{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.28","4.30","4.30","63013","24934","38079","4.27","4361","4.26","892","4.25","3482","4.24","1424","4.23","1120","4.28","894","4.29","3606","4.30","1758","4.31","1305","4.32","959","","20250418161412","-0.02","-0.47","4.31","4.25","4.28\/63013\/26925654","63013","2693","0.28","10.93","","4.31","4.25","1.40","96.19","96.19","0.84","4.73","3.87","0.59","2757","4.27","10.93","10.93","","","0.93","2692.5654","0.0000","0"," ","GP-A","1.42","-0.23","3.48","5.79","1.69","4.65","3.42","-4.89","2.15","8.08","2247371832","2247371832","13.92","20.90","2247371832","","","15.64","0.23","","CNY","0","___D__F__N","4.33","-1959"],"market":["2025-04-19 18:00:43|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"],"zjlx":[]},"m5":[["202503261055","4.42","4.42","4.43","4.42","1016.00",{},"0.4521"],["202503261100","4.42","4.44","4.44","4.42","4301.65",{},"1.9141"],["202503261105","4.44","4.44","4.44","4.43","479.00",{},"0.2131"],["202503261110","4.44","4.43","4.44","4.43","464.20",{},"0.2066"],["202503261115","4.43","4.43","4.44","4.42","5177.00",{},"2.3036"],["202503261120","4.43","4.42","4.43","4.42","495.00",{},"0.2203"],["202503261125","4.42","4.43","4.43","4.42","972.00",{},"0.4325"],["202503261130","4.43","4.44","4.44","4.43","2198.00",{},"0.9780"],["202503261305","4.43","4.45","4.45","4.43","8038.03",{},"3.5766"],["202503261310","4.44","4.47","4.47","4.44","14429.77",{},"6.4207"],["202503261315","4.47","4.45","4.47","4.45","6200.23",{},"2.7589"],["202503261320","4.45","4.45","4.46","4.45","3907.00",{},"1.7385"],["202503261325","4.45","4.45","4.46","4.45","581.00",{},"0.2585"],["202503261330","4.45","4.46","4.47","4.45","7702.00",{},"3.4271"],["202503261335","4.46","4.49","4.49","4.46","15161.74",{},"6.7464"],["202503261340","4.49","4.49","4.49","4.48","2053.00",{},"0.9135"],["202503261345","4.49","4.48","4.49","4.47","6497.00",{},"2.8909"],["202503261350","4.48","4.49","4.50","4.48","8398.00",{},"3.7368"],["202503261355","4.49","4.50","4.51","4.49","11004.95",{},"4.8968"],["202503261400","4.50","4.49","4.51","4.49","4004.56",{},"1.7819"],["202503261405","4.49","4.51","4.52","4.49","5235.71",{},"2.3297"],["202503261410","4.53","4.51","4.53","4.51","8253.42",{},"3.6725"],["202503261415","4.51","4.52","4.52","4.51","4126.00",{},"1.8359"],["202503261420","4.52","4.52","4.52","4.51","1788.07",{},"0.7956"],["202503261425","4.52","4.51","4.52","4.50","5087.93",{},"2.2639"],["202503261430","4.51","4.51","4.52","4.50","5877.52",{},"2.6153"],["202503261435","4.51","4.51","4.52","4.51","6435.00",{},"2.8633"],["202503261440","4.51","4.51","4.52","4.50","3312.00",{},"1.4737"],["202503261445","4.51","4.51","4.51","4.50","2605.00",{},"1.1591"],["202503261450","4.51","4.50","4.51","4.50","5746.00",{},"2.5568"],["202503261455","4.50","4.50","4.51","4.50","9950.00",{},"4.4274"],["202503261500","4.50","4.50","4.51","4.49","8031.00",{},"3.5735"],["202503270935","4.50","4.50","4.52","4.49","13216.52",{},"5.8809"],["202503270940","4.49","4.47","4.50","4.47","10822.00",{},"4.8154"],["202503270945","4.47","4.48","4.48","4.46","9573.81",{},"4.2600"],["202503270950","4.47","4.48","4.48","4.47","3955.00",{},"1.7598"],["202503270955","4.47","4.47","4.48","4.46","4771.00",{},"2.1229"],["202503271000","4.46","4.45","4.47","4.44","10207.00",{},"4.5417"],["202503271005","4.44","4.46","4.47","4.44","9588.00",{},"4.2663"],["202503271010","4.46","4.48","4.48","4.46","11639.10",{},"5.1790"],["202503271015","4.47","4.48","4.48","4.47","4608.00",{},"2.0504"],["202503271020","4.47","4.49","4.49","4.47","3369.00",{},"1.4991"],["202503271025","4.49","4.49","4.49","4.48","786.00",{},"0.3497"],["202503271030","4.48","4.48","4.49","4.47","10520.00",{},"4.6810"],["202503271035","4.47","4.48","4.48","4.47","248.00",{},"0.1104"],["202503271040","4.48","4.47","4.48","4.47","542.00",{},"0.2412"],["202503271045","4.47","4.46","4.47","4.45","5306.00",{},"2.3610"],["202503271050","4.45","4.45","4.46","4.44","5503.00",{},"2.4486"],["202503271055","4.45","4.44","4.45","4.43","7326.00",{},"3.2598"],["202503271100","4.45","4.44","4.45","4.44","1529.00",{},"0.6804"],["202503271105","4.44","4.46","4.46","4.44","2493.00",{},"1.1093"],["202503271110","4.45","4.44","4.46","4.44","2972.00",{},"1.3224"],["202503271115","4.44","4.45","4.46","4.44","1469.00",{},"0.6537"],["202503271120","4.45","4.45","4.46","4.45","2426.54",{},"1.0797"],["202503271125","4.45","4.45","4.46","4.45","1859.00",{},"0.8272"],["202503271130","4.45","4.44","4.45","4.44","1021.00",{},"0.4543"],["202503271305","4.44","4.44","4.45","4.44","685.00",{},"0.3048"],["202503271310","4.44","4.44","4.45","4.44","2264.00",{},"1.0074"],["202503271315","4.44","4.43","4.45","4.43","4495.00",{},"2.0001"],["202503271320","4.43","4.43","4.44","4.43","647.00",{},"0.2879"],["202503271325","4.44","4.44","4.44","4.43","1286.00",{},"0.5722"],["202503271330","4.44","4.44","4.44","4.43","1224.84",{},"0.5450"],["202503271335","4.44","4.44","4.45","4.43","5913.00",{},"2.6311"],["202503271340","4.44","4.45","4.45","4.44","1143.00",{},"0.5086"],["202503271345","4.45","4.43","4.45","4.43","3042.14",{},"1.3536"],["202503271350","4.43","4.43","4.44","4.42","7759.00",{},"3.4525"],["202503271355","4.43","4.42","4.44","4.42","4224.00",{},"1.8795"],["202503271400","4.42","4.41","4.43","4.40","16877.00",{},"7.5097"],["202503271405","4.41","4.41","4.42","4.40","3251.00",{},"1.4466"],["202503271410","4.41","4.42","4.43","4.41","3725.00",{},"1.6575"],["202503271415","4.42","4.42","4.43","4.42","1775.00",{},"0.7898"],["202503271420","4.43","4.43","4.43","4.42","639.00",{},"0.2843"],["202503271425","4.43","4.43","4.43","4.42","1000.00",{},"0.4450"],["202503271430","4.43","4.42","4.43","4.41","3577.00",{},"1.5916"],["202503271435","4.41","4.43","4.43","4.41","2118.00",{},"0.9424"],["202503271440","4.43","4.42","4.43","4.42","3959.00",{},"1.7616"],["202503271445","4.41","4.42","4.42","4.41","1938.00",{},"0.8623"],["202503271450","4.42","4.41","4.42","4.41","7576.65",{},"3.3713"],["202503271455","4.41","4.41","4.42","4.41","3140.00",{},"1.3972"],["202503271500","4.41","4.42","4.43","4.41","3291.01",{},"1.4644"],["202503280935","4.44","4.40","4.44","4.40","6261.00",{},"2.7859"],["202503280940","4.40","4.41","4.42","4.40","4142.00",{},"1.8430"],["202503280945","4.40","4.41","4.42","4.39","11261.00",{},"5.0107"],["202503280950","4.42","4.42","4.42","4.41","2116.00",{},"0.9415"],["202503280955","4.41","4.40","4.42","4.39","4382.00",{},"1.9498"],["202503281000","4.40","4.39","4.41","4.39","5380.00",{},"2.3939"],["202503281005","4.38","4.39","4.40","4.38","2739.00",{},"1.2188"],["202503281010","4.39","4.40","4.40","4.39","1241.00",{},"0.5522"],["202503281015","4.40","4.38","4.40","4.37","12176.00",{},"5.4179"],["202503281020","4.38","4.37","4.38