{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.46","4.45","4.45","208089","110577","97513","4.46","4224","4.45","3833","4.44","1569","4.43","541","4.42","684","4.47","6136","4.48","2294","4.49","1738","4.50","2904","4.51","4611","","20250901161417","0.01","0.22","4.52","4.40","4.46\/208089\/92941784","208089","9294","0.93","10.80","","4.52","4.40","2.70","100.23","100.23","0.86","4.90","4.01","1.20","-6832","4.47","7.56","11.39","","","0.93","9294.1784","0.0000","0"," ","GP-A","10.12","-1.76","3.81","6.04","1.75","4.96","3.39","0.45","-1.33","-6.50","2247371832","2247371832","-23.94","10.67","2247371832","","","22.53","-0.22","","CNY","0","___D__F__N","4.52","-4694"],"market":["2025-09-02 06:42:55|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u52b3\u52a8\u8282\u4f11\u5e02|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u52b3\u52a8\u8282\u4f11\u5e02|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u672a\u5f00\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u672a\u5f00\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u672a\u5f00\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u52b3\u52a8\u8282\u4f11\u5e02|USB_close_\u52b3\u52a8\u8282\u4f11\u5e02|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":["sh600020","0.00","0.00","0.00","0","0.00","0.00","0.00","0","0.00","0.00","0.00","\u4e2d\u539f\u9ad8\u901f","20200701","20200701^0.00^0.00","20200630^0.00^0.00","20200629^0.00^0.00","20200624^0.00^0.00","0.00","0.00","20200701085013"]},"m60":[["202411081030","4.31","4.21","4.32","4.20","144035.99",{},"64.0909"],["202411081130","4.21","4.18","4.21","4.17","52091.01",{},"23.1786"],["202411081400","4.18","4.19","4.22","4.17","33849.84",{},"15.0620"],["202411081500","4.20","4.19","4.20","4.18","39329.92",{},"17.5004"],["202411111030","4.21","4.27","4.36","4.19","198022.06",{},"88.1127"],["202411111130","4.27","4.29","4.30","4.25","41379.05",{},"18.4122"],["202411111400","4.29","4.28","4.29","4.25","34875.00",{},"15.5181"],["202411111500","4.29","4.30","4.30","4.27","40711.05",{},"18.1150"],["202411121030","4.29","4.26","4.30","4.23","87409.00",{},"38.8939"],["202411121130","4.26","4.24","4.28","4.23","52443.00",{},"23.3353"],["202411121400","4.24","4.22","4.26","4.20","40541.00",{},"18.0393"],["202411121500","4.22","4.19","4.23","4.15","79016.01",{},"35.1593"],["202411131030","4.16","4.17","4.22","4.16","62450.93",{},"27.7884"],["202411131130","4.18","4.16","4.19","4.16","25341.43",{},"11.2760"],["202411131400","4.16","4.18","4.19","4.15","27521.27",{},"12.2460"],["202411131500","4.18","4.20","4.20","4.18","31327.05",{},"13.9394"],["202411141030","4.18","4.17","4.20","4.14","62772.32",{},"27.9314"],["202411141130","4.17","4.16","4.19","4.16","24648.80",{},"10.9678"],["202411141400","4.16","4.16","4.17","4.15","21480.21",{},"9.5579"],["202411141500","4.16","4.12","4.16","4.11","45206.00",{},"20.1151"],["202411151030","4.11","4.17","4.18","4.09","51209.70",{},"22.7865"],["202411151130","4.16","4.14","4.18","4.14","25435.00",{},"11.3177"],["202411151400","4.14","4.16","4.18","4.14","25583.72",{},"11.3838"],["202411151500","4.16","4.12","4.16","4.11","32162.00",{},"14.3109"],["202411181030","4.16","4.26","4.31","4.16","180292.88",{},"80.2239"],["202411181130","4.26","4.26","4.27","4.24","26674.00",{},"11.8690"],["202411181400","4.26","4.22","4.29","4.21","60210.20",{},"26.7914"],["202411181500","4.22","4.20","4.22","4.17","53246.00",{},"23.6926"],["202411191030","4.19","4.19","4.26","4.15","101315.34",{},"45.0817"],["202411191130","4.19","4.19","4.21","4.17","24712.00",{},"10.9960"],["202411191400","4.19","4.16","4.20","4.14","32654.00",{},"14.5299"],["202411191500","4.17","4.21","4.21","4.16","34006.00",{},"15.1315"],["202411201030","4.25","4.31","4.32","4.22","134525.14",{},"59.8589"],["202411201130","4.31","4.30","4.32","4.28","45801.40",{},"20.3800"],["202411201400","4.31","4.27","4.31","4.26","37808.82",{},"16.8236"],["202411201500","4.27","4.29","4.30","4.25","43264.90",{},"19.2513"],["202411211030","4.30","4.24","4.31","4.21","73978.48",{},"32.9178"],["202411211130","4.23","4.24","4.25","4.22","24994.00",{},"11.1214"],["202411211400","4.24","4.24","4.25","4.22","23141.50",{},"10.2971"],["202411211500","4.23","4.25","4.26","4.21","41865.20",{},"18.6285"],["202411221030","4.25","4.29","4.32","4.24","78550.00",{},"34.9519"],["202411221130","4.29","4.26","4.29","4.25","25246.05",{},"11.2336"],["202411221400","4.26","4.22","4.26","4.20","48836.68",{},"21.7306"],["202411221500","4.21","4.16","4.21","4.15","50827.50",{},"22.6164"],["202411251030","4.15","4.24","4.24","4.13","77792.73",{},"34.6150"],["202411251130","4.24","4.19","4.25","4.19","33718.00",{},"15.0033"],["202411251400","4.20","4.17","4.21","4.16","24265.00",{},"10.7971"],["202411251500","4.16","4.18","4.19","4.15","29921.00",{},"13.3138"],["202411261030","4.18","4.22","4.23","4.17","46910.00",{},"20.8733"],["202411261130","4.22","4.19","4.23","4.19","20964.00",{},"9.3282"],["202411261400","4.19","4.18","4.22","4.18","28545.00",{},"12.7015"],["202411261500","4.18","4.19","4.21","4.18","31977.65",{},"14.2289"],["202411271030","4.18","4.07","4.20","4.05","105624.00",{},"46.9989"],["202411271130","4.08","4.13","4.14","4.07","39356.61",{},"17.5123"],["202411271400","4.13","4.12","4.14","4.11","16737.00",{},"7.4474"],["202411271500","4.12","4.17","4.17","4.11","40784.71",{},"18.1477"],["202411281030","4.14","4.17","4.19","4.14","78477.50",{},"34.9197"],["202411281130","4.18","4.18","4.19","4.16","21188.40",{},"9.4281"],["202411281400","4.18","4.18","4.20","4.17","28269.13",{},"12.5788"],["202411281500","4.18","4.17","4.19","4.16","27480.00",{},"12.2276"],["202411291030","4.16","4.17","4.19","4.14","54401.01",{},"24.2065"],["202411291130","4.17","4.18","4.19","4.14","35421.17",{},"15.7612"],["202411291400","4.18","4.16","4.19","4.16","46160.99",{},"20.5400"],["202411291500","4.16","4.16","4.17","4.14","37759.73",{},"16.8017"],["202412021030","4.17","4.17","4.19","4.15","95114.30",{},"42.3225"],["202412021130","4.17","4.18","4.19","4.16","34790.35",{},"15.4805"],["202412021400","4.18","4.19","4.22","4.17","72234.00",{},"32.1415"],["202412021500","4.19","4.19","4.20","4.17","36261.85",{},"16.1352"],["202412031030","4.20","4.17","4.21","4.15","54290.00",{},"24.1571"],["202412031130","4.17","4.18","4.19","4.16","21204.87",{},"9.4354"],["202412031400","4.18","4.19","4.19","4.16","25367.00",{},"11.2874"],["202412031500","4.19","4.19","4.20","4.18","40156.86",{},"17.8684"],["202412041030","4.18","4.17","4.19","4.15","56035.63",{},"24.9338"],["202412041130","4.17","4.16","4.18","4.16","16787.00",{},"7.4696"],["202412041400","4.16","4.19","4.19","4.16","30163.00",{},"13.4215"],["202412041500","4.19","4.17","4.20","4.15","54100.53",{},"24.0728"],["202412051030","4.16","4.20","4.21","4.16","75800.07",{},"33.7283"],["202412051130","4.20","4.19","4.21","4.19","35037.00",{},"15.5902"],["202412051400","4.19","4.21","4.21","4.19","33188.00",{},"14.7675"],["202412051500","4.21","4.20","4.21","4.19","38380.49",{},"17.0779"],["202412061030","4.20","4.24","4.26","4.20