.00",{},"0.9589"],["202508121325","4.45","4.44","4.46","4.44","4691.00",{},"2.0873"],["202508121330","4.44","4.44","4.45","4.44","2277.00",{},"1.0132"],["202508121335","4.44","4.44","4.45","4.44","1203.00",{},"0.5353"],["202508121340","4.44","4.44","4.45","4.44","828.00",{},"0.3684"],["202508121345","4.44","4.44","4.45","4.44","1533.00",{},"0.6821"],["202508121350","4.44","4.44","4.45","4.44","1771.00",{},"0.7880"],["202508121355","4.44","4.45","4.45","4.44","1368.00",{},"0.6087"],["202508121400","4.45","4.44","4.45","4.44","2124.00",{},"0.9451"],["202508121405","4.44","4.45","4.45","4.44","1649.00",{},"0.7337"],["202508121410","4.45","4.44","4.45","4.44","2624.00",{},"1.1676"],["202508121415","4.44","4.44","4.45","4.43","20566.00",{},"9.1511"],["202508121420","4.44","4.44","4.44","4.43","5858.00",{},"2.6066"],["202508121425","4.44","4.45","4.45","4.44","3075.00",{},"1.3683"],["202508121430","4.45","4.44","4.45","4.44","2606.00",{},"1.1596"],["202508121435","4.44","4.44","4.44","4.43","7623.00",{},"3.3920"],["202508121440","4.44","4.44","4.44","4.43","908.00",{},"0.4040"],["202508121445","4.43","4.44","4.44","4.43","2746.98",{},"1.2223"],["202508121450","4.43","4.43","4.44","4.43","3822.36",{},"1.7008"],["202508121455","4.44","4.44","4.44","4.43","5962.96",{},"2.6533"],["202508121500","4.43","4.44","4.44","4.43","5020.00",{},"2.2337"],["202508130935","4.46","4.46","4.48","4.45","25795.68",{},"11.4782"],["202508130940","4.45","4.46","4.46","4.45","5121.00",{},"2.2787"],["202508130945","4.45","4.45","4.46","4.45","3913.00",{},"1.7411"],["202508130950","4.45","4.46","4.46","4.45","5528.53",{},"2.4600"],["202508130955","4.46","4.46","4.46","4.44","12359.47",{},"5.4995"],["202508131000","4.46","4.45","4.46","4.44","8838.00",{},"3.9326"],["202508131005","4.44","4.44","4.45","4.44","1603.00",{},"0.7133"],["202508131010","4.44","4.45","4.45","4.44","1892.00",{},"0.8419"],["202508131015","4.45","4.44","4.45","4.44","3445.00",{},"1.5329"],["202508131020","4.45","4.44","4.45","4.44","3311.00",{},"1.4733"],["202508131025","4.45","4.45","4.45","4.44","2306.00",{},"1.0261"],["202508131030","4.45","4.45","4.45","4.44","3134.02",{},"1.3945"],["202508131035","4.45","4.44","4.45","4.44","2574.00",{},"1.1453"],["202508131040","4.44","4.44","4.45","4.44","1537.98",{},"0.6843"],["202508131045","4.45","4.44","4.45","4.44","3595.00",{},"1.5996"],["202508131050","4.44","4.45","4.46","4.44","7318.01",{},"3.2563"],["202508131055","4.45","4.45","4.46","4.44","3600.00",{},"1.6019"],["202508131100","4.45","4.46","4.46","4.44","2665.00",{},"1.1858"],["202508131105","4.46","4.45","4.46","4.44","1329.00",{},"0.5914"],["202508131110","4.45","4.45","4.45","4.44","453.00",{},"0.2016"],["202508131115","4.44","4.46","4.46","4.44","7022.00",{},"3.1245"],["202508131120","4.46","4.46","4.46","4.45","794.00",{},"0.3533"],["202508131125","4.46","4.46","4.46","4.45","2446.00",{},"1.0884"],["202508131130","4.45","4.46","4.46","4.45","1526.00",{},"0.6790"],["202508131305","4.46","4.45","4.46","4.45","2707.00",{},"1.2045"],["202508131310","4.46","4.46","4.46","4.45","1385.00",{},"0.6163"],["202508131315","4.46","4.45","4.46","4.45","1293.00",{},"0.5753"],["202508131320","4.45","4.45","4.46","4.44","8026.00",{},"3.5713"],["202508131325","4.45","4.45","4.45","4.44","1724.00",{},"0.7671"],["202508131330","4.44","4.45","4.46","4.44","2507.00",{},"1.1155"],["202508131335","4.44","4.45","4.46","4.44","2602.00",{},"1.1578"],["202508131340","4.45","4.45","4.45","4.44","2539.00",{},"1.1298"],["202508131345","4.45","4.45","4.45","4.44","1647.00",{},"0.7329"],["202508131350","4.45","4.44","4.45","4.44","1066.00",{},"0.4743"],["202508131355","4.44","4.45","4.45","4.44","1898.00",{},"0.8445"],["202508131400","4.45","4.45","4.45","4.44","1576.00",{},"0.7013"],["202508131405","4.45","4.45","4.45","4.44","3679.00",{},"1.6370"],["202508131410","4.44","4.45","4.46","4.44","1640.00",{},"0.7297"],["202508131415","4.45","4.46","4.46","4.44","1176.00",{},"0.5233"],["202508131420","4.45","4.45","4.46","4.45","2330.00",{},"1.0368"],["202508131425","4.45","4.45","4.46","4.44","10974.42",{},"4.8832"],["202508131430","4.46","4.44","4.46","4.44","5423.58",{},"2.4133"],["202508131435","4.44","4.45","4.45","4.44","3312.42",{},"1.4739"],["202508131440","4.44","4.45","4.46","4.44","3910.00",{},"1.7398"],["202508131445","4.44","4.45","4.46","4.44","3415.00",{},"1.5196"],["202508131450","4.46","4.46","4.46","4.45","2741.00",{},"1.2196"],["202508131455","4.45","4.45","4.46","4.45","3894.00",{},"1.7327"],["202508131500","4.46","4.46","4.46","4.45","5104.00",{},"2.2711"],["202508140935","4.46","4.46","4.48","4.46","10772.66",{},"4.7934"],["202508140940","4.46","4.47","4.47","4.46","7259.00",{},"3.2300"],["202508140945","4.46","4.47","4.47","4.46","5609.00",{},"2.4958"],["202508140950","4.47","4.46","4.47","4.46","2938.00",{},"1.3073"],["202508140955","4.47","4.49","4.50","4.46","35306.73",{},"15.7102"],["202508141000","4.49","4.51","4.52","4.48","29500.00",{},"13.1264"],["202508141005","4.51","4.50","4.51","4.49","11046.00",{},"4.9151"],["202508141010","4.50","4.50","4.50","4.49","1412.20",{},"0.6284"],["202508141015","4.50","4.49","4.50","4.49","3024.00",{},"1.3456"],["202508141020","4.49","4.50","4.50","4.49","936.00",{},"0.4165"],["202508141025","4.50","4.49","4.50","4.49","663.00",{},"0.2950"],["202508141030","4.50","4.49","4.50","4.48","5739.80",{},"2.5540"],["202508141035","4.49","4.49","4.49","4.48","549.00",{},"0.2443"],["202508141040","4.49","4.49","4.49","4.48","940.00",{},"0.4183"],["202508141045","4.48","4.48","4.49","4.48","1119.00",{},"0.4979"],["202508141050","4.48","4.49","4.49","4.48","3044.00",{},"1.3545"],["202508141055","4.49","4.49","4.50","4.48","3024.00",{},"1.3456"],["202508141100","4.49","4.49","4.49","4.48","1973.00",{},"0.8779"],