{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.80","3.79","3.79","149725","70968","78757","3.80","1405","3.79","4617","3.78","5504","3.77","1172","3.76","3137","3.81","2664","3.82","5502","3.83","3328","3.84","932","3.85","2672","","20260810161500","0.01","0.26","3.82","3.78","3.80\/149725\/56987148","149725","5699","0.67","13.35","","3.82","3.78","1.06","85.40","85.40","0.73","4.17","3.41","1.02","737","3.81","5.82","13.59","","","0.31","5698.7148","0.0000","0","   A","GP-A","-8.21","-3.80","3.16","4.01","1.19","4.71","3.52","1.06","1.88","0.00","2247371832","2247371832","2.38","-17.93","2247371832","","","-14.99","0.00","","CNY","0","___D__F__N","3.90","-3289",""],"market":["2026-08-11 08:14:25|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|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_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u672a\u5f00\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_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_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m5":[["202607171055","3.91","3.92","3.92","3.91","1560.00",{},"0.6941"],["202607171100","3.91","3.91","3.92","3.90","1959.00",{},"0.8717"],["202607171105","3.91","3.90","3.91","3.90","2081.00",{},"0.9260"],["202607171110","3.91","3.90","3.91","3.90","6596.00",{},"2.9350"],["202607171115","3.90","3.89","3.90","3.88","6886.00",{},"3.0640"],["202607171120","3.89","3.91","3.91","3.89","6163.00",{},"2.7423"],["202607171125","3.91","3.91","3.91","3.90","148.22",{},"0.0660"],["202607171130","3.90","3.90","3.91","3.90","1325.65",{},"0.5899"],["202607171305","3.90","3.89","3.90","3.88","3735.00",{},"1.6619"],["202607171310","3.88","3.89","3.89","3.88","985.00",{},"0.4383"],["202607171315","3.89","3.89","3.90","3.88","5039.00",{},"2.2422"],["202607171320","3.89","3.88","3.89","3.88","1163.00",{},"0.5175"],["202607171325","3.88","3.88","3.89","3.87","5397.00",{},"2.4015"],["202607171330","3.88","3.87","3.88","3.86","5572.00",{},"2.4793"],["202607171335","3.87","3.87","3.87","3.86","7362.00",{},"3.2758"],["202607171340","3.87","3.86","3.87","3.85","2438.00",{},"1.0848"],["202607171345","3.86","3.85","3.86","3.85","6173.00",{},"2.7468"],["202607171350","3.85","3.86","3.86","3.84","2435.00",{},"1.0835"],["202607171355","3.86","3.85","3.86","3.83","10751.00",{},"4.7838"],["202607171400","3.84","3.86","3.88","3.84","4840.00",{},"2.1536"],["202607171405","3.87","3.85","3.87","3.85","1888.01",{},"0.8401"],["202607171410","3.86","3.87","3.87","3.85","2435.00",{},"1.0835"],["202607171415","3.87","3.87","3.87","3.86","1042.00",{},"0.4637"],["202607171420","3.87","3.85","3.87","3.85","2223.00",{},"0.9892"],["202607171425","3.86","3.88","3.88","3.86","2805.00",{},"1.2481"],["202607171430","3.87","3.86","3.88","3.85","4879.00",{},"2.1710"],["202607171435","3.86","3.86","3.87","3.84","9813.00",{},"4.3664"],["202607171440","3.86","3.88","3.88","3.86","1936.00",{},"0.8615"],["202607171445","3.88","3.86","3.88","3.86","3275.00",{},"1.4573"],["202607171450","3.87","3.87","3.87","3.86","2445.00",{},"1.0879"],["202607171455","3.87","3.86","3.87","3.86","3523.00",{},"1.5676"],["202607171500","3.87","3.86","3.87","3.86","3983.00",{},"1.7723"],["202607200935","3.83","3.86","3.90","3.83","36034.00",{},"16.0338"],["202607200940","3.86","3.81","3.87","3.80","19771.00",{},"8.7974"],["202607200945","3.81","3.82","3.85","3.80","13631.58",{},"6.0656"],["202607200950","3.83","3.85","3.86","3.83","17356.00",{},"7.7228"],["202607200955","3.85","3.85","3.86","3.84","3820.00",{},"1.6998"],["202607201000","3.85","3.85","3.86","3.84","4639.00",{},"2.0642"],["202607201005","3.85","3.82","3.85","3.82","7606.00",{},"3.3844"],["202607201010","3.82","3.85","3.86","3.82","7583.00",{},"3.3742"],["202607201015","3.85","3.84","3.86","3.84","2831.00",{},"1.2597"],["202607201020","3.85","3.83","3.85","3.83","5597.00",{},"2.4905"],["202607201025","3.83","3.83","3.83","3.82","2430.00",{},"1.0813"],["202607201030","3.83","3.82","3.83","3.82","3052.00",{},"1.3580"],["202607201035","3.83","3.81","3.83","3.81","5106.00",{},"2.2720"],["202607201040","3.82","3.83","3.83","3.82","3784.00",{},"1.6837"],["202607201045","3.83","3.83","3.83","3.82","937.00",{},"0.4169"],["202607201050","3.83","3.84","3.84","3.83","3876.00",{},"1.7247"],["202607201055","3.83","3.84","3.85","3.83","2529.00",{},"1.1253"],["202607201100","3.84","3.84","3.85","3.83","2006.00",{},"0.8926"],["202607201105","3.84","3.82","3.85","3.82","3585.00",{},"1.5952"],["202607201110","3.82","3.85","3.85","3.82","4597.00",{},"2.0455"],["202607201115","3.85","3.85","3.86","3.85","4167.00",{},"1.8542"],["202607201120","3.85","3.85","3.86","3.85","397.00",{},"0.1767"],["202607201125","3.86","3.86","3.87","3.85","2177.00",{},"0.9687"],["202607201130","3.86","3.86","3.86","3.85","1271.00",{},"0.5655"],["202607201305","3.86","3.85","3.86","3.84","4760.00",{},"2.1180"],["202607201310","3.85","3.84","3.85","3.84","3963.00",{},"1.7634"],["202607201315","3.84","3.85","3.86","3.83","3840.00",{},"1.7087"],["202607201320","3.84","3.83","3.85","3.83","2097.00",{},"0.9331"],["202607201325","3.83","3.84","3.84","3.83","1113.00",{},"0.4952"],["202607201330","3.83","3.84","3.84","3.83","669.00",{},"0.2977"],["202607201335","3.84","3.82","3.84","3.82","10447.25",{},"4.6487"],["202607201340","3.83","3.81","3.83","3.80","9931.75",{},"4.4193"],["202607201345","3.80","3.80","3.82","3.80","9505.00",{},"4.2294"],["202607201350","3.80","3.81","3.82","3.79","4610.00",{},"2.0513"],["202607201355","3.81","3.81","3.82","3.81","3445.00",{},"1.5329"],["202607201400","3.81","3.81","3.81","3.79","1870.00",{},"0.8321"],["202607201405","3.81","3.83","3.83","3.80","3952.00",{},"1.7585"],["202607201410","3.83","3.82","3.84","3.81","4513.00",{},"2.0081"],["202607201415","3.82","3.81","3.82","3.79","5396.92",{},"2.4014"],["202607201420","3.81","3.84","3.84","3.81","4482.00",{},"1.9943"],["202607201425","3.84","3.80","3.84","3.80","3072.00",{},"1.3669"],["202607201430","3.81","3.82","3.83","3.80","2037.00",{},"0.9064"],["202607201435","3.82","3.82","3.83","3.80","2947.00",{},"1.3113"],["202607201440","3.82","3.82","3.83","3.81","2225.00",{},"0.9900"],["202607201445","3.82","3.83","3.83","3.81","3500.00",{},"1.5574"],["202607201450","3.83","3.83","3.84","3.82","9068.00",{},"4.0349"],["202607201455","3.83","3.83","3.84","3.82","4925.00",{},"2.1914"],["202607201500","3.83","3.83","3.84","3.83","3981.00",{},"1.7714"],["202607210935","3.82","3.85","3.86","3.80","23903.00",{},"10.6360"],["202607210940","3.85","3.84","3.86","3.82","10072.00",{},"4.4817"],["202607210945","3.84","3.84","3.85","3.84","3226.00",{},"1.4355"],["202607210950","3.83","3.85","3.86","3.83","15664.00",{},"6.9699"],["202607210955","3.84","3.85","3.86","3.84","4511.00",{},"2.0072"],["202607211000","3.86","3.84","3.86","3.83","