","4.37","6704.00",{},"2.9830"],["202503281025","4.37","4.37","4.39","4.37","4754.00",{},"2.1154"],["202503281030","4.37","4.37","4.38","4.37","2347.00",{},"1.0443"],["202503281035","4.37","4.36","4.37","4.36","4984.00",{},"2.2177"],["202503281040","4.37","4.35","4.37","4.35","3619.00",{},"1.6103"],["202503281045","4.36","4.37","4.37","4.35","3796.00",{},"1.6891"],["202503281050","4.36","4.37","4.38","4.36","3787.00",{},"1.6851"],["202503281055","4.37","4.37","4.38","4.36","2266.00",{},"1.0083"],["202503281100","4.37","4.36","4.37","4.36","474.00",{},"0.2109"],["202503281105","4.36","4.38","4.38","4.36","3379.00",{},"1.5035"],["202503281110","4.38","4.38","4.38","4.37","957.00",{},"0.4258"],["202503281115","4.38","4.37","4.38","4.36","5432.00",{},"2.4170"],["202503281120","4.37","4.36","4.37","4.35","1333.00",{},"0.5931"],["202503281125","4.36","4.36","4.36","4.35","312.00",{},"0.1388"],["202503281130","4.36","4.37","4.37","4.35","5047.66",{},"2.2460"],["202503281305","4.37","4.36","4.37","4.35","4703.00",{},"2.0927"],["202503281310","4.36","4.37","4.37","4.36","1250.00",{},"0.5562"],["202503281315","4.37","4.35","4.37","4.35","2100.00",{},"0.9344"],["202503281320","4.35","4.35","4.37","4.35","1920.00",{},"0.8543"],["202503281325","4.35","4.35","4.36","4.35","1701.00",{},"0.7569"],["202503281330","4.35","4.35","4.36","4.35","536.00",{},"0.2385"],["202503281335","4.35","4.35","4.37","4.35","1709.00",{},"0.7604"],["202503281340","4.36","4.36","4.36","4.35","537.00",{},"0.2389"],["202503281345","4.36","4.37","4.38","4.35","8494.58",{},"3.7798"],["202503281350","4.37","4.37","4.38","4.36","2651.00",{},"1.1796"],["202503281355","4.38","4.36","4.38","4.36","2513.00",{},"1.1182"],["202503281400","4.36","4.38","4.38","4.36","1163.00",{},"0.5175"],["202503281405","4.38","4.37","4.39","4.37","1556.00",{},"0.6924"],["202503281410","4.37","4.37","4.38","4.37","325.00",{},"0.1446"],["202503281415","4.37","4.37","4.38","4.37","626.00",{},"0.2785"],["202503281420","4.37","4.38","4.38","4.37","454.00",{},"0.2020"],["202503281425","4.38","4.39","4.39","4.37","1269.00",{},"0.5647"],["202503281430","4.38","4.38","4.38","4.37","2541.00",{},"1.1307"],["202503281435","4.38","4.38","4.38","4.37","3038.00",{},"1.3518"],["202503281440","4.38","4.38","4.39","4.37","2437.70",{},"1.0847"],["202503281445","4.38","4.38","4.39","4.37","633.00",{},"0.2817"],["202503281450","4.38","4.37","4.38","4.37","821.00",{},"0.3653"],["202503281455","4.38","4.38","4.38","4.37","3659.00",{},"1.6281"],["202503281500","4.37","4.38","4.38","4.37","1797.00",{},"0.7996"],["202503310935","4.41","4.43","4.44","4.40","18219.97",{},"8.1072"],["202503310940","4.43","4.43","4.44","4.40","9624.00",{},"4.2823"],["202503310945","4.43","4.45","4.45","4.42","6223.27",{},"2.7691"],["202503310950","4.45","4.47","4.47","4.45","12824.00",{},"5.7062"],["202503310955","4.46","4.42","4.46","4.42","9042.00",{},"4.0234"],["202503311000","4.43","4.42","4.43","4.41","6223.73",{},"2.7693"],["202503311005","4.42","4.43","4.45","4.42","8133.00",{},"3.6189"],["202503311010","4.44","4.45","4.45","4.42","6260.00",{},"2.7855"],["202503311015","4.45","4.44","4.46","4.44","5002.00",{},"2.2257"],["202503311020","4.44","4.45","4.45","4.43","4892.00",{},"2.1768"],["202503311025","4.45","4.44","4.45","4.43","3162.00",{},"1.4070"],["202503311030","4.44","4.43","4.44","4.42","4576.00",{},"2.0362"],["202503311035","4.44","4.43","4.44","4.42","2901.00",{},"1.2908"],["202503311040","4.43","4.43","4.43","4.42","1394.00",{},"0.6203"],["202503311045","4.43","4.42","4.43","4.41","4541.00",{},"2.0206"],["202503311050","4.42","4.43","4.43","4.42","798.00",{},"0.3551"],["202503311055","4.42","4.43","4.43","4.42","2103.00",{},"0.9358"],["202503311100","4.42","4.41","4.43","4.41","1510.00",{},"0.6719"],["202503311105","4.41","4.40","4.42","4.40","3323.00",{},"1.4786"],["202503311110","4.40","4.40","4.41","4.40","2300.00",{},"1.0234"],["202503311115","4.40","4.41","4.41","4.39","5628.00",{},"2.5043"],["202503311120","4.41","4.39","4.41","4.39","3102.00",{},"1.3803"],["202503311125","4.40","4.39","4.41","4.39","5029.00",{},"2.2377"],["202503311130","4.39","4.39","4.40","4.38","1737.00",{},"0.7729"],["202503311305","4.39","4.39","4.39","4.37","6567.00",{},"2.9221"],["202503311310","4.37","4.39","4.39","4.37","1737.00",{},"0.7729"],["202503311315","4.39","4.43","4.43","4.38","6309.20",{},"2.8074"],["202503311320","4.43","4.42","4.43","4.41","2569.00",{},"1.1431"],["202503311325","4.42","4.39","4.42","4.39","1746.00",{},"0.7769"],["202503311330","4.39","4.39","4.40","4.39","759.00",{},"0.3377"],["202503311335","4.40","4.39","4.40","4.38","1967.00",{},"0.8752"],["202503311340","4.39","4.39","4.40","4.39","317.00",{},"0.1411"],["202503311345","4.40","4.40","4.40","4.39","843.00",{},"0.3751"],["202503311350","4.40","4.39","4.40","4.38","2670.00",{},"1.1881"],["202503311355","4.38","4.38","4.39","4.38","867.00",{},"0.3858"],["202503311400","4.38","4.38","4.39","4.38","1592.00",{},"0.7084"],["202503311405","4.39","4.38","4.39","4.37","2003.00",{},"0.8913"],["202503311410","4.38","4.38","4.39","4.38","432.00",{},"0.1922"],["202503311415","4.38","4.40","4.40","4.38","4806.00",{},"2.1385"],["202503311420","4.40","4.39","4.40","4.39","1260.00",{},"0.5607"],["202503311425","4.39","4.41","4.41","4.39","2932.25",{},"1.3047"],["202503311430","4.41","4.39","4.41","4.39","2432.00",{},"1.0822"],["202503311435","4.40","4.39","4.40","4.39","3349.00",{},"1.4902"],["202503311440","4.39","4.39","4.40","4.39","935.00",{},"0.4160"],["202503311445","4.39","4.40","4.40","4.39","2125.00",{},"0.9455"],["202503311450","4.40","4.39","4.40","4.39","860.00",{},"0.3827"],["202503311455","4.39","4.40","4.40","4.39","3502.54",{},"1.5585"],["202503311500","4.40","4.40","4.40","4.38","2577.00",{},"1.1467"],["202504010935","4.42","4.39","4.43","4.38","10486.00",{},"4.6659"],["202504010940","4.39","4.41","4.41","4.38","1671.00",{},"0.7435"],["202504010945","4.40","4.40","4.42","4.40","4265.00",{},"1.8978"],["202504010950","4.40","4.39","4.41","4.39","4536.00",{},"2.0184"],["202504010955","4.39","4.39","4.40","4.39","904.00",{},"0.4022"],["202504011000","4.39","4.41","4.41","4.39","3723.00",{},"1.6566"],["202504011005","4.41","4.42","4.42","4.40","3106.00",{},"1.3821"],["202504011010","4.42","4.43","4.43","4.41","7476.00",{},"3.3266"],["202504011015","4.43","4.41","4.43","4.41","2913.00",{},"1.2962"],["202504011020","4.41","4.41","4.42","4.40","3026.00",{},"1.3465"],["202504011025","4.41","4.40","4.41","4.39","3055.00",{},"1.3594"],["202504011030","4.40","4.40","4.40","4.39","2683.00",{},"1.1938"],["202504011035","4.40","4.41","4.41","4.40","1192.00",{},"0.5304"],["202504011040","4.41","4.40","4.41","4.39","1556.00",{},"0.6924"],["202504011045","4.40","4.41","4.41","4.39","1420.00",{},"0