{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","3.85","3.88","3.87","117069","42679","74390","3.85","110","3.84","1464","3.83","2856","3.82","2531","3.81","2911","3.86","1789","3.87","1826","3.88","2123","3.89","2606","3.90","4677","","20260617161407","-0.03","-0.77","3.88","3.80","3.85\/117069\/44844926","117069","4484","0.52","13.53","","3.88","3.80","2.06","86.52","86.52","0.73","4.27","3.49","0.77","-3149","3.83","5.89","13.77","","","0.49","4484.4926","0.0000","0"," ","GP-A","-9.62","-3.75","4.42","4.01","1.19","4.95","3.70","-3.02","-1.53","-6.10","2247371832","2247371832","-13.76","-12.30","2247371832","","","-19.46","0.00","","CNY","0","___D__F__N","3.80","5028",""],"market":["2026-06-18 04:43:46|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_close_\u5df2\u6536\u76d8|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_close_\u5df2\u6536\u76d8|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_open_\u76d8\u540e\u4ea4\u6613|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"],"zjlx":[]},"m60":[["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","134444.11",{},"59.8228"],["202509011130","4.50","4.47","4.50","4.47","18748.00",{},"8.3422"],["202509011400","4.47","4.46","4.48","4.45","27132.00",{},"12.0728"],["202509011500","4.46","4.46","4.47","4.45","27765.00",{},"12.3544"],["202509021030","4.45","4.47","4.49","4.44","51122.57",{},"22.7477"],["202509021130","4.47","4.48","4.48","4.45","28973.00",{},"12.8919"],["202509021400","4.48","4.47","4.48","4.45","16063.00",{},"7.1475"],["202509021500","4.48","4.48","4.48","4.46","21823.57",{},"9.7107"],["202509031030","4.47","4.41","4.48","4.41","63171.94",{},"28.1093"],["202509031130","4.41","4.41","4.43","4.41","17361.10",{},"7.7251"],["202509031400","4.41","4.40","4.42","4.39","31881.70",{},"14.1862"],["202509031500","4.40","4.39","4.41","4.38","33364.25",{},"14.8459"],["202509041030","4.39","4.38","4.39","4.32","71839.96",{},"31.9662"],["202509041130","4.38","4.37","4.40","4.36","23708.27",{},"10.5493"],["202509041400","4.37","4.40","4.41","4.37","22650.00",{},"10.0784"],["202509041500","4.40","4.41","4.41","4.37","32382.41",{},"14.4090"],["202509051030","4.40","4.37","4.40","4.36","50609.29",{},"22.5193"],["202509051130","4.37","4.36","4.38","4.35","33859.01",{},"15.0660"],["202509051400","4.36","4.37","4.38","4.35","19484.13",{},"8.6697"],["202509051500","4.38","4.39","4.40","4.37","32991.14",{},"14.6799"],["202509081030","4.38","4.40","4.42","4.37","45728.60",{},"20.3476"],["202509081130","4.40","4.41","4.41","4.38","21802.84",{},"9.7015"],["202509081400","4.40","4.41","4.41","4.39","10858.03",{},"4.8314"],["202509081500","4.41","4.41","4.41","4.39","26984.78",{},"12.0073"],["202509091030","4.41","4.40","4.41","4.39","27651.08",{},"12.3037"],["202509091130","4.40","4.37","4.41","4.37","31488.11",{},"14.0111"],["202509091400","4.37","4.38","4.39","4.35","27674.64",{},"12.3142"],["202509091500","4.36","4.38","4.38","4.36","14490.91",{},"6.4479"],["202509101030","4.38","4.37","4.39","4.36","21083.10",{},"9.3812"],["202509101130","4.37","4.38","4.38","4.36","10112.20",{},"4.4996"],["202509101400","4.38","4.38","4.38","4.36","12406.27",{},"5.5203"],["202509101500","4.38","4.36","4.38","4.36","13758.18",{},"6.1219"],["202509111030","4.36","4.35","4.38","4.34","43807.00",{},"19.4925"],["202509111130","4.35","4.36","4.37","4.34","17439.00",{},"7.7597"],["202509111400","4.36","4.37","4.38","4.36","12390.50",{},"5.5133"],["202509111500","4.37","4.38","4.39","4.36","23171.79",{},"10.3106"],["202509121030","4.38","4.41","4.42","4.37","46677.99",{},"20.7700"],["202509121130","4.41","4.42","4.43","4.41","34339.16",{},"15.2797"],["202509121400","4.43","4.40","4.43","4.40","17105.50",{},"7.6113"],["202509121500","4.40","4.39","4.41","4.38","23967.88",{},"10.6648"],["202509151030","4.39","4.36","4.40","4.35","53585.00",{},"23.8434"],["202509151130","4.36","4.36","4.36","4.34","18418.00",{},"8.1954"],["202509151400","4.35","4.36","4.36","4.34","18206.05",{},"8.1010"],["202509151500","4.36","4.36","4.37","4.34","18422.00",{},"8.1971"],["202509161030","4.36","4.39","4.39","4.35","36846.06",{},"16.3952"],["202509161130","4.39","4.39","4.39","4.37","27105.99",{},"12.0612"],["202