3400.00",{},"1.5129"],["202607211005","3.84","3.84","3.85","3.83","7541.00",{},"3.3555"],["202607211010","3.83","3.83","3.85","3.82","9390.00",{},"4.1782"],["202607211015","3.83","3.82","3.84","3.82","8614.00",{},"3.8329"],["202607211020","3.82","3.83","3.84","3.82","3774.00",{},"1.6793"],["202607211025","3.83","3.81","3.84","3.81","5898.00",{},"2.6244"],["202607211030","3.81","3.81","3.82","3.80","7052.00",{},"3.1379"],["202607211035","3.81","3.80","3.81","3.80","8193.00",{},"3.6456"],["202607211040","3.80","3.78","3.81","3.78","8071.00",{},"3.5913"],["202607211045","3.79","3.79","3.79","3.78","3764.00",{},"1.6748"],["202607211050","3.78","3.78","3.79","3.77","4838.00",{},"2.1527"],["202607211055","3.78","3.78","3.79","3.77","4184.00",{},"1.8617"],["202607211100","3.78","3.79","3.80","3.78","2187.00",{},"0.9731"],["202607211105","3.79","3.78","3.80","3.78","4891.00",{},"2.1763"],["202607211110","3.78","3.78","3.79","3.77","3335.00",{},"1.4840"],["202607211115","3.78","3.79","3.79","3.78","707.00",{},"0.3146"],["202607211120","3.79","3.78","3.79","3.77","2326.00",{},"1.0350"],["202607211125","3.78","3.78","3.79","3.77","2228.00",{},"0.9914"],["202607211130","3.77","3.77","3.78","3.77","1058.00",{},"0.4708"],["202607211305","3.77","3.78","3.79","3.77","5518.01",{},"2.4553"],["202607211310","3.79","3.78","3.79","3.78","2932.00",{},"1.3046"],["202607211315","3.78","3.78","3.79","3.77","3752.00",{},"1.6695"],["202607211320","3.78","3.79","3.79","3.78","1633.00",{},"0.7266"],["202607211325","3.79","3.78","3.79","3.78","1040.00",{},"0.4628"],["202607211330","3.78","3.77","3.79","3.77","3791.00",{},"1.6869"],["202607211335","3.77","3.75","3.78","3.75","8727.00",{},"3.8832"],["202607211340","3.76","3.76","3.77","3.75","2821.00",{},"1.2552"],["202607211345","3.75","3.77","3.78","3.75","8610.00",{},"3.8311"],["202607211350","3.77","3.78","3.78","3.77","1622.00",{},"0.7217"],["202607211355","3.78","3.77","3.78","3.76","4703.00",{},"2.0927"],["202607211400","3.77","3.77","3.78","3.77","457.00",{},"0.2033"],["202607211405","3.77","3.77","3.77","3.76","5350.00",{},"2.3806"],["202607211410","3.77","3.78","3.78","3.76","2104.00",{},"0.9362"],["202607211415","3.78","3.76","3.78","3.76","7777.00",{},"3.4605"],["202607211420","3.76","3.78","3.78","3.76","5949.00",{},"2.6471"],["202607211425","3.77","3.77","3.78","3.77","1312.00",{},"0.5838"],["202607211430","3.77","3.76","3.78","3.75","13382.00",{},"5.9545"],["202607211435","3.76","3.77","3.78","3.76","5338.00",{},"2.3752"],["202607211440","3.78","3.78","3.78","3.77","4603.98",{},"2.0486"],["202607211445","3.78","3.77","3.78","3.77","2512.02",{},"1.1178"],["202607211450","3.77","3.77","3.78","3.77","2543.00",{},"1.1315"],["202607211455","3.77","3.78","3.78","3.76","1978.00",{},"0.8801"],["202607211500","3.77","3.77","3.78","3.77","3875.00",{},"1.7242"],["202607220935","3.75","3.74","3.76","3.72","13620.88",{},"6.0608"],["202607220940","3.75","3.74","3.75","3.71","12853.00",{},"5.7191"],["202607220945","3.74","3.73","3.76","3.73","7026.00",{},"3.1263"],["202607220950","3.74","3.72","3.74","3.71","9569.00",{},"4.2579"],["202607220955","3.72","3.75","3.75","3.72","5998.15",{},"2.6690"],["202607221000","3.75","3.75","3.76","3.74","3556.00",{},"1.5823"],["202607221005","3.75","3.74","3.75","3.73","7029.00",{},"3.1277"],["202607221010","3.74","3.74","3.74","3.73","1951.00",{},"0.8681"],["202607221015","3.74","3.72","3.74","3.72","3391.00",{},"1.5089"],["202607221020","3.73","3.71","3.73","3.71","8764.85",{},"3.9000"],["202607221025","3.71","3.71","3.72","3.70","10550.00",{},"4.6944"],["202607221030","3.71","3.71","3.71","3.70","3038.00",{},"1.3518"],["202607221035","3.71","3.71","3.72","3.70","4997.00",{},"2.2235"],["202607221040","3.71","3.72","3.73","3.71","2401.00",{},"1.0684"],["202607221045","3.72","3.73","3.73","3.71","2419.00",{},"1.0764"],["202607221050","3.73","3.73","3.74","3.72","2304.00",{},"1.0252"],["202607221055","3.73","3.72","3.74","3.72","3440.00",{},"1.5307"],["202607221100","3.73","3.72","3.73","3.72","1061.00",{},"0.4721"],["202607221105","3.73","3.72","3.73","3.71","2509.00",{},"1.1164"],["202607221110","3.72","3.72","3.72","3.71","3213.00",{},"1.4297"],["202607221115","3.72","3.71","3.72","3.70","8482.00",{},"3.7742"],["202607221120","3.71","3.71","3.72","3.70","3806.54",{},"1.6938"],["202607221125","3.71","3.71","3.71","3.70","955.00",{},"0.4249"],["202607221130","3.71","3.71","3.72","3.70","2686.00",{},"1.1952"],["202607221305","3.71","3.71","3.71","3.69","7723.00",{},"3.4365"],["202607221310","3.70","3.71","3.71","3.70","960.00",{},"0.4272"],["202607221315","3.70","3.71","3.71","3.70","356.00",{},"0.1584"],["202607221320","3.70","3.71","3.72","3.70","4813.81",{},"2.1420"],["202607221325","3.71","3.72","3.73","3.71","3095.00",{},"1.3772"],["202607221330","3.72","3.75","3.76","3.72","7549.00",{},"3.3590"],["202607221335","3.75","3.74","3.75","3.73","4177.00",{},"1.8586"],["202607221340","3.74","3.74","3.75","3.74","1097.00",{},"0.4881"],["202607221345","3.74","3.74","3.75","3.73","1266.00",{},"0.5633"],["202607221350","3.74","3.73","3.74","3.73","1149.00",{},"0.5113"],["202607221355","3.73","3.74","3.74","3.73","2683.00",{},"1.1938"],["202607221400","3.73","3.74","3.74","3.73","1118.00",{},"0.4975"],["202607221405","3.74","3.75","3.75","3.74","1988.00",{},"0.8846"],["202607221410","3.75","3.73","3.75","3.73","3848.00",{},"1.7122"],["202607221415","3.74","3.74","3.74","3.73","242.00",{},"0.1077"],["202607221420","3.74","3.74","3.74","3.73","441.00",{},"0.1962"],["202607221425","3.74","3.73","3.74","3.73","1000.00",{},"0.4450"],["202607221430","3.73","3.74","3.74","3.73","905.00",{},"0.4027"],["202607221435","3.74","3.73","3.74","3.73","1878.00",{},"0.8356"],["202607221440","3.73","3.75","3.75","3.73","3975.99",{},"1.7692"],["202607221445","3.74","3.75","3.75","3.73","1577.00",{},"0.7017"],["202607221450","3.74","3.74","3.75","3.74","926.00",{},"0.4120"],["202607221455","3.74","3.75","3.76","3.74","6186.00",{},"2.7525"],["202607221500","3.75","3.74","3.76","3.74","2396.00",{},"1.0661"],["202607230935","3.74","3.74","3.76","3.73","14172.00",{},"6.3060"],["202607230940","3.74","3.74","3.74","3.72","5573.42",{},"2.4800"],["202607230945","3.74","3.72","3.75","3.72","6189.00",{},"2.7539"],["202607230950","3.72","3.73","3.74","3.72","4317.00",{},"1.9209"],["202607230955","3.73","3.73","3.73","3.71","5999.00",{},"2.6693"],["202607231000","3.73","3.73","3.73","3.71","1744.00",{},"0.7760"],["202607231005","3.73","3.75","3.75","3.72","10240.00",{},"4.5564"],["202607231010","3.75","3.73","3.75","3.73","2221.00",{},"0.9883"],["202607231015","3.74","3.74","3.74","3.73","379.00",{},"0.1686"],["202607231020","3.73","3.75","3.75","3.73","4132.99",{},"1.8390"],["202607231025","3.75","3.75","3.75","3.73","3242.00",{},"1.4426"],["202607231030