","89182.49",{},"39.6830"],["202412061130","4.24","4.24","4.26","4.24","41045.00",{},"18.2636"],["202412061400","4.24","4.28","4.29","4.24","59651.27",{},"26.5427"],["202412061500","4.28","4.28","4.29","4.27","53132.28",{},"23.6420"],["202412091030","4.28","4.32","4.33","4.28","76394.34",{},"33.9927"],["202412091130","4.32","4.29","4.33","4.29","37350.00",{},"16.6194"],["202412091400","4.30","4.28","4.30","4.26","40003.00",{},"17.7999"],["202412091500","4.28","4.31","4.32","4.27","38105.77",{},"16.9557"],["202412101030","4.38","4.29","4.40","4.29","112071.00",{},"49.8676"],["202412101130","4.29","4.29","4.30","4.28","33976.79",{},"15.1185"],["202412101400","4.30","4.28","4.30","4.26","42942.00",{},"19.1077"],["202412101500","4.28","4.26","4.28","4.25","49747.00",{},"22.1356"],["202412111030","4.26","4.30","4.31","4.25","68699.82",{},"30.5690"],["202412111130","4.31","4.29","4.31","4.27","31602.17",{},"14.0618"],["202412111400","4.28","4.27","4.30","4.27","24833.00",{},"11.0498"],["202412111500","4.27","4.28","4.30","4.27","33249.59",{},"14.7949"],["202412121030","4.30","4.30","4.34","4.26","80050.79",{},"35.6197"],["202412121130","4.31","4.35","4.37","4.29","75312.74",{},"33.5115"],["202412121400","4.35","4.35","4.37","4.33","45393.20",{},"20.1983"],["202412121500","4.35","4.35","4.36","4.33","62785.85",{},"27.9375"],["202412131030","4.33","4.28","4.36","4.28","116496.99",{},"51.8370"],["202412131130","4.28","4.28","4.31","4.28","53491.39",{},"23.8018"],["202412131400","4.28","4.28","4.29","4.25","64856.00",{},"28.8586"],["202412131500","4.28","4.27","4.29","4.24","96947.41",{},"43.1381"],["202412161030","4.25","4.31","4.34","4.25","111115.88",{},"49.4426"],["202412161130","4.32","4.33","4.35","4.30","54947.62",{},"24.4497"],["202412161400","4.34","4.31","4.34","4.30","35055.77",{},"15.5986"],["202412161500","4.31","4.34","4.35","4.30","64394.99",{},"28.6535"],["202412171030","4.35","4.32","4.40","4.29","127307.00",{},"56.6471"],["202412171130","4.32","4.27","4.32","4.26","54426.00",{},"24.2176"],["202412171400","4.28","4.31","4.35","4.27","60281.00",{},"26.8229"],["202412171500","4.32","4.30","4.32","4.28","50446.91",{},"22.4471"],["202412181030","4.30","4.34","4.37","4.28","102679.87",{},"45.6889"],["202412181130","4.34","4.36","4.37","4.33","36496.26",{},"16.2395"],["202412181400","4.36","4.36","4.38","4.34","52337.77",{},"23.2884"],["202412181500","4.36","4.32","4.36","4.31","45247.15",{},"20.1334"],["202412191030","4.30","4.18","4.31","4.18","125764.00",{},"55.9605"],["202412191130","4.19","4.22","4.24","4.18","37387.00",{},"16.6359"],["202412191400","4.22","4.21","4.25","4.21","46795.80",{},"20.8225"],["202412191500","4.22","4.23","4.23","4.20","48120.03",{},"21.4117"],["202412201030","4.23","4.27","4.28","4.21","81420.28",{},"36.2291"],["202412201130","4.27","4.29","4.35","4.25","118781.96",{},"52.8537"],["202412201400","4.29","4.27","4.30","4.25","35587.00",{},"15.8349"],["202412201500","4.27","4.27","4.27","4.25","40286.48",{},"17.9260"],["202412231030","4.27","4.21","4.29","4.20","80754.88",{},"35.9330"],["202412231130","4.21","4.25","4.26","4.21","35528.00",{},"15.8087"],["202412231400","4.25","4.22","4.25","4.21","28381.00",{},"12.6285"],["202412231500","4.21","4.20","4.22","4.20","45762.39",{},"20.3626"],["202412241030","4.22","4.25","4.27","4.19","89900.00",{},"40.0023"],["202412241130","4.25","4.26","4.27","4.23","41900.00",{},"18.6440"],["202412241400","4.26","4.27","4.30","4.25","40289.00",{},"17.9272"],["202412241500","4.27","4.28","4.28","4.25","31751.97",{},"14.1285"],["202412251030","4.30","4.26","4.30","4.24","63784.00",{},"28.3816"],["202412251130","4.25","4.26","4.26","4.24","26353.00",{},"11.7261"],["202412251400","4.26","4.28","4.29","4.24","22514.00",{},"10.0179"],["202412251500","4.29","4.28","4.29","4.26","40843.15",{},"18.1737"],["202412261030","4.28","4.27","4.30","4.25","50543.00",{},"22.4898"],["202412261130","4.26","4.22","4.27","4.21","59356.00",{},"26.4113"],["202412261400","4.22","4.22","4.23","4.21","29367.80",{},"13.0676"],["202412261500","4.21","4.23","4.24","4.21","56027.32",{},"24.9302"],["202412271030","4.23","4.23","4.27","4.21","63482.00",{},"28.2472"],["202412271130","4.23","4.25","4.26","4.22","37524.98",{},"16.6973"],["202412271400","4.25","4.26","4.28","4.24","42780.56",{},"19.0358"],["202412271500","4.26","4.28","4.28","4.25","45028.00",{},"20.0358"],["202412301030","4.27","4.27","4.29","4.25","48772.00",{},"21.7018"],["202412301130","4.27","4.26","4.28","4.26","17509.00",{},"7.7909"],["202412301400","4.27","4.26","4.28","4.25","19079.00",{},"8.4895"],["202412301500","4.26","4.28","4.28","4.26","37379.00",{},"16.6323"],["202412311030","4.27","4.29","4.32","4.27","70757.00",{},"31.4843"],["202412311130","4.29","4.26","4.29","4.24","39740.00",{},"17.6829"],["202412311400","4.27","4.26","4.28","4.24","29439.01",{},"13.0993"],["202412311500","4.26","4.22","4.26","4.22","50612.00",{},"22.5205"],["202501021030","4.22","4.25","4.31","4.22","116437.44",{},"51.8105"],["202501021130","4.25","4.22","4.27","4.22","41797.00",{},"18.5982"],["202501021400","4.22","4.19","4.22","4.16","85262.37",{},"37.9387"],["202501021500","4.19","4.14","4.19","4.10","90444.75",{},"40.2447"],["202501031030","4.14","4.14","4.17","4.09","85880.60",{},"38.2138"],["202501031130","4.14","4.11","4.16","4.11","31810.00",{},"14.1543"],["202501031400","4.11","4.10","4.13","4.08","48132.05",{},"21.4170"],["202501031500","4.10","4.08","4.10","4.06","63043.14",{},"28.0519"],["202501061030","4.07","4.10","4.11","4.02","92980.74",{},"41.3731"],["202501061130","4.10","4.12","4.13","4.08","42098.00",{},"18.7321"],["202501061400","4.11","4.11","4.14","4.09","38827.00",{},"17.2766"],["202501061500","4.11","4.13","4.14","4.10","40731.96",{},"18.1243"],["202501071030","4.12","4.09","4.14","4.08","45659.45",{},"20.3168"],["202501071130","4.10","4.06","4.10","4.05","32099.00",{},"14.2829"],["202501071400","4.06","4.07","4.10","4.05","22564.00",{},"10.0402"],["202501071500","4.07","4.08","4.10","4.07","29066.36",{},"12.9335"],["202501081030","4.09","4.07","4.12","4.06","48299.27",{},"21.4914"],["202501081130","4.07","4.02","4.08","4.01","35766.15",{},"15.9147"],["202501081400","4.02","4.06","4.08","4.01","28507.00",{},"12.6846"],["202501081500","4.07","4.07","4.09","4.06","28018.35",{},"12.4672"],["202501091030","4.05","4.02","4.05","3.99","84562.90",{},"37.6275"],["202501091130","4.02","4.00","4.03","3.99","20264.00",{},"9.0168"],["202501091400","4.00","3.99","4.01","3.98","25858.00",{},"11.5059"],["202501091500","3.99","3.99","4.02","3.98","29996.50",{},"13.3474"],["202501101030","4.00","3.93","4.00","3.92","52608.20",{},"23.4088"],["202501101130","3.93","3.93","3.96","3.93","12541.12",{},"5.5803"],["202501101400","3.94","3.93","3.95","3.91","36059.00",{},"16.0450"],["202501101500","3.93","3.91","3.94","3.91","22376.54",{},"9.9568"],["202501131030","3.91","3.85","3.91","3.83","66369.00",{},"29.5318"],["202501131130","3.85","3.86","3.87","3.84","23705.06",{},"10.5479"],["202501131400","3.86","3.86","3.87","3.84","17723.44",{},"7.8863