{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.40","4.38","4.38","8786","6895","1884","4.39","1456","4.38","2962","4.37","1336","4.36","1957","4.35","1555","4.40","3697","4.41","2820","4.42","3299","4.43","2513","4.44","3213","","20251202093923","0.02","0.46","4.40","4.37","4.40\/8786\/3854548","8786","385","0.04","9.71","","4.40","4.37","0.68","98.88","98.88","0.83","4.82","3.94","1.76","-6276","4.39","7.72","11.23","","","0.72","385.4548","0.0000","0"," ","GP-A","8.64","-0.68","3.86","6.60","1.91","4.96","3.66","-5.58","-5.58","-1.35","2247371832","2247371832","-25.30","13.70","2247371832","","","9.45","0.23","","CNY","0","___D__F__N","4.33","1703"],"market":["2025-12-02 09:39:22|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u5df2\u6536\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_open_\u4ea4\u6613\u4e2d|NEWSZ_open_\u4ea4\u6613\u4e2d|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u5df2\u6536\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|IT_close_\u672a\u5f00\u76d8|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u4ea4\u6613\u4e2d|USA_close_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zjlx":[]},"m5":[["202511071105","4.79","4.79","4.80","4.79","589.00",{},"0.2621"],["202511071110","4.79","4.80","4.80","4.79","1436.55",{},"0.6392"],["202511071115","4.79","4.80","4.80","4.79","835.00",{},"0.3715"],["202511071120","4.80","4.79","4.80","4.79","800.00",{},"0.3560"],["202511071125","4.79","4.80","4.80","4.79","6891.00",{},"3.0662"],["202511071130","4.80","4.78","4.80","4.78","2096.00",{},"0.9326"],["202511071305","4.78","4.79","4.79","4.78","4243.15",{},"1.8880"],["202511071310","4.79","4.78","4.79","4.78","1592.00",{},"0.7084"],["202511071315","4.78","4.79","4.80","4.78","3315.00",{},"1.4751"],["202511071320","4.80","4.79","4.80","4.79","1470.00",{},"0.6541"],["202511071325","4.79","4.81","4.81","4.79","4318.00",{},"1.9214"],["202511071330","4.81","4.81","4.81","4.80","1564.00",{},"0.6959"],["202511071335","4.80","4.80","4.81","4.80","1414.00",{},"0.6292"],["202511071340","4.80","4.80","4.81","4.80","2675.00",{},"1.1903"],["202511071345","4.80","4.80","4.81","4.79","1845.00",{},"0.8210"],["202511071350","4.80","4.80","4.80","4.79","1139.00",{},"0.5068"],["202511071355","4.80","4.79","4.80","4.79","286.00",{},"0.1273"],["202511071400","4.79","4.80","4.80","4.79","1335.00",{},"0.5940"],["202511071405","4.80","4.79","4.80","4.79","1973.00",{},"0.8779"],["202511071410","4.80","4.80","4.80","4.79","2145.00",{},"0.9544"],["202511071415","4.80","4.81","4.81","4.79","4492.00",{},"1.9988"],["202511071420","4.81","4.80","4.81","4.79","2974.00",{},"1.3233"],["202511071425","4.80","4.80","4.80","4.79","1947.00",{},"0.8663"],["202511071430","4.80","4.80","4.80","4.79","1860.00",{},"0.8276"],["202511071435","4.80","4.80","4.80","4.79","1257.00",{},"0.5593"],["202511071440","4.79","4.79","4.80","4.79","1940.00",{},"0.8632"],["202511071445","4.79","4.79","4.80","4.79","3191.92",{},"1.4203"],["202511071450","4.79","4.79","4.80","4.79","9744.00",{},"4.3357"],["202511071455","4.79","4.80","4.80","4.79","3520.00",{},"1.5663"],["202511071500","4.80","4.80","4.81","4.79","6042.00",{},"2.6885"],["202511100935","4.79","4.76","4.79","4.76","14401.00",{},"6.4079"],["202511100940","4.76","4.76","4.77","4.75","10394.00",{},"4.6250"],["202511100945","4.75","4.76","4.77","4.75","7967.00",{},"3.5450"],["202511100950","4.76","4.75","4.76","4.74","7216.00",{},"3.2109"],["202511100955","4.75","4.73","4.76","4.73","12264.11",{},"5.4571"],["202511101000","4.74","4.74","4.74","4.73","5579.00",{},"2.4825"],["202511101005","4.73","4.73","4.74","4.73","3800.00",{},"1.6909"],["202511101010","4.73","4.72","4.74","4.72","12935.00",{},"5.7556"],["202511101015","4.72","4.74","4.74","4.72","4810.00",{},"2.1403"],["202511101020","4.74","4.73","4.75","4.73","7679.00",{},"3.4169"],["202511101025","4.74","4.75","4.75","4.73","4299.15",{},"1.9130"],["202511101030","4.75","4.75","4.75","4.74","4819.00",{},"2.1443"],["202511101035","4.74","4.73","4.75","4.72","9613.00",{},"4.2774"],["202511101040","4.73","4.73","4.74","4.72","3141.00",{},"1.3976"],["202511101045","4.73","4.74","4.74","4.73","1300.85",{},"0.5788"],["202511101050","4.74","4.74","4.74","4.73","921.00",{},"0.4098"],["202511101055","4.73","4.73","4.74","4.73","3097.00",{},"1.3781"],["202511101100","4.73","4.73","4.74","4.73","1184.00",{},"0.5268"],["202511101105","4.73","4.73","4.74","4.73","772.00",{},"0.3435"],["202511101110","4.73","4.74","4.75","4.73","2528.00",{},"1.1249"],["202511101115","4.75","4.74","4.75","4.74","1725.00",{},"0.7676"],["202511101120","4.74","4.74","4.75","4.74","983.00",{},"0.4374"],["202511101125","4.74","4.74","4.75","4.74","543.00",{},"0.2416"],["202511101130","4.74","4.74","4.75","4.74","1491.00",{},"0.6634"],["202511101305","4.74","4.75","4.76","4.74","9087.98",{},"4.0438"],["202511101310","4.75","4.74","4.76","4.74","1672.00",{},"0.7440"],["202511101315","4.74","4.74","4.75","4.74","570.00",{},"0.2536"],["202511101320","4.75","4.74","4.75","4.74","2320.00",{},"1.0323"],["202511101325","4.74","4.75","4.76","4.74","3714.00",{},"1.6526"],["202511101330","4.75","4.75","4.76","4.74","1849.00",{},"0.8227"],["202511101335","4.76","4.75","4.76","4.75","847.00",{},"0.3769"],["202511101340","4.75","4.75","4.76","4.75","794.00",{},"0.3533"],["202511101345","4.76","4.75","4.76","4.75","877.00",{},"0.3902"],["202511101350","4.75","4.74","4.76","4.74","4183.00",{},"1.8613"],["202511101355","4.74","4.75","4.76","4.74","2283.00",{},"1.0159"],["202511101400","4.75","4.74","4.76","4.74","6575.00",{},"2.9256"],["202511101405","4.74","4.74","4.75","4.74","1109.00",{},"0.4935"],["202511101410","4.74","4.74","4.75","4.74","563.00",{},"0.2505"],["202511101415","4.74","4.75","4.75","4.74","916.00",{},"0.4076"],["202511101420","4.75","4.74","4.75","4.74","1073.00",{},"0.4774"],["202511101425","4.74","4.74","4.75","4.74","2805.44",{},"1.2483"],["202511101430","4.75","4.74","4.75","4.74","2010.00",{},"0.8944"],["202511101435","4.74","4.74","4.75","4.74","658.00",{},"0.2928"],["202511101440","4.74","4.74","4.75","4.74","1960.00",{},"0.8721"],["202511101445","4.75","4.75","4.76","4.74","11739.00",{},"5.2234"],["202511101450","4.74","4.74","4.75","4.74","2893.00",{},"1.2873"],["202511101455","4.75","4.75","4.76","4.74","3138.00",{},"1.3963"],["202511101500","4.75","4.74","4.75","4.74","1632.00",{},"0.7262"],["202511110935","4.74","4.73","4.76","4.72","11144.00",{},"4.9587"],["202511110940","4.73","4.72","4.74","4.72","5934.00",{},"2.6404"],["202511110945","4.73","4.74","4.75","4.73","5254.00",{},"2.3378"],["202511110950","4.75","4.75","4.75","4.74","3749.00",{},"1.6682"],["202511110955","4.75","4.74","4.76","4.74","5904.00",{},"2.6271"],["202511111000","4.75","4.75","4.76","4.74","5542.00",{},"2.4660"],["202511111005","4.75","4.76","4.77","