.6318"],["202504011050","4.41","4.41","4.42","4.40","4285.00",{},"1.9067"],["202504011055","4.41","4.41","4.41","4.40","917.00",{},"0.4080"],["202504011100","4.40","4.41","4.41","4.40","1050.00",{},"0.4672"],["202504011105","4.41","4.42","4.42","4.40","2235.00",{},"0.9945"],["202504011110","4.41","4.42","4.42","4.41","731.00",{},"0.3253"],["202504011115","4.42","4.42","4.42","4.41","2758.00",{},"1.2272"],["202504011120","4.41","4.41","4.42","4.41","716.00",{},"0.3186"],["202504011125","4.42","4.42","4.42","4.41","1045.00",{},"0.4650"],["202504011130","4.42","4.41","4.42","4.41","823.00",{},"0.3662"],["202504011305","4.41","4.42","4.43","4.40","9246.00",{},"4.1141"],["202504011310","4.43","4.43","4.43","4.42","1541.00",{},"0.6857"],["202504011315","4.42","4.42","4.43","4.41","1442.00",{},"0.6416"],["202504011320","4.42","4.41","4.42","4.41","12233.00",{},"5.4432"],["202504011325","4.41","4.41","4.42","4.41","1300.00",{},"0.5785"],["202504011330","4.41","4.42","4.42","4.41","1471.00",{},"0.6545"],["202504011335","4.42","4.41","4.42","4.41","2101.00",{},"0.9349"],["202504011340","4.41","4.42","4.42","4.41","1862.00",{},"0.8285"],["202504011345","4.42","4.40","4.42","4.40","3617.00",{},"1.6094"],["202504011350","4.40","4.42","4.42","4.40","4842.00",{},"2.1545"],["202504011355","4.42","4.42","4.42","4.41","539.00",{},"0.2398"],["202504011400","4.41","4.44","4.44","4.41","12428.82",{},"5.5304"],["202504011405","4.43","4.46","4.46","4.43","9039.00",{},"4.0220"],["202504011410","4.46","4.44","4.46","4.44","3778.00",{},"1.6811"],["202504011415","4.44","4.45","4.45","4.44","499.01",{},"0.2220"],["202504011420","4.45","4.45","4.45","4.44","390.00",{},"0.1735"],["202504011425","4.45","4.43","4.45","4.43","5315.00",{},"2.3650"],["202504011430","4.43","4.43","4.44","4.43","980.00",{},"0.4361"],["202504011435","4.43","4.47","4.47","4.43","7186.70",{},"3.1978"],["202504011440","4.47","4.46","4.47","4.45","5973.00",{},"2.6578"],["202504011445","4.46","4.46","4.47","4.46","3208.00",{},"1.4274"],["202504011450","4.46","4.46","4.47","4.45","2873.00",{},"1.2784"],["202504011455","4.46","4.47","4.47","4.46","1506.00",{},"0.6701"],["202504011500","4.47","4.45","4.47","4.45","6102.00",{},"2.7152"],["202504020935","4.47","4.46","4.50","4.46","10617.00",{},"4.7242"],["202504020940","4.47","4.49","4.49","4.46","9410.00",{},"4.1871"],["202504020945","4.49","4.50","4.50","4.48","7769.00",{},"3.4569"],["202504020950","4.50","4.51","4.52","4.49","11252.53",{},"5.0070"],["202504020955","4.51","4.51","4.52","4.50","5195.60",{},"2.3119"],["202504021000","4.52","4.51","4.52","4.51","5634.00",{},"2.5069"],["202504021005","4.51","4.51","4.52","4.50","12783.00",{},"5.6880"],["202504021010","4.51","4.51","4.52","4.50","3577.00",{},"1.5916"],["202504021015","4.51","4.48","4.51","4.48","4669.40",{},"2.0777"],["202504021020","4.48","4.47","4.49","4.47","3804.00",{},"1.6926"],["202504021025","4.47","4.44","4.47","4.44","8172.00",{},"3.6362"],["202504021030","4.45","4.45","4.46","4.44","3546.00",{},"1.5778"],["202504021035","4.45","4.44","4.46","4.43","7178.00",{},"3.1940"],["202504021040","4.44","4.44","4.45","4.44","846.20",{},"0.3765"],["202504021045","4.45","4.45","4.45","4.44","1346.00",{},"0.5989"],["202504021050","4.45","4.46","4.46","4.44","3354.00",{},"1.4924"],["202504021055","4.46","4.45","4.46","4.44","2305.00",{},"1.0256"],["202504021100","4.45","4.46","4.46","4.45","730.00",{},"0.3248"],["202504021105","4.46","4.47","4.47","4.46","1364.00",{},"0.6069"],["202504021110","4.46","4.45","4.47","4.45","1530.00",{},"0.6808"],["202504021115","4.46","4.44","4.46","4.44","1395.00",{},"0.6207"],["202504021120","4.45","4.45","4.45","4.44","1309.00",{},"0.5825"],["202504021125","4.45","4.46","4.46","4.45","2417.00",{},"1.0755"],["202504021130","4.46","4.47","4.47","4.45","1103.00",{},"0.4908"],["202504021305","4.47","4.47","4.47","4.46","1509.00",{},"0.6715"],["202504021310","4.47","4.47","4.47","4.46","919.00",{},"0.4089"],["202504021315","4.47","4.47","4.47","4.46","846.00",{},"0.3764"],["202504021320","4.47","4.47","4.47","4.45","3950.00",{},"1.7576"],["202504021325","4.47","4.48","4.48","4.47","4683.00",{},"2.0838"],["202504021330","4.48","4.49","4.49","4.47","2685.00",{},"1.1947"],["202504021335","4.49","4.48","4.49","4.47","4246.00",{},"1.8893"],["202504021340","4.47","4.49","4.49","4.47","2545.29",{},"1.1326"],["202504021345","4.49","4.48","4.49","4.48","513.00",{},"0.2283"],["202504021350","4.49","4.49","4.49","4.48","1111.00",{},"0.4944"],["202504021355","4.49","4.49","4.49","4.48","850.00",{},"0.3782"],["202504021400","4.49","4.48","4.49","4.48","955.00",{},"0.4249"],["202504021405","4.48","4.49","4.49","4.48","763.00",{},"0.3395"],["202504021410","4.49","4.49","4.49","4.48","690.00",{},"0.3070"],["202504021415","4.49","4.49","4.49","4.48","3096.00",{},"1.3776"],["202504021420","4.49","4.50","4.50","4.49","1750.67",{},"0.7790"],["202504021425","4.50","4.49","4.50","4.49","2543.00",{},"1.1315"],["202504021430","4.49","4.48","4.50","4.48","1403.00",{},"0.6243"],["202504021435","4.49","4.49","4.49","4.48","2969.00",{},"1.3211"],["202504021440","4.49","4.48","4.49","4.48","2402.00",{},"1.0688"],["202504021445","4.48","4.49","4.49","4.48","3379.00",{},"1.5035"],["202504021450","4.49","4.49","4.50","4.48","5893.00",{},"2.6222"],["202504021455","4.49","4.49","4.50","4.48","2696.00",{},"1.1996"],["202504021500","4.49","4.49","4.50","4.48","3042.00",{},"1.3536"],["202504030935","4.46","4.46","4.48","4.46","6858.00",{},"3.0516"],["202504030940","4.46","4.48","4.48","4.46","3109.00",{},"1.3834"],["202504030945","4.48","4.49","4.49","4.47","3636.00",{},"1.6179"],["202504030950","4.49","4.49","4.50","4.48","2835.00",{},"1.2615"],["202504030955","4.49","4.50","4.51","4.49","6069.00",{},"2.7005"],["202504031000","4.50","4.53","4.53","4.50","10515.39",{},"4.6790"],["202504031005","4.53","4.52","4.54","4.51","5168.00",{},"2.2996"],["202504031010","4.53","4.53","4.53","4.50","6339.75",{},"2.8210"],["202504031015","4.53","4.54","4.54","4.52","5558.26",{},"2.4732"],["202504031020","4.53","4.53","4.55","4.53","9148.09",{},"4.0706"],["202504031025","4.53","4.52","4.54","4.52","4218.00",{},"1.8769"],["202504031030","4.53","4.53","4.54","4.53","794.84",{},"0.3537"],["202504031035","4.53","4.53","4.54","4.52","1082.56",{},"0.4817"],["202504031040","4.53","4.53","4.54","4.52","1392.00",{},"0.6194"],["202504031045","4.53","4.53","4.54","4.52","1777.00",{},"0.7907"],["202504031050","4.52","4.52","4.53","4.52","263.00",{},"0.1170"],["202504031055","4.52","4.53","4.53","4.52","2581.00",{},"1.1485"],["202504031100","4.53","4.53","4.53","4.51","2944.20",{},"1.3101"],["202504031105","4.53","4.50","4.53","4.50","4232.00",{},"1.8831"],["202504031110","4.50","4.51","4.51","4.49","3723.20",{},"1.6567"],["202504031115