"],["202501131500","3.86","3.85","3.86","3.84","24970.35",{},"11.1109"],["202501141030","3.86","3.91","3.93","3.86","49939.63",{},"22.2213"],["202501141130","3.91","3.93","3.94","3.90","33854.00",{},"15.0638"],["202501141400","3.94","3.94","3.94","3.92","14130.32",{},"6.2875"],["202501141500","3.94","3.94","3.96","3.92","34518.88",{},"15.3597"],["202501151030","3.95","3.98","4.03","3.93","59407.00",{},"26.4340"],["202501151130","3.97","3.97","3.98","3.95","18525.11",{},"8.2430"],["202501151400","3.97","3.97","3.98","3.95","12773.95",{},"5.6840"],["202501151500","3.97","3.96","3.97","3.95","19040.05",{},"8.4721"],["202501161030","3.98","4.02","4.02","3.97","43027.00",{},"19.1455"],["202501161130","4.02","4.03","4.04","4.00","30666.00",{},"13.6453"],["202501161400","4.02","3.99","4.03","3.98","23210.01",{},"10.3276"],["202501161500","3.99","4.01","4.01","3.99","15210.59",{},"6.7682"],["202501171030","4.01","4.02","4.02","3.95","51396.86",{},"22.8698"],["202501171130","4.02","4.01","4.02","4.00","11070.00",{},"4.9258"],["202501171400","4.01","4.02","4.02","4.00","10273.00",{},"4.5711"],["202501171500","4.02","4.01","4.02","4.00","13579.05",{},"6.0422"],["202501201030","4.03","4.06","4.06","4.02","45019.61",{},"20.0321"],["202501201130","4.06","4.06","4.07","4.04","17105.91",{},"7.6115"],["202501201400","4.06","4.05","4.07","4.04","22986.00",{},"10.2279"],["202501201500","4.06","4.06","4.07","4.04","23475.00",{},"10.4455"],["202501211030","4.07","4.05","4.07","4.03","48116.99",{},"21.4103"],["202501211130","4.05","4.03","4.05","4.01","20334.00",{},"9.0479"],["202501211400","4.03","4.02","4.03","4.01","11536.00",{},"5.1331"],["202501211500","4.02","4.03","4.04","4.01","18425.00",{},"8.1985"],["202501221030","4.03","3.99","4.03","3.98","32288.00",{},"14.3670"],["202501221130","3.99","3.99","4.01","3.98","15602.00",{},"6.9423"],["202501221400","4.00","3.98","4.00","3.97","22242.12",{},"9.8969"],["202501221500","3.97","3.98","4.00","3.96","22406.78",{},"9.9702"],["202501231030","4.02","4.08","4.08","4.02","73164.59",{},"32.5556"],["202501231130","4.08","4.06","4.08","4.05","23594.00",{},"10.4985"],["202501231400","4.06","4.05","4.08","4.05","22759.70",{},"10.1273"],["202501231500","4.05","4.04","4.06","4.03","19278.78",{},"8.5784"],["202501241030","4.04","4.04","4.06","4.00","43037.69",{},"19.1502"],["202501241130","4.03","4.05","4.05","4.02","27836.00",{},"12.3860"],["202501241400","4.05","4.06","4.08","4.04","29716.10",{},"13.2226"],["202501241500","4.06","4.07","4.08","4.06","18467.00",{},"8.2172"],["202501271030","4.08","4.13","4.16","4.06","88481.54",{},"39.3711"],["202501271130","4.13","4.13","4.14","4.11","16553.09",{},"7.3655"],["202501271400","4.13","4.12","4.14","4.11","15423.00",{},"6.8627"],["202501271500","4.12","4.11","4.14","4.11","29009.00",{},"12.9080"],["202502051030","4.12","4.07","4.13","4.06","56082.00",{},"24.9545"],["202502051130","4.07","4.05","4.08","4.03","40800.00",{},"18.1545"],["202502051400","4.05","4.02","4.05","4.01","34431.00",{},"15.3206"],["202502051500","4.01","4.02","4.03","4.00","27443.00",{},"12.2112"],["202502061030","4.04","4.02","4.05","4.01","31759.00",{},"14.1316"],["202502061130","4.02","4.05","4.06","4.02","26614.00",{},"11.8423"],["202502061400","4.05","4.04","4.05","4.03","15963.00",{},"7.1030"],["202502061500","4.04","4.05","4.06","4.03","18350.00",{},"8.1651"],["202502071030","4.05","4.06","4.08","4.03","34256.35",{},"15.2428"],["202502071130","4.06","4.08","4.08","4.05","31486.00",{},"14.0101"],["202502071400","4.08","4.07","4.09","4.06","30881.00",{},"13.7409"],["202502071500","4.08","4.07","4.09","4.05","20810.45",{},"9.2599"],["202502101030","4.08","4.07","4.12","4.07","50051.01",{},"22.2709"],["202502101130","4.07","4.07","4.09","4.07","10908.22",{},"4.8538"],["202502101400","4.07","4.07","4.09","4.07","20512.11",{},"9.1272"],["202502101500","4.07","4.07","4.08","4.06","27227.39",{},"12.1152"],["202502111030","4.07","4.06","4.10","4.05","54780.10",{},"24.3752"],["202502111130","4.07","4.07","4.08","4.06","12608.10",{},"5.6102"],["202502111400","4.07","4.08","4.08","4.06","14437.27",{},"6.4241"],["202502111500","4.07","4.08","4.08","4.06","20903.45",{},"9.3013"],["202502121030","4.08","4.05","4.09","4.05","43684.00",{},"19.4378"],["202502121130","4.05","4.05","4.07","4.04","19683.00",{},"8.7582"],["202502121400","4.05","4.06","4.06","4.04","14675.00",{},"6.5298"],["202502121500","4.05","4.06","4.07","4.05","20771.00",{},"9.2424"],["202502131030","4.06","4.07","4.08","4.05","36856.68",{},"16.3999"],["202502131130","4.06","4.07","4.08","4.05","20048.20",{},"8.9207"],["202502131400","4.07","4.05","4.07","4.05","15431.00",{},"6.8662"],["202502131500","4.05","4.05","4.07","4.05","30018.00",{},"13.3569"],["202502141030","4.05","4.03","4.07","4.03","42573.14",{},"18.9435"],["202502141130","4.03","4.05","4.05","4.03","13353.00",{},"5.9416"],["202502141400","4.05","4.03","4.05","4.03","14377.00",{},"6.3973"],["202502141500","4.03","4.05","4.06","4.03","19862.16",{},"8.8380"],["202502171030","4.06","4.06","4.06","4.02","47357.11",{},"21.0722"],["202502171130","4.05","4.09","4.09","4.05","37350.91",{},"16.6198"],["202502171400","4.08","4.08","4.09","4.07","21554.00",{},"9.5908"],["202502171500","4.08","4.08","4.09","4.07","33120.60",{},"14.7375"],["202502181030","4.08","4.11","4.12","4.07","58780.05",{},"26.1550"],["202502181130","4.11","4.11","4.12","4.10","14238.97",{},"6.3358"],["202502181400","4.11","4.10","4.11","4.09","26333.20",{},"11.7173"],["202502181500","4.09","4.07","4.10","4.06","39216.62",{},"17.4500"],["202502191030","4.09","4.07","4.10","4.06","46189.02",{},"20.5525"],["202502191130","4.06","4.08","4.08","4.06","14480.77",{},"6.4434"],["202502191400","4.08","4.07","4.08","4.05","15670.37",{},"6.9728"],["202502191500","4.07","4.07","4.08","4.06","27080.52",{},"12.0499"],["202502201030","4.07","4.03","4.07","4.03","34176.24",{},"15.2072"],["202502201130","4.03","4.04","4.06","4.03","16892.00",{},"7.5163"],["202502201400","4.04","4.02","4.05","4.02","22457.00",{},"9.9926"],["202502201500","4.02","4.02","4.03","4.01","28597.37",{},"12.7248"],["202502211030","4.02","3.99","4.03","3.97","51987.28",{},"23.1325"],["202502211130","3.98","3.99","4.00","3.98","14052.07",{},"6.2527"],["202502211400","3.99","3.97","4.00","3.97","28822.19",{},"12.8248"],["202502211500","3.97","3.97","3.98","3.95","51061.16",{},"22.7204"],["202502241030","3.98","4.00","4.04","3.95","66919.19",{},"29.7766"],["202502241130","4.00","4.00","4.01","3.99","16162.43",{},"7.1917"],["202502241400","4.00","4.01","4.01","3.99","12731.41",{},"5.6650"],["202502241500","4.01","4.00","4.01","3.99","14208.22",{},"6.3221"],["202502251030","4.00","3.97","4.00","3.96","20790.00",{},"9.2508"],["202502251130","3.97","3.96","3.98","3.96","22482.00",{},"10.0037"],["202502251400","3.96","3.95","3.97","3.95","17385.00",{},"7.7357"],["202502251500","3.96","3.93","3.96","3.93","23294.01",{},"10.3650"],["202502261030","3.93","3.97","3.98","3.93","45493.70",{},"20.2431"],["202502261130","3.97","3.98","3.98","3.96","12013.07",{},"5.3454"],