","3.75","3.74","3.75","3.73","1367.00",{},"0.6083"],["202607231035","3.74","3.75","3.75","3.73","3335.00",{},"1.4840"],["202607231040","3.74","3.75","3.75","3.74","816.00",{},"0.3631"],["202607231045","3.75","3.74","3.75","3.74","365.00",{},"0.1624"],["202607231050","3.74","3.76","3.76","3.74","4911.00",{},"2.1852"],["202607231055","3.75","3.75","3.76","3.75","272.00",{},"0.1210"],["202607231100","3.75","3.77","3.77","3.75","4838.20",{},"2.1528"],["202607231105","3.77","3.76","3.77","3.75","1682.00",{},"0.7484"],["202607231110","3.76","3.76","3.76","3.75","1225.00",{},"0.5451"],["202607231115","3.76","3.75","3.76","3.75","1470.00",{},"0.6541"],["202607231120","3.75","3.77","3.77","3.75","5699.00",{},"2.5359"],["202607231125","3.77","3.77","3.77","3.76","127.00",{},"0.0565"],["202607231130","3.77","3.77","3.77","3.75","2550.00",{},"1.1347"],["202607231305","3.77","3.77","3.77","3.76","3346.00",{},"1.4889"],["202607231310","3.77","3.78","3.78","3.76","2092.00",{},"0.9309"],["202607231315","3.78","3.78","3.78","3.77","536.00",{},"0.2385"],["202607231320","3.78","3.78","3.78","3.77","182.00",{},"0.0810"],["202607231325","3.78","3.78","3.78","3.77","569.00",{},"0.2532"],["202607231330","3.78","3.78","3.78","3.77","574.00",{},"0.2554"],["202607231335","3.78","3.77","3.78","3.76","6313.00",{},"2.8091"],["202607231340","3.77","3.78","3.78","3.76","1290.00",{},"0.5740"],["202607231345","3.78","3.78","3.78","3.77","688.00",{},"0.3061"],["202607231350","3.78","3.78","3.78","3.77","553.00",{},"0.2461"],["202607231355","3.78","3.78","3.78","3.77","263.00",{},"0.1170"],["202607231400","3.78","3.77","3.78","3.77","686.00",{},"0.3052"],["202607231405","3.77","3.77","3.78","3.77","352.00",{},"0.1566"],["202607231410","3.77","3.78","3.78","3.77","391.00",{},"0.1740"],["202607231415","3.77","3.79","3.79","3.77","7919.58",{},"3.5239"],["202607231420","3.79","3.78","3.79","3.78","1780.00",{},"0.7920"],["202607231425","3.78","3.78","3.79","3.78","663.00",{},"0.2950"],["202607231430","3.78","3.79","3.79","3.78","1459.00",{},"0.6492"],["202607231435","3.79","3.79","3.79","3.78","1289.00",{},"0.5736"],["202607231440","3.79","3.79","3.79","3.78","1799.00",{},"0.8005"],["202607231445","3.78","3.79","3.79","3.78","8580.00",{},"3.8178"],["202607231450","3.78","3.79","3.79","3.78","2588.00",{},"1.1516"],["202607231455","3.79","3.79","3.79","3.78","4045.60",{},"1.8001"],["202607231500","3.79","3.79","3.79","3.78","3596.00",{},"1.6001"],["202607240935","3.78","3.78","3.81","3.78","11046.60",{},"4.9153"],["202607240940","3.79","3.78","3.79","3.76","10135.00",{},"4.5097"],["202607240945","3.78","3.77","3.79","3.77","3686.00",{},"1.6401"],["202607240950","3.77","3.78","3.79","3.76","7583.00",{},"3.3742"],["202607240955","3.78","3.78","3.78","3.77","1760.00",{},"0.7831"],["202607241000","3.78","3.79","3.79","3.77","3985.00",{},"1.7732"],["202607241005","3.79","3.79","3.80","3.78","5612.00",{},"2.4971"],["202607241010","3.80","3.78","3.80","3.78","1695.00",{},"0.7542"],["202607241015","3.78","3.78","3.79","3.77","4311.00",{},"1.9182"],["202607241020","3.78","3.77","3.79","3.77","3896.00",{},"1.7336"],["202607241025","3.77","3.77","3.78","3.77","1046.00",{},"0.4654"],["202607241030","3.77","3.76","3.77","3.76","2329.00",{},"1.0363"],["202607241035","3.77","3.76","3.78","3.76","3493.00",{},"1.5543"],["202607241040","3.76","3.77","3.77","3.76","851.00",{},"0.3787"],["202607241045","3.77","3.76","3.77","3.76","1014.00",{},"0.4512"],["202607241050","3.77","3.76","3.77","3.75","2708.00",{},"1.2050"],["202607241055","3.76","3.75","3.76","3.74","3991.00",{},"1.7759"],["202607241100","3.75","3.74","3.75","3.74","2517.00",{},"1.1200"],["202607241105","3.75","3.75","3.76","3.75","2203.00",{},"0.9803"],["202607241110","3.76","3.76","3.76","3.75","1356.00",{},"0.6034"],["202607241115","3.76","3.76","3.76","3.75","1009.00",{},"0.4490"],["202607241120","3.76","3.75","3.76","3.74","1082.00",{},"0.4815"],["202607241125","3.75","3.75","3.75","3.74","969.00",{},"0.4312"],["202607241130","3.75","3.75","3.75","3.74","1333.00",{},"0.5931"],["202607241305","3.75","3.75","3.75","3.73","3492.00",{},"1.5538"],["202607241310","3.75","3.76","3.76","3.74","957.00",{},"0.4258"],["202607241315","3.76","3.76","3.77","3.75","1588.00",{},"0.7066"],["202607241320","3.76","3.77","3.77","3.76","151.00",{},"0.0672"],["202607241325","3.77","3.77","3.77","3.75","2280.00",{},"1.0145"],["202607241330","3.76","3.77","3.77","3.76","313.00",{},"0.1393"],["202607241335","3.77","3.76","3.77","3.76","1689.00",{},"0.7515"],["202607241340","3.76","3.77","3.77","3.76","1268.00",{},"0.5642"],["202607241345","3.77","3.75","3.77","3.75","2641.00",{},"1.1752"],["202607241350","3.76","3.76","3.76","3.75","1269.00",{},"0.5647"],["202607241355","3.76","3.75","3.76","3.75","3180.00",{},"1.4150"],["202607241400","3.75","3.75","3.76","3.74","2181.00",{},"0.9705"],["202607241405","3.75","3.75","3.75","3.74","924.00",{},"0.4111"],["202607241410","3.74","3.74","3.75","3.74","1293.00",{},"0.5753"],["202607241415","3.74","3.75","3.75","3.74","369.00",{},"0.1642"],["202607241420","3.75","3.74","3.75","3.74","1735.00",{},"0.7720"],["202607241425","3.74","3.74","3.75","3.74","2056.00",{},"0.9148"],["202607241430","3.75","3.74","3.75","3.74","460.00",{},"0.2047"],["202607241435","3.75","3.75","3.75","3.74","3667.00",{},"1.6317"],["202607241440","3.74","3.75","3.75","3.74","5269.00",{},"2.3445"],["202607241445","3.74","3.73","3.74","3.73","2564.00",{},"1.1409"],["202607241450","3.73","3.74","3.74","3.73","5971.00",{},"2.6569"],["202607241455","3.74","3.72","3.74","3.72","2918.00",{},"1.2984"],["202607241500","3.72","3.73","3.73","3.72","3283.00",{},"1.4608"],["202607270935","3.71","3.74","3.74","3.71","13137.00",{},"5.8455"],["202607270940","3.75","3.76","3.76","3.74","9708.00",{},"4.3197"],["202607270945","3.75","3.76","3.76","3.74","6249.00",{},"2.7806"],["202607270950","3.75","3.76","3.76","3.74","4640.00",{},"2.0646"],["202607270955","3.76","3.75","3.76","3.74","1742.00",{},"0.7751"],["202607271000","3.75","3.73","3.75","3.73","5435.00",{},"2.4184"],["202607271005","3.73","3.75","3.75","3.73","4866.00",{},"2.1652"],["202607271010","3.75","3.75","3.76","3.75","219.00",{},"0.0974"],["202607271015","3.75","3.76","3.76","3.75","365.00",{},"0.1624"],["202607271020","3.75","3.74","3.76","3.74","3529.00",{},"1.5703"],["202607271025","3.74","3.74","3.75","3.74","483.00",{},"0.2149"],["202607271030","3.75","3.74","3.75","3.74","3059.00",{},"1.3611"],["202607271035","3.74","3.75","3.75","3.74","285.00",{},"0.1268"],["202607271040","3.74","3.75","3.75","3.74","2091.00",{},"0.9304"],["202607271045","3.74","3.74","3.75","3.74","367.00",{},"0.1633"],["202607271050","3.74","3.74","3.74","3.73","2606.00",{},"1.1596"],["202607271055","3.74","3.74","3.75","3.73","1321.00",{},"0.5878"],["202