4.75","3134.20",{},"1.3946"],["202511111010","4.75","4.76","4.76","4.75","1206.00",{},"0.5366"],["202511111015","4.76","4.75","4.76","4.75","693.00",{},"0.3084"],["202511111020","4.76","4.76","4.77","4.75","6773.68",{},"3.0140"],["202511111025","4.76","4.76","4.77","4.75","5344.00",{},"2.3779"],["202511111030","4.76","4.76","4.77","4.76","1715.00",{},"0.7631"],["202511111035","4.76","4.76","4.77","4.76","1417.00",{},"0.6305"],["202511111040","4.76","4.77","4.77","4.75","1638.00",{},"0.7289"],["202511111045","4.77","4.76","4.77","4.76","460.75",{},"0.2050"],["202511111050","4.76","4.76","4.77","4.76","1480.00",{},"0.6585"],["202511111055","4.76","4.77","4.77","4.75","6248.00",{},"2.7801"],["202511111100","4.77","4.75","4.77","4.75","1836.00",{},"0.8170"],["202511111105","4.75","4.76","4.76","4.75","1553.00",{},"0.6910"],["202511111110","4.76","4.76","4.77","4.75","3372.29",{},"1.5005"],["202511111115","4.76","4.76","4.77","4.76","300.00",{},"0.1335"],["202511111120","4.76","4.76","4.77","4.76","755.00",{},"0.3359"],["202511111125","4.76","4.78","4.78","4.76","5150.00",{},"2.2916"],["202511111130","4.78","4.78","4.78","4.77","1187.00",{},"0.5282"],["202511111305","4.78","4.76","4.78","4.76","5195.00",{},"2.3116"],["202511111310","4.77","4.76","4.77","4.76","1970.00",{},"0.8766"],["202511111315","4.76","4.76","4.77","4.76","2157.00",{},"0.9598"],["202511111320","4.76","4.77","4.77","4.76","443.00",{},"0.1971"],["202511111325","4.77","4.76","4.77","4.76","2363.00",{},"1.0515"],["202511111330","4.76","4.76","4.77","4.75","1129.00",{},"0.5024"],["202511111335","4.76","4.76","4.76","4.75","1935.00",{},"0.8610"],["202511111340","4.75","4.75","4.76","4.75","224.00",{},"0.0997"],["202511111345","4.75","4.76","4.76","4.75","549.00",{},"0.2443"],["202511111350","4.75","4.76","4.76","4.75","451.00",{},"0.2007"],["202511111355","4.76","4.76","4.76","4.75","921.00",{},"0.4098"],["202511111400","4.76","4.75","4.76","4.75","3239.00",{},"1.4412"],["202511111405","4.75","4.75","4.76","4.75","1240.00",{},"0.5518"],["202511111410","4.76","4.76","4.76","4.75","545.00",{},"0.2425"],["202511111415","4.75","4.75","4.76","4.75","579.00",{},"0.2576"],["202511111420","4.75","4.77","4.77","4.75","4757.00",{},"2.1167"],["202511111425","4.77","4.77","4.77","4.76","1225.00",{},"0.5451"],["202511111430","4.77","4.77","4.77","4.76","3710.00",{},"1.6508"],["202511111435","4.76","4.76","4.77","4.76","820.00",{},"0.3649"],["202511111440","4.76","4.76","4.77","4.76","1027.00",{},"0.4570"],["202511111445","4.76","4.76","4.77","4.75","9307.00",{},"4.1413"],["202511111450","4.76","4.75","4.76","4.75","694.00",{},"0.3088"],["202511111455","4.75","4.75","4.77","4.75","3217.00",{},"1.4314"],["202511111500","4.76","4.76","4.77","4.75","1411.00",{},"0.6278"],["202511120935","4.76","4.78","4.79","4.75","12952.19",{},"5.7633"],["202511120940","4.78","4.76","4.78","4.76","4320.00",{},"1.9222"],["202511120945","4.77","4.75","4.77","4.75","6045.63",{},"2.6901"],["202511120950","4.76","4.76","4.78","4.75","7922.00",{},"3.5250"],["202511120955","4.76","4.76","4.77","4.75","2043.00",{},"0.9091"],["202511121000","4.76","4.75","4.77","4.75","4108.00",{},"1.8279"],["202511121005","4.76","4.76","4.76","4.75","5641.00",{},"2.5100"],["202511121010","4.76","4.75","4.76","4.75","1798.00",{},"0.8000"],["202511121015","4.76","4.77","4.77","4.75","3790.00",{},"1.6864"],["202511121020","4.76","4.76","4.77","4.75","3107.00",{},"1.3825"],["202511121025","4.75","4.76","4.76","4.75","1470.00",{},"0.6541"],["202511121030","4.76","4.76","4.77","4.75","987.00",{},"0.4392"],["202511121035","4.76","4.76","4.77","4.76","260.41",{},"0.1159"],["202511121040","4.76","4.78","4.78","4.76","4705.14",{},"2.0936"],["202511121045","4.78","4.78","4.78","4.77","5198.00",{},"2.3129"],["202511121050","4.78","4.77","4.78","4.76","3033.00",{},"1.3496"],["202511121055","4.77","4.77","4.78","4.76","3329.00",{},"1.4813"],["202511121100","4.77","4.78","4.78","4.77","894.00",{},"0.3978"],["202511121105","4.78","4.78","4.78","4.77","582.00",{},"0.2590"],["202511121110","4.78","4.78","4.78","4.77","2435.00",{},"1.0835"],["202511121115","4.78","4.77","4.78","4.77","340.00",{},"0.1513"],["202511121120","4.78","4.77","4.78","4.77","777.00",{},"0.3457"],["202511121125","4.77","4.77","4.78","4.77","616.00",{},"0.2741"],["202511121130","4.78","4.78","4.78","4.77","532.00",{},"0.2367"],["202511121305","4.77","4.77","4.78","4.76","3177.00",{},"1.4137"],["202511121310","4.77","4.77","4.78","4.77","887.00",{},"0.3947"],["202511121315","4.78","4.77","4.78","4.77","709.00",{},"0.3155"],["202511121320","4.77","4.77","4.78","4.76","2786.00",{},"1.2397"],["202511121325","4.77","4.76","4.78","4.76","1705.00",{},"0.7587"],["202511121330","4.76","4.76","4.77","4.76","434.00",{},"0.1931"],["202511121335","4.76","4.76","4.77","4.76","631.00",{},"0.2808"],["202511121340","4.77","4.76","4.77","4.75","5242.00",{},"2.3325"],["202511121345","4.76","4.76","4.76","4.75","1181.00",{},"0.5255"],["202511121350","4.75","4.75","4.76","4.75","764.00",{},"0.3400"],["202511121355","4.75","4.74","4.76","4.73","6367.00",{},"2.8331"],["202511121400","4.74","4.74","4.75","4.72","10312.00",{},"4.5885"],["202511121405","4.74","4.75","4.76","4.74","3546.00",{},"1.5778"],["202511121410","4.75","4.76","4.77","4.74","3714.84",{},"1.6530"],["202511121415","4.76","4.76","4.77","4.76","1639.00",{},"0.7293"],["202511121420","4.76","4.76","4.77","4.75","632.00",{},"0.2812"],["202511121425","4.76","4.76","4.76","4.75","577.00",{},"0.2567"],["202511121430","4.76","4.76","4.76","4.75","410.00",{},"0.1824"],["202511121435","4.75","4.76","4.76","4.75","1173.00",{},"0.5219"],["202511121440","4.76","4.76","4.77","4.75","2403.00",{},"1.0692"],["202511121445","4.76","4.76","4.76","4.75","666.00",{},"0.2963"],["202511121450","4.76","4.76","4.76","4.75","5102.00",{},"2.2702"],["202511121455","4.75","4.75","4.76","4.75","3336.00",{},"1.4844"],["202511121500","4.75","4.75","4.76","4.75","2066.00",{},"0.9193"],["202511130935","4.75","4.72","4.76","4.72","10254.00",{},"4.5627"],["202511130940","4.72","4.73","4.74","4.72","4187.00",{},"1.8631"],["202511130945","4.73","4.73","4.74","4.72","3905.00",{},"1.7376"],["202511130950","4.73","4.71","4.74","4.71","5895.00",{},"2.6231"],["202511130955","4.71","4.72","4.72","4.70","5629.00",{},"2.5047"],["202511131000","4.71","4.71","4.72","4.70","5408.00",{},"2.4064"],["202511131005","4.71","4.72","4.72","4.71","2322.39",{},"1.0334"],["202511131010","4.72","4.70","4.72","4.70","4799.61",{},"2.1357"],["202511131015","4.70","4.71","4.71","4.70","4232.00",{},"1.8831"],["202511131020","4.70","4.69","4.71","4.69","5477.00",{},"2.4371"],["202511131025","4.69","4.70","4.71","4.69","6511.00",{},"2.8972"],["202511131030","4.70","4.69","4.70","4.69","4171.00",{},"1.8559"],["202511131035","4.69","4.71","4.71","4.69","3011.00",