["202502261400","3.98","3.98","3.98","3.96","18149.00",{},"8.0757"],["202502261500","3.98","3.97","3.98","3.96","24820.08",{},"11.0440"],["202502271030","3.98","3.97","3.99","3.95","31754.10",{},"14.1294"],["202502271130","3.97","3.96","3.97","3.94","16496.51",{},"7.3404"],["202502271400","3.96","3.96","3.97","3.94","15167.77",{},"6.7491"],["202502271500","3.96","3.98","3.98","3.96","33214.52",{},"14.7793"],["202502281030","3.97","3.97","4.00","3.97","33508.64",{},"14.9101"],["202502281130","3.97","3.97","3.99","3.96","16565.00",{},"7.3708"],["202502281400","3.97","3.97","3.97","3.95","15493.52",{},"6.8941"],["202502281500","3.97","3.96","3.97","3.93","28565.00",{},"12.7104"],["202503031030","3.95","3.95","3.98","3.94","42885.00",{},"19.0823"],["202503031130","3.95","3.92","3.96","3.92","26849.10",{},"11.9469"],["202503031400","3.92","3.91","3.93","3.90","36753.91",{},"16.3542"],["202503031500","3.91","3.90","3.92","3.89","23555.78",{},"10.4815"],["202503041030","3.91","3.96","3.96","3.90","44938.00",{},"19.9958"],["202503041130","3.95","3.96","3.96","3.94","18902.00",{},"8.4107"],["202503041400","3.96","3.96","3.97","3.95","23430.41",{},"10.4257"],["202503041500","3.96","3.96","3.97","3.95","20804.85",{},"9.2574"],["202503051030","3.97","3.93","3.97","3.92","42055.00",{},"18.7130"],["202503051130","3.93","3.94","3.95","3.91","21944.00",{},"9.7643"],["202503051400","3.94","3.95","3.95","3.92","10242.19",{},"4.5574"],["202503051500","3.95","3.94","3.95","3.93","13261.00",{},"5.9007"],["202503061030","3.95","3.95","3.96","3.92","38813.41",{},"17.2706"],["202503061130","3.95","3.96","3.97","3.94","25611.51",{},"11.3962"],["202503061400","3.96","3.98","3.98","3.96","28759.90",{},"12.7971"],["202503061500","3.98","4.00","4.01","3.98","57201.00",{},"25.4524"],["202503071030","3.99","4.05","4.09","3.98","126675.87",{},"56.3662"],["202503071130","4.05","4.06","4.06","4.03","13273.00",{},"5.9060"],["202503071400","4.06","4.11","4.12","4.04","72670.15",{},"32.3356"],["202503071500","4.11","4.10","4.11","4.08","78584.67",{},"34.9674"],["202503101030","4.10","4.05","4.11","4.05","35318.00",{},"15.7152"],["202503101130","4.05","4.04","4.06","4.03","18493.00",{},"8.2287"],["202503101400","4.05","4.04","4.05","4.03","15698.00",{},"6.9850"],["202503101500","4.04","4.04","4.06","4.03","34708.36",{},"15.4440"],["202503111030","4.04","4.05","4.05","4.00","29704.50",{},"13.2174"],["202503111130","4.05","4.03","4.05","4.02","15633.00",{},"6.9561"],["202503111400","4.03","4.05","4.06","4.03","17947.00",{},"7.9858"],["202503111500","4.05","4.05","4.06","4.03","18962.84",{},"8.4378"],["202503121030","4.05","4.04","4.06","4.03","22954.72",{},"10.2140"],["202503121130","4.03","4.02","4.04","4.02","13931.28",{},"6.1989"],["202503121400","4.03","4.04","4.05","4.02","17293.72",{},"7.6951"],["202503121500","4.04","4.03","4.05","4.03","10560.00",{},"4.6988"],["202503131030","4.04","4.03","4.04","4.02","18861.00",{},"8.3925"],["202503131130","4.02","4.02","4.03","4.00","24030.10",{},"10.6925"],["202503131400","4.02","4.02","4.03","4.00","17450.00",{},"7.7646"],["202503131500","4.02","4.05","4.05","4.01","22499.54",{},"10.0115"],["202503141030","4.04","4.05","4.06","4.03","19017.25",{},"8.4620"],["202503141130","4.05","4.06","4.08","4.05","24282.59",{},"10.8049"],["202503141400","4.06","4.08","4.08","4.06","16021.48",{},"7.1290"],["202503141500","4.07","4.07","4.08","4.06","25929.82",{},"11.5378"],["202503171030","4.08","4.09","4.11","4.08","41070.21",{},"18.2748"],["202503171130","4.09","4.08","4.10","4.08","12712.27",{},"5.6565"],["202503171400","4.08","4.08","4.10","4.08","17958.00",{},"7.9907"],["202503171500","4.08","4.08","4.09","4.08","18091.02",{},"8.0499"],["202503181030","4.10","4.06","4.10","4.05","37890.00",{},"16.8597"],["202503181130","4.06","4.13","4.13","4.05","72903.00",{},"32.4392"],["202503181400","4.12","4.16","4.19","4.12","77332.72",{},"34.4103"],["202503181500","4.16","4.17","4.18","4.15","59278.00",{},"26.3766"],["202503191030","4.16","4.15","4.18","4.14","39383.00",{},"17.5240"],["202503191130","4.14","4.14","4.15","4.13","17612.00",{},"7.8367"],["202503191400","4.15","4.18","4.20","4.14","45821.01",{},"20.3887"],["202503191500","4.18","4.19","4.20","4.17","36316.49",{},"16.1595"],["202503201030","4.19","4.17","4.21","4.17","54048.46",{},"24.0496"],["202503201130","4.17","4.18","4.19","4.17","13082.00",{},"5.8210"],["202503201400","4.18","4.22","4.22","4.17","38051.00",{},"16.9313"],["202503201500","4.22","4.19","4.22","4.18","16492.00",{},"7.3383"],["202503211030","4.18","4.21","4.23","4.18","45520.15",{},"20.2548"],["202503211130","4.20","4.21","4.24","4.19","35138.11",{},"15.6352"],["202503211400","4.21","4.19","4.21","4.19","18742.91",{},"8.3399"],["202503211500","4.19","4.22","4.22","4.18","25179.70",{},"11.2041"],["202503241030","4.22","4.30","4.35","4.22","125226.90",{},"55.7215"],["202503241130","4.30","4.28","4.31","4.28","37062.00",{},"16.4913"],["202503241400","4.28","4.30","4.32","4.28","55060.94",{},"24.5001"],["202503241500","4.30","4.33","4.33","4.28","65931.49",{},"29.3372"],["202503251030","4.32","4.37","4.37","4.29","91945.79",{},"40.9126"],["202503251130","4.36","4.39","4.43","4.35","94160.00",{},"41.8978"],["202503251400","4.40","4.37","4.40","4.37","24874.00",{},"11.0680"],["202503251500","4.37","4.38","4.39","4.37","33643.76",{},"14.9703"],["202503261030","4.38","4.43","4.43","4.37","80768.52",{},"35.9391"],["202503261130","4.43","4.44","4.44","4.42","34889.31",{},"15.5245"],["202503261400","4.43","4.49","4.51","4.43","87977.28",{},"39.1467"],["202503261500","4.49","4.50","4.53","4.49","66447.65",{},"29.5668"],["202503271030","4.50","4.48","4.52","4.44","93055.43",{},"41.4063"],["202503271130","4.47","4.44","4.48","4.43","32694.54",{},"14.5479"],["202503271400","4.44","4.41","4.45","4.40","49559.98",{},"22.0524"],["202503271500","4.41","4.42","4.43","4.40","35989.66",{},"16.0141"],["202503281030","4.44","4.37","4.44","4.37","63503.00",{},"28.2566"],["202503281130","4.37","4.37","4.38","4.35","35386.66",{},"15.7458"],["202503281400","4.37","4.38","4.38","4.35","29277.58",{},"13.0275"],["202503281500","4.38","4.38","4.39","4.37","19156.70",{},"8.5240"],["202503311030","4.41","4.43","4.47","4.40","94181.97",{},"41.9076"],["202503311130","4.44","4.39","4.44","4.38","34366.00",{},"15.2916"],["202503311400","4.39","4.38","4.43","4.37","27943.20",{},"12.4337"],["202503311500","4.39","4.40","4.41","4.37","27213.79",{},"12.1092"],["202504011030","4.42","4.40","4.43","4.38","47844.00",{},"21.2889"],["202504011130","4.40","4.41","4.42","4.39","18728.00",{},"8.3333"],["202504011400","4.41","4.44","4.44","4.40","52622.82",{},"23.4153"],["202504011500","4.43","4.45","4.47","4.43","46849.71",{},"20.8464"],["202504021030","4.47","4.45","4.52","4.44","86429.53",{},"38.4580"],["202504021130","4.45","4.47","4.47","4.43","24877.20",{},"11.0695"],["202504021400","4.47","4.48","4.49","4.45","24812.29",{},"11.0406"],["202504021500","4.48","4.49","4.50","4.48","30626.67",{},"13.6278"],["202504031030","4.46","4.53","4.55","4.46","64249.33",