["202508141105","4.49","4.48","4.49","4.48","1088.00",{},"0.4841"],["202508141110","4.49","4.47","4.49","4.47","5671.00",{},"2.5234"],["202508141115","4.47","4.47","4.48","4.47","1061.00",{},"0.4721"],["202508141120","4.47","4.48","4.48","4.47","377.00",{},"0.1678"],["202508141125","4.47","4.47","4.48","4.47","1114.00",{},"0.4957"],["202508141130","4.47","4.46","4.48","4.46","3974.00",{},"1.7683"],["202508141305","4.46","4.46","4.47","4.46","5062.00",{},"2.2524"],["202508141310","4.46","4.45","4.47","4.45","12258.00",{},"5.4544"],["202508141315","4.45","4.44","4.46","4.44","6859.00",{},"3.0520"],["202508141320","4.44","4.44","4.45","4.44","2300.00",{},"1.0234"],["202508141325","4.44","4.43","4.45","4.43","9863.00",{},"4.3887"],["202508141330","4.43","4.44","4.44","4.43","8777.00",{},"3.9055"],["202508141335","4.44","4.44","4.45","4.43","3132.41",{},"1.3938"],["202508141340","4.44","4.45","4.45","4.43","3207.59",{},"1.4273"],["202508141345","4.45","4.44","4.45","4.44","325.00",{},"0.1446"],["202508141350","4.44","4.44","4.45","4.44","2151.00",{},"0.9571"],["202508141355","4.44","4.44","4.45","4.44","195.00",{},"0.0868"],["202508141400","4.44","4.44","4.45","4.44","644.00",{},"0.2866"],["202508141405","4.44","4.45","4.45","4.44","375.00",{},"0.1669"],["202508141410","4.44","4.45","4.45","4.44","1448.00",{},"0.6443"],["202508141415","4.44","4.44","4.45","4.44","1014.00",{},"0.4512"],["202508141420","4.44","4.44","4.45","4.44","497.00",{},"0.2211"],["202508141425","4.44","4.44","4.45","4.44","7712.00",{},"3.4316"],["202508141430","4.44","4.44","4.45","4.44","1778.00",{},"0.7911"],["202508141435","4.44","4.44","4.45","4.44","1462.00",{},"0.6505"],["202508141440","4.44","4.44","4.45","4.44","3447.00",{},"1.5338"],["202508141445","4.44","4.44","4.45","4.44","3956.00",{},"1.7603"],["202508141450","4.44","4.44","4.45","4.43","5698.00",{},"2.5354"],["202508141455","4.43","4.44","4.44","4.43","7762.00",{},"3.4538"],["202508141500","4.44","4.44","4.45","4.43","3643.00",{},"1.6210"],["202508150935","4.45","4.42","4.45","4.42","11226.00",{},"4.9952"],["202508150940","4.42","4.42","4.43","4.41","13610.00",{},"6.0560"],["202508150945","4.42","4.42","4.43","4.41","12448.00",{},"5.5389"],["202508150950","4.41","4.42","4.42","4.40","13023.00",{},"5.7948"],["202508150955","4.42","4.43","4.43","4.41","7932.00",{},"3.5295"],["202508151000","4.43","4.42","4.43","4.41","7278.00",{},"3.2384"],["202508151005","4.42","4.41","4.42","4.41","5363.00",{},"2.3863"],["202508151010","4.41","4.42","4.42","4.41","1436.00",{},"0.6390"],["202508151015","4.42","4.42","4.42","4.41","4895.00",{},"2.1781"],["202508151020","4.42","4.42","4.43","4.41","5341.50",{},"2.3768"],["202508151025","4.42","4.41","4.42","4.41","1652.00",{},"0.7351"],["202508151030","4.42","4.41","4.42","4.40","9693.00",{},"4.3130"],["202508151035","4.41","4.41","4.42","4.40","2612.00",{},"1.1622"],["202508151040","4.41","4.42","4.42","4.41","899.00",{},"0.4000"],["202508151045","4.42","4.42","4.42","4.41","3224.00",{},"1.4346"],["202508151050","4.42","4.41","4.42","4.41","1752.00",{},"0.7796"],["202508151055","4.41","4.42","4.42","4.41","3223.00",{},"1.4341"],["202508151100","4.42","4.41","4.42","4.41","3473.00",{},"1.5454"],["202508151105","4.41","4.42","4.42","4.41","386.00",{},"0.1718"],["202508151110","4.42","4.41","4.43","4.41","6737.00",{},"2.9977"],["202508151115","4.42","4.42","4.43","4.42","1499.00",{},"0.6670"],["202508151120","4.42","4.42","4.43","4.41","660.00",{},"0.2937"],["202508151125","4.42","4.43","4.43","4.41","3162.00",{},"1.4070"],["202508151130","4.43","4.43","4.43","4.42","332.00",{},"0.1477"],["202508151305","4.43","4.43","4.44","4.43","3677.24",{},"1.6362"],["202508151310","4.43","4.44","4.44","4.43","1099.00",{},"0.4890"],["202508151315","4.44","4.44","4.44","4.43","1458.00",{},"0.6488"],["202508151320","4.44","4.45","4.45","4.43","4630.00",{},"2.0602"],["202508151325","4.45","4.44","4.45","4.43","2525.00",{},"1.1235"],["202508151330","4.44","4.44","4.45","4.43","2055.00",{},"0.9144"],["202508151335","4.44","4.45","4.45","4.44","729.00",{},"0.3244"],["202508151340","4.45","4.45","4.45","4.44","2537.00",{},"1.1289"],["202508151345","4.45","4.45","4.45","4.44","1357.00",{},"0.6038"],["202508151350","4.45","4.45","4.45","4.44","877.00",{},"0.3902"],["202508151355","4.45","4.44","4.45","4.44","574.00",{},"0.2554"],["202508151400","4.44","4.45","4.45","4.44","2288.00",{},"1.0181"],["202508151405","4.44","4.45","4.45","4.44","8053.00",{},"3.5833"],["202508151410","4.45","4.44","4.45","4.44","557.00",{},"0.2478"],["202508151415","4.44","4.45","4.45","4.44","1643.00",{},"0.7311"],["202508151420","4.45","4.44","4.45","4.44","1379.00",{},"0.6136"],["202508151425","4.44","4.46","4.46","4.44","5170.70",{},"2.3008"],["202508151430","4.46","4.46","4.46","4.45","2910.00",{},"1.2948"],["202508151435","4.46","4.46","4.46","4.45","1597.00",{},"0.7106"],["202508151440","4.45","4.46","4.46","4.45","4956.00",{},"2.2052"],["202508151445","4.46","4.45","4.46","4.45","9429.00",{},"4.1956"],["202508151450","4.45","4.45","4.46","4.44","5491.00",{},"2.4433"],["202508151455","4.45","4.46","4.46","4.44","4998.73",{},"2.2243"],["202508151500","4.46","4.46","4.46","4.45","3007.45",{},"1.3382"],["202508180935","4.46","4.45","4.46","4.44","9210.30",{},"4.0983"],["202508180940","4.46","4.46","4.47","4.45","6967.15",{},"3.1001"],["202508180945","4.47","4.45","4.47","4.45","6506.00",{},"2.8949"],["202508180950","4.45","4.46","4.46","4.45","4139.00",{},"1.8417"],["202508180955","4.45","4.46","4.46","4.44","12386.00",{},"5.5113"],["202508181000","4.46","4.45","4.46","4.45","3234.00",{},"1.4390"],["202508181005","4.45","4.45","4.46","4.45","12261.10",{},"5.4558"],["202508181010","4.45","4.45","4.46","4.45","3173.00",{},"1.4119"],["202508181015","4.46","4.