","4.51","4.50","4.52","4.50","1654.30",{},"0.7361"],["202504031120","4.50","4.50","4.51","4.50","521.00",{},"0.2318"],["202504031125","4.51","4.49","4.51","4.49","1675.00",{},"0.7453"],["202504031130","4.49","4.50","4.50","4.49","654.00",{},"0.2910"],["202504031305","4.50","4.51","4.51","4.49","5006.00",{},"2.2275"],["202504031310","4.51","4.50","4.51","4.49","2441.54",{},"1.0864"],["202504031315","4.50","4.49","4.50","4.49","528.00",{},"0.2349"],["202504031320","4.49","4.51","4.51","4.49","2405.00",{},"1.0701"],["202504031325","4.51","4.50","4.51","4.49","1757.00",{},"0.7818"],["202504031330","4.50","4.50","4.51","4.49","1137.00",{},"0.5059"],["202504031335","4.50","4.50","4.51","4.50","545.00",{},"0.2425"],["202504031340","4.50","4.50","4.51","4.50","375.00",{},"0.1669"],["202504031345","4.50","4.49","4.51","4.49","2418.00",{},"1.0759"],["202504031350","4.49","4.51","4.51","4.49","3835.07",{},"1.7065"],["202504031355","4.50","4.50","4.52","4.50","2858.00",{},"1.2717"],["202504031400","4.50","4.51","4.51","4.50","344.00",{},"0.1531"],["202504031405","4.50","4.50","4.51","4.50","940.00",{},"0.4183"],["202504031410","4.50","4.50","4.51","4.50","1016.00",{},"0.4521"],["202504031415","4.51","4.50","4.51","4.50","2033.00",{},"0.9046"],["202504031420","4.50","4.50","4.51","4.50","276.00",{},"0.1228"],["202504031425","4.50","4.50","4.51","4.50","365.00",{},"0.1624"],["202504031430","4.50","4.51","4.51","4.50","1895.00",{},"0.8432"],["202504031435","4.51","4.50","4.52","4.50","7808.00",{},"3.4743"],["202504031440","4.50","4.51","4.51","4.50","761.00",{},"0.3386"],["202504031445","4.51","4.50","4.51","4.50","1321.00",{},"0.5878"],["202504031450","4.50","4.49","4.51","4.49","2976.00",{},"1.3242"],["202504031455","4.49","4.49","4.51","4.49","2878.00",{},"1.2806"],["202504031500","4.50","4.50","4.51","4.49","2044.27",{},"0.9096"],["202504070935","4.34","4.43","4.44","4.34","37688.00",{},"16.7698"],["202504070940","4.42","4.32","4.42","4.30","23904.00",{},"10.6364"],["202504070945","4.32","4.32","4.34","4.29","19465.09",{},"8.6613"],["202504070950","4.32","4.27","4.32","4.26","13726.00",{},"6.1076"],["202504070955","4.26","4.28","4.29","4.23","16404.83",{},"7.2996"],["202504071000","4.29","4.32","4.32","4.28","13118.00",{},"5.8370"],["202504071005","4.32","4.30","4.32","4.27","9121.74",{},"4.0588"],["202504071010","4.30","4.27","4.30","4.26","5100.00",{},"2.2693"],["202504071015","4.28","4.30","4.30","4.26","4590.22",{},"2.0425"],["202504071020","4.30","4.31","4.31","4.29","5157.00",{},"2.2947"],["202504071025","4.31","4.33","4.34","4.31","6620.00",{},"2.9457"],["202504071030","4.33","4.30","4.33","4.29","4593.00",{},"2.0437"],["202504071035","4.30","4.30","4.32","4.30","3823.00",{},"1.7011"],["202504071040","4.30","4.29","4.30","4.27","10021.78",{},"4.4593"],["202504071045","4.29","4.30","4.30","4.28","4634.00",{},"2.0620"],["202504071050","4.30","4.31","4.32","4.30","2411.00",{},"1.0728"],["202504071055","4.31","4.28","4.31","4.28","4049.00",{},"1.8017"],["202504071100","4.28","4.26","4.29","4.26","5617.00",{},"2.4994"],["202504071105","4.27","4.27","4.27","4.26","3641.00",{},"1.6201"],["202504071110","4.27","4.25","4.27","4.25","2775.00",{},"1.2348"],["202504071115","4.25","4.26","4.26","4.25","1031.00",{},"0.4588"],["202504071120","4.26","4.26","4.26","4.25","3003.00",{},"1.3362"],["202504071125","4.25","4.25","4.26","4.24","5925.50",{},"2.6366"],["202504071130","4.25","4.24","4.25","4.23","4419.50",{},"1.9665"],["202504071305","4.24","4.20","4.24","4.20","12531.00",{},"5.5758"],["202504071310","4.21","4.18","4.21","4.17","11682.00",{},"5.1981"],["202504071315","4.17","4.17","4.18","4.16","14466.10",{},"6.4369"],["202504071320","4.18","4.18","4.19","4.16","10019.00",{},"4.4581"],["202504071325","4.18","4.17","4.19","4.16","4112.00",{},"1.8297"],["202504071330","4.16","4.14","4.16","4.14","9114.50",{},"4.0556"],["202504071335","4.13","4.12","4.15","4.11","10124.00",{},"4.5048"],["202504071340","4.12","4.09","4.12","4.08","14720.00",{},"6.5499"],["202504071345","4.09","4.08","4.09","4.08","3408.00",{},"1.5164"],["202504071350","4.09","4.07","4.09","4.07","5691.00",{},"2.5323"],["202504071355","4.07","4.07","4.07","4.06","7140.00",{},"3.1770"],["202504071400","4.07","4.05","4.07","4.05","18490.00",{},"8.2274"],["202504071405","4.05","4.06","4.06","4.05","12969.00",{},"5.7707"],["202504071410","4.06","4.06","4.06","4.05","15279.00",{},"6.7986"],["202504071415","4.06","4.05","4.06","4.05","6671.00",{},"2.9684"],["202504071420","4.05","4.05","4.06","4.05","6500.00",{},"2.8923"],["202504071425","4.05","4.06","4.06","4.05","13493.00",{},"6.0039"],["202504071430","4.06","4.07","4.07","4.05","14385.53",{},"6.4010"],["202504071435","4.07","4.09","4.10","4.05","15913.00",{},"7.0807"],["202504071440","4.09","4.12","4.14","4.09","13557.22",{},"6.0325"],["202504071445","4.13","4.14","4.14","4.10","13930.59",{},"6.1986"],["202504071450","4.14","4.11","4.14","4.11","5346.00",{},"2.3788"],["202504071455","4.11","4.10","4.11","4.10","5763.00",{},"2.5643"],["202504071500","4.10","4.13","4.13","4.10","5257.00",{},"2.3392"],["202504080935","4.15","4.21","4.22","4.15","27728.00",{},"12.3380"],["202504080940","4.21","4.26","4.26","4.21","20246.00",{},"9.0087"],["202504080945","4.26","4.24","4.26","4.24","16985.36",{},"7.5579"],["202504080950","4.24","4.25","4.25","4.23","11842.00",{},"5.2693"],["202504080955","4.25","4.22","4.25","4.17","9654.00",{},"4.2957"],["202504081000","4.22","4.25","4.25","4.21","10849.61",{},"4.8277"],["202504081005","4.23","4.23","4.24","4.22","4847.00",{},"2.1567"],["202504081010","4.23","4.24","4.25","4.22","7902.00",{},"3.5161"],["202504081015","4.25","4.27","4.29","4.25","8782.00",{},"3.9077"],["202504081020","4.28","4.25","4.28","4.24","4024.00",{},"1.7905"],["202504081025","4.25","4.21","4.26","4.21","4850.00",{},"2.1581"],["202504081030","4.21","4.21","4.23","4.20","4548.50",{},"2.0239"],["202504081035","4.21","4.26","4.26","4.21","3619.00",{},"1.6103"],["202504081040","4.24","4.23","4.26","4.22","4122.00",{},"1.8341"],["202504081045","4.23","4.21","4.23","4.21","3647.00",{},"1.6228"],["202504081050","4.21","4.23","4.23","4.20","6389.00",{},"2.8429"],["202504081055","4.22","4.23","4.24","4.22","3143.00",{},"1.3985"],["202504081100","4.22","4.21","4.24","4.21","3493.00",{},"1.5543"],["202504081105","4.22","4.23","4.25","4.21","4229.00",{},"1.8818"],["202504081110","4.23","4.22","4.23","4.21","6189.00",{},"2.7539"],["202504081115","4.21","4.26","4.26","4.21","2479.00",{},"1.1031"],["202504081120","4.26","4.27","4.27","4.25","4602.00",{},"2.0477"],["202504081125","4.27","4.25","4.28","4.25","2766.00",{},"1.2308"],["202504081130","4.26","4.26","4.27","4.24","4396.00",{},"1.9561"],["202504081305","4.26","4.21","4.26","4.20","10124.00",{},"4.5048"],["202