{},"28.5887"],["202504031130","4.53","4.50","4.54","4.49","22499.26",{},"10.0114"],["202504031400","4.50","4.51","4.52","4.49","23649.61",{},"10.5232"],["202504031500","4.50","4.50","4.52","4.49","24313.27",{},"10.8185"],["202504071030","4.34","4.30","4.44","4.23","159487.88",{},"70.9664"],["202504071130","4.30","4.24","4.32","4.23","51350.78",{},"22.8493"],["202504071400","4.24","4.05","4.24","4.05","121497.60",{},"54.0621"],["202504071500","4.05","4.13","4.14","4.05","129064.34",{},"57.4290"],["202504081030","4.15","4.21","4.29","4.15","132258.47",{},"58.8503"],["202504081130","4.21","4.26","4.28","4.20","49074.00",{},"21.8362"],["202504081400","4.26","4.23","4.26","4.19","68554.10",{},"30.5041"],["202504081500","4.23","4.25","4.25","4.20","49751.90",{},"22.1378"],["202504091030","4.25","4.17","4.25","4.10","116804.19",{},"51.9737"],["202504091130","4.17","4.24","4.24","4.15","31318.66",{},"13.9357"],["202504091400","4.24","4.27","4.30","4.19","39115.00",{},"17.4048"],["202504091500","4.27","4.31","4.32","4.26","57530.00",{},"25.5988"],["202504101030","4.33","4.30","4.34","4.25","81761.00",{},"36.3807"],["202504101130","4.30","4.28","4.31","4.28","26369.10",{},"11.7333"],["202504101400","4.28","4.29","4.33","4.28","37045.50",{},"16.4839"],["202504101500","4.29","4.30","4.31","4.28","40334.00",{},"17.9472"],["202504111030","4.29","4.33","4.37","4.28","67611.96",{},"30.0849"],["202504111130","4.34","4.28","4.34","4.28","33185.00",{},"14.7661"],["202504111400","4.28","4.32","4.32","4.28","25817.00",{},"11.4876"],["202504111500","4.31","4.29","4.32","4.29","27140.00",{},"12.0763"],["202504141030","4.31","4.31","4.33","4.28","41120.75",{},"18.2973"],["202504141130","4.31","4.31","4.32","4.29","17270.61",{},"7.6848"],["202504141400","4.31","4.33","4.33","4.28","25457.00",{},"11.3275"],["202504141500","4.32","4.32","4.33","4.31","18173.00",{},"8.0863"],["202504151030","4.32","4.28","4.32","4.26","40195.97",{},"17.8858"],["202504151130","4.28","4.27","4.28","4.25","18389.95",{},"8.1829"],["202504151400","4.27","4.27","4.28","4.25","16868.00",{},"7.5057"],["202504151500","4.27","4.26","4.27","4.25","17402.00",{},"7.7433"],["202504161030","4.25","4.30","4.33","4.25","46429.00",{},"20.6592"],["202504161130","4.30","4.29","4.30","4.28","16484.00",{},"7.3348"],["202504161400","4.29","4.31","4.32","4.28","23992.00",{},"10.6756"],["202504161500","4.30","4.33","4.33","4.30","22986.00",{},"10.2279"],["202504171030","4.32","4.30","4.33","4.28","27385.00",{},"12.1853"],["202504171130","4.30","4.30","4.31","4.29","8794.50",{},"3.9132"],["202504171400","4.30","4.29","4.30","4.27","19979.50",{},"8.8902"],["202504171500","4.29","4.30","4.32","4.27","19021.00",{},"8.4637"],["202504181030","4.30","4.27","4.30","4.26","20475.00",{},"9.1106"],["202504181130","4.27","4.26","4.28","4.26","9506.00",{},"4.2298"],["202504181400","4.26","4.28","4.28","4.25","19278.14",{},"8.5781"],["202504181500","4.27","4.28","4.29","4.27","13754.22",{},"6.1201"],["202504211030","4.28","4.27","4.30","4.25","21600.00",{},"9.6112"],["202504211130","4.27","4.26","4.28","4.25","16722.00",{},"7.4407"],["202504211400","4.26","4.27","4.27","4.25","16947.00",{},"7.5408"],["202504211500","4.27","4.26","4.28","4.25","25301.01",{},"11.2580"],["202504221030","4.27","4.31","4.33","4.27","55281.22",{},"24.5982"],["202504221130","4.30","4.32","4.32","4.30","8151.20",{},"3.6270"],["202504221400","4.32","4.33","4.34","4.31","24042.09",{},"10.6979"],["202504221500","4.33","4.37","4.38","4.33","35125.59",{},"15.6296"],["202504231030","4.40","4.38","4.45","4.38","68574.78",{},"30.5133"],["202504231130","4.39","4.38","4.42","4.37","16910.41",{},"7.5245"],["202504231400","4.38","4.40","4.41","4.36","23322.10",{},"10.3775"],["202504231500","4.40","4.39","4.40","4.37","22795.59",{},"10.1432"],["202504241030","4.40","4.38","4.40","4.35","21457.00",{},"9.5476"],["202504241130","4.38","4.34","4.39","4.33","16809.00",{},"7.4794"],["202504241400","4.35","4.37","4.38","4.34","12528.00",{},"5.5745"],["202504241500","4.37","4.37","4.38","4.36","12243.33",{},"5.4478"],["202504251030","4.37","4.39","4.41","4.35","27760.00",{},"12.3522"],["202504251130","4.39","4.40","4.40","4.37","16546.50",{},"7.3626"],["202504251400","4.40","4.40","4.42","4.39","20120.00",{},"8.9527"],["202504251500","4.42","4.41","4.43","4.40","35299.34",{},"15.7069"],["202504281030","4.40","4.44","4.45","4.38","33102.55",{},"14.7294"],["202504281130","4.43","4.43","4.44","4.42","10747.32",{},"4.7822"],["202504281400","4.43","4.44","4.45","4.42","9398.99",{},"4.1822"],["202504281500","4.43","4.43","4.45","4.42","16289.89",{},"7.2484"],["202504291030","4.51","4.59","4.62","4.49","169410.06",{},"75.3814"],["202504291130","4.59","4.62","4.64","4.54","81741.58",{},"36.3721"],["202504291400","4.61","4.66","4.67","4.59","76972.72",{},"34.2501"],["202504291500","4.66","4.63","4.66","4.62","57957.84",{},"25.7892"],["202504301030","4.65","4.51","4.68","4.50","105326.87",{},"46.8667"],["202504301130","4.51","4.52","4.55","4.49","40087.87",{},"17.8377"],["202504301400","4.52","4.53","4.56","4.50","40426.00",{},"17.9881"],["202504301500","4.54","4.55","4.59","4.53","48960.25",{},"21.7856"],["202505061030","4.57","4.56","4.60","4.52","77058.87",{},"34.2884"],["202505061130","4.56","4.55","4.58","4.53","28265.61",{},"12.5772"],["202505061400","4.55","4.56","4.58","4.55","22885.00",{},"10.1830"],["202505061500","4.56","4.58","4.58","4.55","32555.32",{},"14.4860"],["202505071030","4.60","4.61","4.63","4.54","62422.90",{},"27.7760"],["202505071130","4.60","4.62","4.65","4.60","40399.06",{},"17.9761"],["202505071400","4.62","4.61","4.63","4.58","46184.00",{},"20.5502"],["202505071500","4.61","4.61","4.61","4.59","32266.38",{},"14.3574"],["202505081030","4.61","4.59","4.61","4.54","58719.50",{},"26.1281"],["202505081130","4.60","4.59","4.61","4.57","24261.97",{},"10.7957"],["202505081400","4.58","4.60","4.62","4.58","21948.00",{},"9.7661"],["202505081500","4.60","4.61","4.63","4.60","34595.95",{},"15.3940"],["202505091030","4.61","4.69","4.70","4.60","58001.94",{},"25.8088"],["202505091130","4.69","4.70","4.72","4.67","50189.15",{},"22.3324"],["202505091400","4.71","4.72","4.78","4.69","70413.99",{},"31.3317"],["202505091500","4.72","4.72","4.74","4.70","45951.69",{},"20.4469"],["202505121030","4.73","4.66","4.75","4.64","86822.87",{},"38.6331"],["202505121130","4.66","4.64","4.66","4.63","30500.16",{},"13.5715"],["202505121400","4.64","4.64","4.64","4.62","22509.37",{},"10.0159"],["202505121500","4.64","4.64","4.65","4.63","28478.38",{},"12.6719"],["202505131030","4.65","4.65","4.65","4.60","37490.00",{},"16.6817"],["202505131130","4.65","4.66","4.67","4.63","19665.85",{},"8.7506"],["202505131400","4.66","4.66","4.67","4.64","16348.00",{},"7.2743"],["202505131500","4.66","4.67","4.68","4.66","20053.99",{},"8.9233"],["202505141030","4.65","4.65","4.69","4.63","35673.00",{},"15.8732"],["202505141130","4.65","4.66","4.66","4.63","17523.00",{},"7.7971"],["202505141400","4.66","4.65","4.66","4.63","27076.00",{},"12.0479"],["202505141500","4.65","4.66","4.66","