45","4.46","4.44","8288.90",{},"3.6883"],["202508181020","4.45","4.45","4.45","4.44","3418.00",{},"1.5209"],["202508181025","4.45","4.44","4.45","4.44","3068.00",{},"1.3652"],["202508181030","4.45","4.44","4.45","4.44","6519.00",{},"2.9007"],["202508181035","4.44","4.46","4.46","4.44","2599.10",{},"1.1565"],["202508181040","4.46","4.46","4.46","4.45","1760.50",{},"0.7834"],["202508181045","4.46","4.46","4.46","4.45","1193.00",{},"0.5308"],["202508181050","4.46","4.45","4.46","4.45","1782.00",{},"0.7929"],["202508181055","4.45","4.46","4.46","4.45","4334.00",{},"1.9285"],["202508181100","4.46","4.46","4.46","4.45","2608.00",{},"1.1605"],["202508181105","4.46","4.45","4.46","4.45","1902.00",{},"0.8463"],["202508181110","4.46","4.46","4.46","4.45","1000.00",{},"0.4450"],["202508181115","4.46","4.46","4.46","4.45","2546.00",{},"1.1329"],["202508181120","4.46","4.46","4.47","4.45","5890.00",{},"2.6208"],["202508181125","4.47","4.47","4.47","4.46","3929.00",{},"1.7483"],["202508181130","4.47","4.47","4.47","4.46","2521.00",{},"1.1218"],["202508181305","4.47","4.46","4.47","4.46","3998.14",{},"1.7790"],["202508181310","4.47","4.46","4.47","4.46","2491.00",{},"1.1084"],["202508181315","4.47","4.46","4.47","4.46","2632.00",{},"1.1711"],["202508181320","4.46","4.47","4.47","4.46","2428.00",{},"1.0804"],["202508181325","4.47","4.47","4.47","4.46","1035.00",{},"0.4605"],["202508181330","4.47","4.47","4.47","4.46","1902.00",{},"0.8463"],["202508181335","4.47","4.46","4.47","4.46","3308.22",{},"1.4720"],["202508181340","4.46","4.47","4.47","4.46","3312.00",{},"1.4737"],["202508181345","4.47","4.47","4.47","4.46","2332.00",{},"1.0377"],["202508181350","4.47","4.45","4.47","4.45","5345.06",{},"2.3784"],["202508181355","4.46","4.46","4.46","4.45","1139.00",{},"0.5068"],["202508181400","4.46","4.45","4.46","4.45","1694.00",{},"0.7538"],["202508181405","4.45","4.45","4.46","4.45","962.00",{},"0.4281"],["202508181410","4.45","4.46","4.46","4.45","2602.00",{},"1.1578"],["202508181415","4.45","4.45","4.46","4.45","4846.00",{},"2.1563"],["202508181420","4.46","4.45","4.46","4.45","4249.00",{},"1.8907"],["202508181425","4.45","4.45","4.46","4.45","2073.00",{},"0.9224"],["202508181430","4.45","4.45","4.46","4.45","3104.00",{},"1.3812"],["202508181435","4.45","4.45","4.46","4.44","8005.58",{},"3.5622"],["202508181440","4.45","4.44","4.45","4.44","1599.00",{},"0.7115"],["202508181445","4.44","4.45","4.45","4.44","8569.00",{},"3.8129"],["202508181450","4.45","4.45","4.45","4.44","4303.00",{},"1.9147"],["202508181455","4.45","4.44","4.45","4.44","14752.00",{},"6.5641"],["202508181500","4.44","4.44","4.45","4.44","4289.00",{},"1.9085"],["202508190935","4.44","4.44","4.45","4.44","5453.00",{},"2.4264"],["202508190940","4.44","4.43","4.44","4.43","6329.00",{},"2.8162"],["202508190945","4.43","4.44","4.45","4.43","5717.91",{},"2.5443"],["202508190950","4.44","4.44","4.45","4.44","2366.00",{},"1.0528"],["202508190955","4.44","4.44","4.45","4.44","6149.00",{},"2.7361"],["202508191000","4.44","4.44","4.45","4.44","4375.00",{},"1.9467"],["202508191005","4.45","4.44","4.45","4.44","6347.00",{},"2.8242"],["202508191010","4.45","4.45","4.45","4.44","2014.00",{},"0.8962"],["202508191015","4.45","4.45","4.45","4.44","684.00",{},"0.3044"],["202508191020","4.44","4.45","4.45","4.44","846.26",{},"0.3766"],["202508191025","4.45","4.44","4.45","4.44","1960.32",{},"0.8723"],["202508191030","4.44","4.44","4.45","4.43","4848.42",{},"2.1574"],["202508191035","4.44","4.44","4.45","4.43","1050.00",{},"0.4672"],["202508191040","4.44","4.44","4.45","4.44","594.00",{},"0.2643"],["202508191045","4.44","4.44","4.45","4.44","1545.00",{},"0.6875"],["202508191050","4.44","4.45","4.45","4.44","715.00",{},"0.3181"],["202508191055","4.45","4.44","4.45","4.44","1261.00",{},"0.5611"],["202508191100","4.44","4.44","4.45","4.44","1690.00",{},"0.7520"],["202508191105","4.44","4.44","4.45","4.44","285.00",{},"0.1268"],["202508191110","4.44","4.44","4.45","4.44","656.00",{},"0.2919"],["202508191115","4.44","4.45","4.45","4.44","438.00",{},"0.1949"],["202508191120","4.44","4.45","4.45","4.44","547.00",{},"0.2434"],["202508191125","4.45","4.44","4.45","4.44","1392.00",{},"0.6194"],["202508191130","4.45","4.44","4.45","4.44","1390.00",{},"0.6185"],["202508191305","4.45","4.44","4.45","4.44","6915.00",{},"3.0769"],["202508191310","4.44","4.43","4.45","4.43","3186.00",{},"1.4177"],["202508191315","4.43","4.43","4.44","4.43","1685.00",{},"0.7498"],["202508191320","4.43","4.43","4.44","4.43","3243.00",{},"1.4430"],["202508191325","4.43","4.45","4.45","4.43","4321.00",{},"1.9227"],["202508191330","4.44","4.44","4.44","4.43","691.00",{},"0.3075"],["202508191335","4.43","4.44","4.44","4.43","1150.00",{},"0.5117"],["202508191340","4.44","4.44","4.44","4.43","2731.00",{},"1.2152"],["202508191345","4.44","4.44","4.44","4.43","2937.00",{},"1.3069"],["202508191350","4.44","4.44","4.44","4.43","4142.00",{},"1.8430"],["202508191355","4.44","4.44","4.44","4.43","2054.00",{},"0.9140"],["202508191400","4.44","4.43","4.44","4.43","1381.00",{},"0.6145"],["202508191405","4.43","4.44","4.44","4.43","1681.00",{},"0.7480"],["202508191410","4.44","4.44","4.44","4.43","3308.00",{},"1.4719"],["202508191415","4.44","4.44","4.45","4.43","2308.00",{},"1.0270"],["202508191420","4.44","4.45","4.45","4.43","2736.15",{},"1.2175"],["202508191425","4.44","4.44","4.45","4.43","2125.85",{},"0.9459"],["202508191430","4.44","4.44","4.45","4.43","2667.27",{},"1.1868"],["202508191435","4.45","4.44","4.45","4.44","1333.00",{},"0.5931"],["202508191440","4.44","4.44","4.45","4.44","1126.00",{},"0.5010"],["202508191445","4.44","4.44","4.45","4.44","4992.00",{},"2.2213"],["202508191450","4.44","4.45","4.45","4.44","2806.00",{},"1.2486"],["202508191455","4.44","4.45","4.45","4.44","2446.68",