504081310","4.22","4.21","4.22","4.21","3362.00",{},"1.4960"],["202504081315","4.21","4.22","4.22","4.20","4019.00",{},"1.7883"],["202504081320","4.21","4.21","4.22","4.19","5861.00",{},"2.6079"],["202504081325","4.21","4.21","4.22","4.20","4804.00",{},"2.1376"],["202504081330","4.21","4.21","4.21","4.20","4724.00",{},"2.1020"],["202504081335","4.21","4.19","4.22","4.19","6323.00",{},"2.8135"],["202504081340","4.20","4.24","4.24","4.20","5753.00",{},"2.5599"],["202504081345","4.24","4.23","4.25","4.22","5958.10",{},"2.6511"],["202504081350","4.23","4.22","4.23","4.21","6021.00",{},"2.6791"],["202504081355","4.22","4.22","4.23","4.21","5685.00",{},"2.5296"],["202504081400","4.21","4.23","4.25","4.21","5920.00",{},"2.6342"],["202504081405","4.23","4.24","4.24","4.22","3252.00",{},"1.4470"],["202504081410","4.24","4.21","4.25","4.21","2682.00",{},"1.1934"],["202504081415","4.21","4.20","4.22","4.20","1305.00",{},"0.5807"],["202504081420","4.21","4.21","4.21","4.20","2028.70",{},"0.9027"],["202504081425","4.21","4.22","4.22","4.20","2630.00",{},"1.1703"],["202504081430","4.22","4.22","4.22","4.20","4183.00",{},"1.8613"],["202504081435","4.21","4.23","4.23","4.20","7427.19",{},"3.3048"],["202504081440","4.21","4.24","4.25","4.21","5303.00",{},"2.3596"],["202504081445","4.25","4.23","4.25","4.23","5124.00",{},"2.2800"],["202504081450","4.23","4.24","4.25","4.23","5694.00",{},"2.5336"],["202504081455","4.24","4.25","4.25","4.23","8211.00",{},"3.6536"],["202504081500","4.24","4.25","4.25","4.23","1912.01",{},"0.8508"],["202504090935","4.25","4.17","4.25","4.12","20781.50",{},"9.2470"],["202504090940","4.17","4.15","4.17","4.11","19603.87",{},"8.7230"],["202504090945","4.14","4.16","4.17","4.12","11451.00",{},"5.0953"],["202504090950","4.15","4.13","4.16","4.10","11091.00",{},"4.9351"],["202504090955","4.13","4.12","4.15","4.10","12271.00",{},"5.4602"],["202504091000","4.11","4.16","4.16","4.10","9811.82",{},"4.3659"],["202504091005","4.16","4.17","4.20","4.15","9310.00",{},"4.1426"],["202504091010","4.17","4.17","4.18","4.15","4398.00",{},"1.9570"],["202504091015","4.17","4.18","4.20","4.17","5501.00",{},"2.4477"],["202504091020","4.19","4.16","4.19","4.16","4376.00",{},"1.9472"],["202504091025","4.17","4.20","4.21","4.16","5066.00",{},"2.2542"],["202504091030","4.21","4.17","4.21","4.17","3143.00",{},"1.3985"],["202504091035","4.17","4.19","4.19","4.16","4836.00",{},"2.1518"],["202504091040","4.18","4.17","4.19","4.17","2927.00",{},"1.3024"],["202504091045","4.18","4.20","4.21","4.18","1521.00",{},"0.6768"],["202504091050","4.20","4.20","4.21","4.19","1865.00",{},"0.8299"],["202504091055","4.19","4.19","4.20","4.19","1827.00",{},"0.8129"],["202504091100","4.19","4.20","4.21","4.19","3854.00",{},"1.7149"],["202504091105","4.20","4.17","4.21","4.17","3048.00",{},"1.3563"],["202504091110","4.17","4.17","4.18","4.15","2813.00",{},"1.2517"],["202504091115","4.17","4.17","4.18","4.16","2634.00",{},"1.1720"],["202504091120","4.17","4.18","4.19","4.16","894.66",{},"0.3981"],["202504091125","4.19","4.21","4.21","4.18","2210.00",{},"0.9834"],["202504091130","4.21","4.24","4.24","4.21","2889.00",{},"1.2855"],["202504091305","4.24","4.23","4.24","4.19","4547.00",{},"2.0233"],["202504091310","4.23","4.25","4.25","4.23","4293.00",{},"1.9102"],["202504091315","4.25","4.25","4.26","4.24","4322.00",{},"1.9231"],["202504091320","4.25","4.26","4.26","4.24","3307.00",{},"1.4715"],["202504091325","4.26","4.26","4.27","4.25","3029.00",{},"1.3478"],["202504091330","4.26","4.27","4.27","4.26","1722.00",{},"0.7662"],["202504091335","4.27","4.28","4.29","4.26","3878.00",{},"1.7256"],["202504091340","4.29","4.29","4.30","4.28","2976.00",{},"1.3242"],["202504091345","4.29","4.28","4.29","4.27","1667.00",{},"0.7418"],["202504091350","4.28","4.29","4.29","4.27","4275.00",{},"1.9022"],["202504091355","4.29","4.28","4.29","4.26","2610.00",{},"1.1614"],["202504091400","4.28","4.27","4.28","4.26","2489.00",{},"1.1075"],["202504091405","4.27","4.26","4.27","4.26","2682.00",{},"1.1934"],["202504091410","4.26","4.27","4.28","4.26","1806.00",{},"0.8036"],["202504091415","4.27","4.30","4.30","4.27","6217.00",{},"2.7663"],["202504091420","4.30","4.31","4.32","4.29","6012.00",{},"2.6751"],["202504091425","4.31","4.31","4.31","4.30","4283.00",{},"1.9058"],["202504091430","4.31","4.31","4.32","4.30","4008.00",{},"1.7834"],["202504091435","4.31","4.30","4.32","4.29","10801.00",{},"4.8061"],["202504091440","4.30","4.30","4.31","4.29","5409.00",{},"2.4068"],["202504091445","4.31","4.30","4.31","4.29","3692.00",{},"1.6428"],["202504091450","4.30","4.31","4.31","4.30","3167.00",{},"1.4092"],["202504091455","4.31","4.30","4.31","4.30","4405.00",{},"1.9601"],["202504091500","4.31","4.31","4.31","4.30","5048.00",{},"2.2462"],["202504100935","4.33","4.27","4.33","4.25","14097.00",{},"6.2727"],["202504100940","4.26","4.28","4.30","4.26","8576.00",{},"3.8160"],["202504100945","4.28","4.31","4.31","4.27","7924.00",{},"3.5259"],["202504100950","4.31","4.29","4.31","4.28","8885.00",{},"3.9535"],["202504100955","4.29","4.30","4.31","4.29","3929.00",{},"1.7483"],["202504101000","4.30","4.33","4.33","4.29","4838.00",{},"2.1527"],["202504101005","4.33","4.33","4.34","4.31","8240.00",{},"3.6665"],["202504101010","4.32","4.32","4.33","4.31","7619.00",{},"3.3902"],["202504101015","4.32","4.32","4.34","4.32","3496.00",{},"1.5556"],["202504101020","4.32","4.32","4.33","4.31","2825.00",{},"1.2570"],["202504101025","4.32","4.30","4.32","4.30","4579.00",{},"2.0375"],["202504101030","4.30","4.30","4.31","4.29","6753.00",{},"3.0048"],["202504101035","4.30","4.30","4.31","4.29","2108.00",{},"0.9380"],["202504101040","4.30","4.30","4.31","4.29","2511.00",{},"1.1173"],["202504101045","4.30","4.29","4.31","4.29","2369.00",{},"1.0541"],["202504101050","4.29","4.30","4.30","4.28","3218.00",{},"1.4319"],["202504101055","4.29","4.31","4.31","4.29","2248.10",{},"1.0003"],["202504101100","4.30","4.30","4.31","4.29","1600.90",{},"0.7123"],["202504101105","4.29","4.30","4.31","4.29","2457.10",{},"1.0933"],["202504101110","4.30","4.30","4.31","4.30","848.00",{},"0.3773"],["202504101115","4.30","4.29","4.31","4.28","4475.00",{},"1.9912"],["202504101120","4.29","4.29","4.30","4.28","1345.00",{},"0.5985"],["202504101125","4.29","4.29","4.30","4.29","968.00",{},"0.4307"],["202504101130","4.29","4.28","4.29","4.28","2221.00",{},"0.9883"],["202504101305","4.28","4.31","4.31","4.28","3578.00",{},"1.5921"],["202504101310","4.31","4.32","4.33","4.30","9435.00",{},"4.1982"],["202504101315","4.32","4.32","4.33","4.31","2137.00",{},"0.9509"],["202504101320","4.32","4.32","4.32","4.31","1856.43",{},"0.8260"],["202504101325","4.32","4.31","4.32","4.30","4064.57",{},"1.8086"],["202504101330","4.31","4.30","4.31","4.30","1363.00",{},"0.6065"],["202504