607271100","3.74","3.74","3.75","3.74","58.00",{},"0.0258"],["202607271105","3.74","3.75","3.76","3.74","2060.00",{},"0.9166"],["202607271110","3.75","3.75","3.75","3.74","293.00",{},"0.1304"],["202607271115","3.75","3.75","3.75","3.74","153.00",{},"0.0681"],["202607271120","3.75","3.75","3.76","3.74","3146.00",{},"1.3999"],["202607271125","3.75","3.75","3.76","3.74","1155.00",{},"0.5139"],["202607271130","3.75","3.76","3.76","3.74","492.00",{},"0.2189"],["202607271305","3.75","3.75","3.76","3.75","2811.00",{},"1.2508"],["202607271310","3.75","3.76","3.76","3.75","680.00",{},"0.3026"],["202607271315","3.75","3.76","3.76","3.75","289.00",{},"0.1286"],["202607271320","3.76","3.75","3.76","3.75","390.00",{},"0.1735"],["202607271325","3.75","3.75","3.76","3.75","292.00",{},"0.1299"],["202607271330","3.75","3.74","3.76","3.74","1910.00",{},"0.8499"],["202607271335","3.75","3.74","3.76","3.74","997.00",{},"0.4436"],["202607271340","3.75","3.75","3.75","3.74","109.00",{},"0.0485"],["202607271345","3.75","3.74","3.76","3.74","1248.00",{},"0.5553"],["202607271350","3.75","3.74","3.75","3.74","772.00",{},"0.3435"],["202607271355","3.74","3.75","3.75","3.74","192.00",{},"0.0854"],["202607271400","3.75","3.74","3.75","3.73","3710.00",{},"1.6508"],["202607271405","3.74","3.75","3.75","3.73","5281.00",{},"2.3499"],["202607271410","3.75","3.76","3.76","3.75","802.00",{},"0.3569"],["202607271415","3.75","3.76","3.76","3.74","2009.00",{},"0.8939"],["202607271420","3.75","3.76","3.76","3.75","292.00",{},"0.1299"],["202607271425","3.76","3.76","3.76","3.75","4466.00",{},"1.9872"],["202607271430","3.76","3.76","3.76","3.75","368.00",{},"0.1637"],["202607271435","3.75","3.76","3.76","3.75","987.00",{},"0.4392"],["202607271440","3.76","3.74","3.76","3.74","11212.00",{},"4.9889"],["202607271445","3.74","3.74","3.75","3.74","1202.00",{},"0.5348"],["202607271450","3.74","3.75","3.76","3.74","6031.00",{},"2.6836"],["202607271455","3.74","3.74","3.76","3.74","2229.30",{},"0.9920"],["202607271500","3.74","3.76","3.76","3.74","1514.00",{},"0.6737"],["202607280935","3.76","3.72","3.76","3.72","5713.00",{},"2.5421"],["202607280940","3.72","3.74","3.74","3.71","8721.56",{},"3.8808"],["202607280945","3.73","3.74","3.75","3.73","1956.00",{},"0.8703"],["202607280950","3.74","3.74","3.74","3.73","2569.00",{},"1.1431"],["202607280955","3.74","3.75","3.76","3.74","5258.00",{},"2.3396"],["202607281000","3.74","3.74","3.75","3.74","171.00",{},"0.0761"],["202607281005","3.74","3.75","3.75","3.74","2218.00",{},"0.9869"],["202607281010","3.75","3.75","3.75","3.74","406.00",{},"0.1807"],["202607281015","3.75","3.73","3.75","3.73","1964.00",{},"0.8739"],["202607281020","3.74","3.73","3.74","3.73","223.00",{},"0.0992"],["202607281025","3.74","3.75","3.75","3.73","1635.00",{},"0.7275"],["202607281030","3.75","3.75","3.75","3.74","759.00",{},"0.3377"],["202607281035","3.75","3.73","3.75","3.73","846.00",{},"0.3764"],["202607281040","3.73","3.74","3.74","3.73","435.00",{},"0.1936"],["202607281045","3.74","3.74","3.74","3.73","396.00",{},"0.1762"],["202607281050","3.74","3.73","3.74","3.73","540.00",{},"0.2403"],["202607281055","3.74","3.74","3.74","3.73","382.22",{},"0.1701"],["202607281100","3.74","3.74","3.74","3.73","478.00",{},"0.2127"],["202607281105","3.74","3.74","3.74","3.73","372.00",{},"0.1655"],["202607281110","3.73","3.74","3.74","3.73","760.00",{},"0.3382"],["202607281115","3.73","3.73","3.74","3.73","376.00",{},"0.1673"],["202607281120","3.73","3.74","3.74","3.73","3039.00",{},"1.3522"],["202607281125","3.74","3.75","3.75","3.74","1493.00",{},"0.6643"],["202607281130","3.75","3.73","3.75","3.73","1704.00",{},"0.7582"],["202607281305","3.74","3.74","3.74","3.73","834.00",{},"0.3711"],["202607281310","3.74","3.73","3.74","3.73","9743.88",{},"4.3357"],["202607281315","3.73","3.73","3.73","3.72","2651.00",{},"1.1796"],["202607281320","3.73","3.72","3.73","3.72","247.00",{},"0.1099"],["202607281325","3.73","3.73","3.73","3.72","189.00",{},"0.0841"],["202607281330","3.72","3.73","3.73","3.72","1019.00",{},"0.4534"],["202607281335","3.73","3.73","3.73","3.72","498.00",{},"0.2216"],["202607281340","3.73","3.73","3.74","3.72","3021.00",{},"1.3442"],["202607281345","3.73","3.73","3.74","3.73","86.00",{},"0.0383"],["202607281350","3.73","3.74","3.74","3.73","491.00",{},"0.2185"],["202607281355","3.73","3.73","3.74","3.73","554.00",{},"0.2465"],["202607281400","3.73","3.74","3.74","3.73","276.00",{},"0.1228"],["202607281405","3.73","3.75","3.76","3.73","12200.00",{},"5.4286"],["202607281410","3.75","3.75","3.76","3.75","1189.00",{},"0.5291"],["202607281415","3.75","3.75","3.76","3.75","733.00",{},"0.3262"],["202607281420","3.75","3.75","3.75","3.74","4274.00",{},"1.9018"],["202607281425","3.75","3.75","3.76","3.75","1180.00",{},"0.5251"],["202607281430","3.75","3.75","3.76","3.75","596.00",{},"0.2652"],["202607281435","3.75","3.76","3.76","3.75","830.00",{},"0.3693"],["202607281440","3.76","3.75","3.76","3.75","9124.14",{},"4.0599"],["202607281445","3.75","3.76","3.76","3.75","9281.00",{},"4.1297"],["202607281450","3.76","3.76","3.76","3.75","1265.00",{},"0.5629"],["202607281455","3.76","3.77","3.77","3.74","17020.00",{},"7.5733"],["202607281500","3.77","3.77","3.77","3.76","1543.00",{},"0.6866"],["202607290935","3.76","3.79","3.80","3.75","15069.00",{},"6.7052"],["202607290940","3.80","3.80","3.81","3.79","6307.99",{},"2.8068"],["202607290945","3.81","3.80","3.81","3.80","4321.00",{},"1.9227"],["202607290950","3.80","3.82","3.82","3.80","9826.00",{},"4.3722"],["202607290955","3.81","3.80","3.81","3.80","2419.00",{},"1.0764"],["202607291000","3.80","3.82","3.82","3.80","2597.00",{},"1.1556"],["202607291005","3.82","3.83","3.83","3.81","5840.15",{},"2.5987"],["202607291010","3.83","3.82","3.83","3.81","5839.85",{},"2.5985"],["202607291015","3.82","3.82","3.82","3.81","425.00",{},"0.1891"],["202607291020","3.82","3.82","3.82","3.81","956.00",{},"0.4254"],["202607291025","3.82","3.82","3.82","3.81","1306.00",{},"0.5811"],["202607291030","3.81","3.82","3.82","3.81","3186.00",{},"1.4177"],["202607291035","3.81","3.83","3.83","3.81","2929.00",{},"1.3033"],["202607291040","3.83","3.83","3.83","3.82","254.01",{},"0.1130"],["202607291045","3.83","3.83","3.83","3.82","1358.00",{},"0.6043"],["202607291050","3.83","3.83","3.83","3.82","397.00",{},"0.1767"],["202607291055","3.83","3.82","3.83","3.82","654.00",{},"0.2910"],["202607291100","3.82","3.82","3.83","3.82","696.00",{},"0.3097"],["202607291105","3.82","3.82","3.83","3.82","3187.00",{},"1.4181"],["202607291110","3.82","3.83","3.83","3.82","2039.00",{},"0.9073"],["202607291115","3.83","3.82","3.83","3.81","954.00",{},"0.4245"],["202607291120","3.82","3.82","3.82","3.81","275.00",{},"0.1224"],["202607291125","3.81","3.82","3.82","3.81","232.00",{},"0.1032"],["202607291130