{},"1.0887"],["202508191500","4.44","4.44","4.45","4.43","3209.00",{},"1.4279"],["202508200935","4.44","4.44","4.45","4.42","9056.06",{},"4.0296"],["202508200940","4.44","4.43","4.45","4.43","4780.00",{},"2.1269"],["202508200945","4.43","4.45","4.45","4.43","4289.00",{},"1.9085"],["202508200950","4.45","4.43","4.45","4.43","3095.00",{},"1.3772"],["202508200955","4.43","4.43","4.44","4.43","2991.00",{},"1.3309"],["202508201000","4.43","4.43","4.44","4.43","6825.00",{},"3.0369"],["202508201005","4.44","4.43","4.44","4.43","3360.00",{},"1.4951"],["202508201010","4.43","4.43","4.44","4.43","7143.65",{},"3.1787"],["202508201015","4.43","4.43","4.44","4.43","1002.00",{},"0.4459"],["202508201020","4.43","4.43","4.44","4.43","1563.00",{},"0.6955"],["202508201025","4.43","4.43","4.44","4.43","1908.00",{},"0.8490"],["202508201030","4.43","4.43","4.44","4.43","2953.00",{},"1.3140"],["202508201035","4.43","4.42","4.43","4.42","1783.00",{},"0.7934"],["202508201040","4.42","4.42","4.43","4.42","1676.00",{},"0.7458"],["202508201045","4.42","4.44","4.44","4.42","3454.00",{},"1.5369"],["202508201050","4.44","4.44","4.44","4.43","315.00",{},"0.1402"],["202508201055","4.44","4.43","4.44","4.43","3096.00",{},"1.3776"],["202508201100","4.43","4.43","4.44","4.43","377.00",{},"0.1678"],["202508201105","4.43","4.43","4.44","4.43","901.00",{},"0.4009"],["202508201110","4.44","4.42","4.44","4.42","1643.00",{},"0.7311"],["202508201115","4.43","4.42","4.43","4.42","1214.00",{},"0.5402"],["202508201120","4.42","4.43","4.43","4.42","738.00",{},"0.3284"],["202508201125","4.42","4.43","4.43","4.42","622.00",{},"0.2768"],["202508201130","4.43","4.42","4.43","4.42","3965.93",{},"1.7647"],["202508201305","4.42","4.42","4.43","4.42","1396.00",{},"0.6212"],["202508201310","4.43","4.43","4.43","4.42","594.00",{},"0.2643"],["202508201315","4.43","4.42","4.43","4.42","1021.00",{},"0.4543"],["202508201320","4.42","4.42","4.43","4.42","1995.00",{},"0.8877"],["202508201325","4.42","4.42","4.43","4.42","1398.00",{},"0.6221"],["202508201330","4.42","4.42","4.43","4.42","1320.00",{},"0.5874"],["202508201335","4.42","4.43","4.43","4.42","1011.00",{},"0.4499"],["202508201340","4.42","4.43","4.43","4.42","4690.00",{},"2.0869"],["202508201345","4.42","4.42","4.43","4.42","878.00",{},"0.3907"],["202508201350","4.42","4.42","4.43","4.42","686.00",{},"0.3052"],["202508201355","4.42","4.43","4.43","4.42","909.00",{},"0.4045"],["202508201400","4.43","4.42","4.43","4.42","1270.00",{},"0.5651"],["202508201405","4.42","4.43","4.43","4.42","2132.00",{},"0.9487"],["202508201410","4.43","4.44","4.44","4.42","6365.11",{},"2.8322"],["202508201415","4.44","4.44","4.44","4.43","813.00",{},"0.3618"],["202508201420","4.43","4.44","4.44","4.43","2398.00",{},"1.0670"],["202508201425","4.44","4.43","4.44","4.43","737.00",{},"0.3279"],["202508201430","4.44","4.43","4.44","4.43","3265.00",{},"1.4528"],["202508201435","4.44","4.44","4.44","4.43","2469.00",{},"1.0986"],["202508201440","4.44","4.44","4.44","4.43","1396.00",{},"0.6212"],["202508201445","4.43","4.44","4.44","4.43","1676.71",{},"0.7461"],["202508201450","4.43","4.45","4.45","4.43","9803.26",{},"4.3621"],["202508201455","4.45","4.45","4.45","4.44","3297.00",{},"1.4670"],["202508201500","4.44","4.45","4.45","4.44","4296.95",{},"1.9120"],["202508210935","4.45","4.44","4.45","4.44","4608.00",{},"2.0504"],["202508210940","4.44","4.45","4.45","4.44","13161.00",{},"5.8562"],["202508210945","4.45","4.47","4.47","4.45","13494.72",{},"6.0047"],["202508210950","4.46","4.46","4.47","4.46","4223.00",{},"1.8791"],["202508210955","4.46","4.47","4.48","4.46","19374.00",{},"8.6207"],["202508211000","4.48","4.47","4.48","4.47","3795.00",{},"1.6886"],["202508211005","4.47","4.46","4.48","4.46","5880.00",{},"2.6164"],["202508211010","4.46","4.47","4.48","4.46","3493.00",{},"1.5543"],["202508211015","4.47","4.47","4.48","4.47","2614.16",{},"1.1632"],["202508211020","4.47","4.47","4.48","4.47","2566.00",{},"1.1418"],["202508211025","4.47","4.48","4.48","4.47","4565.00",{},"2.0313"],["202508211030","4.47","4.48","4.48","4.47","1758.00",{},"0.7822"],["202508211035","4.47","4.47","4.48","4.47","1736.00",{},"0.7725"],["202508211040","4.47","4.48","4.48","4.47","1177.00",{},"0.5237"],["202508211045","4.48","4.49","4.49","4.47","33984.81",{},"15.1220"],["202508211050","4.48","4.49","4.49","4.48","1908.00",{},"0.8490"],["202508211055","4.49","4.49","4.49","4.48","1766.00",{},"0.7858"],["202508211100","4.48","4.49","4.49","4.48","655.00",{},"0.2915"],["202508211105","4.49","4.48","4.49","4.48","1666.00",{},"0.7413"],["202508211110","4.48","4.48","4.49","4.48","3840.00",{},"1.7087"],["202508211115","4.48","4.49","4.49","4.48","906.00",{},"0.4031"],["202508211120","4.49","4.47","4.49","4.47","11859.19",{},"5.2769"],["202508211125","4.48","4.47","4.48","4.47","1653.00",{},"0.7355"],["202508211130","4.47","4.48","4.49","4.47","2810.64",{},"1.2506"],["202508211305","4.49","4.48","4.49","4.48","4857.85",{},"2.1616"],["202508211310","4.48","4.47","4.49","4.47","3715.00",{},"1.6530"],["202508211315","4.47","4.48","4.49","4.47","3502.00",{},"1.5583"],["202508211320","4.47","4.48","4.49","4.47","1847.00",{},"0.8218"],["202508211325","4.49","4.48","4.49","4.48","1335.00",{},"0.5940"],["202508211330","4.48","4.48","4.49","4.47","3576.00",{},"1.5912"],["202508211335","4.48","4.48","4.49","4.47","1907.00",{},"0.8485"],["202508211340","4.48","4.47","4.48","4.47","1471.00",{},"0.6545"],["202508211345","4.47","4.47","4.48","4.47","1251.00",{},"0.5567"],["202508211350","4.47","4.47","4.48","4.47","403.22",{},"0.1794"],["202508211355","4.47","4.47","4.48","4.47","813.00",{},"0.3618"],["202508211400","4.47","4.47","4.48","4.47","546.00",{},"0.2430"],["202508211405","4.47","4.47","4.48","4.47","2415.00",{},"1.0746"],["202508211410","