{},"1.3398"],["202511131040","4.71","4.70","4.71","4.70","932.00",{},"0.4147"],["202511131045","4.70","4.71","4.71","4.70","1645.00",{},"0.7320"],["202511131050","4.71","4.70","4.71","4.70","610.00",{},"0.2714"],["202511131055","4.70","4.71","4.71","4.70","988.00",{},"0.4396"],["202511131100","4.70","4.70","4.71","4.70","1653.00",{},"0.7355"],["202511131105","4.70","4.70","4.71","4.69","5362.00",{},"2.3859"],["202511131110","4.70","4.69","4.70","4.69","1572.00",{},"0.6995"],["202511131115","4.69","4.70","4.70","4.69","2166.00",{},"0.9638"],["202511131120","4.70","4.69","4.70","4.69","617.00",{},"0.2745"],["202511131125","4.69","4.69","4.70","4.69","788.00",{},"0.3506"],["202511131130","4.69","4.69","4.70","4.69","2766.00",{},"1.2308"],["202511131305","4.69","4.70","4.71","4.69","7465.00",{},"3.3217"],["202511131310","4.70","4.70","4.72","4.70","4533.00",{},"2.0170"],["202511131315","4.70","4.71","4.72","4.70","4929.00",{},"2.1932"],["202511131320","4.71","4.71","4.72","4.70","1725.00",{},"0.7676"],["202511131325","4.71","4.70","4.72","4.70","951.00",{},"0.4232"],["202511131330","4.70","4.70","4.71","4.70","434.00",{},"0.1931"],["202511131335","4.71","4.71","4.72","4.71","1145.00",{},"0.5095"],["202511131340","4.71","4.72","4.72","4.71","3994.48",{},"1.7774"],["202511131345","4.72","4.72","4.73","4.71","19543.00",{},"8.6959"],["202511131350","4.72","4.72","4.72","4.71","705.00",{},"0.3137"],["202511131355","4.72","4.72","4.73","4.71","1991.10",{},"0.8860"],["202511131400","4.72","4.72","4.73","4.71","990.00",{},"0.4405"],["202511131405","4.72","4.73","4.73","4.71","1661.00",{},"0.7391"],["202511131410","4.72","4.72","4.73","4.72","539.00",{},"0.2398"],["202511131415","4.72","4.72","4.73","4.72","1627.00",{},"0.7240"],["202511131420","4.72","4.73","4.73","4.72","1029.00",{},"0.4579"],["202511131425","4.73","4.73","4.73","4.72","899.00",{},"0.4000"],["202511131430","4.72","4.73","4.73","4.72","2432.00",{},"1.0822"],["202511131435","4.73","4.73","4.74","4.72","3038.00",{},"1.3518"],["202511131440","4.74","4.73","4.74","4.72","1404.00",{},"0.6247"],["202511131445","4.72","4.73","4.73","4.72","1167.00",{},"0.5193"],["202511131450","4.73","4.73","4.73","4.72","1647.00",{},"0.7329"],["202511131455","4.72","4.72","4.73","4.72","3373.63",{},"1.5011"],["202511131500","4.72","4.73","4.73","4.72","2026.00",{},"0.9015"],["202511140935","4.73","4.75","4.77","4.72","18146.00",{},"8.0743"],["202511140940","4.75","4.76","4.77","4.75","5207.00",{},"2.3169"],["202511140945","4.76","4.75","4.77","4.75","3390.00",{},"1.5084"],["202511140950","4.75","4.74","4.76","4.74","1532.00",{},"0.6817"],["202511140955","4.74","4.75","4.76","4.74","4121.20",{},"1.8338"],["202511141000","4.76","4.75","4.76","4.74","2064.29",{},"0.9185"],["202511141005","4.75","4.74","4.76","4.74","1853.00",{},"0.8245"],["202511141010","4.74","4.74","4.75","4.73","2970.51",{},"1.3218"],["202511141015","4.73","4.74","4.74","4.73","761.00",{},"0.3386"],["202511141020","4.73","4.73","4.74","4.73","2747.00",{},"1.2223"],["202511141025","4.74","4.74","4.75","4.73","3425.00",{},"1.5240"],["202511141030","4.74","4.75","4.75","4.74","676.00",{},"0.3008"],["202511141035","4.75","4.75","4.75","4.74","1560.00",{},"0.6941"],["202511141040","4.75","4.75","4.75","4.74","625.00",{},"0.2781"],["202511141045","4.75","4.74","4.75","4.74","1208.00",{},"0.5375"],["202511141050","4.74","4.74","4.75","4.74","313.00",{},"0.1393"],["202511141055","4.75","4.75","4.75","4.74","1263.00",{},"0.5620"],["202511141100","4.75","4.74","4.75","4.74","1528.00",{},"0.6799"],["202511141105","4.74","4.76","4.77","4.74","11180.00",{},"4.9747"],["202511141110","4.76","4.75","4.76","4.75","739.00",{},"0.3288"],["202511141115","4.75","4.76","4.76","4.75","323.00",{},"0.1437"],["202511141120","4.75","4.76","4.76","4.74","5805.00",{},"2.5830"],["202511141125","4.75","4.75","4.76","4.75","644.00",{},"0.2866"],["202511141130","4.75","4.76","4.76","4.75","362.00",{},"0.1611"],["202511141305","4.76","4.74","4.76","4.74","1885.00",{},"0.8388"],["202511141310","4.74","4.75","4.75","4.74","497.00",{},"0.2211"],["202511141315","4.75","4.75","4.75","4.74","151.00",{},"0.0672"],["202511141320","4.75","4.75","4.75","4.74","118.00",{},"0.0525"],["202511141325","4.75","4.74","4.75","4.74","335.00",{},"0.1491"],["202511141330","4.74","4.75","4.75","4.74","544.00",{},"0.2421"],["202511141335","4.75","4.74","4.75","4.74","599.00",{},"0.2665"],["202511141340","4.74","4.75","4.75","4.74","565.00",{},"0.2514"],["202511141345","4.75","4.75","4.75","4.74","1689.00",{},"0.7515"],["202511141350","4.75","4.74","4.75","4.74","2453.00",{},"1.0915"],["202511141355","4.74","4.75","4.75","4.74","212.00",{},"0.0943"],["202511141400","4.74","4.74","4.75","4.74","515.00",{},"0.2292"],["202511141405","4.74","4.75","4.75","4.74","336.00",{},"0.1495"],["202511141410","4.75","4.75","4.75","4.74","65.00",{},"0.0289"],["202511141415","4.75","4.74","4.75","4.74","937.00",{},"0.4169"],["202511141420","4.74","4.74","4.75","4.74","3817.00",{},"1.6984"],["202511141425","4.74","4.74","4.75","4.74","1408.00",{},"0.6265"],["202511141430","4.74","4.73","4.74","4.73","1518.00",{},"0.6755"],["202511141435","4.74","4.74","4.74","4.73","2072.00",{},"0.9220"],["202511141440","4.74","4.73","4.74","4.73","4818.00",{},"2.1438"],["202511141445","4.73","4.74","4.74","4.72","1510.00",{},"0.6719"],["202511141450","4.74","4.73","4.74","4.73","1474.01",{},"0.6559"],["202511141455","4.73","4.72","4.74","4.72","9624.99",{},"4.2828"],["202511141500","4.73","4.71","4.73","4.71","4431.00",{},"1.9716"],["202511170935","4.71","4.68","4.71","4.68","9334.00",{},"4.1533"],["202511170940","4.68","4.65","4.69","4.65","11575.00",{},"5.1505"],["202511170945","4.66","4.65","4.67","4.64","8736.00",{},"3.8872"],["202511170950","4.65","4.66","4.67","4.64","8159.00",{},"3.6305"],["202511170955","4.65","4.65","4.66","4.65","1511.00",{},"0.6723"],["202511171000","4.65","4.66","4.66","4.65","2112.40",{},"0.9399"],["202511171005","4.66","4.66","4.66","4.65","2616.00",{},"1.1640"],["202511171010","4.66","4.66","4.67","4.65","10132.00",{},"4.5084"],["202511171015","4.66","4.66","4.67","4.65","2570.00",{},"1.1436"],["202511171020","4.66","4.66","4.66","4.65","1473.00",{},"0.6554"],["202511171025","4.66","4.65","4.66","4.65","760.00",{},"0.3382"],["202511171030","4.65","4.65","4.66","4.65","869.00",{},"0.3867"],["202511171035","4.65","4.65","4.66","4.65","4977.00",{},"2.2146"],["202511171040","4.65","4.66","4.66","4.64","1297.00",{},"0.5771"],["202511171045","4.66","4.67","4.67","4.65","3009.00",{},"1.3389"],["202511171050","4.67","4.67","4.67","4.66","1311.00",{},"0.5833"],["202511171055","4.66","4.67","4.67","4.66","312.00",{},"0.1388"],["202511171100","4.67","4.67","4.67","4.66","1396.00",{},"0.6212"],["202511171105","4.67","4.68","4.68","4.66","3091.05",{},"1.3754"],["202511