","3.82","3.81","3.82","3.81","276.00",{},"0.1228"],["202607291305","3.81","3.83","3.83","3.81","5731.00",{},"2.5501"],["202607291310","3.82","3.83","3.83","3.82","213.00",{},"0.0948"],["202607291315","3.83","3.82","3.83","3.82","1033.00",{},"0.4596"],["202607291320","3.82","3.83","3.83","3.82","876.00",{},"0.3898"],["202607291325","3.82","3.82","3.83","3.82","2597.00",{},"1.1556"],["202607291330","3.82","3.83","3.83","3.82","3523.00",{},"1.5676"],["202607291335","3.82","3.84","3.84","3.82","10757.00",{},"4.7865"],["202607291340","3.83","3.83","3.84","3.83","507.00",{},"0.2256"],["202607291345","3.84","3.83","3.84","3.83","764.00",{},"0.3400"],["202607291350","3.83","3.84","3.84","3.83","465.00",{},"0.2069"],["202607291355","3.83","3.84","3.84","3.83","1528.00",{},"0.6799"],["202607291400","3.84","3.84","3.84","3.83","492.00",{},"0.2189"],["202607291405","3.84","3.84","3.84","3.83","415.00",{},"0.1847"],["202607291410","3.84","3.84","3.84","3.83","2515.00",{},"1.1191"],["202607291415","3.84","3.84","3.84","3.83","578.00",{},"0.2572"],["202607291420","3.84","3.83","3.84","3.83","1693.40",{},"0.7535"],["202607291425","3.84","3.84","3.84","3.83","1279.00",{},"0.5691"],["202607291430","3.84","3.84","3.84","3.83","1475.00",{},"0.6563"],["202607291435","3.83","3.84","3.84","3.83","5765.00",{},"2.5652"],["202607291440","3.84","3.82","3.84","3.82","5879.00",{},"2.6159"],["202607291445","3.82","3.82","3.83","3.82","4018.00",{},"1.7879"],["202607291450","3.82","3.83","3.83","3.82","3678.00",{},"1.6366"],["202607291455","3.81","3.81","3.82","3.81","7895.00",{},"3.5130"],["202607291500","3.81","3.82","3.82","3.81","1297.00",{},"0.5771"],["202607300935","3.82","3.85","3.86","3.82","7847.99",{},"3.4921"],["202607300940","3.86","3.85","3.86","3.84","6427.00",{},"2.8598"],["202607300945","3.85","3.85","3.85","3.84","2926.00",{},"1.3020"],["202607300950","3.86","3.87","3.87","3.85","8659.00",{},"3.8529"],["202607300955","3.86","3.86","3.86","3.84","3394.00",{},"1.5102"],["202607301000","3.85","3.86","3.86","3.84","1123.00",{},"0.4997"],["202607301005","3.86","3.86","3.86","3.85","780.00",{},"0.3471"],["202607301010","3.86","3.86","3.86","3.85","1947.00",{},"0.8663"],["202607301015","3.86","3.86","3.86","3.85","2169.00",{},"0.9651"],["202607301020","3.86","3.84","3.86","3.84","4430.00",{},"1.9712"],["202607301025","3.84","3.85","3.85","3.84","730.00",{},"0.3248"],["202607301030","3.85","3.86","3.86","3.84","2337.00",{},"1.0399"],["202607301035","3.86","3.86","3.87","3.85","3794.00",{},"1.6882"],["202607301040","3.86","3.86","3.86","3.85","353.00",{},"0.1571"],["202607301045","3.86","3.87","3.87","3.85","1248.00",{},"0.5553"],["202607301050","3.87","3.86","3.87","3.86","3139.00",{},"1.3967"],["202607301055","3.86","3.87","3.87","3.85","2772.00",{},"1.2334"],["202607301100","3.86","3.86","3.86","3.85","556.00",{},"0.2474"],["202607301105","3.85","3.86","3.86","3.85","753.00",{},"0.3351"],["202607301110","3.85","3.86","3.86","3.85","161.00",{},"0.0716"],["202607301115","3.86","3.86","3.86","3.85","1529.00",{},"0.6804"],["202607301120","3.85","3.86","3.86","3.85","923.00",{},"0.4107"],["202607301125","3.86","3.85","3.86","3.84","2712.00",{},"1.2067"],["202607301130","3.85","3.83","3.85","3.83","1139.00",{},"0.5068"],["202607301305","3.84","3.83","3.84","3.82","3608.00",{},"1.6054"],["202607301310","3.82","3.83","3.83","3.82","939.00",{},"0.4178"],["202607301315","3.83","3.83","3.83","3.82","1710.00",{},"0.7609"],["202607301320","3.83","3.82","3.83","3.81","2134.00",{},"0.9496"],["202607301325","3.82","3.82","3.83","3.82","1201.00",{},"0.5344"],["202607301330","3.82","3.84","3.84","3.81","2019.00",{},"0.8984"],["202607301335","3.84","3.84","3.85","3.83","2651.00",{},"1.1796"],["202607301340","3.84","3.83","3.84","3.82","1703.00",{},"0.7578"],["202607301345","3.83","3.83","3.84","3.82","1307.00",{},"0.5816"],["202607301350","3.83","3.84","3.84","3.82","512.00",{},"0.2278"],["202607301355","3.84","3.84","3.84","3.83","403.00",{},"0.1793"],["202607301400","3.84","3.84","3.84","3.83","293.00",{},"0.1304"],["202607301405","3.84","3.84","3.84","3.83","3652.00",{},"1.6250"],["202607301410","3.84","3.83","3.84","3.83","336.00",{},"0.1495"],["202607301415","3.83","3.82","3.83","3.82","987.00",{},"0.4392"],["202607301420","3.82","3.83","3.84","3.82","972.00",{},"0.4325"],["202607301425","3.83","3.83","3.84","3.83","319.00",{},"0.1419"],["202607301430","3.83","3.84","3.84","3.83","740.00",{},"0.3293"],["202607301435","3.84","3.84","3.85","3.83","4316.00",{},"1.9205"],["202607301440","3.83","3.83","3.85","3.83","907.00",{},"0.4036"],["202607301445","3.84","3.84","3.85","3.83","1338.00",{},"0.5954"],["202607301450","3.85","3.84","3.85","3.84","704.00",{},"0.3133"],["202607301455","3.84","3.85","3.85","3.83","1821.00",{},"0.8103"],["202607301500","3.85","3.85","3.85","3.83","1186.00",{},"0.5277"],["202607310935","3.85","3.82","3.85","3.81","10280.00",{},"4.5742"],["202607310940","3.82","3.81","3.83","3.81","4529.00",{},"2.0152"],["202607310945","3.81","3.82","3.82","3.80","16359.00",{},"7.2792"],["202607310950","3.82","3.82","3.82","3.81","4122.00",{},"1.8341"],["202607310955","3.82","3.81","3.82","3.79","11344.00",{},"5.0477"],["202607311000","3.81","3.79","3.81","3.79","3391.00",{},"1.5089"],["202607311005","3.80","3.81","3.82","3.79","8795.00",{},"3.9135"],["202607311010","3.81","3.82","3.82","3.80","2564.00",{},"1.1409"],["202607311015","3.82","3.82","3.82","3.81","664.00",{},"0.2955"],["202607311020","3.82","3.81","3.82","3.81","402.00",{},"0.1789"],["202607311025","3.81","3.82","3.82","3.81","634.00",{},"0.2821"],["202607311030","3.82","3.81","3.82","3.81","1561.00",{},"0.6946"],["202607311035","3.81","3.81","3.82","3.81","1088.00",{},"0.4841"],["202607311040","3.81","3.81","3.82","3.81","4199.00",{},"1.8684"],["202607311045","3.81","3.82","3.82","3.81","196.00",{},"0.0872"],["202607311050","3.82","3.82","3.82","3.81","326.00",{},"0.1451"],["202607311055","3.82","3.81","3.82","3.81","2938.00",{},"1.3073"],["202607311100","3.81","3.81","3.82","3.81","334.00",{},"0.1486"],["202607311105","3.81","3.82","3.83","3.81","1225.00",{},"0.5451"],["202607311110","3.82","3.82","3.83","3.82","318.00",{},"0.1415"],["202607311115","3.82","3.82","3.83","3.82","2358.00",{},"1.0492"],["202607311120","3.82","3.82","3.83","3.82","652.00",{},"0.2901"],["202607311125","3.82","3.82","3.83","3.82","777.00",{},"0.3457"],["202607311130","3.82","3.82","3.83","3.82","1214.00",{},"0.5402"],["202607311305","3.82","3.82","3.83","3.82","3639.26",{},"1.6193"],["202607311310","3.82","3.82","3.83","3.82","689.00",{},"0.3066"],["202607311315","3.82","3.82","3.83","3.82","307.00",{},"0.1366"],["202607311320","3.82","3.82","3.83","3.82","445.00",{},"0.1980"],["202607311325","3.82","3.82","3.83","3.81","4991.00",{},"2.2208"],["202607311330