4.48","4.47","4.48","4.47","912.00",{},"0.4058"],["202508211415","4.47","4.47","4.48","4.47","1224.00",{},"0.5446"],["202508211420","4.47","4.47","4.48","4.47","1290.00",{},"0.5740"],["202508211425","4.47","4.47","4.48","4.47","1644.00",{},"0.7315"],["202508211430","4.47","4.47","4.48","4.46","9972.03",{},"4.4372"],["202508211435","4.48","4.47","4.48","4.47","725.65",{},"0.3229"],["202508211440","4.47","4.47","4.48","4.47","1652.00",{},"0.7351"],["202508211445","4.47","4.47","4.48","4.47","2691.00",{},"1.1974"],["202508211450","4.47","4.48","4.48","4.47","2475.00",{},"1.1013"],["202508211455","4.47","4.48","4.48","4.47","4204.00",{},"1.8706"],["202508211500","4.48","4.48","4.48","4.47","2005.00",{},"0.8922"],["202508220935","4.48","4.46","4.48","4.46","8751.00",{},"3.8939"],["202508220940","4.46","4.46","4.47","4.45","6810.00",{},"3.0302"],["202508220945","4.45","4.46","4.46","4.44","24498.00",{},"10.9007"],["202508220950","4.46","4.45","4.46","4.45","2411.00",{},"1.0728"],["202508220955","4.45","4.45","4.46","4.45","7283.00",{},"3.2407"],["202508221000","4.45","4.45","4.46","4.44","12547.00",{},"5.5830"],["202508221005","4.45","4.45","4.45","4.44","4798.00",{},"2.1349"],["202508221010","4.45","4.45","4.45","4.44","1663.00",{},"0.7400"],["202508221015","4.45","4.44","4.45","4.44","3246.00",{},"1.4444"],["202508221020","4.44","4.45","4.45","4.44","1541.00",{},"0.6857"],["202508221025","4.44","4.45","4.45","4.44","1953.00",{},"0.8690"],["202508221030","4.45","4.44","4.45","4.44","4040.02",{},"1.7977"],["202508221035","4.44","4.45","4.45","4.44","782.00",{},"0.3480"],["202508221040","4.45","4.44","4.45","4.44","1031.00",{},"0.4588"],["202508221045","4.44","4.45","4.45","4.44","8355.94",{},"3.7181"],["202508221050","4.44","4.45","4.45","4.44","2384.00",{},"1.0608"],["202508221055","4.44","4.46","4.46","4.44","4293.00",{},"1.9102"],["202508221100","4.46","4.46","4.46","4.45","1037.00",{},"0.4614"],["202508221105","4.46","4.46","4.46","4.45","583.00",{},"0.2594"],["202508221110","4.46","4.46","4.46","4.45","1435.00",{},"0.6385"],["202508221115","4.46","4.46","4.46","4.45","495.00",{},"0.2203"],["202508221120","4.46","4.46","4.46","4.45","1103.00",{},"0.4908"],["202508221125","4.46","4.46","4.46","4.45","303.00",{},"0.1348"],["202508221130","4.46","4.46","4.46","4.45","404.00",{},"0.1798"],["202508221305","4.46","4.46","4.46","4.45","2724.00",{},"1.2121"],["202508221310","4.46","4.46","4.46","4.45","745.00",{},"0.3315"],["202508221315","4.46","4.46","4.46","4.45","505.00",{},"0.2247"],["202508221320","4.46","4.46","4.46","4.45","1008.00",{},"0.4485"],["202508221325","4.46","4.46","4.46","4.45","2975.00",{},"1.3238"],["202508221330","4.46","4.47","4.47","4.45","2888.02",{},"1.2851"],["202508221335","4.46","4.45","4.47","4.45","2550.00",{},"1.1347"],["202508221340","4.46","4.47","4.47","4.45","942.00",{},"0.4192"],["202508221345","4.47","4.47","4.47","4.46","1669.00",{},"0.7426"],["202508221350","4.47","4.47","4.47","4.46","980.00",{},"0.4361"],["202508221355","4.46","4.46","4.47","4.46","602.00",{},"0.2679"],["202508221400","4.46","4.47","4.47","4.46","1273.85",{},"0.5668"],["202508221405","4.47","4.47","4.47","4.46","1620.00",{},"0.7208"],["202508221410","4.47","4.48","4.48","4.47","5764.00",{},"2.5648"],["202508221415","4.48","4.47","4.48","4.47","800.00",{},"0.3560"],["202508221420","4.47","4.47","4.48","4.47","1145.00",{},"0.5095"],["202508221425","4.48","4.48","4.48","4.47","1169.00",{},"0.5202"],["202508221430","4.48","4.48","4.48","4.47","1536.00",{},"0.6835"],["202508221435","4.48","4.48","4.48","4.47","1480.00",{},"0.6585"],["202508221440","4.48","4.48","4.48","4.47","903.00",{},"0.4018"],["202508221445","4.48","4.49","4.49","4.47","10142.00",{},"4.5128"],["202508221450","4.49","4.49","4.49","4.48","3535.86",{},"1.5733"],["202508221455","4.48","4.49","4.49","4.48","4662.00",{},"2.0744"],["202508221500","4.48","4.49","4.49","4.48","6381.00",{},"2.8393"],["202508250935","4.50","4.51","4.51","4.50","22491.10",{},"10.0077"],["202508250940","4.51","4.51","4.52","4.50","8650.25",{},"3.8491"],["202508250945","4.51","4.53","4.53","4.51","17187.00",{},"7.6476"],["202508250950","4.53","4.52","4.53","4.52","3853.00",{},"1.7144"],["202508250955","4.52","4.53","4.54","4.52","21111.00",{},"9.3936"],["202508251000","4.53","4.54","4.54","4.53","2853.00",{},"1.2695"],["202508251005","4.54","4.55","4.55","4.53","20711.50",{},"9.2159"],["202508251010","4.55","4.55","4.55","4.54","3126.00",{},"1.3910"],["202508251015","4.55","4.55","4.55","4.54","3021.00",{},"1.3442"],["202508251020","4.55","4.55","4.55","4.54","2996.00",{},"1.3331"],["202508251025","4.55","4.55","4.55","4.54","2769.00",{},"1.2321"],["202508251030","4.55","4.55","4.55","4.54","2894.00",{},"1.2877"],["202508251035","4.55","4.55","4.55","4.54","1186.00",{},"0.5277"],["202508251040","4.55","4.55","4.55","4.54","7588.00",{},"3.3764"],["202508251045","4.55","4.55","4.55","4.54","5722.65",{},"2.5464"],["202508251050","4.55","4.55","4.55","4.54","1846.00",{},"0.8214"],["202508251055","4.55","4.55","4.55","4.54","2471.00",{},"1.0995"],["202508251100","4.55","4.56","4.56","4.54","9346.00",{},"4.1586"],["202508251105","4.56","4.56","4.56","4.55","1869.00",{},"0.8316"],["202508251110","4.55","4.56","4.56","4.55","1328.00",{},"0.5909"],["202508251115","4.56","4.54","4.56","4.54","9697.00",{},"4.3148"],["202508251120","4.54","4.54","4.55","4.54","2336.00",{},"1.0394"],["202508251125","4.54","4.53","4.55","4.53","8154.35",{},"3.6284"],["202508251130","4.53","4.54","4.54","4.53","4139.54",{},"1.8419"],["202508251305","4.54","4.54","4.55","4.53","3689.00",{},"1.6415"],["202508251310","4.54","4.54","4.54","4.53","2470.00",{},"1.0991"],["202508251315","4.53","4.53","4.54","4.53","964.00",{},"0.4289"],["202508251320","4.53","4.53","4.54","4.53","