509161400","4.39","4.37","4.39","4.36","26469.00",{},"11.7778"],["202509161500","4.37","4.38","4.39","4.37","15913.00",{},"7.0807"],["202509171030","4.38","4.38","4.39","4.34","58528.51",{},"26.0431"],["202509171130","4.38","4.38","4.39","4.37","13021.00",{},"5.7939"],["202509171400","4.39","4.39","4.39","4.37","13890.01",{},"6.1806"],["202509171500","4.39","4.37","4.39","4.37","14883.89",{},"6.6228"],["202509181030","4.37","4.38","4.38","4.36","36701.00",{},"16.3306"],["202509181130","4.38","4.37","4.38","4.36","14835.20",{},"6.6011"],["202509181400","4.37","4.35","4.38","4.35","24953.00",{},"11.1032"],["202509181500","4.35","4.31","4.36","4.31","60417.39",{},"26.8836"],["202509191030","4.32","4.29","4.33","4.27","38734.44",{},"17.2354"],["202509191130","4.29","4.29","4.29","4.26","21959.12",{},"9.7710"],["202509191400","4.29","4.29","4.30","4.28","19215.05",{},"8.5500"],["202509191500","4.29","4.32","4.33","4.28","24467.01",{},"10.8869"],["202509221030","4.32","4.29","4.33","4.27","30598.61",{},"13.6153"],["202509221130","4.29","4.29","4.31","4.29","14786.00",{},"6.5792"],["202509221400","4.29","4.29","4.30","4.28","15615.05",{},"6.9481"],["202509221500","4.29","4.29","4.30","4.27","19042.05",{},"8.4730"],["202509231030","4.29","4.25","4.30","4.24","45400.25",{},"20.2015"],["202509231130","4.24","4.26","4.27","4.23","21931.50",{},"9.7587"],["202509231400","4.26","4.26","4.26","4.24","17663.00",{},"7.8594"],["202509231500","4.25","4.28","4.30","4.25","32587.08",{},"14.5001"],["202509241030","4.27","4.31","4.33","4.26","45442.88",{},"20.2205"],["202509241130","4.31","4.30","4.32","4.30","12378.81",{},"5.5081"],["202509241400","4.30","4.31","4.33","4.30","15189.00",{},"6.7586"],["202509241500","4.31","4.32","4.33","4.30","14020.58",{},"6.2387"],["202509251030","4.32","4.28","4.32","4.26","31414.05",{},"13.9781"],["202509251130","4.28","4.27","4.28","4.26","13602.95",{},"6.0528"],["202509251400","4.27","4.26","4.28","4.24","64444.00",{},"28.6753"],["202509251500","4.27","4.26","4.27","4.25","11001.81",{},"4.8954"],["202509261030","4.25","4.25","4.26","4.23","31589.00",{},"14.0560"],["202509261130","4.25","4.23","4.26","4.23","20880.00",{},"9.2909"],["202509261400","4.23","4.24","4.25","4.23","19783.00",{},"8.8027"],["202509261500","4.24","4.25","4.26","4.23","28847.49",{},"12.8361"],["202509291030","4.25","4.25","4.26","4.20","34854.27",{},"15.5089"],["202509291130","4.25","4.23","4.25","4.22","11837.95",{},"5.2675"],["202509291400","4.23","4.27","4.27","4.22","22958.01",{},"10.2155"],["202509291500","4.27","4.26","4.27","4.25","16957.00",{},"7.5453"],["202509301030","4.27","4.24","4.27","4.23","26275.00",{},"11.6914"],["202509301130","4.24","4.22","4.24","4.22","18897.00",{},"8.4085"],["202509301400","4.22","4.22","4.24","4.22","25697.26",{},"11.4344"],["202509301500","4.22","4.23","4.24","4.22","33651.05",{},"14.9735"],["202510091030","4.23","4.22","4.25","4.22","36946.99",{},"16.4401"],["202510091130","4.23","4.22","4.24","4.22","31279.00",{},"13.9180"],["202510091400","4.22","4.23","4.24","4.22","16716.92",{},"7.4384"],["202510091500","4.23","4.25","4.26","4.23","34999.17",{},"15.5734"],["202510101030","4.26","4.31","4.31","4.24","74343.34",{},"33.0801"],["202510101130","4.30","4.31","4.32","4.30","24025.00",{},"10.6903"],["202510101400","4.31","4.33","4.33","4.30","21393.00",{},"9.5191"],["202510101500","4.33","4.33","4.34","4.32","26831.37",{},"11.9390"],["202510131030","4.30","4.29","4.30","4.24","82949.85",{},"36.9097"],["202510131130","4.29","4.30","4.31","4.28","32569.00",{},"14.4920"],["202510131400","4.30","4.34","4.35","4.30","39500.70",{},"17.5764"],["202510131500","4.34","4.37","4.37","4.34","42762.84",{},"19.0279"],["202510141030","4.35","4.37","4.38","4.32","57922.00",{},"25.7732"],["202510141130","4.37","4.39","4.39","4.35","42093.04",{},"18.7299"],["202510141400","4.39","4.39","4.40","4.38","38706.48",{},"17.2230"],["202510141500","4.39","4.39","4.40","4.38","52118.00",{},"23.1906"],["202510151030","4.39","4.39","4.42","4.36","77320.00",{},"34.4046"],["202510151130","4.39","4.38","4.40","4.38","19369.28",{},"8.6186"],["202510151400","4.39","4.39","4.40","4.37","30417.75",{},"13.5348"],["202510151500","4.39","4.40","