","3.82","3.83","3.83","3.82","647.00",{},"0.2879"],["202607311335","3.83","3.83","3.83","3.82","562.00",{},"0.2501"],["202607311340","3.83","3.82","3.83","3.82","929.00",{},"0.4134"],["202607311345","3.82","3.83","3.83","3.82","1130.00",{},"0.5028"],["202607311350","3.83","3.82","3.83","3.82","1293.00",{},"0.5753"],["202607311355","3.82","3.84","3.84","3.82","4441.00",{},"1.9761"],["202607311400","3.84","3.83","3.84","3.83","2120.00",{},"0.9433"],["202607311405","3.83","3.83","3.84","3.83","855.00",{},"0.3804"],["202607311410","3.83","3.84","3.84","3.83","109.00",{},"0.0485"],["202607311415","3.84","3.84","3.85","3.84","3907.00",{},"1.7385"],["202607311420","3.84","3.84","3.85","3.84","1925.00",{},"0.8566"],["202607311425","3.84","3.86","3.86","3.84","7613.00",{},"3.3875"],["202607311430","3.86","3.85","3.86","3.85","1967.00",{},"0.8752"],["202607311435","3.85","3.85","3.85","3.84","1898.00",{},"0.8445"],["202607311440","3.85","3.85","3.86","3.85","2233.00",{},"0.9936"],["202607311445","3.85","3.84","3.86","3.84","1874.00",{},"0.8339"],["202607311450","3.85","3.86","3.86","3.84","2044.00",{},"0.9095"],["202607311455","3.85","3.85","3.86","3.85","1835.00",{},"0.8165"],["202607311500","3.85","3.85","3.86","3.85","2236.00",{},"0.9949"],["202608030935","3.85","3.88","3.89","3.85","18731.00",{},"8.3346"],["202608030940","3.88","3.89","3.89","3.86","9739.00",{},"4.3335"],["202608030945","3.89","3.90","3.90","3.88","11358.00",{},"5.0539"],["202608030950","3.90","3.90","3.92","3.89","16875.39",{},"7.5089"],["202608030955","3.90","3.90","3.92","3.89","5743.00",{},"2.5554"],["202608031000","3.90","3.92","3.92","3.90","4286.00",{},"1.9071"],["202608031005","3.92","3.91","3.92","3.91","3766.00",{},"1.6757"],["202608031010","3.91","3.91","3.92","3.90","2090.00",{},"0.9300"],["202608031015","3.90","3.89","3.91","3.89","2160.00",{},"0.9611"],["202608031020","3.89","3.90","3.91","3.89","2303.00",{},"1.0248"],["202608031025","3.90","3.91","3.91","3.90","526.00",{},"0.2341"],["202608031030","3.91","3.91","3.92","3.90","8681.00",{},"3.8627"],["202608031035","3.92","3.91","3.93","3.91","4170.30",{},"1.8556"],["202608031040","3.91","3.92","3.92","3.91","699.00",{},"0.3110"],["202608031045","3.92","3.93","3.93","3.92","5750.00",{},"2.5585"],["202608031050","3.93","3.93","3.93","3.92","4642.00",{},"2.0655"],["202608031055","3.93","3.93","3.94","3.92","5160.00",{},"2.2960"],["202608031100","3.93","3.93","3.93","3.92","611.00",{},"0.2719"],["202608031105","3.93","3.93","3.93","3.92","2135.00",{},"0.9500"],["202608031110","3.93","3.92","3.93","3.92","1771.00",{},"0.7880"],["202608031115","3.92","3.93","3.93","3.92","320.00",{},"0.1424"],["202608031120","3.93","3.93","3.93","3.92","1024.00",{},"0.4556"],["202608031125","3.92","3.92","3.93","3.92","940.00",{},"0.4183"],["202608031130","3.92","3.92","3.93","3.91","2286.00",{},"1.0172"],["202608031305","3.91","3.93","3.93","3.91","3579.00",{},"1.5925"],["202608031310","3.92","3.94","3.94","3.92","6827.00",{},"3.0378"],["202608031315","3.94","3.94","3.94","3.93","4313.00",{},"1.9191"],["202608031320","3.93","3.94","3.94","3.93","1283.00",{},"0.5709"],["202608031325","3.94","3.92","3.94","3.92","2385.00",{},"1.0612"],["202608031330","3.93","3.93","3.93","3.92","801.00",{},"0.3564"],["202608031335","3.92","3.93","3.93","3.92","2734.00",{},"1.2165"],["202608031340","3.93","3.93","3.93","3.92","749.00",{},"0.3333"],["202608031345","3.93","3.93","3.93","3.92","775.00",{},"0.3448"],["202608031350","3.93","3.93","3.93","3.92","883.00",{},"0.3929"],["202608031355","3.93","3.93","3.93","3.92","4448.00",{},"1.9792"],["202608031400","3.92","3.94","3.94","3.92","1944.00",{},"0.8650"],["202608031405","3.94","3.94","3.94","3.93","1696.00",{},"0.7547"],["202608031410","3.94","3.93","3.94","3.93","1249.00",{},"0.5558"],["202608031415","3.94","3.94","3.94","3.93","1453.00",{},"0.6465"],["202608031420","3.94","3.94","3.94","3.93","960.00",{},"0.4272"],["202608031425","3.94","3.94","3.94","3.93","830.00",{},"0.3693"],["202608031430","3.94","3.94","3.94","3.93","1654.00",{},"0.7360"],["202608031435","3.94","3.94","3.95","3.93","4349.00",{},"1.9351"],["202608031440","3.94","3.94","3.95","3.94","1601.00",{},"0.7124"],["202608031445","3.94","3.95","3.95","3.94","1905.00",{},"0.8477"],["202608031450","3.94","3.95","3.95","3.94","6576.00",{},"2.9261"],["202608031455","3.95","3.95","3.95","3.94","1881.72",{},"0.8373"],["202608031500","3.94","3.95","3.95","3.94","2811.00",{},"1.2508"],["202608040935","3.94","3.92","3.95","3.91","7581.00",{},"3.3733"],["202608040940","3.92","3.91","3.92","3.91","7861.00",{},"3.4979"],["202608040945","3.91","3.91","3.91","3.90","8729.00",{},"3.8841"],["202608040950","3.91","3.91","3.92","3.90","4597.00",{},"2.0455"],["202608040955","3.91","3.91","3.91","3.90","3606.00",{},"1.6045"],["202608041000","3.91","3.89","3.91","3.88","33495.00",{},"14.9041"],["202608041005","3.89","3.89","3.90","3.88","7364.54",{},"3.2770"],["202608041010","3.89","3.88","3.90","3.88","1339.00",{},"0.5958"],["202608041015","3.88","3.88","3.89","3.88","1463.00",{},"0.6510"],["202608041020","3.88","3.89","3.89","3.88","3799.00",{},"1.6904"],["202608041025","3.89","3.88","3.89","3.87","10153.46",{},"4.5179"],["202608041030","3.88","3.87","3.89","3.87","3285.00",{},"1.4617"],["202608041035","3.87","3.88","3.88","3.87","1047.00",{},"0.4659"],["202608041040","3.88","3.88","3.88","3.87","769.00",{},"0.3422"],["202608041045","3.88","3.87","3.88","3.87","1191.00",{},"0.5300"],["202608041050","3.87","3.87","3.88","3.87","1295.00",{},"0.5762"],["202608041055","3.87","3.87","3.88","3.87","1091.00",{},"0.4855"],["202608041100","3.87","3.88","3.89","3.87","4963.00",{},"2.2084"],["202608041105","3.88","3.88","3.89","3.87","4366.00",{},"1.9427"],["202608041110","3.88","3.88","3.89","3.87","839.00",{},"0.3733"],["202608041115","3.88","3.87","3.89","3.87","1263.00",{},"0.5620"],["202608041120","3.88","3.87","3.88","3.86","13823.00",{},"6.1507"],["202608041125","3.87","3.88","3.88","3.86","2053.00",{},"0.9135"],["202608041130","3.88","3.86","3.88","3.86","660.00",{},"0.2937"],["202608041305","3.87","3.86","3.87","3.86","1209.00",{},"0.5380"],["202608041310","3.86","3.87","3.87","3.86","1211.00",{},"0.5389"],["202608041315","3.87","3.86","3.87","3.86","1881.00",{},"0.8370"],["202608041320","3.86","3.86","3.88","3.86","2445.00",{},"1.0879"],["202608041325","3.86","3.87","3.87","3.86","167.00",{},"0.0743"],["202608041330","3.87","3.86","3.87","3.86","3999.00",{},"1.7794"],["202608041335","3.86","3.87","3.87","3.86","257.00",{},"0.1144"],["202608041340","3.86","3.86","3.87","3.86","2303.00",{},"1.0248"],["202608041345","3.86","3.87","3.87","3.86","697.00",{},"0.3101"],["202608041350","3.86","3.86","3.87","3.86","473.00",{},"0.2105"],["202608041355","3.86","3.86","3.87","3.86","1980.00",{},"0.8