3626.00",{},"1.6134"],["202508251325","4.53","4.52","4.53","4.52","3615.46",{},"1.6088"],["202508251330","4.52","4.52","4.53","4.52","2435.81",{},"1.0838"],["202508251335","4.52","4.52","4.53","4.52","538.00",{},"0.2394"],["202508251340","4.52","4.52","4.53","4.52","3900.00",{},"1.7354"],["202508251345","4.52","4.52","4.53","4.52","579.00",{},"0.2576"],["202508251350","4.52","4.52","4.53","4.52","3590.00",{},"1.5974"],["202508251355","4.53","4.53","4.54","4.52","4224.26",{},"1.8796"],["202508251400","4.53","4.54","4.54","4.53","610.00",{},"0.2714"],["202508251405","4.53","4.53","4.54","4.52","3155.00",{},"1.4039"],["202508251410","4.53","4.53","4.54","4.53","516.00",{},"0.2296"],["202508251415","4.53","4.52","4.54","4.52","1878.00",{},"0.8356"],["202508251420","4.52","4.53","4.54","4.52","1128.00",{},"0.5019"],["202508251425","4.53","4.53","4.54","4.53","1699.00",{},"0.7560"],["202508251430","4.53","4.53","4.54","4.53","635.00",{},"0.2826"],["202508251435","4.53","4.54","4.54","4.53","1285.00",{},"0.5718"],["202508251440","4.54","4.54","4.54","4.53","2061.00",{},"0.9171"],["202508251445","4.54","4.54","4.54","4.53","6076.00",{},"2.7036"],["202508251450","4.53","4.53","4.54","4.53","1741.00",{},"0.7747"],["202508251455","4.53","4.53","4.54","4.53","6793.00",{},"3.0226"],["202508251500","4.54","4.54","4.55","4.53","8909.62",{},"3.9645"],["202508260935","4.53","4.55","4.55","4.52","13697.05",{},"6.0947"],["202508260940","4.55","4.53","4.55","4.52","7175.00",{},"3.1926"],["202508260945","4.53","4.53","4.54","4.53","3259.00",{},"1.4501"],["202508260950","4.53","4.53","4.54","4.53","1346.00",{},"0.5989"],["202508260955","4.53","4.54","4.54","4.52","7276.00",{},"3.2376"],["202508261000","4.54","4.55","4.55","4.53","3037.00",{},"1.3514"],["202508261005","4.55","4.55","4.55","4.54","1081.00",{},"0.4810"],["202508261010","4.55","4.54","4.55","4.54","1603.00",{},"0.7133"],["202508261015","4.54","4.53","4.55","4.53","3498.00",{},"1.5565"],["202508261020","4.53","4.55","4.55","4.53","2421.00",{},"1.0773"],["202508261025","4.54","4.53","4.55","4.53","2207.00",{},"0.9820"],["202508261030","4.54","4.53","4.54","4.53","2289.00",{},"1.0185"],["202508261035","4.54","4.54","4.54","4.53","829.00",{},"0.3689"],["202508261040","4.54","4.54","4.54","4.53","2185.00",{},"0.9722"],["202508261045","4.53","4.53","4.54","4.53","1195.00",{},"0.5317"],["202508261050","4.53","4.53","4.54","4.53","3328.00",{},"1.4808"],["202508261055","4.53","4.53","4.54","4.53","1733.00",{},"0.7711"],["202508261100","4.54","4.54","4.54","4.53","1394.00",{},"0.6203"],["202508261105","4.54","4.53","4.54","4.53","1141.00",{},"0.5077"],["202508261110","4.53","4.54","4.54","4.53","1585.00",{},"0.7053"],["202508261115","4.54","4.53","4.54","4.53","970.00",{},"0.4316"],["202508261120","4.53","4.54","4.54","4.53","4319.00",{},"1.9218"],["202508261125","4.54","4.55","4.55","4.54","1108.70",{},"0.4933"],["202508261130","4.55","4.55","4.55","4.54","1684.00",{},"0.7493"],["202508261305","4.55","4.53","4.55","4.53","4197.00",{},"1.8675"],["202508261310","4.53","4.53","4.54","4.53","160.00",{},"0.0712"],["202508261315","4.54","4.53","4.54","4.53","1913.00",{},"0.8512"],["202508261320","4.53","4.53","4.54","4.53","4221.00",{},"1.8782"],["202508261325","4.53","4.54","4.54","4.53","647.00",{},"0.2879"],["202508261330","4.54","4.54","4.54","4.53","3136.00",{},"1.3954"],["202508261335","4.54","4.53","4.54","4.53","543.00",{},"0.2416"],["202508261340","4.54","4.53","4.54","4.53","1382.00",{},"0.6149"],["202508261345","4.54","4.54","4.54","4.53","1031.00",{},"0.4588"],["202508261350","4.53","4.53","4.54","4.53","683.00",{},"0.3039"],["202508261355","4.53","4.54","4.54","4.53","4288.00",{},"1.9080"],["202508261400","4.54","4.54","4.55","4.53","2196.00",{},"0.9771"],["202508261405","4.54","4.55","4.55","4.54","1462.00",{},"0.6505"],["202508261410","4.55","4.55","4.55","4.54","1020.00",{},"0.4539"],["202508261415","4.55","4.54","4.55","4.54","5328.00",{},"2.3708"],["202508261420","4.54","4.54","4.55","4.54","901.00",{},"0.4009"],["202508261425","4.54","4.55","4.55","4.54","1369.00",{},"0.6092"],["202508261430","4.54","4.54","4.55","4.54","1704.00",{},"0.7582"],["202508261435","4.55","4.54","4.55","4.54","2394.00",{},"1.0652"],["202508261440","4.54","4.54","4.55","4.53","1702.00",{},"0.7573"],["202508261445","4.54","4.54","4.54","4.53","1146.00",{},"0.5099"],["202508261450","4.54","4.54","4.54","4.53","894.00",{},"0.3978"],["202508261455","4.54","4.54","4.54","4.53","6439.00",{},"2.8651"],["202508261500","4.54","4.53","4.54","4.53","2092.06",{},"0.9309"],["202508270935","4.54","4.53","4.54","4.52","7202.00",{},"3.2046"],["202508270940","4.53","4.53","4.54","4.52","2433.86",{},"1.0830"],["202508270945","4.53","4.52","4.53","4.52","1928.00",{},"0.8579"],["202508270950","4.53","4.52","4.53","4.52","1100.00",{},"0.4895"],["202508270955","4.52","4.53","4.53","4.52","2047.00",{},"0.9108"],["202508271000","4.53","4.52","4.53","4.51","10935.03",{},"4.8657"],["202508271005","4.52","4.51","4.52","4.51","2384.00",{},"1.0608"],["202508271010","4.51","4.51","4.52","4.51","892.00",{},"0.3969"],["202508271015","4.52","4.52","4.53","4.51","4122.00",{},"1.8341"],["202508271020","4.53","4.52","4.53","4.52","1293.66",{},"0.5756"],["202508271025","4.52","4.53","4.53","4.52","3110.65",{},"1.3841"],["202508271030","4.53","4.52","4.53","4.52","3101.00",{},"1.3798"],["202508271035","4.52","4.52","4.53","4.51","3814.00",{},"1.6971"],["202508271040","4.52","4.51","4.52","4.51","671.00",{},"0.2986"],["202508271045","4.51","4.51","4.52","4.51","1552.20",{},"0.6907"],["202508271050","4.51","4.52","4.52","4.51","969.00",{},"0.4312"],["202508271055","4.51","4.52","4.52","4.51","1626.00",{},"0.7235"],["202508271100","4.51","4.52","4.53","4.51","5460.26",{},"2.4296"],["202508271