101335","4.30","4.30","4.32","4.30","2498.00",{},"1.1115"],["202504101340","4.30","4.32","4.32","4.30","1737.00",{},"0.7729"],["202504101345","4.31","4.31","4.33","4.31","2201.50",{},"0.9796"],["202504101350","4.31","4.32","4.32","4.31","622.00",{},"0.2768"],["202504101355","4.32","4.32","4.32","4.31","2018.00",{},"0.8979"],["202504101400","4.32","4.29","4.32","4.29","5535.00",{},"2.4629"],["202504101405","4.29","4.30","4.30","4.29","2118.00",{},"0.9424"],["202504101410","4.30","4.31","4.31","4.29","2184.00",{},"0.9718"],["202504101415","4.31","4.31","4.31","4.30","2953.00",{},"1.3140"],["202504101420","4.31","4.31","4.31","4.30","801.00",{},"0.3564"],["202504101425","4.31","4.31","4.31","4.29","4638.00",{},"2.0637"],["202504101430","4.31","4.29","4.31","4.29","2258.00",{},"1.0047"],["202504101435","4.30","4.30","4.30","4.29","1559.00",{},"0.6937"],["202504101440","4.30","4.29","4.30","4.29","6218.00",{},"2.7668"],["202504101445","4.29","4.29","4.30","4.28","4263.00",{},"1.8969"],["202504101450","4.29","4.28","4.29","4.28","3921.00",{},"1.7447"],["202504101455","4.29","4.29","4.30","4.28","6688.00",{},"2.9759"],["202504101500","4.29","4.30","4.30","4.29","2733.00",{},"1.2161"],["202504110935","4.29","4.32","4.35","4.28","14207.00",{},"6.3216"],["202504110940","4.33","4.30","4.33","4.29","4231.00",{},"1.8826"],["202504110945","4.29","4.31","4.31","4.29","4120.00",{},"1.8333"],["202504110950","4.30","4.31","4.31","4.29","4110.00",{},"1.8288"],["202504110955","4.31","4.32","4.32","4.30","5102.00",{},"2.2702"],["202504111000","4.31","4.31","4.31","4.30","4031.00",{},"1.7937"],["202504111005","4.31","4.32","4.32","4.29","7480.00",{},"3.3283"],["202504111010","4.31","4.35","4.35","4.31","8079.96",{},"3.5953"],["202504111015","4.34","4.36","4.37","4.34","8375.00",{},"3.7266"],["202504111020","4.35","4.34","4.36","4.34","3182.00",{},"1.4159"],["202504111025","4.34","4.35","4.36","4.34","2766.00",{},"1.2308"],["202504111030","4.35","4.33","4.35","4.33","1928.00",{},"0.8579"],["202504111035","4.34","4.34","4.34","4.32","2656.00",{},"1.1818"],["202504111040","4.33","4.34","4.34","4.33","1025.00",{},"0.4561"],["202504111045","4.33","4.32","4.34","4.32","2651.00",{},"1.1796"],["202504111050","4.32","4.31","4.33","4.31","4397.00",{},"1.9565"],["202504111055","4.31","4.31","4.32","4.30","4534.00",{},"2.0175"],["202504111100","4.30","4.29","4.31","4.29","4414.00",{},"1.9641"],["202504111105","4.29","4.31","4.31","4.29","3164.00",{},"1.4079"],["202504111110","4.31","4.32","4.32","4.31","449.00",{},"0.1998"],["202504111115","4.32","4.31","4.32","4.30","2516.00",{},"1.1195"],["202504111120","4.31","4.30","4.31","4.29","2277.00",{},"1.0132"],["202504111125","4.30","4.30","4.30","4.29","1050.00",{},"0.4672"],["202504111130","4.30","4.28","4.30","4.28","4052.00",{},"1.8030"],["202504111305","4.28","4.29","4.30","4.28","3691.00",{},"1.6424"],["202504111310","4.29","4.29","4.30","4.28","3311.00",{},"1.4733"],["202504111315","4.29","4.31","4.31","4.29","3441.00",{},"1.5311"],["202504111320","4.31","4.29","4.31","4.29","1904.00",{},"0.8472"],["202504111325","4.29","4.29","4.30","4.29","511.00",{},"0.2274"],["202504111330","4.29","4.31","4.31","4.29","2219.00",{},"0.9874"],["202504111335","4.30","4.30","4.30","4.29","1021.00",{},"0.4543"],["202504111340","4.29","4.31","4.31","4.29","1909.00",{},"0.8494"],["202504111345","4.31","4.32","4.32","4.30","3066.00",{},"1.3643"],["202504111350","4.32","4.32","4.32","4.31","2748.00",{},"1.2228"],["202504111355","4.32","4.32","4.32","4.31","1154.00",{},"0.5135"],["202504111400","4.32","4.32","4.32","4.31","842.00",{},"0.3747"],["202504111405","4.31","4.32","4.32","4.31","1496.00",{},"0.6657"],["202504111410","4.32","4.32","4.32","4.31","545.00",{},"0.2425"],["202504111415","4.32","4.31","4.32","4.30","5843.00",{},"2.5999"],["202504111420","4.31","4.30","4.31","4.30","1757.00",{},"0.7818"],["202504111425","4.30","4.30","4.31","4.30","661.00",{},"0.2941"],["202504111430","4.30","4.30","4.31","4.29","3433.00",{},"1.5276"],["202504111435","4.30","4.30","4.31","4.29","2905.00",{},"1.2926"],["202504111440","4.30","4.30","4.30","4.29","1270.00",{},"0.5651"],["202504111445","4.30","4.31","4.31","4.29","2037.00",{},"0.9064"],["202504111450","4.31","4.29","4.31","4.29","1904.00",{},"0.8472"],["202504111455","4.30","4.30","4.30","4.29","999.00",{},"0.4445"],["202504111500","4.29","4.29","4.30","4.29","4290.00",{},"1.9089"],["202504140935","4.31","4.30","4.32","4.29","8201.36",{},"3.6493"],["202504140940","4.29","4.31","4.32","4.28","4180.00",{},"1.8600"],["202504140945","4.31","4.32","4.33","4.31","4073.00",{},"1.8123"],["202504140950","4.32","4.31","4.33","4.31","2672.00",{},"1.1889"],["202504140955","4.33","4.30","4.33","4.30","2899.00",{},"1.2900"],["202504141000","4.30","4.30","4.31","4.30","2005.00",{},"0.8922"],["202504141005","4.30","4.29","4.30","4.29","4231.00",{},"1.8826"],["202504141010","4.29","4.30","4.30","4.29","1054.00",{},"0.4690"],["202504141015","4.30","4.29","4.30","4.28","5541.00",{},"2.4655"],["202504141020","4.30","4.29","4.30","4.29","1509.00",{},"0.6715"],["202504141025","4.29","4.29","4.30","4.29","1386.39",{},"0.6169"],["202504141030","4.29","4.31","4.31","4.29","3369.00",{},"1.4991"],["202504141035","4.31","4.30","4.31","4.30","1811.22",{},"0.8059"],["202504141040","4.30","4.29","4.30","4.29","1190.00",{},"0.5295"],["202504141045","4.30","4.30","4.31","4.29","2109.00",{},"0.9384"],["202504141050","4.30","4.31","4.31","4.30","871.39",{},"0.3877"],["202504141055","4.31","4.31","4.31","4.30","2267.00",{},"1.0087"],["202504141100","4.31","4.30","4.32","4.30","1469.00",{},"0.6537"],["202504141105","4.30","4.30","4.31","4.30","369.00",{},"0.1642"],["202504141110","4.30","4.31","4.31","4.30","1063.00",{},"0.4730"],["202504141115","4.30","4.30","4.31","4.30","1520.00",{},"0.6763"],["202504141120","4.30","4.31","4.31","4.30","1365.00",{},"0.6074"],["202504141125","4.30","4.32","4.32","4.30","1692.00",{},"0.7529"],["202504141130","4.31","4.31","4.32","4.30","1544.00",{},"0.6870"],["202504141305","4.31","4.29","4.32","4.29","5584.61",{},"2.4850"],["202504141310","4.29","4.30","4.30","4.29","802.00",{},"0.3569"],["202504141315","4.29","4.30","4.30","4.29","945.00",{},"0.4205"],["202504141320","4.30","4.29","4.30","4.28","4509.39",{},"2.0065"],["202504141325","4.29","4.28","4.29","4.28","794.00",{},"0.3533"],["202504141330","4.28","4.29","4.29","4.28","1547.00",{},"0.6884"],["202504141335","4.28","4.30","4.30","4.28","1611.00",{},"0.7168"],["202504141340","4.30","4.30","4.30","4.29","1225.00",{},"0.5451"],["202504141345","4.30","4.31","4.31","4.29","2041.00",{},"0.9082"],["202504141350","4.30","4.32","4.32","4.30","2712.00",{},"1.2067"],["202504141355","4.32","4.33","4.33","4.32","2897.00",{},"1.2891"],["202504141400","4.33","4.33