4.41","4.39","27572.73",{},"12.2689"],["202510161030","4.40","4.41","4.42","4.39","56303.00",{},"25.0528"],["202510161130","4.41","4.40","4.42","4.40","23692.00",{},"10.5421"],["202510161400","4.40","4.41","4.42","4.39","28553.62",{},"12.7053"],["202510161500","4.41","4.42","4.42","4.41","26716.25",{},"11.8878"],["202510171030","4.41","4.45","4.45","4.39","79355.10",{},"35.3102"],["202510171130","4.45","4.44","4.46","4.43","42214.83",{},"18.7841"],["202510171400","4.43","4.42","4.44","4.41","41005.00",{},"18.2458"],["202510171500","4.41","4.41","4.43","4.40","35137.00",{},"15.6347"],["202510201030","4.42","4.38","4.44","4.36","70015.84",{},"31.1545"],["202510201130","4.38","4.41","4.41","4.37","19408.00",{},"8.6359"],["202510201400","4.41","4.42","4.42","4.39","14293.19",{},"6.3600"],["202510201500","4.42","4.42","4.44","4.42","35194.22",{},"15.6602"],["202510211030","4.42","4.42","4.44","4.41","48574.84",{},"21.6141"],["202510211130","4.43","4.43","4.43","4.41","35606.72",{},"15.8437"],["202510211400","4.43","4.45","4.45","4.42","38639.79",{},"17.1933"],["202510211500","4.45","4.44","4.46","4.43","52150.20",{},"23.2050"],["202510221030","4.44","4.47","4.50","4.43","99479.01",{},"44.2646"],["202510221130","4.47","4.46","4.48","4.45","25989.60",{},"11.5644"],["202510221400","4.46","4.44","4.46","4.43","23751.03",{},"10.5684"],["202510221500","4.44","4.46","4.47","4.44","44160.72",{},"19.6499"],["202510231030","4.46","4.47","4.49","4.46","102461.00",{},"45.5915"],["202510231130","4.47","4.48","4.50","4.47","43902.05",{},"19.5348"],["202510231400","4.48","4.45","4.49","4.44","30137.00",{},"13.4099"],["202510231500","4.45","4.47","4.48","4.44","39118.00",{},"17.4061"],["202510241030","4.46","4.44","4.48","4.42","86527.00",{},"38.5014"],["202510241130","4.43","4.44","4.45","4.43","19381.03",{},"8.6239"],["202510241400","4.45","4.44","4.46","4.43","30796.00",{},"13.7031"],["202510241500","4.44","4.44","4.45","4.43","31462.79",{},"13.9998"],["202510271030","4.44","4.44","4.45","4.40","104390.85",{},"46.4502"],["202510271130","4.44","4.46","4.48","4.44","62512.87",{},"27.8160"],["202510271400","4.46","4.45","4.47","4.45","33706.34",{},"14.9981"],["202510271500","4.45","4.46","4.47","4.44","45966.99",{},"20.4537"],["202510281030","4.54","4.57","4.64","4.54","284635.47",{},"126.6526"],["202510281130","4.57","4.57","4.59","4.54","63651.00",{},"28.3224"],["202510281400","4.56","4.57","4.59","4.56","43386.05",{},"19.3052"],["202510281500","4.57","4.59","4.59","4.56","48136.59",{},"21.4191"],["202510291030","4.54","4.54","4.56","4.48","116983.76",{},"52.0536"],["202510291130","4.55","4.57","4.57","4.53","35237.00",{},"15.6792"],["202510291400","4.57","4.53","4.57","4.52","45163.00",{},"20.0959"],["202510291500","4.53","4.54","4.56","4.52","41612.56",{},"18.5161"],["202510301030","4.56","4.56","4.57","4.53","81175.35",{},"36.1201"],["202510301130","4.57","4.56","4.58","4.55","30044.00",{},"13.3685"],["202510301400","4.55","4.55","4.57","4.53","40255.40",{},"17.9122"],["202510301500","4.56","4.54","4.56","4.54","31201.85",{},"13.8837"],["202510311030","4.54","4.54","4.57","4.51","110010.08",{},"48.9505"],["202510311130","4.54","4.56","4.56","4.53","41955.03",{},"18.6685"],["202510311400","4.56","4.55","4.57","4.53","45423.97",{},"20.2120"],["202510311500","4.55","4.55","4.58","4.55","46742.00",{},"20.7985"],["202511031030","4.54","4.55","4.57","4.52","68837.30",{},"30.6301"],["202511031130","4.55","4.56","4.56","4.54","24702.00",{},"10.9915"],["202511031400","4.56","4.57","4.58","4.54","58875.04",{},"26.1973"],["202511031500","4.58","4.59","4.59","4.56","47496.00",{},"21.1340"],["202511041030","4.58","4.67","4.69","4.57","137748.39",{},"61.2931"],["202511041130","4.67","4.65","4.67","4.65","30201.00",{},"13.4384"],["202511041400","4.65","4.64","4.66","4.64","39302.50",{},"17.4882"],["202511041500","4.65","4.66","4.66","4.63","42371.46",{},"18.8538"],["202511051030","4.64","4.65","4.68","4.60","104409.50",{},"46.4585"],["202511051130","4.64","4.65","4.66","4.64","23969.00",{},"10.6653"],["202511051400","4.66","4.68","4.70","4.65","78803.05",{},"35.0645"],["202511051500","4.69","4.69","4.71","4.68","47076.95",{},"20.9476"],["202511061030","4.69","4.68","