105","4.52","4.53","4.53","4.52","687.00",{},"0.3057"],["202508271110","4.53","4.52","4.53","4.52","368.00",{},"0.1637"],["202508271115","4.52","4.53","4.53","4.52","663.00",{},"0.2950"],["202508271120","4.52","4.52","4.53","4.52","631.00",{},"0.2808"],["202508271125","4.52","4.52","4.53","4.52","2585.00",{},"1.1502"],["202508271130","4.52","4.53","4.53","4.52","1021.00",{},"0.4543"],["202508271305","4.53","4.52","4.53","4.51","12334.05",{},"5.4882"],["202508271310","4.51","4.51","4.52","4.51","4055.00",{},"1.8043"],["202508271315","4.51","4.51","4.52","4.50","3373.80",{},"1.5012"],["202508271320","4.51","4.50","4.51","4.50","1507.65",{},"0.6709"],["202508271325","4.51","4.51","4.51","4.50","1162.00",{},"0.5170"],["202508271330","4.51","4.50","4.51","4.50","909.00",{},"0.4045"],["202508271335","4.50","4.50","4.51","4.50","3929.00",{},"1.7483"],["202508271340","4.50","4.50","4.51","4.50","1628.00",{},"0.7244"],["202508271345","4.51","4.50","4.51","4.50","1684.00",{},"0.7493"],["202508271350","4.50","4.49","4.51","4.48","11692.35",{},"5.2027"],["202508271355","4.49","4.49","4.49","4.48","1967.00",{},"0.8752"],["202508271400","4.49","4.47","4.49","4.47","7384.00",{},"3.2856"],["202508271405","4.47","4.49","4.49","4.47","3195.82",{},"1.4220"],["202508271410","4.48","4.49","4.49","4.48","541.00",{},"0.2407"],["202508271415","4.49","4.49","4.49","4.48","697.00",{},"0.3101"],["202508271420","4.49","4.48","4.49","4.47","5801.00",{},"2.5812"],["202508271425","4.48","4.47","4.48","4.46","7473.00",{},"3.3252"],["202508271430","4.46","4.46","4.47","4.46","2471.00",{},"1.0995"],["202508271435","4.46","4.47","4.48","4.46","4799.00",{},"2.1354"],["202508271440","4.48","4.46","4.48","4.46","2847.00",{},"1.2668"],["202508271445","4.46","4.46","4.47","4.46","1446.00",{},"0.6434"],["202508271450","4.46","4.46","4.47","4.46","6937.84",{},"3.0871"],["202508271455","4.46","4.46","4.47","4.46","4143.00",{},"1.8435"],["202508271500","4.46","4.45","4.47","4.45","2574.00",{},"1.1453"],["202508280935","4.45","4.47","4.48","4.45","7496.65",{},"3.3357"],["202508280940","4.47","4.46","4.47","4.46","5955.64",{},"2.6500"],["202508280945","4.46","4.45","4.46","4.45","2499.39",{},"1.1121"],["202508280950","4.45","4.45","4.46","4.45","3715.00",{},"1.6530"],["202508280955","4.45","4.46","4.46","4.45","1234.00",{},"0.5491"],["202508281000","4.45","4.45","4.46","4.45","1447.00",{},"0.6439"],["202508281005","4.45","4.45","4.46","4.45","935.10",{},"0.4161"],["202508281010","4.45","4.44","4.46","4.44","7878.90",{},"3.5058"],["202508281015","4.44","4.44","4.45","4.44","1763.00",{},"0.7845"],["202508281020","4.44","4.44","4.45","4.44","1645.00",{},"0.7320"],["202508281025","4.44","4.44","4.45","4.43","19098.00",{},"8.4979"],["202508281030","4.44","4.44","4.45","4.43","7275.30",{},"3.2372"],["202508281035","4.44","4.45","4.45","4.44","697.00",{},"0.3101"],["202508281040","4.45","4.45","4.45","4.44","1269.00",{},"0.5647"],["202508281045","4.44","4.44","4.45","4.44","3948.51",{},"1.7569"],["202508281050","4.44","4.45","4.46","4.44","4223.27",{},"1.8792"],["202508281055","4.45","4.45","4.46","4.44","3225.00",{},"1.4350"],["202508281100","4.45","4.45","4.46","4.45","1561.00",{},"0.6946"],["202508281105","4.45","4.45","4.46","4.45","1409.00",{},"0.6270"],["202508281110","4.45","4.46","4.46","4.45","530.00",{},"0.2358"],["202508281115","4.46","4.45","4.46","4.44","4449.00",{},"1.9796"],["202508281120","4.45","4.44","4.45","4.44","2133.00",{},"0.9491"],["202508281125","4.44","4.44","4.45","4.43","5435.49",{},"2.4186"],["202508281130","4.44","4.43","4.44","4.43","4103.00",{},"1.8257"],["202508281305","4.43","4.42","4.44","4.42","4891.00",{},"2.1763"],["202508281310","4.42","4.42","4.43","4.42","424.00",{},"0.1887"],["202508281315","4.42","4.43","4.43","4.42","1187.00",{},"0.5282"],["202508281320","4.43","4.42","4.43","4.42","1148.00",{},"0.5108"],["202508281325","4.42","4.41","4.43","4.41","8331.71",{},"3.7073"],["202508281330","4.41","4.42","4.42","4.41","4775.00",{},"2.1247"],["202508281335","4.41","4.39","4.42","4.38","13213.29",{},"5.8794"],["202508281340","4.39","4.39","4.40","4.39","5429.00",{},"2.4157"],["202508281345","4.39","4.38","4.39","4.38","4374.00",{},"1.9463"],["202508281350","4.38","4.40","4.40","4.38","5265.00",{},"2.3427"],["202508281355","4.40","4.40","4.40","4.38","10019.55",{},"4.4583"],["202508281400","4.40","4.40","4.40","4.39","1035.00",{},"0.4605"],["202508281405","4.40","4.39","4.40","4.39","1809.00",{},"0.8049"],["202508281410","4.39","4.41","4.41","4.39","2681.00",{},"1.1929"],["202508281415","4.40","4.42","4.42","4.40","2901.00",{},"1.2908"],["202508281420","4.42","4.41","4.42","4.41","2592.00",{},"1.1533"],["202508281425","4.42","4.41","4.42","4.41","1450.00",{},"0.6452"],["202508281430","4.41","4.41","4.42","4.40","3104.95",{},"1.3816"],["202508281435","4.42","4.41","4.42","4.41","791.00",{},"0.3520"],["202508281440","4.41","4.43","4.43","4.41","3567.00",{},"1.5872"],["202508281445","4.43","4.43","4.44","4.42","2004.51",{},"0.8919"],["202508281450","4.43","4.44","4.44","4.43","1503.39",{},"0.6690"],["202508281455","4.43","4.44","4.44","4.43","3520.00",{},"1.5663"],["202508281500","4.44","4.45","4.45","4.43","3553.00",{},"1.5810"],["202508290935","4.44","4.47","4.47","4.44","16578.00",{},"7.3766"],["202508290940","4.47","4.46","4.48","4.46","13511.00",{},"6.0119"],["202508290945","4.46","4.46","4.48","4.46","9024.00",{},"4.0154"],["202508290950","4.47","4.46","4.48","4.46","6905.00",{},"3.0725"],["202508290955","4.46","4.46","4.47","4.46","4419.00",{},"1.9663"],["202508291000","4.47","4.47","4.48","4.46","3519.00",{},"1.5658"],["202508291005","4.47","4.46","4.48","4.46","4669.00",{},"2.0775"],["202508291010","4.46","4.46","4.47","4.46","1412.00",{},"0.6283"],["202508291015","4.47","4.46","4.47