4.63","22012.00",{},"9.7946"],["202505151030","4.66","4.66","4.70","4.65","46039.90",{},"20.4861"],["202505151130","4.67","4.68","4.68","4.65","11861.19",{},"5.2778"],["202505151400","4.68","4.68","4.69","4.66","15231.00",{},"6.7772"],["202505151500","4.68","4.66","4.68","4.66","19267.53",{},"8.5734"],["202505161030","4.65","4.63","4.68","4.62","39448.74",{},"17.5533"],["202505161130","4.64","4.63","4.65","4.62","13891.00",{},"6.1810"],["202505161400","4.63","4.64","4.64","4.61","17361.72",{},"7.7253"],["202505161500","4.64","4.63","4.64","4.62","21175.02",{},"9.4221"],["202505191030","4.63","4.75","4.75","4.61","59136.05",{},"26.3134"],["202505191130","4.75","4.74","4.76","4.72","43605.21",{},"19.4028"],["202505191400","4.74","4.72","4.74","4.72","17842.78",{},"7.9394"],["202505191500","4.72","4.73","4.74","4.72","25259.02",{},"11.2394"],["202505201030","4.74","4.76","4.81","4.74","58066.00",{},"25.8373"],["202505201130","4.76","4.76","4.77","4.74","20263.00",{},"9.0163"],["202505201400","4.76","4.76","4.79","4.75","25506.00",{},"11.3493"],["202505201500","4.75","4.76","4.76","4.74","24714.00",{},"10.9968"],["202505211030","4.75","4.84","4.85","4.75","60160.36",{},"26.7692"],["202505211130","4.85","4.87","4.89","4.84","65484.00",{},"29.1380"],["202505211400","4.87","4.88","4.89","4.86","23934.53",{},"10.6500"],["202505211500","4.88","4.89","4.90","4.86","38051.40",{},"16.9315"],["202505221030","4.90","4.90","4.93","4.87","38269.64",{},"17.0286"],["202505221130","4.91","4.89","4.92","4.87","20877.00",{},"9.2895"],["202505221400","4.91","4.88","4.93","4.87","17475.00",{},"7.7757"],["202505221500","4.88","4.90","4.91","4.88","19164.67",{},"8.5276"],["202505231030","4.93","4.89","4.93","4.84","41667.00",{},"18.5403"],["202505231130","4.89","4.85","4.90","4.84","34607.00",{},"15.3989"],["202505231400","4.85","4.88","4.88","4.85","14063.67",{},"6.2578"],["202505231500","4.88","4.81","4.88","4.81","35424.72",{},"15.7627"],["202505261030","4.85","4.90","4.91","4.82","41491.70",{},"18.4623"],["202505261130","4.90","4.86","4.91","4.84","34012.00",{},"15.1341"],["202505261400","4.86","4.86","4.88","4.85","17366.00",{},"7.7272"],["202505261500","4.87","4.86","4.88","4.85","23591.36",{},"10.4973"],["202505271030","4.86","4.91","4.93","4.86","30686.05",{},"13.6542"],["202505271130","4.90","4.90","4.91","4.88","14577.00",{},"6.4862"],["202505271400","4.90","4.88","4.90","4.87","22866.00",{},"10.1746"],["202505271500","4.87","4.90","4.91","4.87","22436.00",{},"9.9832"],["202505281030","4.89","4.89","4.94","4.88","30462.00",{},"13.5545"],["202505281130","4.88","5.00","5.01","4.88","56614.19",{},"25.1913"],["202505281400","4.98","4.99","5.02","4.98","34916.92",{},"15.5368"],["202505281500","5.00","5.02","5.03","4.98","43631.76",{},"19.4146"],["202505291030","5.00","5.01","5.12","4.99","70392.00",{},"31.3219"],["202505291130","5.01","5.01","5.02","4.99","23998.58",{},"10.6785"],["202505291400","5.01","5.01","5.02","4.99","15931.20",{},"7.0888"],["202505291500","5.01","4.98","5.01","4.97","31166.59",{},"13.8680"],["202505301030","4.97","5.04","5.06","4.97","50872.18",{},"22.6363"],["202505301130","5.04","5.07","5.08","5.03","22899.00",{},"10.1892"],["202505301400","5.07","5.04","5.07","5.04","17407.01",{},"7.7455"],["202505301500","5.05","5.03","5.06","5.01","41688.00",{},"18.5497"],["202506031030","5.03","5.01","5.06","4.97","72661.49",{},"32.3318"],["202506031130","5.02","5.04","5.06","4.99","35258.36",{},"15.6887"],["202506031400","5.05","5.03","5.07","5.03","28193.59",{},"12.5451"],["202506031500","5.03","5.04","5.04","5.01","27570.00",{},"12.2677"],["202506041030","5.04","5.02","5.08","5.01","63846.00",{},"28.4092"],["202506041130","5.02","5.04","5.05","5.00","36557.59",{},"16.2668"],["202506041400","5.04","5.05","5.08","5.04","25517.24",{},"11.3543"],["202506041500","5.05","5.05","5.06","5.04","21633.59",{},"9.6262"],["202506051030","5.05","5.05","5.09","5.03","47131.00",{},"20.9716"],["202506051130","5.06","5.03","5.06","5.03","14466.37",{},"6.4370"],["202506051400","5.03","4.98","5.04","4.97","38780.33",{},"17.2559"],["202506051500","4.98","4.98","5.00","4.97","23091.10",{},"10.2747"],["202506061030","5.00","5.01","5.03","4.99","44763.00",{},"19.9179"],["202506061130","5.01","4.97","5.01","4.96","18133.03",{},"8.0685"],["202506061400","4.97","4.99","5.00","4.97","15622.62",{},"6.9515"],["202506061500","4.99","4.99","5.00","4.98","19044.40",{},"8.4741"],["202506091030","4.99","4.90","5.01","4.88","84710.82",{},"37.6933"],["202506091130","4.89","4.90","4.91","4.87","28293.33",{},"12.5895"],["202506091400","4.89","4.92","4.94","4.89","30851.00",{},"13.7276"],["202506091500","4.92","4.94","4.94","4.92","27294.34",{},"12.1450"],["202506101030","4.94","4.95","4.98","4.92","34931.52",{},"15.5433"],["202506101130","4.95","4.93","4.96","4.92","11578.00",{},"5.1518"],["202506101400","4.93","4.92","4.96","4.89","27116.49",{},"12.0659"],["202506101500","4.92","4.93","4.95","4.90","18091.90",{},"8.0502"],["202506111030","4.94","4.94","4.95","4.91","22293.91",{},"9.9200"],["202506111130","4.95","4.94","4.95","4.93","7909.54",{},"3.5195"],["202506111400","4.94","4.97","4.98","4.93","23152.44",{},"10.3020"],["202506111500","4.97","4.98","4.99","4.96","26854.82",{},"11.9494"],["202506121030","4.99","5.01","5.04","4.97","43291.39",{},"19.2631"],["202506121130","5.01","4.99","5.01","4.97","17383.84",{},"7.7352"],["202506121400","4.99","4.98","5.00","4.96","13250.00",{},"5.8958"],["202506121500","4.97","4.97","4.98","4.96","11994.01",{},"5.3369"],["202506131030","4.97","4.96","5.01","4.96","33832.13",{},"15.0541"],["202506131130","4.96","4.99","5.00","4.96","15597.00",{},"6.9401"],["202506131400","4.98","4.97","4.99","4.96","13119.00",{},"5.8375"],["202506131500","4.98","4.97","4.99","4.96","19243.01",{},"8.5625"],["202506161030","4.95","4.91","4.96","4.90","41105.00",{},"18.2903"],["202506161130","4.91","4.92","4.93","4.90","20237.00",{},"9.0047"],["202506161400","4.92","4.92","4.93","4.91","15372.00",{},"6.8400"],["202506161500","4.92","4.91","4.94","4.90","36359.10",{},"16.1785"],["202506171030","4.90","4.90","4.92","4.89","31689.86",{},"14.1009"],["202506171130","4.91","4.91","4.91","4.89","17427.40",{},"7.7546"],["202506171400","4.91","4.91","4.92","4.89","11460.62",{},"5.0996"],["202506171500","4.92","4.95","4.96","4.91","33388.44",{},"14.8567"],["202506181030","4.95","4.92","4.95","4.90","32782.38",{},"14.5870"],["202506181130","4.92","4.91","4.93","4.90","7387.20",{},"3.2870"],["202506181400","4.91","4.90","4.93","4.90","8745.00",{},"3.8912"],["202506181500","4.90","4.90","4.92","4.90","12084.00",{},"5.3769"],["202506191030","4.92","4.84","4.92","4.81","58392.20",{},"25.9824"],["202506191130","4.84","4.81","4.85","4.81","20687.02",{},"9.2050"],["202506191400","4.81","4.84","4.85","4.81","17631.00",{},"7.8452"],["202506191500","4.84","4.84","4.85","4.82","21195.08",{},"9.4311"],["202506201030","4.84","4.88","4.90","4.83","47165.50",{},"20.9870"],["202506201130","4.88","4.87","4.89","4.86","14094.90",{},"6.2717"],["202506201400","4.87","4.90","4.91","4.