4.70","4.66","51386.79",{},"22.8653"],["202511061130","4.68","4.70","4.71","4.68","29527.66",{},"13.1388"],["202511061400","4.69","4.74","4.83","4.69","133200.94",{},"59.2696"],["202511061500","4.74","4.74","4.77","4.74","42209.29",{},"18.7816"],["202511071030","4.71","4.80","4.83","4.71","122775.97",{},"54.6309"],["202511071130","4.80","4.78","4.81","4.78","31008.96",{},"13.7979"],["202511071400","4.78","4.80","4.81","4.78","25196.15",{},"11.2114"],["202511071500","4.80","4.80","4.81","4.79","41085.92",{},"18.2818"],["202511101030","4.79","4.75","4.79","4.72","96163.26",{},"42.7892"],["202511101130","4.74","4.74","4.75","4.72","27298.85",{},"12.1470"],["202511101400","4.74","4.74","4.76","4.74","34771.98",{},"15.4723"],["202511101500","4.74","4.74","4.76","4.74","30496.44",{},"13.5698"],["202511111030","4.74","4.76","4.77","4.72","56392.88",{},"25.0928"],["202511111130","4.76","4.78","4.78","4.75","25397.04",{},"11.3008"],["202511111400","4.78","4.75","4.78","4.75","20576.00",{},"9.1556"],["202511111500","4.75","4.76","4.77","4.75","28532.00",{},"12.6957"],["202511121030","4.76","4.76","4.79","4.75","54183.82",{},"24.1099"],["202511121130","4.76","4.78","4.78","4.76","22701.55",{},"10.1014"],["202511121400","4.77","4.74","4.78","4.72","34195.00",{},"15.2156"],["202511121500","4.74","4.75","4.77","4.74","25264.84",{},"11.2419"],["202511131030","4.75","4.69","4.76","4.69","62791.00",{},"27.9397"],["202511131130","4.69","4.69","4.71","4.69","22110.00",{},"9.8382"],["202511131400","4.69","4.72","4.73","4.69","48405.58",{},"21.5387"],["202511131500","4.72","4.73","4.74","4.71","20842.63",{},"9.2742"],["202511141030","4.73","4.75","4.77","4.72","46893.00",{},"20.8657"],["202511141130","4.75","4.76","4.77","4.74","25550.00",{},"11.3688"],["202511141400","4.76","4.74","4.76","4.74","9563.00",{},"4.2552"],["202511141500","4.74","4.71","4.75","4.71","32011.00",{},"14.2437"],["202511171030","4.71","4.65","4.71","4.64","59847.40",{},"26.6300"],["202511171130","4.65","4.69","4.70","4.64","23981.05",{},"10.6707"],["202511171400","4.69","4.67","4.70","4.67","22776.73",{},"10.1348"],["202511171500","4.68","4.67","4.69","4.67","28511.52",{},"12.6866"],["202511181030","4.65","4.65","4.68","4.62","71340.84",{},"31.7441"],["202511181130","4.65","4.63","4.67","4.63","21672.00",{},"9.6433"],["202511181400","4.63","4.66","4.67","4.63","30393.84",{},"13.5242"],["202511181500","4.65","4.66","4.67","4.63","41429.36",{},"18.4346"],["202511191030","4.65","4.63","4.68","4.60","50368.00",{},"22.4120"],["202511191130","4.63","4.60","4.63","4.60","33944.00",{},"15.1039"],["202511191400","4.60","4.59","4.62","4.57","38431.40",{},"17.1006"],["202511191500","4.58","4.59","4.60","4.57","27840.05",{},"12.3878"],["202511201030","4.60","4.58","4.61","4.58","31010.00",{},"13.7983"],["202511201130","4.59","4.61","4.62","4.57","18862.00",{},"8.3929"],["202511201400","4.61","4.57","4.62","4.57","21721.00",{},"9.6651"],["202511201500","4.57","4.58","4.60","4.55","33375.00",{},"14.8507"],["202511211030","4.57","4.51","4.58","4.50","71659.59",{},"31.8860"],["202511211130","4.52","4.50","4.52","4.47","50479.78",{},"22.4617"],["202511211400","4.49","4.49","4.52","4.49","20993.00",{},"9.3411"],["202511211500","4.50","4.46","4.50","4.45","40395.00",{},"17.9743"],["202511241030","4.46","4.43","4.48","4.41","77328.00",{},"34.4082"],["202511241130","4.43","4.42","4.43","4.39","25883.00",{},"11.5170"],["202511241400","4.42","4.43","4.44","4.40","23799.00",{},"10.5897"],["202511241500","4.43","4.40","4.44","4.39","45115.08",{},"20.0746"],["202511251030","4.42","4.44","4.46","4.39","58299.44",{},"25.9412"],["202511251130","4.45","4.42","4.45","4.42","34614.00",{},"15.4020"],["202511251400","4.42","4.44","4.44","4.41","27829.12",{},"12.3830"],["202511251500","4.44","4.43","4.44","4.42","32467.19",{},"14.4467"],["202511261030","4.44","4.46","4.48","4.43","44367.71",{},"19.7420"],["202511261130","4.47","4.45","4.48","4.44","19583.00",{},"8.7137"],["202511261400","4.45","4.43","4.46","4.43","17352.67",{},"7.7213"],["202511261500","4.43","4.43","4.44","4.42","24152.91",{},"10.7472"],["202511271030","4.43","4.43","4.43","4.40","34901.00",{},"15.5297"],["202511271130","4.43","4.41","4.43","4.41