","4.33","4.32","789.00",{},"0.3511"],["202504141405","4.32","4.32","4.33","4.32","810.00",{},"0.3604"],["202504141410","4.33","4.31","4.33","4.31","2585.00",{},"1.1502"],["202504141415","4.31","4.32","4.33","4.31","1210.00",{},"0.5384"],["202504141420","4.33","4.32","4.33","4.31","1159.00",{},"0.5157"],["202504141425","4.32","4.32","4.32","4.31","411.00",{},"0.1829"],["202504141430","4.32","4.31","4.32","4.31","1229.00",{},"0.5469"],["202504141435","4.32","4.32","4.32","4.31","1156.00",{},"0.5144"],["202504141440","4.32","4.32","4.32","4.31","781.00",{},"0.3475"],["202504141445","4.32","4.31","4.32","4.31","3466.00",{},"1.5422"],["202504141450","4.31","4.31","4.32","4.31","1552.00",{},"0.6906"],["202504141455","4.32","4.31","4.32","4.31","1959.00",{},"0.8717"],["202504141500","4.31","4.32","4.32","4.31","1855.00",{},"0.8254"],["202504150935","4.32","4.27","4.32","4.27","7664.00",{},"3.4102"],["202504150940","4.27","4.27","4.28","4.27","4782.00",{},"2.1278"],["202504150945","4.27","4.26","4.28","4.26","8639.00",{},"3.8440"],["202504150950","4.26","4.27","4.28","4.26","3737.07",{},"1.6629"],["202504150955","4.28","4.26","4.28","4.26","2869.00",{},"1.2766"],["202504151000","4.26","4.28","4.28","4.26","3177.90",{},"1.4141"],["202504151005","4.28","4.28","4.29","4.27","2136.00",{},"0.9504"],["202504151010","4.28","4.27","4.28","4.27","1107.00",{},"0.4926"],["202504151015","4.28","4.28","4.28","4.27","1567.00",{},"0.6973"],["202504151020","4.27","4.27","4.28","4.27","1597.00",{},"0.7106"],["202504151025","4.27","4.27","4.28","4.27","2184.00",{},"0.9718"],["202504151030","4.27","4.28","4.28","4.27","736.00",{},"0.3275"],["202504151035","4.28","4.28","4.28","4.27","1178.00",{},"0.5242"],["202504151040","4.28","4.27","4.28","4.27","393.00",{},"0.1749"],["202504151045","4.27","4.27","4.28","4.26","4023.00",{},"1.7901"],["202504151050","4.26","4.26","4.27","4.26","1145.64",{},"0.5098"],["202504151055","4.26","4.25","4.27","4.25","3423.31",{},"1.5233"],["202504151100","4.25","4.25","4.26","4.25","751.00",{},"0.3342"],["202504151105","4.26","4.25","4.26","4.25","1221.00",{},"0.5433"],["202504151110","4.25","4.26","4.27","4.25","1722.00",{},"0.7662"],["202504151115","4.26","4.27","4.27","4.26","245.00",{},"0.1090"],["202504151120","4.26","4.27","4.27","4.26","481.00",{},"0.2140"],["202504151125","4.27","4.26","4.27","4.26","1448.00",{},"0.6443"],["202504151130","4.26","4.27","4.27","4.25","2359.00",{},"1.0497"],["202504151305","4.27","4.27","4.28","4.26","2428.00",{},"1.0804"],["202504151310","4.28","4.26","4.28","4.26","1354.00",{},"0.6025"],["202504151315","4.26","4.26","4.27","4.26","498.00",{},"0.2216"],["202504151320","4.26","4.27","4.27","4.26","2873.00",{},"1.2784"],["202504151325","4.27","4.26","4.27","4.26","331.00",{},"0.1473"],["202504151330","4.26","4.26","4.27","4.26","843.00",{},"0.3751"],["202504151335","4.26","4.26","4.27","4.25","4296.00",{},"1.9116"],["202504151340","4.26","4.26","4.27","4.25","416.00",{},"0.1851"],["202504151345","4.26","4.27","4.27","4.25","1393.00",{},"0.6198"],["202504151350","4.27","4.26","4.27","4.26","300.00",{},"0.1335"],["202504151355","4.26","4.27","4.27","4.26","1853.00",{},"0.8245"],["202504151400","4.27","4.27","4.27","4.26","283.00",{},"0.1259"],["202504151405","4.27","4.26","4.27","4.26","1696.00",{},"0.7547"],["202504151410","4.26","4.27","4.27","4.25","1106.00",{},"0.4921"],["202504151415","4.27","4.26","4.27","4.25","810.00",{},"0.3604"],["202504151420","4.26","4.26","4.27","4.26","329.00",{},"0.1464"],["202504151425","4.27","4.26","4.27","4.26","103.00",{},"0.0458"],["202504151430","4.26","4.27","4.27","4.26","797.00",{},"0.3546"],["202504151435","4.27","4.26","4.27","4.26","757.00",{},"0.3368"],["202504151440","4.26","4.27","4.27","4.26","660.00",{},"0.2937"],["202504151445","4.27","4.27","4.27","4.26","1713.00",{},"0.7622"],["202504151450","4.27","4.27","4.27","4.26","2304.00",{},"1.0252"],["202504151455","4.26","4.27","4.27","4.26","4360.00",{},"1.9400"],["202504151500","4.26","4.26","4.27","4.26","2767.00",{},"1.2312"],["202504160935","4.25","4.30","4.30","4.25","10240.00",{},"4.5564"],["202504160940","4.30","4.32","4.32","4.29","8506.00",{},"3.7849"],["202504160945","4.32","4.33","4.33","4.31","8810.00",{},"3.9201"],["202504160950","4.32","4.31","4.33","4.31","3135.00",{},"1.3950"],["202504160955","4.31","4.31","4.32","4.30","1627.00",{},"0.7240"],["202504161000","4.31","4.30","4.31","4.30","1997.00",{},"0.8886"],["202504161005","4.31","4.31","4.32","4.30","3909.00",{},"1.7394"],["202504161010","4.31","4.31","4.31","4.30","1384.00",{},"0.6158"],["202504161015","4.31","4.30","4.31","4.30","1193.00",{},"0.5308"],["202504161020","4.30","4.29","4.31","4.29","2569.00",{},"1.1431"],["202504161025","4.29","4.30","4.31","4.29","1875.00",{},"0.8343"],["202504161030","4.29","4.30","4.30","4.29","1184.00",{},"0.5268"],["202504161035","4.30","4.30","4.30","4.29","1451.00",{},"0.6456"],["202504161040","4.30","4.30","4.30","4.29","1073.00",{},"0.4774"],["202504161045","4.30","4.30","4.30","4.29","1219.00",{},"0.5424"],["202504161050","4.30","4.29","4.30","4.28","2635.00",{},"1.1725"],["202504161055","4.29","4.30","4.30","4.28","629.00",{},"0.2799"],["202504161100","4.30","4.29","4.30","4.29","792.00",{},"0.3524"],["202504161105","4.30","4.30","4.30","4.28","1623.00",{},"0.7222"],["202504161110","4.30","4.29","4.30","4.28","648.00",{},"0.2883"],["202504161115","4.29","4.29","4.30","4.29","1217.00",{},"0.5415"],["202504161120","4.30","4.29","4.30","4.28","1298.00",{},"0.5776"],["202504161125","4.29","4.30","4.30","4.28","1196.00",{},"0.5322"],["202504161130","4.28","4.29","4.30","4.28","2703.00",{},"1.2027"],["202504161305","4.29","4.30","4.30","4.28","4370.00",{},"1.9445"],["202504161310","4.30","4.30","4.31","4.29","2968.00",{},"1.3207"],["202504161315","4.31","4.30","4.32","4.30","2684.00",{},"1.1943"],["202504161320","4.30","4.31","4.31","4.30","947.00",{},"0.4214"],["202504161325","4.31","4.30","4.31","4.29","2153.00",{},"0.9580"],["202504161330","4.30","4.31","4.31","4.30","1543.00",{},"0.6866"],["202504161335","4.31","4.32","4.32","4.31","1630.00",{},"0.7253"],["202504161340","4.32","4.32","4.32","4.31","1437.00",{},"0.6394"],["202504161345","4.32","4.30","4.32","4.30","1412.00",{},"0.6283"],["202504161350","4.31","4.31","4.31","4.30","608.00",{},"0.2705"],["202504161355","4.31","4.31","4.32","4.30","2980.00",{},"1.3260"],["202504161400","4.31","4.31","4.31","4.30","1260.00",{},"0.5607"],["202504161405","4.30","4.30","4.32","4.30","765.00",{},"0.3404"],["202504161410","4.30","4.31","4.31","4.30","615.00",{},"0.2737"],["202504161415","4.31","4.31","4.32","4.30","1113.00",{},"0.4952"],["202504161420","4.31","4.31","4.32","4.30","1502.00",{},"0.6683"],["202504161425","4.31","4.32","4.32","4.30","1129.00",{},"0.5024