","4.46","1809.64",{},"0.8052"],["202508291020","4.46","4.47","4.48","4.46","6436.00",{},"2.8638"],["202508291025","4.47","4.47","4.48","4.47","3787.00",{},"1.6851"],["202508291030","4.47","4.47","4.48","4.47","3387.00",{},"1.5071"],["202508291035","4.47","4.48","4.48","4.47","3072.00",{},"1.3669"],["202508291040","4.48","4.48","4.48","4.47","1035.00",{},"0.4605"],["202508291045","4.47","4.47","4.48","4.46","4062.00",{},"1.8074"],["202508291050","4.47","4.47","4.47","4.46","2170.00",{},"0.9656"],["202508291055","4.46","4.46","4.47","4.46","2739.00",{},"1.2188"],["202508291100","4.47","4.46","4.47","4.46","2764.00",{},"1.2299"],["202508291105","4.46","4.47","4.47","4.46","1371.00",{},"0.6100"],["202508291110","4.46","4.45","4.47","4.45","10902.36",{},"4.8512"],["202508291115","4.45","4.44","4.46","4.44","4916.00",{},"2.1874"],["202508291120","4.44","4.45","4.45","4.44","3436.00",{},"1.5289"],["202508291125","4.45","4.44","4.46","4.44","2321.00",{},"1.0328"],["202508291130","4.44","4.45","4.45","4.44","1423.00",{},"0.6332"],["202508291305","4.44","4.44","4.45","4.44","2278.00",{},"1.0136"],["202508291310","4.44","4.43","4.45","4.43","4446.00",{},"1.9783"],["202508291315","4.43","4.44","4.45","4.43","2974.00",{},"1.3233"],["202508291320","4.45","4.44","4.45","4.44","287.00",{},"0.1277"],["202508291325","4.44","4.44","4.45","4.44","605.00",{},"0.2692"],["202508291330","4.44","4.44","4.45","4.44","1743.94",{},"0.7760"],["202508291335","4.44","4.44","4.45","4.44","1754.00",{},"0.7805"],["202508291340","4.44","4.44","4.45","4.44","1697.00",{},"0.7551"],["202508291345","4.44","4.43","4.45","4.43","2579.00",{},"1.1476"],["202508291350","4.43","4.43","4.44","4.42","7629.00",{},"3.3946"],["202508291355","4.43","4.43","4.44","4.43","3279.87",{},"1.4594"],["202508291400","4.43","4.44","4.44","4.43","1759.00",{},"0.7827"],["202508291405","4.44","4.44","4.44","4.43","3558.00",{},"1.5832"],["202508291410","4.44","4.43","4.44","4.43","1527.00",{},"0.6795"],["202508291415","4.43","4.44","4.44","4.43","407.00",{},"0.1811"],["202508291420","4.44","4.44","4.44","4.43","975.16",{},"0.4339"],["202508291425","4.44","4.43","4.44","4.43","1522.00",{},"0.6772"],["202508291430","4.43","4.43","4.44","4.43","1756.00",{},"0.7814"],["202508291435","4.43","4.43","4.44","4.43","4547.00",{},"2.0233"],["202508291440","4.43","4.43","4.44","4.43","2507.00",{},"1.1155"],["202508291445","4.44","4.43","4.44","4.43","3264.00",{},"1.4524"],["202508291450","4.44","4.44","4.45","4.43","3009.25",{},"1.3390"],["202508291455","4.45","4.45","4.45","4.44","3046.00",{},"1.3554"],["202508291500","4.45","4.45","4.45","4.44","2808.00",{},"1.2495"],["202509010935","4.45","4.41","4.46","4.40","13367.00",{},"5.95"],["202509010940","4.41","4.44","4.45","4.41","20926.00",{},"9.31"],["202509010945","4.43","4.44","4.45","4.42","6940.00",{},"3.09"],["202509010950","4.45","4.45","4.46","4.44","12073.00",{},"5.37"],["202509010955","4.45","4.46","4.46","4.45","5615.00",{},"2.50"],["202509011000","4.46","4.47","4.49","4.45","26078.00",{},"11.60"],["202509011005","4.48","4.50","4.50","4.47","17608.00",{},"7.83"],["202509011010","4.50","4.49","4.50","4.48","7714.00",{},"3.43"],["202509011015","4.49","4.50","4.50","4.48","7015.00",{},"3.12"],["202509011020","4.50","4.50","4.50","4.49","3703.00",{},"1.65"],["202509011025","4.50","4.50","4.51","4.50","10970.00",{},"4.88"],["202509011030","4.51","4.50","4.51","4.50","2435.00",{},"1.08"],["202509011035","4.50","4.49","4.50","4.49","3497.00",{},"1.56"],["202509011040","4.50","4.49","4.50","4.49","412.00",{},"0.18"],["202509011045","4.50","4.49","4.50","4.49","1451.00",{},"0.65"],["202509011050","4.49","4.50","4.50","4.49","804.00",{},"0.36"],["202509011055","4.50","4.49","4.50","4.49","821.00",{},"0.37"],["202509011100","4.49","4.49","4.50","4.49","2089.00",{},"0.93"],["202509011105","4.49","4.48","4.50","4.48","2962.00",{},"1.32"],["202509011110","4.48","4.49","4.49","4.48","1234.00",{},"0.55"],["202509011115","4.48","4.49","4.49","4.48","1528.00",{},"0.68"],["202509011120","4.48","4.48","4.49","4.48","1092.00",{},"0.49"],["202509011125","4.48","4.48","4.49","4.48","1066.00",{},"0.47"],["202509011130","4.48","4.47","4.48","4.47","1793.00",{},"0.80"],["202509011305","4.47","4.47","4.48","4.47","1996.00",{},"0.89"],["202509011310","4.47","4.47","4.48","4.47","1056.00",{},"0.47"],["202509011315","4.47","4.47","4.48","4.47","2593.00",{},"1.15"],["202509011320","4.47","4.46","4.47","4.46","4200.00",{},"1.87"],["202509011325","4.46","4.46","4.47","4.46","1191.00",{},"0.53"],["202509011330","4.46","4.46","4.47","4.46","2062.00",{},"0.92"],["202509011335","4.46","4.46","4.47","4.46","2080.00",{},"0.93"],["202509011340","4.46","4.46","4.47","4.45","4629.00",{},"2.06"],["202509011345","4.46","4.45","4.46","4.45","2273.00",{},"1.01"],["202509011350","4.45","4.46","4.46","4.45","2008.00",{},"0.89"],["202509011355","4.46","4.45","4.46","4.45","1164.00",{},"0.52"],["202509011400","4.45","4.46","4.47","4.45","1880.00",{},"0.84"],["202509011405","4.46","4.46","4.47","4.46","690.00",{},"0.31"],["202509011410","4.47","4.46","4.47","4.46","1294.00",{},"0.58"],["202509011415","4.46","4.47","4.47","4.46","1540.00",{},"0.69"],["202509011420","4.47","4.46","4.47","4.46","1757.00",{},"0.78"],["202509011425","4.47","4.46","4.47","4.46","924.00",{},"0.41"],["202509011430","4.46","4.46","4.47","4.46","1811.00",{},"0.81"],["202509011435","4.47","4.46","4.47","4.46","2097.00",{},"0.93"],["202509011440","4.46","4.45","4.47","4.45","4842.00",{},"2.15"],["202509011445","4.46","4.46","4.47","4.46","3838.00",{},"1.71"],["202509011450","4.46","4.46","4.47","4.46","2785.00",{},"1.24"],["202509011455","4.47","4.47","4.47","4.46","3038.00",{},"1.35"],["202509011500","4.46","4.46","4.47","4.46","3149.00",{},"1.40"]],"prec":"4.45"}}}