","13561.00",{},"6.0342"],["202511271400","4.41","4.43","4.44","4.41","14608.00",{},"6.5000"],["202511271500","4.43","4.41","4.44","4.41","21519.04",{},"9.5752"],["202511281030","4.40","4.39","4.41","4.37","34869.10",{},"15.5155"],["202511281130","4.40","4.40","4.40","4.38","16331.63",{},"7.2670"],["202511281400","4.39","4.41","4.41","4.37","44732.18",{},"19.9042"],["202511281500","4.40","4.40","4.41","4.39","16807.19",{},"7.4786"],["202512011030","4.38","4.38","4.40","4.35","59028.00",{},"26.2653"],["202512011130","4.39","4.38","4.41","4.38","24120.00",{},"10.7325"],["202512011400","4.38","4.40","4.41","4.38","26538.52",{},"11.8087"],["202512011500","4.40","4.38","4.41","4.37","32317.19",{},"14.3800"],["202512021030","4.38","4.41","4.41","4.37","40383.91",{},"17.9694"],["202512021130","4.41","4.42","4.43","4.40","24211.10",{},"10.7731"],["202512021400","4.42","4.45","4.46","4.41","41693.19",{},"18.5520"],["202512021500","4.45","4.46","4.47","4.44","32571.46",{},"14.4931"],["202512031030","4.47","4.50","4.51","4.44","64916.49",{},"28.8855"],["202512031130","4.50","4.52","4.54","4.50","35407.53",{},"15.7551"],["202512031400","4.52","4.52","4.53","4.51","21661.00",{},"9.6384"],["202512031500","4.52","4.52","4.52","4.49","31622.72",{},"14.0710"],["202512041030","4.51","4.50","4.54","4.47","47292.14",{},"21.0433"],["202512041130","4.50","4.52","4.52","4.49","24501.30",{},"10.9022"],["202512041400","4.52","4.51","4.52","4.50","12903.00",{},"5.7414"],["202512041500","4.51","4.52","4.53","4.50","27100.69",{},"12.0588"],["202512051030","4.52","4.46","4.52","4.45","43318.00",{},"19.2750"],["202512051130","4.46","4.45","4.46","4.44","20251.00",{},"9.0110"],["202512051400","4.45","4.49","4.49","4.44","29362.23",{},"13.0651"],["202512051500","4.49","4.48","4.50","4.47","32774.27",{},"14.5834"],["202512081030","4.48","4.43","4.49","4.42","65211.97",{},"29.0170"],["202512081130","4.43","4.44","4.46","4.43","20559.53",{},"9.1483"],["202512081400","4.44","4.45","4.47","4.43","23835.00",{},"10.6057"],["202512081500","4.45","4.44","4.46","4.44","18825.00",{},"8.3765"],["202512091030","4.43","4.44","4.44","4.39","49108.00",{},"21.8513"],["202512091130","4.43","4.42","4.45","4.42","15564.00",{},"6.9254"],["202512091400","4.42","4.44","4.46","4.42","27457.44",{},"12.2176"],["202512091500","4.45","4.43","4.46","4.42","23125.81",{},"10.2902"],["202512101030","4.42","4.44","4.46","4.41","48016.02",{},"21.3654"],["202512101130","4.44","4.44","4.45","4.42","20887.05",{},"9.2940"],["202512101400","4.44","4.44","4.46","4.42","20962.00",{},"9.3273"],["202512101500","4.44","4.42","4.45","4.41","51218.00",{},"22.7902"],["202512111030","4.42","4.39","4.44","4.37","42979.00",{},"19.1241"],["202512111130","4.38","4.38","4.40","4.37","23522.00",{},"10.4664"],["202512111400","4.38","4.34","4.39","4.34","42965.00",{},"19.1179"],["202512111500","4.34","4.34","4.36","4.32","25750.00",{},"11.4578"],["202512121030","4.35","4.31","4.36","4.30","49592.54",{},"22.0669"],["202512121130","4.31","4.26","4.31","4.24","66039.00",{},"29.3850"],["202512121400","4.27","4.27","4.28","4.26","22650.01",{},"10.0784"],["202512121500","4.27","4.25","4.27","4.24","38708.18",{},"17.2238"],["202512151030","4.25","4.27","4.27","4.23","60060.27",{},"26.7247"],["202512151130","4.27","4.28","4.29","4.27","23942.69",{},"10.6536"],["202512151400","4.29","4.29","4.31","4.28","18196.08",{},"8.0966"],["202512151500","4.29","4.29","4.30","4.28","20634.38",{},"9.1816"],["202512161030","4.28","4.27","4.30","4.24","39061.65",{},"17.3810"],["202512161130","4.27","4.28","4.28","4.26","22203.00",{},"9.8795"],["202512161400","4.28","4.29","4.31","4.26","27344.00",{},"12.1671"],["202512161500","4.28","4.28","4.29","4.26","18457.74",{},"8.2130"],["202512171030","4.28","4.28","4.30","4.25","48171.24",{},"21.4345"],["202512171130","4.28","4.29","4.29","4.27","13275.98",{},"5.9073"],["202512171400","4.29","4.30","4.30","4.26","21037.22",{},"9.3608"],["202512171500","4.30","4.30","4.32","4.29","29760.66",{},"13.2424"],["202512181030","4.30","4.29","4.30","4.25","54781.00",{},"24.3756"],["202512181130","4.29","4.30","4.31","4.28","15830.27",{},"7.0439"],["202512181400","4.29","4.31","4.31","4.29","20924.00",{},"9.3104