"],["202504161430","4.32","4.32","4.32","4.31","828.00",{},"0.3684"],["202504161435","4.31","4.32","4.32","4.30","3528.00",{},"1.5698"],["202504161440","4.32","4.31","4.32","4.31","874.00",{},"0.3889"],["202504161445","4.32","4.33","4.33","4.31","3292.00",{},"1.4648"],["202504161450","4.33","4.33","4.33","4.32","1925.00",{},"0.8566"],["202504161455","4.33","4.32","4.33","4.32","3652.00",{},"1.6250"],["202504161500","4.32","4.33","4.33","4.32","3763.00",{},"1.6744"],["202504170935","4.32","4.31","4.33","4.28","4727.00",{},"2.1033"],["202504170940","4.30","4.31","4.32","4.30","2641.00",{},"1.1752"],["202504170945","4.31","4.30","4.31","4.30","2270.00",{},"1.0101"],["202504170950","4.30","4.30","4.31","4.29","3247.00",{},"1.4448"],["202504170955","4.30","4.29","4.30","4.28","3774.00",{},"1.6793"],["202504171000","4.29","4.29","4.30","4.28","2778.00",{},"1.2361"],["202504171005","4.28","4.30","4.30","4.28","816.00",{},"0.3631"],["202504171010","4.30","4.29","4.30","4.29","1319.00",{},"0.5869"],["202504171015","4.29","4.29","4.30","4.29","734.00",{},"0.3266"],["202504171020","4.29","4.30","4.31","4.29","2720.00",{},"1.2103"],["202504171025","4.30","4.30","4.31","4.30","676.00",{},"0.3008"],["202504171030","4.30","4.30","4.31","4.29","1683.00",{},"0.7489"],["202504171035","4.30","4.30","4.30","4.29","539.00",{},"0.2398"],["202504171040","4.30","4.29","4.30","4.29","211.00",{},"0.0939"],["202504171045","4.30","4.29","4.30","4.29","671.00",{},"0.2986"],["202504171050","4.30","4.30","4.30","4.29","653.00",{},"0.2906"],["202504171055","4.29","4.30","4.30","4.29","1008.00",{},"0.4485"],["202504171100","4.30","4.29","4.30","4.29","288.00",{},"0.1281"],["202504171105","4.29","4.31","4.31","4.29","1611.50",{},"0.7171"],["202504171110","4.31","4.31","4.31","4.30","757.00",{},"0.3368"],["202504171115","4.31","4.29","4.31","4.29","746.00",{},"0.3319"],["202504171120","4.29","4.30","4.30","4.29","639.00",{},"0.2843"],["202504171125","4.29","4.30","4.30","4.29","386.00",{},"0.1718"],["202504171130","4.30","4.30","4.31","4.29","1285.00",{},"0.5718"],["202504171305","4.30","4.29","4.30","4.28","2960.50",{},"1.3173"],["202504171310","4.28","4.29","4.29","4.28","840.00",{},"0.3738"],["202504171315","4.28","4.28","4.29","4.27","4347.00",{},"1.9343"],["202504171320","4.28","4.28","4.29","4.27","993.00",{},"0.4418"],["202504171325","4.28","4.28","4.29","4.28","351.00",{},"0.1562"],["202504171330","4.28","4.29","4.29","4.28","532.00",{},"0.2367"],["202504171335","4.28","4.27","4.29","4.27","2320.00",{},"1.0323"],["202504171340","4.27","4.27","4.28","4.27","893.00",{},"0.3974"],["202504171345","4.27","4.27","4.29","4.27","1984.00",{},"0.8828"],["202504171350","4.27","4.27","4.29","4.27","1077.00",{},"0.4792"],["202504171355","4.27","4.29","4.29","4.27","1137.00",{},"0.5059"],["202504171400","4.29","4.29","4.29","4.27","2545.00",{},"1.1324"],["202504171405","4.29","4.28","4.29","4.27","936.00",{},"0.4165"],["202504171410","4.28","4.29","4.29","4.28","967.00",{},"0.4303"],["202504171415","4.29","4.30","4.30","4.29","900.00",{},"0.4005"],["202504171420","4.30","4.29","4.30","4.29","693.00",{},"0.3084"],["202504171425","4.29","4.29","4.30","4.29","427.00",{},"0.1900"],["202504171430","4.29","4.29","4.30","4.29","1091.00",{},"0.4855"],["202504171435","4.30","4.31","4.31","4.30","3439.00",{},"1.5302"],["202504171440","4.31","4.31","4.31","4.30","2031.00",{},"0.9037"],["202504171445","4.31","4.32","4.32","4.30","4826.00",{},"2.1474"],["202504171450","4.32","4.31","4.32","4.30","1252.00",{},"0.5571"],["202504171455","4.31","4.31","4.32","4.30","1353.00",{},"0.6020"],["202504171500","4.31","4.30","4.32","4.30","1106.00",{},"0.4921"],["202504180935","4.30","4.29","4.30","4.28","2870.00",{},"1.28"],["202504180940","4.28","4.28","4.29","4.28","1433.00",{},"0.64"],["202504180945","4.28","4.28","4.29","4.28","1511.00",{},"0.67"],["202504180950","4.29","4.28","4.29","4.26","5324.00",{},"2.37"],["202504180955","4.28","4.29","4.29","4.27","1327.00",{},"0.59"],["202504181000","4.29","4.29","4.29","4.28","803.00",{},"0.36"],["202504181005","4.29","4.28","4.29","4.28","930.00",{},"0.41"],["202504181010","4.28","4.28","4.29","4.27","1581.00",{},"0.70"],["202504181015","4.28","4.28","4.28","4.27","335.00",{},"0.15"],["202504181020","4.27","4.27","4.28","4.27","524.00",{},"0.23"],["202504181025","4.27","4.27","4.28","4.27","378.00",{},"0.17"],["202504181030","4.27","4.27","4.28","4.26","3459.00",{},"1.54"],["202504181035","4.27","4.27","4.28","4.27","294.00",{},"0.13"],["202504181040","4.27","4.28","4.28","4.27","260.00",{},"0.12"],["202504181045","4.28","4.27","4.28","4.27","1114.00",{},"0.50"],["202504181050","4.27","4.27","4.28","4.27","826.00",{},"0.37"],["202504181055","4.27","4.27","4.28","4.27","1098.00",{},"0.49"],["202504181100","4.27","4.28","4.28","4.27","1595.00",{},"0.71"],["202504181105","4.27","4.27","4.28","4.27","338.00",{},"0.15"],["202504181110","4.27","4.28","4.28","4.27","785.00",{},"0.35"],["202504181115","4.28","4.27","4.28","4.27","193.00",{},"0.09"],["202504181120","4.27","4.27","4.28","4.27","235.00",{},"0.10"],["202504181125","4.27","4.28","4.28","4.27","693.00",{},"0.31"],["202504181130","4.27","4.26","4.28","4.26","2075.00",{},"0.92"],["202504181305","4.26","4.27","4.27","4.26","592.00",{},"0.26"],["202504181310","4.27","4.27","4.27","4.26","1471.00",{},"0.65"],["202504181315","4.27","4.25","4.27","4.25","6437.00",{},"2.86"],["202504181320","4.25","4.26","4.26","4.25","2524.00",{},"1.12"],["202504181325","4.26","4.26","4.27","4.25","2074.00",{},"0.92"],["202504181330","4.26","4.26","4.27","4.26","134.00",{},"0.06"],["202504181335","4.26","4.27","4.27","4.26","321.00",{},"0.14"],["202504181340","4.27","4.27","4.27","4.26","155.00",{},"0.07"],["202504181345","4.27","4.26","4.27","4.26","1054.00",{},"0.47"],["202504181350","4.27","4.26","4.27","4.26","236.00",{},"0.10"],["202504181355","4.27","4.28","4.28","4.26","2462.00",{},"1.10"],["202504181400","4.28","4.28","4.28","4.27","1818.00",{},"0.81"],["202504181405","4.27","4.27","4.29","4.27","1639.00",{},"0.73"],["202504181410","4.27","4.28","4.29","4.27","760.00",{},"0.34"],["202504181415","4.28","4.29","4.29","4.28","537.00",{},"0.24"],["202504181420","4.29","4.29","4.29","4.28","323.00",{},"0.14"],["202504181425","4.29","4.28","4.29","4.27","2186.00",{},"0.97"],["202504181430","4.28","4.27","4.28","4.27","180.00",{},"0.08"],["202504181435","4.27","4.27","4.29","4.27","2729.00",{},"1.21"],["202504181440","4.27","4.27","4.28","4.27","723.00",{},"0.32"],["202504181445","4.27","4.27","4.28","4.27","496.00",{},"0.22"],["202504181450","4.28","4.27","4.28","4.27","2166.00",{},"0.96"],["202504181455","4.27","4.29","4.29","4.27","1240.00",{},"0.55"],["202504181500","4.27","4.28","4.28","4.27","775.00",{},"0.34"]],"prec":"4.30"}}}