87","17376.05",{},"7.7317"],["202506201500","4.90","4.90","4.90","4.88","21362.01",{},"9.5053"],["202506231030","4.92","4.95","4.96","4.89","50757.00",{},"22.5850"],["202506231130","4.96","4.95","4.96","4.94","12599.32",{},"5.6062"],["202506231400","4.95","4.96","4.96","4.92","22420.00",{},"9.9761"],["202506231500","4.96","4.94","4.96","4.94","21535.00",{},"9.5823"],["202506241030","4.94","4.87","4.97","4.87","49472.00",{},"22.0133"],["202506241130","4.87","4.86","4.90","4.84","39592.11",{},"17.6171"],["202506241400","4.86","4.89","4.90","4.86","30198.00",{},"13.4370"],["202506241500","4.88","4.90","4.91","4.88","18085.77",{},"8.0475"],["202506251030","4.91","4.87","4.92","4.86","22690.92",{},"10.0966"],["202506251130","4.88","4.88","4.88","4.86","10078.00",{},"4.4843"],["202506251400","4.88","4.86","4.89","4.85","21843.58",{},"9.7196"],["202506251500","4.87","4.87","4.89","4.86","35737.00",{},"15.9017"],["202506261030","4.88","4.81","4.88","4.80","55958.14",{},"24.8994"],["202506261130","4.81","4.81","4.82","4.79","32282.00",{},"14.3643"],["202506261400","4.80","4.81","4.83","4.79","27653.22",{},"12.3047"],["202506261500","4.81","4.83","4.85","4.81","22563.04",{},"10.0397"],["202506271030","4.85","4.84","4.89","4.83","62000.00",{},"27.5878"],["202506271130","4.85","4.78","4.85","4.77","38332.10",{},"17.0564"],["202506271400","4.78","4.79","4.80","4.77","20646.20",{},"9.1868"],["202506271500","4.78","4.79","4.80","4.78","17635.25",{},"7.8471"],["202506301030","4.80","4.78","4.82","4.77","40921.30",{},"18.2085"],["202506301130","4.78","4.80","4.81","4.77","26035.72",{},"11.5850"],["202506301400","4.80","4.79","4.80","4.78","16393.20",{},"7.2944"],["202506301500","4.79","4.78","4.80","4.77","21041.85",{},"9.3629"],["202507011030","4.78","4.88","4.88","4.78","75212.59",{},"33.4669"],["202507011130","4.88","4.86","4.88","4.86","31755.00",{},"14.1298"],["202507011400","4.86","4.83","4.86","4.82","26058.00",{},"11.5949"],["202507011500","4.84","4.86","4.87","4.82","29680.41",{},"13.2067"],["202507021030","4.85","4.88","4.90","4.85","43175.91",{},"19.2117"],["202507021130","4.87","4.88","4.90","4.86","14228.00",{},"6.3310"],["202507021400","4.89","4.89","4.90","4.88","17420.01",{},"7.7513"],["202507021500","4.88","4.90","4.90","4.88","25768.44",{},"11.4660"],["202507031030","4.91","4.84","4.91","4.83","37522.00",{},"16.6959"],["202507031130","4.84","4.87","4.87","4.84","10612.00",{},"4.7220"],["202507031400","4.87","4.87","4.88","4.86","8251.40",{},"3.6716"],["202507031500","4.87","4.86","4.89","4.85","20347.25",{},"9.0538"],["202507041030","4.87","4.93","4.93","4.86","48423.00",{},"21.5465"],["202507041130","4.93","4.90","4.93","4.89","12848.00",{},"5.7169"],["202507041400","4.90","4.88","4.90","4.88","10081.80",{},"4.4860"],["202507041500","4.89","4.88","4.89","4.87","16078.48",{},"7.1543"],["202507071030","4.88","4.89","4.91","4.84","37621.93",{},"16.7404"],["202507071130","4.90","4.92","4.93","4.88","32975.99",{},"14.6731"],["202507071400","4.93","4.91","4.93","4.90","28588.08",{},"12.7207"],["202507071500","4.91","4.91","4.93","4.91","24371.00",{},"10.8442"],["202507081030","4.92","4.89","4.95","4.87","40866.00",{},"18.1839"],["202507081130","4.89","4.90","4.90","4.87","22276.00",{},"9.9120"],["202507081400","4.90","4.90","4.91","4.88","18192.50",{},"8.0950"],["202507081500","4.90","4.88","4.90","4.88","21780.00",{},"9.6913"],["202507091030","4.90","4.93","4.95","4.89","46424.00",{},"20.6570"],["202507091130","4.92","4.95","4.96","4.92","17021.29",{},"7.5739"],["202507091400","4.94","4.98","4.98","4.94","29488.00",{},"13.1211"],["202507091500","4.98","4.96","4.98","4.95","23012.16",{},"10.2396"],["202507101030","4.96","4.98","5.00","4.96","26825.00",{},"11.9362"],["202507101130","4.98","4.98","4.99","4.96","12710.20",{},"5.6556"],["202507101400","4.98","4.99","4.99","4.97","13766.00",{},"6.1254"],["202507101500","4.99","5.01","5.01","4.98","28134.75",{},"12.5190"],["202507111030","5.01","5.03","5.04","5.01","40755.90",{},"18.1349"],["202507111130","5.02","5.07","5.08","5.02","32345.71",{},"14.3927"],["202507111400","5.07","5.05","5.08","5.04","40576.00",{},"18.0549"],["202507111500","5.05","5.04","5.05","5.03","23747.31",{},"10.5667"],["202507141030","5.05","5.07","5.11","5.03","56220.27",{},"25.0160"],["202507141130","5.07","5.05","5.08","5.04","16654.21",{},"7.4105"],["202507141400","5.05","5.06","5.08","5.04","17156.00",{},"7.6338"],["202507141500","5.05","5.02","5.06","5.02","34560.58",{},"15.3782"],["202507151030","4.88","4.83","4.89","4.82","48168.58",{},"21.4333"],["202507151130","4.83","4.83","4.86","4.82","20657.20",{},"9.1917"],["202507151400","4.83","4.82","4.84","4.81","19016.05",{},"8.4615"],["202507151500","4.82","4.83","4.84","4.81","21676.27",{},"9.6452"],["202507161030","4.84","4.81","4.84","4.80","32858.00",{},"14.6206"],["202507161130","4.81","4.81","4.82","4.79","14529.00",{},"6.4649"],["202507161400","4.81","4.79","4.81","4.78","11345.00",{},"5.0481"],["202507161500","4.78","4.80","4.81","4.78","20999.11",{},"9.3439"],["202507171030","4.80","4.79","4.84","4.78","26976.21",{},"12.0034"],["202507171130","4.79","4.79","4.79","4.77","10410.00",{},"4.6321"],["202507171400","4.79","4.78","4.79","4.77","22577.00",{},"10.0460"],["202507171500","4.78","4.77","4.79","4.76","35939.44",{},"15.9918"],["202507181030","4.79","4.82","4.84","4.78","56713.97",{},"25.2357"],["202507181130","4.82","4.81","4.83","4.80","12055.03",{},"5.3641"],["202507181400","4.81","4.80","4.82","4.80","9468.00",{},"4.2129"],["202507181500","4.80","4.81","4.82","4.80","15027.79",{},"6.6868"],["202507211030","4.80","4.83","4.86","4.80","49898.18",{},"22.2029"],["202507211130","4.84","4.83","4.84","4.81","30495.22",{},"13.5693"],["202507211400","4.83","4.85","4.87","4.83","31249.25",{},"13.9048"],["202507211500","4.85","4.84","4.87","4.84","29370.47",{},"13.0688"],["202507221030","4.84","4.81","4.87","4.78","51161.90",{},"22.7652"],["202507221130","4.81","4.83","4.85","4.81","13161.19",{},"5.8563"],["202507221400","4.83","4.84","4.87","4.83","25829.27",{},"11.4931"],["202507221500","4.84","4.88","4.88","4.84","26595.34",{},"11.8340"],["202507231030","4.89","4.91","4.92","4.88","33446.75",{},"14.8826"],["202507231130","4.90","4.89","4.91","4.89","10422.21",{},"4.6375"],["202507231400","4.89","4.88","4.91","4.88","27418.20",{},"12.2001"],["202507231500","4.88","4.86","4.89","4.85","32236.18",{},"14.3439"],["202507241030","4.86","4.83","4.88","4.81","46385.90",{},"20.6401"],["202507241130","4.83","4.84","4.84","4.82","15035.98",{},"6.6905"],["202507241400","4.84","4.83","4.84","4.81","26605.62",{},"11.8385"],["202507241500","4.83","4.83","4.84","4.82","30200.25",{},"13.4380"],["202507251030","4.84","4.81","4.85","4.80","53421.00",{},"23.7704"],["202507251130","4.80","4.76","4.82","4.76","50389.00",{},"22.4213"],["202507251400","4.77","4.77","4.79","4.76","18797.00",{},"8.3640"],["202507251500","4.77","4.74","4.78","4.74","51209.65",{},"22.7865"],["202507281030","4.75","4.75","4.77","4.73","45393.00",{},"20.1983"],["202507281130","4.75","4.73","4.76","4.