"],["202512181500","4.31","4.31","4.32","4.30","18400.00",{},"8.1873"],["202512191030","4.31","4.30","4.32","4.28","35530.00",{},"15.8096"],["202512191130","4.30","4.34","4.34","4.30","31433.39",{},"13.9867"],["202512191400","4.34","4.32","4.34","4.32","28914.60",{},"12.8660"],["202512191500","4.32","4.32","4.33","4.31","24981.33",{},"11.1158"],["202512221030","4.31","4.31","4.32","4.29","42525.61",{},"18.9224"],["202512221130","4.31","4.30","4.32","4.30","12808.00",{},"5.6991"],["202512221400","4.30","4.29","4.31","4.28","25005.16",{},"11.1264"],["202512221500","4.29","4.27","4.29","4.27","22673.00",{},"10.0887"],["202512231030","4.28","4.28","4.31","4.26","29231.00",{},"13.0067"],["202512231130","4.28","4.29","4.30","4.28","15033.00",{},"6.6891"],["202512231400","4.29","4.27","4.30","4.27","14642.02",{},"6.5152"],["202512231500","4.27","4.27","4.28","4.26","19898.00",{},"8.8539"],["202512241030","4.28","4.26","4.28","4.25","31745.00",{},"14.1254"],["202512241130","4.26","4.28","4.30","4.25","19425.71",{},"8.6437"],["202512241400","4.28","4.30","4.31","4.28","19440.90",{},"8.6505"],["202512241500","4.30","4.31","4.32","4.30","31766.00",{},"14.1347"],["202512251030","4.30","4.32","4.34","4.30","33948.44",{},"15.1058"],["202512251130","4.32","4.33","4.35","4.32","21439.00",{},"9.5396"],["202512251400","4.33","4.33","4.34","4.33","12794.65",{},"5.6932"],["202512251500","4.33","4.33","4.35","4.32","28116.35",{},"12.5108"],["202512261030","4.35","4.33","4.36","4.31","35197.14",{},"15.6615"],["202512261130","4.33","4.32","4.34","4.31","19187.20",{},"8.5376"],["202512261400","4.32","4.32","4.33","4.31","15331.00",{},"6.8217"],["202512261500","4.33","4.31","4.33","4.30","13108.47",{},"5.8328"],["202512291030","4.32","4.31","4.32","4.27","43729.00",{},"19.4578"],["202512291130","4.30","4.29","4.31","4.28","13454.00",{},"5.9865"],["202512291400","4.29","4.28","4.29","4.28","12557.00",{},"5.5874"],["202512291500","4.28","4.28","4.30","4.28","25483.80",{},"11.3394"],["202512301030","4.28","4.25","4.28","4.23","43565.77",{},"19.3852"],["202512301130","4.25","4.27","4.28","4.25","13815.00",{},"6.1472"],["202512301400","4.27","4.25","4.27","4.24","15246.05",{},"6.7839"],["202512301500","4.26","4.25","4.27","4.25","22329.10",{},"9.9357"],["202512311030","4.25","4.26","4.27","4.25","23401.30",{},"10.4127"],["202512311130","4.26","4.27","4.28","4.26","16990.00",{},"7.5599"],["202512311400","4.27","4.26","4.27","4.25","13115.05",{},"5.8357"],["202512311500","4.26","4.26","4.27","4.25","16329.00",{},"7.2658"],["202601051030","4.27","4.25","4.27","4.23","66599.05",{},"29.6342"],["202601051130","4.24","4.24","4.25","4.23","19835.00",{},"8.8259"],["202601051400","4.25","4.25","4.26","4.24","23151.00",{},"10.3014"],["202601051500","4.25","4.25","4.26","4.24","36224.56",{},"16.1186"],["202601061030","4.26","4.29","4.29","4.24","73646.83",{},"32.7702"],["202601061130","4.29","4.28","4.30","4.27","24873.00",{},"11.0676"],["202601061400","4.28","4.27","4.30","4.26","30186.31",{},"13.4318"],["202601061500","4.28","4.28","4.28","4.27","26872.00",{},"11.9571"],["202601071030","4.28","4.25","4.29","4.25","43260.00",{},"19.2492"],["202601071130","4.26","4.27","4.27","4.25","27582.10",{},"12.2730"],["202601071400","4.27","4.26","4.27","4.25","15838.92",{},"7.0478"],["202601071500","4.26","4.25","4.27","4.25","20843.15",{},"9.2745"],["202601081030","4.25","4.25","4.26","4.24","34456.56",{},"15.3319"],["202601081130","4.25","4.25","4.26","4.24","13395.20",{},"5.9604"],["202601081400","4.25","4.26","4.26","4.25","13052.98",{},"5.8081"],["202601081500","4.26","4.25","4.27","4.24","28573.11",{},"12.7140"],["202601091030","4.25","4.27","4.27","4.25","34007.47",{},"15.1321"],["202601091130","4.27","4.27","4.28","4.26","32401.22",{},"14.4174"],["202601091400","4.27","4.26","4.27","4.25","20187.70",{},"8.9828"],["202601091500","4.26","4.27","4.27","4.25","31723.40",{},"14.1158"],["202601121030","4.26","4.26","4.27","4.26","40397.25",{},"17.9753"],["202601121130","4.27","4.29","4.29","4.26","37454.67",{},"16.6660"],["202601121400","4.29","4.30","4.30","4.28","27336.31",{},"12.1637"],["202601121500","4.30","4.31","4.31","4.29","48703.50",{},"21.6713"],["202601131030","4.32","