171110","4.68","4.69","4.69","4.68","4168.00",{},"1.8546"],["202511171115","4.69","4.70","4.70","4.69","1168.00",{},"0.5197"],["202511171120","4.69","4.70","4.70","4.69","486.00",{},"0.2163"],["202511171125","4.70","4.69","4.70","4.68","1477.00",{},"0.6572"],["202511171130","4.68","4.69","4.70","4.68","1289.00",{},"0.5736"],["202511171305","4.69","4.69","4.70","4.68","1136.92",{},"0.5059"],["202511171310","4.69","4.69","4.70","4.69","1135.81",{},"0.5054"],["202511171315","4.69","4.69","4.70","4.68","874.00",{},"0.3889"],["202511171320","4.69","4.68","4.69","4.67","4060.00",{},"1.8066"],["202511171325","4.68","4.67","4.68","4.67","320.00",{},"0.1424"],["202511171330","4.67","4.68","4.69","4.67","3487.00",{},"1.5516"],["202511171335","4.68","4.68","4.69","4.67","2761.00",{},"1.2285"],["202511171340","4.68","4.68","4.68","4.67","1933.00",{},"0.8601"],["202511171345","4.68","4.69","4.69","4.67","1270.00",{},"0.5651"],["202511171350","4.69","4.68","4.69","4.67","2104.00",{},"0.9362"],["202511171355","4.68","4.69","4.69","4.67","2352.00",{},"1.0466"],["202511171400","4.68","4.67","4.69","4.67","1343.00",{},"0.5976"],["202511171405","4.68","4.68","4.69","4.67","2489.00",{},"1.1075"],["202511171410","4.68","4.67","4.69","4.67","1766.00",{},"0.7858"],["202511171415","4.69","4.68","4.69","4.67","2214.00",{},"0.9852"],["202511171420","4.68","4.68","4.69","4.67","1792.52",{},"0.7976"],["202511171425","4.68","4.67","4.68","4.67","848.00",{},"0.3773"],["202511171430","4.67","4.68","4.68","4.67","2009.00",{},"0.8939"],["202511171435","4.68","4.67","4.68","4.67","699.00",{},"0.3110"],["202511171440","4.67","4.68","4.69","4.67","4817.00",{},"2.1434"],["202511171445","4.68","4.67","4.68","4.67","1566.00",{},"0.6968"],["202511171450","4.67","4.68","4.69","4.67","3266.00",{},"1.4533"],["202511171455","4.68","4.67","4.69","4.67","4502.00",{},"2.0032"],["202511171500","4.68","4.67","4.68","4.67","2543.00",{},"1.1315"],["202511180935","4.65","4.65","4.68","4.65","7161.00",{},"3.1864"],["202511180940","4.65","4.66","4.66","4.65","9944.00",{},"4.4247"],["202511180945","4.65","4.65","4.66","4.64","6811.00",{},"3.0307"],["202511180950","4.65","4.64","4.66","4.64","9400.00",{},"4.1827"],["202511180955","4.64","4.63","4.65","4.63","9622.00",{},"4.2814"],["202511181000","4.63","4.63","4.64","4.63","1637.00",{},"0.7284"],["202511181005","4.64","4.63","4.64","4.62","8350.40",{},"3.7156"],["202511181010","4.62","4.63","4.64","4.62","2054.00",{},"0.9140"],["202511181015","4.63","4.66","4.66","4.63","10452.44",{},"4.6510"],["202511181020","4.66","4.66","4.66","4.65","968.00",{},"0.4307"],["202511181025","4.66","4.66","4.66","4.64","3506.00",{},"1.5600"],["202511181030","4.66","4.65","4.66","4.64","1435.00",{},"0.6385"],["202511181035","4.65","4.64","4.65","4.64","708.00",{},"0.3150"],["202511181040","4.64","4.66","4.66","4.64","5475.00",{},"2.4362"],["202511181045","4.66","4.66","4.67","4.66","1239.00",{},"0.5513"],["202511181050","4.66","4.65","4.67","4.65","693.00",{},"0.3084"],["202511181055","4.65","4.65","4.66","4.65","905.00",{},"0.4027"],["202511181100","4.65","4.64","4.65","4.64","4416.00",{},"1.9650"],["202511181105","4.64","4.65","4.66","4.64","3896.00",{},"1.7336"],["202511181110","4.65","4.63","4.65","4.63","1603.00",{},"0.7133"],["202511181115","4.63","4.64","4.64","4.63","797.00",{},"0.3546"],["202511181120","4.64","4.64","4.65","4.63","698.00",{},"0.3106"],["202511181125","4.64","4.63","4.64","4.63","225.00",{},"0.1001"],["202511181130","4.63","4.63","4.64","4.63","1017.00",{},"0.4525"],["202511181305","4.63","4.65","4.65","4.63","3650.00",{},"1.6241"],["202511181310","4.65","4.65","4.66","4.64","962.00",{},"0.4281"],["202511181315","4.65","4.65","4.65","4.64","1688.00",{},"0.7511"],["202511181320","4.65","4.65","4.65","4.64","847.00",{},"0.3769"],["202511181325","4.65","4.65","4.65","4.64","1977.00",{},"0.8797"],["202511181330","4.65","4.65","4.65","4.64","846.00",{},"0.3764"],["202511181335","4.64","4.63","4.65","4.63","1127.00",{},"0.5015"],["202511181340","4.63","4.64","4.65","4.63","1655.00",{},"0.7364"],["202511181345","4.64","4.65","4.66","4.64","10716.84",{},"4.7686"],["202511181350","4.65","4.66","4.67","4.65","2939.00",{},"1.3077"],["202511181355","4.66","4.66","4.67","4.65","3400.00",{},"1.5129"],["202511181400","4.66","4.66","4.66","4.65","586.00",{},"0.2607"],["202511181405","4.65","4.65","4.66","4.64","4172.00",{},"1.8564"],["202511181410","4.65","4.65","4.66","4.64","7092.00",{},"3.1557"],["202511181415","4.65","4.65","4.66","4.64","1741.00",{},"0.7747"],["202511181420","4.65","4.65","4.65","4.64","1148.00",{},"0.5108"],["202511181425","4.65","4.65","4.65","4.64","1041.00",{},"0.4632"],["202511181430","4.65","4.63","4.65","4.63","3597.00",{},"1.6005"],["202511181435","4.64","4.65","4.65","4.63","5578.00",{},"2.4820"],["202511181440","4.65","4.64","4.65","4.64","2459.00",{},"1.0942"],["202511181445","4.64","4.66","4.67","4.64","7262.36",{},"3.2315"],["202511181450","4.66","4.66","4.67","4.65","3418.00",{},"1.5209"],["202511181455","4.66","4.66","4.66","4.65","1973.00",{},"0.8779"],["202511181500","4.66","4.66","4.66","4.65","1948.00",{},"0.8668"],["202511190935","4.65","4.67","4.68","4.65","13140.00",{},"5.8468"],["202511190940","4.67","4.65","4.67","4.64","3016.00",{},"1.3420"],["202511190945","4.65","4.64","4.65","4.63","4383.00",{},"1.9503"],["202511190950","4.64","4.62","4.64","4.62","3300.00",{},"1.4684"],["202511190955","4.62","4.63","4.64","4.62","3825.00",{},"1.7020"],["202511191000","4.63","4.62","4.63","4.62","1346.00",{},"0.5989"],["202511191005","4.63","4.63","4.63","4.62","3876.00",{},"1.7247"],["202511191010","4.63","4.60","4.63","4.60","8423.00",{},"3.7479"],["202511191015","4.61","4.63","4.63","4.60","5407.00",{},"2.4059"],["202511191020","4.63","4.63","4.63","4.62","1394.00",{},"0.6203"],["202511191025","4.63","4.63","4.63","4.62","1107.00",{},"0.4926"],["202511191030","4.63","4.63","4.63","4.62","1151.00",{},"0.5122"],["202511191035","4.63","4.63","4.63","4.61","7565.00",{},"3.3662"],["202511191040","4.63","4.63","4.63","4.62","2545.00",{},"1.1324"],["202511191045","4.63","4.62","4.63","4.61","4162.00",{},"1.8519"],["202511191050","4.62","4.63","4.63","4.61","1361.00",{},"0.6056"],["202511191055","4.62","4.62","4.63","4.61","609.00",{},"0.2710"],["202511191100","4.62","4.62","4.63","4.62","2279.00",{},"1.0141"],["202511191105","4.62","4.63","4.63","4.62","381.00",{},"0.1695"],["202511191110","4.63","4.63","4.63","4.63","275.00",{},"0.1224"],["202511191115","4.63","4.61","4.63","4.61","6768.00",{},"3.0115"],["202511191120","4.62","4.62","4.62","4.61","5380.00",{},"2.3939"],["202511191125","4.62","4.61","4.62","4.61","770.00",{},"0.3426"],["202511191130","4.61","4.60","4.62","4.60","1849.00",{},"0.8227"],["202511191305","4.60","4.62","4.62","4.60","5722.00",{},"2.5461"],["202511191310","