810"],["202608041400","3.87","3.86","3.87","3.86","658.00",{},"0.2928"],["202608041405","3.86","3.86","3.87","3.86","466.00",{},"0.2074"],["202608041410","3.86","3.85","3.86","3.85","10755.00",{},"4.7856"],["202608041415","3.85","3.85","3.86","3.85","5221.00",{},"2.3232"],["202608041420","3.85","3.86","3.86","3.85","631.00",{},"0.2808"],["202608041425","3.86","3.85","3.86","3.85","686.00",{},"0.3052"],["202608041430","3.85","3.85","3.86","3.85","1778.00",{},"0.7911"],["202608041435","3.85","3.85","3.86","3.85","1505.00",{},"0.6697"],["202608041440","3.85","3.85","3.86","3.85","5686.00",{},"2.5301"],["202608041445","3.85","3.86","3.86","3.85","1117.00",{},"0.4970"],["202608041450","3.85","3.85","3.86","3.85","1289.00",{},"0.5736"],["202608041455","3.85","3.86","3.86","3.85","5104.72",{},"2.2714"],["202608041500","3.86","3.87","3.87","3.85","3356.00",{},"1.4933"],["202608050935","3.88","3.84","3.88","3.84","6770.00",{},"3.0124"],["202608050940","3.84","3.84","3.85","3.83","9145.00",{},"4.0692"],["202608050945","3.85","3.84","3.85","3.83","4044.00",{},"1.7994"],["202608050950","3.84","3.84","3.84","3.82","7585.00",{},"3.3751"],["202608050955","3.84","3.82","3.84","3.82","1829.00",{},"0.8138"],["202608051000","3.82","3.82","3.83","3.82","1004.00",{},"0.4467"],["202608051005","3.82","3.83","3.84","3.82","5399.00",{},"2.4024"],["202608051010","3.83","3.84","3.84","3.83","2784.00",{},"1.2388"],["202608051015","3.84","3.85","3.85","3.84","2413.77",{},"1.0740"],["202608051020","3.85","3.86","3.86","3.84","1814.00",{},"0.8072"],["202608051025","3.86","3.86","3.86","3.84","3186.00",{},"1.4177"],["202608051030","3.86","3.85","3.86","3.85","872.00",{},"0.3880"],["202608051035","3.85","3.84","3.86","3.84","1623.00",{},"0.7222"],["202608051040","3.85","3.85","3.85","3.84","434.00",{},"0.1931"],["202608051045","3.85","3.85","3.85","3.84","274.00",{},"0.1219"],["202608051050","3.85","3.84","3.85","3.84","83.00",{},"0.0369"],["202608051055","3.85","3.84","3.85","3.84","169.00",{},"0.0752"],["202608051100","3.84","3.85","3.85","3.84","952.00",{},"0.4236"],["202608051105","3.84","3.85","3.85","3.84","1398.32",{},"0.6222"],["202608051110","3.85","3.85","3.86","3.84","3747.00",{},"1.6673"],["202608051115","3.85","3.86","3.86","3.84","351.00",{},"0.1562"],["202608051120","3.86","3.86","3.86","3.85","261.00",{},"0.1161"],["202608051125","3.86","3.85","3.86","3.85","238.00",{},"0.1059"],["202608051130","3.85","3.85","3.86","3.85","1145.00",{},"0.5095"],["202608051305","3.85","3.84","3.86","3.84","4002.00",{},"1.7807"],["202608051310","3.84","3.83","3.85","3.83","6569.00",{},"2.9230"],["202608051315","3.83","3.85","3.85","3.83","3117.00",{},"1.3870"],["202608051320","3.85","3.84","3.85","3.84","452.00",{},"0.2011"],["202608051325","3.85","3.84","3.85","3.84","369.00",{},"0.1642"],["202608051330","3.84","3.85","3.85","3.84","698.00",{},"0.3106"],["202608051335","3.85","3.84","3.85","3.84","700.00",{},"0.3115"],["202608051340","3.84","3.84","3.85","3.84","326.00",{},"0.1451"],["202608051345","3.84","3.84","3.85","3.84","399.00",{},"0.1775"],["202608051350","3.84","3.85","3.85","3.84","352.00",{},"0.1566"],["202608051355","3.85","3.85","3.86","3.84","9944.56",{},"4.4250"],["202608051400","3.85","3.85","3.85","3.84","1301.00",{},"0.5789"],["202608051405","3.85","3.84","3.85","3.84","775.00",{},"0.3448"],["202608051410","3.84","3.84","3.85","3.83","3765.00",{},"1.6753"],["202608051415","3.84","3.84","3.84","3.83","327.00",{},"0.1455"],["202608051420","3.83","3.84","3.84","3.83","383.00",{},"0.1704"],["202608051425","3.84","3.83","3.84","3.83","195.00",{},"0.0868"],["202608051430","3.83","3.84","3.84","3.83","405.00",{},"0.1802"],["202608051435","3.83","3.85","3.85","3.83","5929.00",{},"2.6382"],["202608051440","3.84","3.84","3.85","3.84","1427.00",{},"0.6350"],["202608051445","3.84","3.84","3.85","3.84","1036.00",{},"0.4610"],["202608051450","3.84","3.84","3.85","3.84","2529.00",{},"1.1253"],["202608051455","3.85","3.85","3.85","3.84","2371.00",{},"1.0550"],["202608051500","3.84","3.84","3.85","3.84","1689.00",{},"0.7515"],["202608060935","3.84","3.83","3.84","3.83","4247.00",{},"1.8898"],["202608060940","3.84","3.83","3.84","3.83","1764.00",{},"0.7849"],["202608060945","3.84","3.83","3.84","3.83","1500.00",{},"0.6674"],["202608060950","3.84","3.83","3.84","3.82","9733.00",{},"4.3308"],["202608060955","3.83","3.81","3.83","3.81","4817.00",{},"2.1434"],["202608061000","3.82","3.83","3.83","3.81","1576.00",{},"0.7013"],["202608061005","3.83","3.81","3.83","3.81","2097.00",{},"0.9331"],["202608061010","3.81","3.82","3.82","3.81","458.00",{},"0.2038"],["202608061015","3.82","3.81","3.82","3.81","773.46",{},"0.3442"],["202608061020","3.81","3.81","3.82","3.80","6959.54",{},"3.0967"],["202608061025","3.80","3.81","3.81","3.80","1069.00",{},"0.4757"],["202608061030","3.81","3.80","3.81","3.79","10219.00",{},"4.5471"],["202608061035","3.80","3.80","3.81","3.79","3019.00",{},"1.3433"],["202608061040","3.80","3.80","3.81","3.79","1137.00",{},"0.5059"],["202608061045","3.80","3.80","3.80","3.79","315.00",{},"0.1402"],["202608061050","3.80","3.79","3.80","3.79","1167.00",{},"0.5193"],["202608061055","3.79","3.79","3.80","3.79","3005.00",{},"1.3371"],["202608061100","3.80","3.79","3.80","3.79","895.00",{},"0.3982"],["202608061105","3.79","3.79","3.80","3.79","436.00",{},"0.1940"],["202608061110","3.79","3.80","3.80","3.79","818.00",{},"0.3640"],["202608061115","3.80","3.79","3.81","3.79","2184.00",{},"0.9718"],["202608061120","3.79","3.80","3.80","3.79","2494.00",{},"1.1097"],["202608061125","3.80","3.80","3.80","3.79","1243.00",{},"0.5531"],["202608061130","3.80","3.79","3.80","3.79","1254.00",{},"0.5580"],["202608061305","3.79","3.79","3.80","3.79","6345.00",{},"2.8233"],["202608061310","3.79","3.79","3.79","3.78","3666.00",{},"1.6312"],["202608061315","3.79","3.78","3.80","3.78","2951.00",{},"1.3131"],["202608061320","3.79","3.78","3.79","3.78","278.97",{},"0.1241"],["202608061325","3.78","3.78","3.79","3.78","1360.00",{},"0.6052"],["202608061330","3.78","3.80","3.80","3.78","1937.00",{},"0.8619"],["202608061335","3.79","3.79","3.79","3.78","2580.00",{},"1.1480"],["202608061340","3.79","3.81","3.81","3.79","3030.00",{},"1.3482"],["202608061345","3.80","3.80","3.81","3.80","98.00",{},"0.0436"],["202608061350","3.81","3.80","3.81","3.80","350.00",{},"0.1557"],["202608061355","3.80","3.81","3.82","3.80","4482.00",{},"1.9943"],["202608061400","3.81","3.81","3.82","3.80","3622.00",{},"1.6117"],["202608061405","3.81","3.82","3.82","3.81","5893.00",{},"2.6222"],["202608061410","3.82","3.83","3.83","3.81","5070.00",{},"2.2560"],["202608061415","3.83","3.84","3.85","3.82","7511.00",{},"3.3421"],["202608061420","3.84","3.85","3.85","3.84","1229.00",{},"0.5469"],["202608061425","3.85","3.84","3.85","3.83","3670.00",{},"1.