4.33","4.35","4.31","78923.19",{},"35.1180"],["202601131130","4.34","4.33","4.35","4.33","23380.22",{},"10.4034"],["202601131400","4.33","4.35","4.35","4.32","30458.20",{},"13.5528"],["202601131500","4.35","4.34","4.35","4.33","37240.61",{},"16.5707"],["202601141030","4.34","4.34","4.35","4.32","59586.00",{},"26.5136"],["202601141130","4.34","4.33","4.34","4.32","21952.19",{},"9.7679"],["202601141400","4.34","4.27","4.34","4.27","72051.81",{},"32.0605"],["202601141500","4.27","4.27","4.29","4.26","31309.72",{},"13.9317"],["202601151030","4.29","4.27","4.29","4.26","41068.12",{},"18.2738"],["202601151130","4.27","4.25","4.27","4.25","22701.67",{},"10.1014"],["202601151400","4.26","4.27","4.27","4.25","11952.00",{},"5.3182"],["202601151500","4.27","4.26","4.27","4.25","14871.29",{},"6.6172"],["202601161030","4.27","4.28","4.29","4.26","54487.14",{},"24.2448"],["202601161130","4.28","4.26","4.28","4.26","18252.92",{},"8.1219"],["202601161400","4.26","4.27","4.28","4.26","20974.10",{},"9.3327"],["202601161500","4.27","4.26","4.28","4.26","17488.46",{},"7.7817"],["202601191030","4.27","4.30","4.31","4.26","55361.07",{},"24.6337"],["202601191130","4.30","4.29","4.31","4.28","17107.00",{},"7.6120"],["202601191400","4.29","4.29","4.31","4.29","23630.00",{},"10.5145"],["202601191500","4.29","4.31","4.32","4.29","34246.62",{},"15.2385"],["202601201030","4.31","4.33","4.34","4.30","53011.94",{},"23.5884"],["202601201130","4.32","4.34","4.35","4.32","43219.01",{},"19.2309"],["202601201400","4.34","4.36","4.37","4.33","39280.10",{},"17.4782"],["202601201500","4.36","4.37","4.38","4.35","42322.18",{},"18.8319"],["202601211030","4.37","4.35","4.37","4.34","49682.00",{},"22.1067"],["202601211130","4.36","4.34","4.37","4.34","29073.00",{},"12.9364"],["202601211400","4.34","4.36","4.36","4.33","32074.00",{},"14.2718"],["202601211500","4.36","4.34","4.36","4.33","35011.00",{},"15.5786"],["202601221030","4.34","4.37","4.38","4.34","57437.05",{},"25.5574"],["202601221130","4.37","4.37","4.39","4.36","26997.00",{},"12.0127"],["202601221400","4.37","4.37","4.38","4.36","20727.00",{},"9.2228"],["202601221500","4.38","4.37","4.38","4.36","24218.92",{},"10.7766"],["202601231030","4.39","4.37","4.40","4.36","55727.00",{},"24.7965"],["202601231130","4.38","4.37","4.38","4.36","18091.00",{},"8.0498"],["202601231400","4.37","4.39","4.39","4.37","13652.64",{},"6.0749"],["202601231500","4.39","4.37","4.39","4.37","30468.60",{},"13.5574"],["202601261030","4.38","4.34","4.39","4.32","78120.00",{},"34.7606"],["202601261130","4.35","4.37","4.39","4.34","40035.21",{},"17.8142"],["202601261400","4.37","4.37","4.38","4.34","32640.00",{},"14.5236"],["202601261500","4.37","4.37","4.38","4.36","28139.00",{},"12.5208"],["202601271030","4.37","4.32","4.37","4.30","78630.65",{},"34.9878"],["202601271130","4.33","4.33","4.35","4.31","25624.00",{},"11.4018"],["202601271400","4.33","4.36","4.37","4.33","28236.32",{},"12.5642"],["202601271500","4.36","4.34","4.37","4.33","25788.00",{},"11.4747"],["202601281030","4.34","4.39","4.40","4.34","81881.11",{},"36.4342"],["202601281130","4.39","4.39","4.40","4.38","27794.00",{},"12.3673"],["202601281400","4.39","4.40","4.41","4.39","42936.62",{},"19.1053"],["202601281500","4.40","4.39","4.41","4.38","35400.64",{},"15.7520"],["202601291030","4.26","4.10","4.26","4.03","346120.90",{},"154.0114"],["202601291130","4.10","4.07","4.10","4.05","84877.67",{},"37.7675"],["202601291400","4.08","4.05","4.08","4.05","97974.22",{},"43.5950"],["202601291500","4.06","4.09","4.10","4.04","93035.75",{},"41.3976"],["202601301030","4.08","4.08","4.16","4.06","131516.00",{},"58.5199"],["202601301130","4.09","4.07","4.10","4.06","61371.00",{},"27.3079"],["202601301400","4.07","4.10","4.11","4.06","40712.01",{},"18.1154"],["202601301500","4.10","4.09","4.11","4.09","41116.22",{},"18.2952"],["202602021030","4.09","4.07","4.12","4.06","82942.00",{},"36.9062"],["202602021130","4.07","4.08","4.09","4.07","41828.00",{},"18.6120"],["202602021400","4.08","4.04","4.09","4.03","53634.00",{},"23.8652"],["202602021500","4.04","4.02","4.06","4.01","46224.63",{},"20.5683"],["202602031030","4.02","4.00","4.04","3.99","83346.18",{},"37.0861"],["202602031130","4.00","3.98","4.01