4.62","4.60","4.62","4.60","632.00",{},"0.2812"],["202511191315","4.61","4.61","4.61","4.60","2044.00",{},"0.9095"],["202511191320","4.61","4.59","4.61","4.58","7881.00",{},"3.5068"],["202511191325","4.59","4.60","4.60","4.59","1699.00",{},"0.7560"],["202511191330","4.60","4.59","4.60","4.58","10290.00",{},"4.5787"],["202511191335","4.59","4.59","4.59","4.58","200.00",{},"0.0890"],["202511191340","4.59","4.58","4.59","4.58","2066.40",{},"0.9195"],["202511191345","4.58","4.58","4.59","4.57","1996.00",{},"0.8881"],["202511191350","4.58","4.58","4.59","4.57","1848.00",{},"0.8223"],["202511191355","4.58","4.59","4.59","4.57","1936.00",{},"0.8615"],["202511191400","4.59","4.59","4.59","4.58","2117.00",{},"0.9420"],["202511191405","4.58","4.59","4.59","4.58","1030.00",{},"0.4583"],["202511191410","4.58","4.59","4.59","4.58","894.00",{},"0.3978"],["202511191415","4.58","4.58","4.59","4.57","2963.00",{},"1.3184"],["202511191420","4.58","4.59","4.59","4.57","3835.00",{},"1.7064"],["202511191425","4.59","4.60","4.60","4.59","333.05",{},"0.1482"],["202511191430","4.60","4.59","4.60","4.59","584.00",{},"0.2599"],["202511191435","4.59","4.59","4.60","4.59","444.00",{},"0.1976"],["202511191440","4.59","4.59","4.60","4.58","3627.00",{},"1.6139"],["202511191445","4.59","4.59","4.60","4.58","4931.00",{},"2.1941"],["202511191450","4.60","4.59","4.60","4.59","3880.00",{},"1.7265"],["202511191455","4.59","4.60","4.60","4.59","1777.00",{},"0.7907"],["202511191500","4.59","4.59","4.60","4.59","3542.00",{},"1.5761"],["202511200935","4.60","4.60","4.61","4.59","4491.00",{},"1.9983"],["202511200940","4.60","4.59","4.61","4.58","2979.00",{},"1.3255"],["202511200945","4.59","4.60","4.61","4.58","7047.00",{},"3.1357"],["202511200950","4.60","4.59","4.60","4.59","1927.00",{},"0.8574"],["202511200955","4.59","4.59","4.60","4.58","3766.00",{},"1.6757"],["202511201000","4.58","4.58","4.59","4.58","2478.00",{},"1.1026"],["202511201005","4.59","4.59","4.59","4.58","500.00",{},"0.2225"],["202511201010","4.59","4.58","4.59","4.58","1602.00",{},"0.7128"],["202511201015","4.59","4.59","4.60","4.58","1689.99",{},"0.7520"],["202511201020","4.60","4.59","4.60","4.58","1723.01",{},"0.7667"],["202511201025","4.59","4.58","4.59","4.58","687.00",{},"0.3057"],["202511201030","4.59","4.58","4.59","4.58","2120.00",{},"0.9433"],["202511201035","4.59","4.58","4.59","4.58","765.00",{},"0.3404"],["202511201040","4.59","4.58","4.59","4.57","3730.00",{},"1.6597"],["202511201045","4.58","4.58","4.59","4.58","793.00",{},"0.3529"],["202511201050","4.59","4.57","4.59","4.57","2979.00",{},"1.3255"],["202511201055","4.57","4.58","4.59","4.57","962.00",{},"0.4281"],["202511201100","4.58","4.58","4.59","4.58","265.00",{},"0.1179"],["202511201105","4.59","4.58","4.59","4.58","498.00",{},"0.2216"],["202511201110","4.58","4.60","4.60","4.58","1577.00",{},"0.7017"],["202511201115","4.60","4.60","4.60","4.59","146.00",{},"0.0650"],["202511201120","4.60","4.60","4.60","4.59","1006.00",{},"0.4476"],["202511201125","4.60","4.61","4.61","4.59","3028.00",{},"1.3474"],["202511201130","4.61","4.61","4.62","4.60","3113.00",{},"1.3852"],["202511201305","4.61","4.61","4.61","4.60","2814.00",{},"1.2521"],["202511201310","4.61","4.60","4.61","4.59","3634.00",{},"1.6170"],["202511201315","4.60","4.61","4.62","4.60","2448.00",{},"1.0893"],["202511201320","4.61","4.61","4.62","4.61","1589.00",{},"0.7070"],["202511201325","4.61","4.61","4.61","4.60","160.00",{},"0.0712"],["202511201330","4.60","4.61","4.61","4.60","631.00",{},"0.2808"],["202511201335","4.61","4.59","4.61","4.59","5246.00",{},"2.3343"],["202511201340","4.59","4.59","4.60","4.58","2295.00",{},"1.0212"],["202511201345","4.58","4.59","4.59","4.58","449.00",{},"0.1998"],["202511201350","4.59","4.59","4.59","4.58","459.00",{},"0.2042"],["202511201355","4.58","4.57","4.59","4.57","1416.00",{},"0.6301"],["202511201400","4.57","4.57","4.58","4.57","580.00",{},"0.2581"],["202511201405","4.57","4.58","4.58","4.57","1546.00",{},"0.6879"],["202511201410","4.58","4.58","4.58","4.57","379.00",{},"0.1686"],["202511201415","4.58","4.57","4.58","4.57","3749.08",{},"1.6682"],["202511201420","4.57","4.58","4.58","4.57","553.00",{},"0.2461"],["202511201425","4.57","4.56","4.58","4.56","2966.92",{},"1.3202"],["202511201430","4.56","4.57","4.57","4.56","3284.00",{},"1.4613"],["202511201435","4.57","4.57","4.57","4.55","6113.00",{},"2.7201"],["202511201440","4.57","4.58","4.59","4.56","4608.00",{},"2.0504"],["202511201445","4.58","4.60","4.60","4.58","2765.00",{},"1.2303"],["202511201450","4.59","4.57","4.60","4.57","3286.00",{},"1.4622"],["202511201455","4.58","4.59","4.59","4.57","2637.00",{},"1.1734"],["202511201500","4.58","4.58","4.59","4.57","1488.00",{},"0.6621"],["202511210935","4.57","4.58","4.58","4.55","13116.51",{},"5.8364"],["202511210940","4.57","4.57","4.58","4.56","4980.00",{},"2.2159"],["202511210945","4.56","4.56","4.58","4.55","7050.00",{},"3.1370"],["202511210950","4.56","4.57","4.57","4.55","8885.86",{},"3.9539"],["202511210955","4.57","4.56","4.57","4.56","1062.00",{},"0.4726"],["202511211000","4.56","4.55","4.57","4.55","9902.00",{},"4.4060"],["202511211005","4.54","4.55","4.55","4.54","3897.00",{},"1.7340"],["202511211010","4.54","4.53","4.55","4.53","3164.00",{},"1.4079"],["202511211015","4.54","4.52","4.54","4.51","8005.22",{},"3.5620"],["202511211020","4.52","4.52","4.52","4.51","4448.00",{},"1.9792"],["202511211025","4.51","4.51","4.52","4.50","2757.78",{},"1.2271"],["202511211030","4.51","4.51","4.52","4.50","4391.22",{},"1.9539"],["202511211035","4.52","4.51","4.52","4.49","5050.78",{},"2.2474"],["202511211040","4.51","4.49","4.51","4.49","1629.00",{},"0.7248"],["202511211045","4.50","4.50","4.51","4.49","2076.00",{},"0.9237"],["202511211050","4.49","4.48","4.50","4.47","6233.00",{},"2.7735"],["202511211055","4.49","4.49","4.49","4.48","6731.00",{},"2.9951"],["202511211100","4.49","4.49","4.49","4.48","5526.00",{},"2.4589"],["202511211105","4.49","4.49","4.50","4.48","9264.00",{},"4.1221"],["202511211110","4.49","4.48","4.49","4.47","4983.00",{},"2.2173"],["202511211115","4.48","4.48","4.49","4.48","2898.00",{},"1.2895"],["202511211120","4.48","4.50","4.50","4.47","4070.00",{},"1.8110"],["202511211125","4.50","4.50","4.50","4.49","1483.00",{},"0.6599"],["202511211130","4.49","4.50","4.50","4.49","536.00",{},"0.2385"],["202511211305","4.49","4.50","4.51","4.49","3490.00",{},"1.5529"],["202511211310","4.51","4.51","4.51","4.49","946.00",{},"0.4209"],["202511211315","4.51","4.52","4.52","4.50","1679.00",{},"0.7471"],["202511211320","4.52","4.50","4.52","4.50","3036.00",{},"1.3509"],["202511211325","4.50","4.51","4.51","4.49","2501.00",{},"1.1129"],["202511211330","4.51","4.51","4.51","4.50","422.00",{},"0.1878"],["202511211335","4.51","4.51","4.52","4.50","2257.00",{},"1.0043"],["202511211340","4.51","4.50