73","31569.00",{},"14.0471"],["202507281400","4.73","4.74","4.75","4.72","15772.00",{},"7.0180"],["202507281500","4.73","4.72","4.74","4.72","27565.58",{},"12.2657"],["202507291030","4.72","4.58","4.73","4.57","105314.00",{},"46.8610"],["202507291130","4.57","4.56","4.58","4.55","50776.00",{},"22.5935"],["202507291400","4.56","4.52","4.56","4.49","83754.56",{},"37.2678"],["202507291500","4.52","4.55","4.56","4.52","40722.00",{},"18.1198"],["202507301030","4.54","4.62","4.63","4.53","86010.00",{},"38.2714"],["202507301130","4.63","4.60","4.63","4.58","43675.00",{},"19.4338"],["202507301400","4.60","4.58","4.61","4.56","28784.01",{},"12.8079"],["202507301500","4.58","4.58","4.60","4.56","32910.28",{},"14.6439"],["202507311030","4.57","4.51","4.58","4.49","72260.00",{},"32.1531"],["202507311130","4.51","4.53","4.54","4.50","22744.00",{},"10.1203"],["202507311400","4.53","4.56","4.56","4.50","22190.55",{},"9.8740"],["202507311500","4.55","4.53","4.56","4.51","24773.00",{},"11.0231"],["202508011030","4.53","4.51","4.56","4.51","38335.00",{},"17.0577"],["202508011130","4.51","4.50","4.52","4.50","11597.00",{},"5.1602"],["202508011400","4.53","4.49","4.57","4.49","59789.48",{},"26.6042"],["202508011500","4.49","4.50","4.50","4.48","37522.00",{},"16.6959"],["202508041030","4.47","4.52","4.55","4.45","65223.53",{},"29.0221"],["202508041130","4.51","4.52","4.52","4.49","24045.00",{},"10.6992"],["202508041400","4.52","4.51","4.52","4.49","21943.64",{},"9.7641"],["202508041500","4.51","4.52","4.53","4.50","37766.54",{},"16.8048"],["202508051030","4.51","4.57","4.59","4.51","52511.00",{},"23.3655"],["202508051130","4.57","4.57","4.59","4.56","30131.00",{},"13.4072"],["202508051400","4.57","4.57","4.59","4.56","23061.32",{},"10.2615"],["202508051500","4.57","4.59","4.60","4.57","23799.99",{},"10.5901"],["202508061030","4.58","4.57","4.60","4.53","41548.22",{},"18.4875"],["202508061130","4.57","4.57","4.58","4.56","15571.74",{},"6.9289"],["202508061400","4.56","4.59","4.60","4.56","15939.00",{},"7.0923"],["202508061500","4.59","4.59","4.60","4.57","18392.75",{},"8.1841"],["202508071030","4.59","4.57","4.59","4.56","22834.05",{},"10.1603"],["202508071130","4.57","4.57","4.59","4.56","17314.05",{},"7.7041"],["202508071400","4.57","4.56","4.59","4.56","9890.25",{},"4.4008"],["202508071500","4.56","4.57","4.57","4.56","14545.55",{},"6.4722"],["202508081030","4.56","4.55","4.58","4.54","35417.00",{},"15.7593"],["202508081130","4.55","4.55","4.56","4.54","14502.02",{},"6.4529"],["202508081400","4.55","4.58","4.58","4.55","23666.51",{},"10.5307"],["202508081500","4.58","4.59","4.59","4.57","27613.01",{},"12.2868"],["202508111030","4.58","4.44","4.58","4.40","221419.83",{},"98.5239"],["202508111130","4.44","4.46","4.47","4.44","47892.00",{},"21.3102"],["202508111400","4.46","4.45","4.46","4.44","55903.74",{},"24.8752"],["202508111500","4.45","4.45","4.47","4.44","71211.63",{},"31.6866"],["202508121030","4.46","4.45","4.49","4.45","100445.25",{},"44.6945"],["202508121130","4.45","4.47","4.47","4.44","39335.20",{},"17.5028"],["202508121400","4.47","4.44","4.47","4.44","27279.00",{},"12.1382"],["202508121500","4.44","4.44","4.45","4.43","62461.30",{},"27.7930"],["202508131030","4.46","4.45","4.48","4.44","77246.70",{},"34.3720"],["202508131130","4.45","4.46","4.46","4.44","34859.99",{},"15.5114"],["202508131400","4.46","4.45","4.46","4.44","28970.00",{},"12.8906"],["202508131500","4.45","4.46","4.46","4.44","47599.42",{},"21.1800"],["202508141030","4.46","4.49","4.52","4.46","114206.39",{},"50.8178"],["202508141130","4.49","4.46","4.50","4.46","23934.00",{},"10.6498"],["202508141400","4.46","4.44","4.47","4.43","54774.00",{},"24.3725"],["202508141500","4.44","4.44","4.45","4.43","38792.00",{},"17.2611"],["202508151030","4.45","4.41","4.45","4.40","93897.50",{},"41.7810"],["202508151130","4.41","4.43","4.43","4.40","27959.00",{},"12.4408"],["202508151400","4.43","4.45","4.45","4.43","23806.24",{},"10.5929"],["202508151500","4.44","4.46","4.46","4.44","49191.88",{},"21.8886"],["202508181030","4.46","4.44","4.47","4.44","79170.45",{},"35.2280"],["202508181130","4.44","4.47","4.47","4.44","32064.60",{},"14.2676"],["202508181400","4.47","4.45","4.47","4.45","31616.42",{},"14.0682"],["202508181500","4.45","4.44","4.46","4.44","59353.58",{},"26.4102"],["202508191030","4.44","4.44","4.45","4.43","47089.91",{},"20.9533"],["202508191130","4.44","4.44","4.45","4.43","11563.00",{},"5.1451"],["202508191400","4.45","4.43","4.45","4.43","34436.00",{},"15.3228"],["202508191500","4.43","4.44","4.45","4.43","30738.95",{},"13.6777"],["202508201030","4.44","4.43","4.45","4.42","48965.71",{},"21.7880"],["202508201130","4.43","4.42","4.44","4.42","19784.93",{},"8.8036"],["202508201400","4.42","4.42","4.43","4.42","17168.00",{},"7.6391"],["202508201500","4.42","4.45","4.45","4.42","38649.03",{},"17.1974"],["202508211030","4.45","4.48","4.48","4.44","79531.88",{},"35.3888"],["202508211130","4.47","4.48","4.49","4.47","63961.64",{},"28.4606"],["202508211400","4.49","4.47","4.49","4.47","25224.07",{},"11.2238"],["202508211500","4.47","4.48","4.48","4.46","31209.68",{},"13.8872"],["202508221030","4.48","4.44","4.48","4.44","79541.02",{},"35.3929"],["202508221130","4.44","4.46","4.46","4.44","22205.94",{},"9.8808"],["202508221400","4.46","4.47","4.47","4.45","18861.87",{},"8.3929"],["202508221500","4.47","4.49","4.49","4.46","39137.86",{},"17.4149"],["202508251030","4.50","4.55","4.55","4.50","111662.85",{},"49.6860"],["202508251130","4.55","4.54","4.56","4.53","55683.54",{},"24.7772"],["202508251400","4.54","4.54","4.55","4.52","30241.53",{},"13.4564"],["202508251500","4.53","4.54","4.55","4.52","35876.62",{},"15.9638"],["202508261030","4.53","4.53","4.55","4.52","48889.05",{},"21.7539"],["202508261130","4.54","4.55","4.55","4.53","21471.70",{},"9.5541"],["202508261400","4.55","4.54","4.55","4.53","24397.00",{},"10.8558"],["202508261500","4.54","4.53","4.55","4.53","26451.06",{},"11.7698"],["202508271030","4.54","4.52","4.54","4.51","40549.20",{},"18.0429"],["202508271130","4.52","4.53","4.53","4.51","20047.46",{},"8.9204"],["202508271400","4.53","4.47","4.53","4.47","51625.85",{},"22.9717"],["202508271500","4.47","4.45","4.49","4.45","42925.66",{},"19.1004"],["202508281030","4.45","4.44","4.48","4.43","60942.98",{},"27.1174"],["202508281130","4.44","4.43","4.46","4.43","32983.27",{},"14.6764"],["202508281400","4.43","4.40","4.44","4.38","60092.55",{},"26.7390"],["202508281500","4.40","4.45","4.45","4.39","29476.85",{},"13.1161"],["202508291030","4.44","4.47","4.48","4.44","75456.64",{},"33.5755"],["202508291130","4.47","4.45","4.48","4.44","40211.36",{},"17.8926"],["202508291400","4.44","4.44","4.45","4.42","31031.81",{},"13.8080"],["202508291500","4.44","4.45","4.45","4.43","28926.41",{},"12.8712"],["202509011030","4.45","4.50","4.51","4.40","134444.00",{},"59.82"],["202509011130","4.50","4.47","4.50","4.47","18748.00",{},"8.34"],["202509011400","4.47","4.46","4.48","4.45","27132.00",{},"12.07"],["202509011500","4.46","4.46","4.47","4.45","27765.00",{},"12.35"]],"prec":"4.45"}}}