6330"],["202608061430","3.84","3.83","3.84","3.83","1808.00",{},"0.8045"],["202608061435","3.83","3.84","3.84","3.82","3181.00",{},"1.4154"],["202608061440","3.84","3.83","3.84","3.82","1943.00",{},"0.8646"],["202608061445","3.83","3.83","3.84","3.83","551.93",{},"0.2456"],["202608061450","3.83","3.83","3.84","3.83","990.00",{},"0.4405"],["202608061455","3.83","3.82","3.84","3.82","2753.07",{},"1.2250"],["202608061500","3.82","3.82","3.83","3.82","2253.94",{},"1.0029"],["202608070935","3.82","3.80","3.83","3.78","8287.00",{},"3.6874"],["202608070940","3.80","3.80","3.81","3.79","3524.00",{},"1.5681"],["202608070945","3.80","3.80","3.81","3.78","5628.00",{},"2.5043"],["202608070950","3.80","3.81","3.81","3.80","2301.88",{},"1.0243"],["202608070955","3.81","3.80","3.81","3.79","2765.00",{},"1.2303"],["202608071000","3.80","3.79","3.81","3.79","798.00",{},"0.3551"],["202608071005","3.79","3.80","3.81","3.79","4892.00",{},"2.1768"],["202608071010","3.80","3.80","3.81","3.79","5833.00",{},"2.5955"],["202608071015","3.80","3.79","3.80","3.79","10614.00",{},"4.7228"],["202608071020","3.79","3.79","3.80","3.79","252.00",{},"0.1121"],["202608071025","3.80","3.81","3.81","3.79","1796.00",{},"0.7992"],["202608071030","3.81","3.80","3.81","3.80","1115.00",{},"0.4961"],["202608071035","3.81","3.80","3.81","3.80","1277.00",{},"0.5682"],["202608071040","3.80","3.80","3.81","3.79","4887.00",{},"2.1745"],["202608071045","3.81","3.81","3.81","3.80","1412.27",{},"0.6284"],["202608071050","3.81","3.80","3.81","3.80","242.00",{},"0.1077"],["202608071055","3.80","3.81","3.82","3.80","4161.00",{},"1.8515"],["202608071100","3.82","3.82","3.82","3.81","619.00",{},"0.2754"],["202608071105","3.82","3.81","3.82","3.80","2751.00",{},"1.2241"],["202608071110","3.81","3.80","3.81","3.80","1315.00",{},"0.5851"],["202608071115","3.81","3.83","3.83","3.81","4604.00",{},"2.0486"],["202608071120","3.83","3.82","3.83","3.82","312.00",{},"0.1388"],["202608071125","3.82","3.82","3.83","3.82","146.00",{},"0.0650"],["202608071130","3.82","3.82","3.83","3.81","1530.00",{},"0.6808"],["202608071305","3.81","3.80","3.82","3.80","1559.00",{},"0.6937"],["202608071310","3.80","3.80","3.81","3.80","3497.00",{},"1.5560"],["202608071315","3.81","3.80","3.81","3.80","192.00",{},"0.0854"],["202608071320","3.81","3.80","3.81","3.80","206.00",{},"0.0917"],["202608071325","3.80","3.80","3.81","3.80","884.00",{},"0.3933"],["202608071330","3.80","3.80","3.81","3.79","6859.73",{},"3.0523"],["202608071335","3.80","3.80","3.80","3.79","405.00",{},"0.1802"],["202608071340","3.80","3.79","3.80","3.79","2049.00",{},"0.9117"],["202608071345","3.79","3.80","3.80","3.79","3029.00",{},"1.3478"],["202608071350","3.80","3.81","3.81","3.80","540.00",{},"0.2403"],["202608071355","3.80","3.80","3.81","3.80","405.00",{},"0.1802"],["202608071400","3.81","3.80","3.81","3.80","3083.19",{},"1.3719"],["202608071405","3.81","3.79","3.81","3.79","2341.00",{},"1.0417"],["202608071410","3.79","3.80","3.80","3.79","762.00",{},"0.3391"],["202608071415","3.79","3.79","3.80","3.79","589.00",{},"0.2621"],["202608071420","3.80","3.80","3.80","3.79","569.00",{},"0.2532"],["202608071425","3.79","3.79","3.80","3.79","14523.00",{},"6.4622"],["202608071430","3.79","3.79","3.79","3.78","3184.00",{},"1.4168"],["202608071435","3.79","3.78","3.79","3.78","1464.00",{},"0.6514"],["202608071440","3.78","3.78","3.79","3.78","1982.00",{},"0.8819"],["202608071445","3.78","3.78","3.79","3.78","7039.00",{},"3.1321"],["202608071450","3.78","3.79","3.80","3.78","8353.00",{},"3.7168"],["202608071455","3.78","3.79","3.80","3.78","4891.12",{},"2.1764"],["202608071500","3.79","3.79","3.79","3.78","2510.00",{},"1.1169"],["202608100935","3.79","3.78","3.80","3.78","3692.00",{},"1.64"],["202608100940","3.78","3.80","3.81","3.78","5611.00",{},"2.50"],["202608100945","3.79","3.81","3.82","3.79","14181.00",{},"6.31"],["202608100950","3.81","3.81","3.81","3.80","1944.00",{},"0.86"],["202608100955","3.81","3.79","3.81","3.79","4200.00",{},"1.87"],["202608101000","3.79","3.80","3.81","3.79","3520.00",{},"1.57"],["202608101005","3.80","3.80","3.81","3.79","4306.00",{},"1.92"],["202608101010","3.80","3.79","3.80","3.79","541.00",{},"0.24"],["202608101015","3.79","3.79","3.80","3.79","1817.00",{},"0.81"],["202608101020","3.79","3.81","3.81","3.79","4741.00",{},"2.11"],["202608101025","3.81","3.82","3.82","3.80","8889.00",{},"3.96"],["202608101030","3.82","3.81","3.82","3.81","736.00",{},"0.33"],["202608101035","3.82","3.81","3.82","3.81","3308.00",{},"1.47"],["202608101040","3.81","3.81","3.82","3.81","613.00",{},"0.27"],["202608101045","3.81","3.81","3.82","3.81","241.00",{},"0.11"],["202608101050","3.81","3.82","3.82","3.81","3690.00",{},"1.64"],["202608101055","3.82","3.81","3.82","3.81","78.00",{},"0.03"],["202608101100","3.81","3.81","3.82","3.81","1116.00",{},"0.50"],["202608101105","3.81","3.80","3.82","3.80","3517.00",{},"1.56"],["202608101110","3.80","3.81","3.82","3.80","1067.00",{},"0.47"],["202608101115","3.81","3.81","3.82","3.81","691.00",{},"0.31"],["202608101120","3.81","3.80","3.82","3.80","8070.00",{},"3.59"],["202608101125","3.80","3.80","3.81","3.80","7249.00",{},"3.23"],["202608101130","3.81","3.81","3.82","3.81","9494.00",{},"4.22"],["202608101305","3.81","3.80","3.82","3.80","1337.00",{},"0.59"],["202608101310","3.80","3.81","3.81","3.80","393.00",{},"0.17"],["202608101315","3.81","3.80","3.82","3.80","2925.00",{},"1.30"],["202608101320","3.80","3.81","3.81","3.80","161.00",{},"0.07"],["202608101325","3.81","3.81","3.81","3.80","67.00",{},"0.03"],["202608101330","3.81","3.80","3.81","3.80","350.00",{},"0.16"],["202608101335","3.80","3.81","3.81","3.80","1329.00",{},"0.59"],["202608101340","3.81","3.80","3.81","3.80","223.00",{},"0.10"],["202608101345","3.81","3.81","3.81","3.80","1411.00",{},"0.63"],["202608101350","3.81","3.80","3.81","3.80","2295.00",{},"1.02"],["202608101355","3.80","3.81","3.81","3.80","874.00",{},"0.39"],["202608101400","3.81","3.81","3.82","3.80","11744.00",{},"5.23"],["202608101405","3.81","3.80","3.81","3.80","2006.00",{},"0.89"],["202608101410","3.80","3.80","3.81","3.80","730.00",{},"0.32"],["202608101415","3.80","3.81","3.81","3.80","4978.00",{},"2.21"],["202608101420","3.80","3.81","3.81","3.80","3248.00",{},"1.45"],["202608101425","3.81","3.80","3.81","3.79","7581.00",{},"3.37"],["202608101430","3.80","3.79","3.80","3.79","801.00",{},"0.36"],["202608101435","3.79","3.80","3.80","3.79","602.00",{},"0.27"],["202608101440","3.79","3.79","3.80","3.79","1401.00",{},"0.62"],["202608101445","3.79","3.80","3.80","3.79","4955.00",{},"2.20"],["202608101450","3.80","3.80","3.81","3.79","3353.00",{},"1.49"],["202608101455","3.80","3.80","3.81","3.79","2743.00",{},"1.22"],["202608101500","3.80","3.80","3.81","3.80","906.00",{},"0.40"]],"prec":"3.79"}}}