","4.51","4.49","2602.00",{},"1.1578"],["202511211345","4.49","4.49","4.50","4.49","467.00",{},"0.2078"],["202511211350","4.49","4.49","4.50","4.49","623.00",{},"0.2772"],["202511211355","4.49","4.50","4.50","4.49","1808.00",{},"0.8045"],["202511211400","4.50","4.49","4.50","4.49","1162.00",{},"0.5170"],["202511211405","4.50","4.49","4.50","4.48","3236.00",{},"1.4399"],["202511211410","4.49","4.49","4.50","4.48","700.00",{},"0.3115"],["202511211415","4.48","4.48","4.49","4.47","3994.00",{},"1.7772"],["202511211420","4.48","4.49","4.49","4.47","2361.00",{},"1.0506"],["202511211425","4.49","4.48","4.49","4.47","2341.00",{},"1.0417"],["202511211430","4.48","4.47","4.49","4.46","5095.00",{},"2.2671"],["202511211435","4.47","4.46","4.48","4.46","5120.00",{},"2.2782"],["202511211440","4.46","4.48","4.48","4.46","1023.00",{},"0.4552"],["202511211445","4.48","4.48","4.49","4.47","2559.00",{},"1.1387"],["202511211450","4.47","4.47","4.48","4.46","5779.00",{},"2.5714"],["202511211455","4.47","4.45","4.48","4.45","4195.00",{},"1.8666"],["202511211500","4.45","4.46","4.46","4.45","3992.00",{},"1.7763"],["202511240935","4.46","4.46","4.48","4.44","17603.00",{},"7.8327"],["202511240940","4.46","4.45","4.46","4.44","5536.00",{},"2.4633"],["202511240945","4.45","4.44","4.46","4.42","13944.00",{},"6.2046"],["202511240950","4.43","4.44","4.46","4.43","9433.00",{},"4.1973"],["202511240955","4.45","4.44","4.45","4.43","1790.00",{},"0.7965"],["202511241000","4.43","4.42","4.44","4.42","5551.00",{},"2.4700"],["202511241005","4.42","4.43","4.44","4.42","3083.27",{},"1.3719"],["202511241010","4.43","4.44","4.44","4.42","4573.73",{},"2.0351"],["202511241015","4.44","4.43","4.44","4.42","1958.00",{},"0.8712"],["202511241020","4.43","4.42","4.44","4.42","4462.00",{},"1.9854"],["202511241025","4.42","4.43","4.43","4.42","620.00",{},"0.2759"],["202511241030","4.43","4.43","4.43","4.41","8774.00",{},"3.9041"],["202511241035","4.43","4.42","4.43","4.41","1606.00",{},"0.7146"],["202511241040","4.42","4.41","4.42","4.41","1326.00",{},"0.5900"],["202511241045","4.41","4.41","4.42","4.41","3205.00",{},"1.4261"],["202511241050","4.41","4.40","4.41","4.39","8415.00",{},"3.7444"],["202511241055","4.40","4.40","4.42","4.40","3053.00",{},"1.3585"],["202511241100","4.40","4.41","4.42","4.40","1910.00",{},"0.8499"],["202511241105","4.41","4.40","4.42","4.40","759.00",{},"0.3377"],["202511241110","4.41","4.42","4.42","4.40","1889.00",{},"0.8405"],["202511241115","4.42","4.41","4.42","4.41","419.00",{},"0.1864"],["202511241120","4.42","4.42","4.42","4.41","395.00",{},"0.1758"],["202511241125","4.42","4.42","4.42","4.41","1914.00",{},"0.8517"],["202511241130","4.42","4.42","4.42","4.41","992.00",{},"0.4414"],["202511241305","4.42","4.40","4.42","4.40","3374.00",{},"1.5013"],["202511241310","4.40","4.41","4.41","4.40","238.00",{},"0.1059"],["202511241315","4.41","4.42","4.43","4.41","2219.00",{},"0.9874"],["202511241320","4.42","4.42","4.43","4.42","180.00",{},"0.0801"],["202511241325","4.42","4.43","4.43","4.42","237.00",{},"0.1055"],["202511241330","4.43","4.42","4.43","4.42","3527.00",{},"1.5694"],["202511241335","4.42","4.44","4.44","4.42","4140.00",{},"1.8422"],["202511241340","4.43","4.43","4.44","4.42","1456.00",{},"0.6479"],["202511241345","4.43","4.42","4.43","4.42","3911.00",{},"1.7403"],["202511241350","4.42","4.42","4.43","4.42","2281.00",{},"1.0150"],["202511241355","4.42","4.42","4.43","4.42","230.00",{},"0.1023"],["202511241400","4.43","4.43","4.43","4.42","2006.00",{},"0.8926"],["202511241405","4.43","4.43","4.43","4.42","1339.00",{},"0.5958"],["202511241410","4.43","4.43","4.44","4.42","3705.00",{},"1.6486"],["202511241415","4.43","4.42","4.43","4.42","2379.00",{},"1.0586"],["202511241420","4.43","4.42","4.43","4.42","716.00",{},"0.3186"],["202511241425","4.42","4.43","4.43","4.42","823.00",{},"0.3662"],["202511241430","4.42","4.41","4.43","4.41","5723.00",{},"2.5465"],["202511241435","4.41","4.41","4.42","4.40","6063.00",{},"2.6978"],["202511241440","4.41","4.41","4.41","4.40","3814.00",{},"1.6971"],["202511241445","4.41","4.41","4.41","4.40","6817.00",{},"3.0333"],["202511241450","4.41","4.40","4.41","4.39","7043.00",{},"3.1339"],["202511241455","4.41","4.40","4.41","4.39","4601.00",{},"2.0473"],["202511241500","4.39","4.40","4.41","4.39","2092.08",{},"0.9309"],["202511250935","4.42","4.42","4.42","4.39","8974.00",{},"3.9931"],["202511250940","4.42","4.42","4.42","4.41","1269.00",{},"0.5647"],["202511250945","4.42","4.44","4.44","4.41","8555.00",{},"3.8067"],["202511250950","4.43","4.43","4.44","4.43","2269.00",{},"1.0096"],["202511250955","4.43","4.44","4.44","4.42","5854.00",{},"2.6048"],["202511251000","4.43","4.46","4.46","4.43","8026.00",{},"3.5713"],["202511251005","4.46","4.45","4.46","4.44","4289.00",{},"1.9085"],["202511251010","4.45","4.44","4.45","4.44","2698.44",{},"1.2007"],["202511251015","4.44","4.45","4.45","4.44","3769.00",{},"1.6771"],["202511251020","4.45","4.44","4.46","4.44","4512.00",{},"2.0077"],["202511251025","4.44","4.43","4.45","4.43","3653.00",{},"1.6255"],["202511251030","4.43","4.44","4.45","4.43","4431.00",{},"1.9716"],["202511251035","4.45","4.44","4.45","4.43","4981.00",{},"2.2164"],["202511251040","4.43","4.43","4.44","4.43","1128.00",{},"0.5019"],["202511251045","4.44","4.43","4.44","4.43","2424.00",{},"1.0786"],["202511251050","4.44","4.44","4.45","4.43","8538.00",{},"3.7991"],["202511251055","4.45","4.43","4.45","4.43","3610.00",{},"1.6063"],["202511251100","4.44","4.44","4.44","4.43","646.00",{},"0.2874"],["202511251105","4.44","4.43","4.44","4.42","2743.00",{},"1.2205"],["202511251110","4.42","4.43","4.44","4.42","2874.00",{},"1.2788"],["202511251115","4.43","4.43","4.45","4.43","2912.00",{},"1.2957"],["202511251120","4.43","4.44","4.44","4.43","548.00",{},"0.2438"],["202511251125","4.44","4.43","4.44","4.43","2104.00",{},"0.9362"],["202511251130","4.44","4.42","4.44","4.42","2106.00",{},"0.9371"],["202511251305","4.42","4.41","4.42","4.41","5752.00",{},"2.5594"],["202511251310","4.41","4.41","4.42","4.41","577.00",{},"0.2567"],["202511251315","4.41","4.41","4.42","4.41","1510.12",{},"0.6719"],["202511251320","4.41","4.42","4.42","4.41","1100.00",{},"0.4895"],["202511251325","4.42","4.43","4.43","4.41","5202.00",{},"2.3147"],["202511251330","4.43","4.43","4.44","4.42","5626.00",{},"2.5034"],["202511251335","4.43","4.44","4.44","4.43","3061.00",{},"1.3620"],["202511251340","4.44","4.44","4.44","4.43","179.00",{},"0.0796"],["202511251345","4.44","4.44","4.44","4.43","1314.00",{},"0.5847"],["202511251350","4.44","4.44","4.44","4.43","607.00",{},"0.2701"],["202511251355","4.44","4.43","4.44","4.43","1284.00",{},"0.5713"],["202511251400","4.44","4.44","4.44","4.43","1617.00",{},"0.7195"],["202511251405","4.44","4.43","4.44","4.43","648.00",{},"0.2883"],["202511251410","4.43","4.43","4.44","4.43","641.00",{},"0.2852"],["202511251415","4.44","4.44","4.44","4.43","565.00",{},"0.2514"],["202511251420","4.44","4.42","4.44","4.42","7553.98",{},"3.3613"],["202511251425","4.44","4.43","4.44","4.42","3547.00",{},"1.5783"],["202511251430","4.43","4.44","4.44","4.43","715.00",{},"0.3181"],["202511251435","4.43","4.43","4.44","4.43","783.00",{},"0.3484"],["202511251440","4.43","4.44","4.44","4.43","735.00",{},"0.3270"],["202511251445","4.44","4.43","4.44","4.42","7564.21",{},"3.3658"],["202511251450","4.43","4.43","4.44","4.42","3823.00",{},"1.7011"],["202511251455","4.43","4.43","4.44","4.42","3102.00",{},"1.3803"],["202511251500","4.44","4.43","4.44","4.42","2790.00",{},"1.2415"],["202511260935","4.44","4.46","4.47","4.43","12346.49",{},"5.4937"],["202511260940","4.46","4.48","4.48","4.46","7230.00",{},"3.2171"],["202511260945","4.48","4.46","4.48","4.46","6295.00",{},"2.8010"],["202511260950","4.46","4.45","4.46","4.45","3899.84",{},"1.7353"],["202511260955","4.45","4.45","4.46","4.44","2216.00",{},"0.9860"],["202511261000","4.45","4.45","4.46","4.44","3187.00",{},"1.4181"],["202511261005","4.45","4.47","4.47","4.45","3115.00",{},"1.3861"],["202511261010","4.47","4.46","4.47","4.46","1190.12",{},"0.5296"],["202511261015","4.46","4.47","4.47","4.46","208.26",{},"0.0927"],["202511261020","4.47","4.46","4.47","4.46","1549.00",{},"0.6892"],["202511261025","4.46","4.47","4.47","4.45","2640.00",{},"1.1747"],["202511261030","4.47","4.46","4.47","4.46","491.00",{},"0.2185"],["202511261035","4.47","4.48","4.48","4.46","5513.00",{},"2.4531"],["202511261040","4.48","4.46","4.48","4.46","1208.00",{},"0.5375"],["202511261045","4.46","4.46","4.47","4.46","467.00",{},"0.2078"],["202511261050","4.46","4.45","4.47","4.45","4617.00",{},"2.0544"],["202511261055","4.45","4.47","4.47","4.45","1896.00",{},"0.8437"],["202511261100","4.47","4.46","4.47","4.45","2210.00",{},"0.9834"],["202511261105","4.46","4.46","4.46","4.45","599.00",{},"0.2665"],["202511261110","4.46","4.46","4.46","4.45","133.00",{},"0.0592"],["202511261115","4.45","4.46","4.46","4.45","134.00",{},"0.0596"],["202511261120","4.46","4.46","4.46","4.45","189.00",{},"0.0841"],["202511261125","4.46","4.46","4.46","4.45","350.00",{},"0.1557"],["202511261130","4.46","4.45","4.46","4.44","2267.00",{},"1.0087"],["202511261305","4.45","4.44","4.46","4.43","9429.00",{},"4.1956"],["202511261310","4.44","4.43","4.44","4.43","943.00",{},"0.4196"],["202511261315","4.43","4.43","4.44","4.43","335.00",{},"0.1491"],["202511261320","4.43","4.43","4.44","4.43","275.00",{},"0.1224"],["202511261325","4.44","4.43","4.44","4.43","403.45",{},"0.1795"],["202511261330","4.43","4.43","4.44","4.43","457.00",{},"0.2033"],["202511261335","4.43","4.43","4.44","4.43","1283.22",{},"0.5710"],["202511261340","4.43","4.43","4.44","4.43","561.00",{},"0.2496"],["202511261345","4.43","4.44","4.44","4.43","1876.00",{},"0.8348"],["202511261350","4.44","4.43","4.44","4.43","1127.00",{},"0.5015"],["202511261355","4.44","4.43","4.44","4.43","434.00",{},"0.1931"],["202511261400","4.43","4.43","4.44","4.43","229.00",{},"0.1019"],["202511261405","4.43","4.43","4.44","4.43","245.00",{},"0.1090"],["202511261410","4.43","4.44","4.44","4.43","459.00",{},"0.2042"],["202511261415","4.44","4.44","4.44","4.43","1283.00",{},"0.5709"],["202511261420","4.44","4.43","4.44","4.43","1692.00",{},"0.7529"],["202511261425","4.43","4.43","4.44","4.42","6196.00",{},"2.7570"],["202511261430","4.43","4.42","4.44","4.42","1395.00",{},"0.6207"],["202511261435","4.43","4.44","4.44","4.43","647.00",{},"0.2879"],["202511261440","4.44","4.43","4.44","4.43","724.00",{},"0.3222"],["202511261445","4.43","4.43","4.44","4.42","4088.00",{},"1.8190"],["202511261450","4.43","4.43","4.43","4.42","853.16",{},"0.3796"],["202511261455","4.43","4.42","4.43","4.42","3744.00",{},"1.6659"],["202511261500","4.42","4.43","4.44","4.42","2826.75",{},"1.2578"],["202511270935","4.43","4.42","4.43","4.40","6551.00",{},"2.9150"],["202511270940","4.42","4.40","4.42","4.40","2105.00",{},"0.9366"],["202511270945","4.41","4.41","4.42","4.40","2010.00",{},"0.8944"],["202511270950","4.41","4.40","4.41","4.40","3701.00",{},"1.6468"],["202511270955","4.40","4.42","4.42","4.40","2427.00",{},"1.0799"],["202511271000","4.42","4.40","4.42","4.40","3171.00",{},"1.4110"],["202511271005","4.40","4.41","4.42","4.40","5907.00",{},"2.6284"],["202511271010","4.41","4.42","4.42","4.40","4255.00",{},"1.8933"],["202511271015","4.42","4.41","4.42","4.41","637.00",{},"0.2834"],["202511271020","4.41","4.43","4.43","4.41","2275.00",{},"1.0123"],["202511271025","4.42","4.43","4.43","4.42","871.00",{},"0.3876"],["202511271030","4.43","4.43","4.43","4.42","991.00",{},"0.4410"],["202511271035","4.43","4.42","4.43","4.41","1386.00",{},"0.6167"],["202511271040","4.42","4.43","4.43","4.42","627.00",{},"0.2790"],["202511271045","4.43","4.41","4.43","4.41","2266.00",{},"1.0083"],["202511271050","4.41","4.42","4.43","4.41","2205.00",{},"0.9811"],["202511271055","4.42","4.42","4.43","4.41","844.00",{},"0.3755"],["202511271100","4.42","4.42","4.43","4.42","1210.00",{},"0.5384"],["202511271105","4.42","4.41","4.43","4.41","1260.00",{},"0.5607"],["202511271110","4.41","4.42","4.42","4.41","1573.00",{},"0.6999"],["202511271115","4.42","4.41","4.42","4.41","62.00",{},"0.0276"],["202511271120","4.41","4.41","4.42","4.41","495.00",{},"0.2203"],["202511271125","4.41","4.41","4.42","4.41","284.00",{},"0.1264"],["202511271130","4.41","4.41","4.42","4.41","1349.00",{},"0.6003"],["202511271305","4.41","4.42","4.42","4.41","873.00",{},"0.3885"],["202511271310","4.42","4.41","4.42","4.41","132.00",{},"0.0587"],["202511271315","4.41","4.41","4.42","4.41","137.00",{},"0.0610"],["202511271320","4.41","4.41","4.42","4.41","189.00",{},"0.0841"],["202511271325","4.41","4.42","4.42","4.41","247.00",{},"0.1099"],["202511271330","4.42","4.42","4.42","4.41","1447.00",{},"0.6439"],["202511271335","4.42","4.43","4.44","4.41","6360.00",{},"2.8300"],["202511271340","4.43","4.44","4.44","4.43","463.00",{},"0.2060"],["202511271345","4.44","4.44","4.44","4.43","1080.00",{},"0.4806"],["202511271350","4.43","4.42","4.44","4.42","1816.00",{},"0.8081"],["202511271355","4.42","4.43","4.44","4.42","1715.00",{},"0.7631"],["202511271400","4.43","4.43","4.44","4.43","149.00",{},"0.0663"],["202511271405","4.43","4.43","4.44","4.43","1631.52",{},"0.7260"],["202511271410","4.43","4.43","4.44","4.43","857.00",{},"0.3813"],["202511271415","4.43","4.43","4.44","4.43","258.00",{},"0.1148"],["202511271420","4.43","4.43","4.44","4.43","2163.00",{},"0.9625"],["202511271425","4.43","4.43","4.43","4.42","3827.48",{},"1.7031"],["202511271430","4.42","4.42","4.43","4.42","365.00",{},"0.1624"],["202511271435","4.42","4.42","4.43","4.42","1712.00",{},"0.7618"],["202511271440","4.41","4.42","4.42","4.41","827.00",{},"0.3680"],["202511271445","4.42","4.42","4.42","4.41","737.04",{},"0.3280"],["202511271450","4.42","4.41","4.42","4.41","1551.00",{},"0.6901"],["202511271455","4.41","4.42","4.42","4.41","1587.00",{},"0.7062"],["202511271500","4.42","4.41","4.42","4.41","6003.00",{},"2.6711"],["202511280935","4.40","4.40","4.41","4.38","10374.00",{},"4.6161"],["202511280940","4.40","4.40","4.40","4.39","1117.00",{},"0.4970"],["202511280945","4.40","4.38","4.40","4.38","6677.00",{},"2.9710"],["202511280950","4.38","4.38","4.39","4.38","1043.00",{},"0.4641"],["202511280955","4.38","4.39","4.40","4.38","1790.00",{},"0.7965"],["202511281000","4.39","4.38","4.39","4.37","1680.00",{},"0.7475"],["202511281005","4.38","4.40","4.40","4.37","2586.00",{},"1.1507"],["202511281010","4.39","4.41","4.41","4.39","2716.00",{},"1.2085"],["202511281015","4.41","4.40","4.41","4.39","1232.00",{},"0.5482"],["202511281020","4.41","4.39","4.41","4.39","2357.00",{},"1.0488"],["202511281025","4.39","4.40","4.40","4.39","1000.10",{},"0.4450"],["202511281030","4.40","4.39","4.40","4.39","2297.00",{},"1.0221"],["202511281035","4.40","4.40","4.40","4.39","3607.00",{},"1.6050"],["202511281040","4.40","4.38","4.40","4.38","2927.00",{},"1.3024"],["202511281045","4.38","4.38","4.39","4.38","691.00",{},"0.3075"],["202511281050","4.39","4.39","4.40","4.38","2667.00",{},"1.1867"],["202511281055","4.39","4.40","4.40","4.39","315.00",{},"0.1402"],["202511281100","4.40","4.39","4.40","4.39","1617.00",{},"0.7195"],["202511281105","4.40","4.39","4.40","4.39","1051.00",{},"0.4677"],["202511281110","4.39","4.40","4.40","4.39","1237.00",{},"0.5504"],["202511281115","4.39","4.40","4.40","4.39","835.00",{},"0.3715"],["202511281120","4.40","4.40","4.40","4.39","254.00",{},"0.1130"],["202511281125","4.39","4.40","4.40","4.39","137.00",{},"0.0610"],["202511281130","4.39","4.40","4.40","4.39","993.63",{},"0.4421"],["202511281305","4.39","4.39","4.40","4.38","4490.00",{},"1.9979"],["202511281310","4.39","4.39","4.40","4.38","1989.00",{},"0.8850"],["202511281315","4.39","4.38","4.40","4.37","10493.00",{},"4.6690"],["202511281320","4.37","4.38","4.38","4.37","412.00",{},"0.1833"],["202511281325","4.38","4.39","4.39","4.37","11457.00",{},"5.0980"],["202511281330","4.39","4.38","4.39","4.37","3338.00",{},"1.4853"],["202511281335","4.38","4.38","4.39","4.37","4847.00",{},"2.1567"],["202511281340","4.39","4.38","4.39","4.38","255.00",{},"0.1135"],["202511281345","4.39","4.38","4.39","4.38","65.00",{},"0.0289"],["202511281350","4.38","4.41","4.41","4.38","4654.16",{},"2.0709"],["202511281355","4.41","4.39","4.41","4.39","1982.02",{},"0.8819"],["202511281400","4.40","4.41","4.41","4.39","750.00",{},"0.3337"],["202511281405","4.40","4.40","4.41","4.40","1000.00",{},"0.4450"],["202511281410","4.40","4.40","4.41","4.40","382.00",{},"0.1700"],["202511281415","4.40","4.40","4.41","4.40","519.00",{},"0.2309"],["202511281420","4.40","4.40","4.41","4.40","139.00",{},"0.0619"],["202511281425","4.40","4.40","4.41","4.39","2151.00",{},"0.9571"],["202511281430","4.40","4.39","4.40","4.39","1286.00",{},"0.5722"],["202511281435","4.40","4.39","4.40","4.39","348.00",{},"0.1548"],["202511281440","4.39","4.39","4.40","4.39","221.00",{},"0.0983"],["202511281445","4.40","4.40","4.40","4.39","2309.00",{},"1.0274"],["202511281450","4.40","4.39","4.40","4.39","2026.00",{},"0.9015"],["202511281455","4.40","4.40","4.41","4.39","3891.00",{},"1.7314"],["202511281500","4.40","4.40","4.41","4.39","2535.19",{},"1.1281"],["202512010935","4.38","4.38","4.40","4.37","14450.00",{},"6.4297"],["202512010940","4.37","4.37","4.39","4.37","5016.00",{},"2.2319"],["202512010945","4.38","4.37","4.38","4.36","7728.00",{},"3.4387"],["202512010950","4.37","4.37","4.38","4.35","10615.00",{},"4.7233"],["202512010955","4.37","4.37","4.38","4.36","4338.00",{},"1.9303"],["202512011000","4.36","4.37","4.38","4.36","2746.00",{},"1.2219"],["202512011005","4.37","4.38","4.39","4.37","1027.00",{},"0.4570"],["202512011010","4.38","4.40","4.40","4.38","2350.00",{},"1.0457"],["202512011015","4.40","4.38","4.40","4.38","3416.00",{},"1.5200"],["202512011020","4.38","4.39","4.39","4.38","3288.00",{},"1.4630"],["202512011025","4.38","4.38","4.39","4.38","2566.00",{},"1.1418"],["202512011030","4.38","4.38","4.39","4.38","1488.00",{},"0.6621"],["202512011035","4.39","4.38","4.39","4.38","2590.00",{},"1.1525"],["202512011040","4.38","4.40","4.40","4.38","2522.00",{},"1.1222"],["202512011045","4.40","4.39","4.40","4.38","1372.00",{},"0.6105"],["202512011050","4.40","4.39","4.40","4.39","899.00",{},"0.4000"],["202512011055","4.39","4.40","4.41","4.39","3003.00",{},"1.3362"],["202512011100","4.40","4.40","4.41","4.39","1764.00",{},"0.7849"],["202512011105","4.39","4.40","4.41","4.39","1023.00",{},"0.4552"],["202512011110","4.41","4.38","4.41","4.38","5693.00",{},"2.5332"],["202512011115","4.38","4.39","4.39","4.38","1032.00",{},"0.4592"],["202512011120","4.38","4.39","4.39","4.38","1292.00",{},"0.5749"],["202512011125","4.39","4.39","4.39","4.38","1395.00",{},"0.6207"],["202512011130","4.38","4.38","4.39","4.38","1535.00",{},"0.6830"],["202512011305","4.38","4.39","4.39","4.38","3563.00",{},"1.5854"],["202512011310","4.39","4.38","4.39","4.38","637.00",{},"0.2834"],["202512011315","4.38","4.39","4.39","4.38","631.00",{},"0.2808"],["202512011320","4.39","4.39","4.39","4.38","1393.00",{},"0.6198"],["202512011325","4.38","4.39","4.39","4.38","1941.00",{},"0.8637"],["202512011330","4.39","4.38","4.39","4.38","857.00",{},"0.3813"],["202512011335","4.39","4.39","4.39","4.38","2249.00",{},"1.0007"],["202512011340","4.39","4.39","4.39","4.38","709.00",{},"0.3155"],["202512011345","4.38","4.40","4.40","4.38","4619.00",{},"2.0553"],["202512011350","4.40","4.41","4.41","4.39","5347.00",{},"2.3792"],["202512011355","4.40","4.40","4.41","4.39","3745.52",{},"1.6666"],["202512011400","4.40","4.40","4.40","4.39","847.00",{},"0.3769"],["202512011405","4.40","4.40","4.41","4.39","1904.00",{},"0.8472"],["202512011410","4.40","4.40","4.41","4.39","2609.00",{},"1.1609"],["202512011415","4.40","4.39","4.40","4.38","2750.00",{},"1.2237"],["202512011420","4.38","4.39","4.39","4.38","586.00",{},"0.2607"],["202512011425","4.38","4.39","4.39","4.38","3619.19",{},"1.6104"],["202512011430","4.38","4.38","4.39","4.37","8148.00",{},"3.6256"],["202512011435","4.39","4.38","4.39","4.37","1744.00",{},"0.7760"],["202512011440","4.38","4.38","4.39","4.38","1172.00",{},"0.5215"],["202512011445","4.38","4.39","4.39","4.38","2164.00",{},"0.9629"],["202512011450","4.38","4.39","4.39","4.38","1985.00",{},"0.8833"],["202512011455","4.39","4.39","4.39","4.38","2725.00",{},"1.2125"],["202512011500","4.39","4.38","4.39","4.38","2911.00",{},"1.2953"],["202512020935","4.38","4.39","4.39","4.37","5385.00",{},"2.40"],["202512020940","4.39","4.40","4.40","4.38","3394.00",{},"1.51"]],"prec":"4.38"}}}