","3.97","33698.01",{},"14.9944"],["202602031400","3.98","4.00","4.00","3.98","20103.73",{},"8.9454"],["202602031500","3.99","4.00","4.01","3.98","22373.23",{},"9.9553"],["202602041030","3.99","4.06","4.06","3.99","95828.56",{},"42.6403"],["202602041130","4.06","4.05","4.07","4.04","29553.00",{},"13.1500"],["202602041400","4.05","4.05","4.06","4.03","28251.00",{},"12.5707"],["202602041500","4.04","4.07","4.08","4.04","33845.55",{},"15.0601"],["202602051030","4.07","4.09","4.09","4.05","52735.05",{},"23.4652"],["202602051130","4.09","4.08","4.09","4.07","49643.00",{},"22.0894"],["202602051400","4.08","4.10","4.11","4.08","45598.00",{},"20.2895"],["202602051500","4.09","4.08","4.10","4.07","39601.92",{},"17.6214"],["202602061030","4.07","4.11","4.11","4.05","61436.95",{},"27.3372"],["202602061130","4.11","4.10","4.12","4.09","15412.00",{},"6.8578"],["202602061400","4.10","4.11","4.12","4.09","23533.22",{},"10.4714"],["202602061500","4.11","4.08","4.11","4.08","31856.00",{},"14.1748"],["202602091030","4.10","4.11","4.12","4.08","62737.00",{},"27.9157"],["202602091130","4.10","4.10","4.11","4.09","15853.73",{},"7.0543"],["202602091400","4.10","4.10","4.10","4.08","25686.00",{},"11.4294"],["202602091500","4.10","4.10","4.10","4.09","17488.00",{},"7.7815"],["202602101030","4.10","4.09","4.10","4.07","31032.00",{},"13.8081"],["202602101130","4.10","4.09","4.10","4.09","10542.00",{},"4.6908"],["202602101400","4.09","4.13","4.13","4.09","58051.72",{},"25.8309"],["202602101500","4.13","4.14","4.17","4.12","61879.32",{},"27.5341"],["202602111030","4.14","4.14","4.17","4.12","51361.00",{},"22.8538"],["202602111130","4.14","4.13","4.15","4.12","22140.00",{},"9.8515"],["202602111400","4.13","4.13","4.14","4.13","16183.00",{},"7.2009"],["202602111500","4.13","4.13","4.14","4.12","22815.00",{},"10.1519"],["202602121030","4.14","4.13","4.14","4.09","59493.00",{},"26.4723"],["202602121130","4.13","4.11","4.13","4.10","38573.00",{},"17.1636"],["202602121400","4.11","4.09","4.11","4.07","42190.00",{},"18.7730"],["202602121500","4.09","4.08","4.09","4.08","23336.00",{},"10.3837"],["202602131030","4.08","4.08","4.10","4.07","22313.00",{},"9.9285"],["202602131130","4.08","4.06","4.09","4.06","25147.00",{},"11.1895"],["202602131400","4.06","4.07","4.08","4.06","11142.00",{},"4.9578"],["202602131500","4.07","4.04","4.07","4.04","44193.99",{},"19.6647"],["202602241030","4.06","4.08","4.10","4.06","39260.00",{},"17.4693"],["202602241130","4.09","4.09","4.10","4.08","29954.00",{},"13.3285"],["202602241400","4.10","4.10","4.11","4.09","22444.00",{},"9.9868"],["202602241500","4.10","4.09","4.11","4.09","31744.00",{},"14.1249"],["202602251030","4.09","4.15","4.15","4.09","54623.00",{},"24.3053"],["202602251130","4.15","4.14","4.15","4.13","25621.00",{},"11.4004"],["202602251400","4.14","4.11","4.14","4.11","30608.00",{},"13.6195"],["202602251500","4.11","4.11","4.12","4.10","26200.57",{},"11.6583"],["202602261030","4.10","4.07","4.13","4.07","68790.00",{},"30.6091"],["202602261130","4.07","4.09","4.10","4.06","23158.45",{},"10.3047"],["202602261400","4.09","4.07","4.10","4.07","21097.11",{},"9.3875"],["202602261500","4.07","4.09","4.09","4.06","25796.00",{},"11.4783"],["202602271030","4.09","4.13","4.14","4.08","44325.60",{},"19.7233"],["202602271130","4.13","4.12","4.13","4.11","15994.00",{},"7.1168"],["202602271400","4.11","4.15","4.15","4.11","58661.18",{},"26.1021"],["202602271500","4.15","4.14","4.15","4.14","22885.18",{},"10.1831"],["202603021030","4.12","4.09","4.15","4.09","79166.73",{},"35.2264"],["202603021130","4.10","4.15","4.16","4.09","49620.93",{},"22.0795"],["202603021400","4.15","4.15","4.16","4.14","16314.79",{},"7.2595"],["202603021500","4.15","4.13","4.15","4.12","28657.95",{},"12.7518"],["202603031030","4.13","4.15","4.17","4.13","62606.31",{},"27.8576"],["202603031130","4.15","4.18","4.18","4.15","38826.09",{},"17.2762"],["202603031400","4.18","4.15","4.18","4.15","41036.00",{},"18.2596"],["202603031500","4.15","4.14","4.16","4.11","64765.00",{},"28.8181"],["202603041030","4.13","4.07","4.13","4.06","102918.20",{},"45.7949"],["202603041130","4.07","4.04","4.08","4.04","36458.00",{},"16.2225"],["202603041400","4.04","4.05","4.06","4.03","21691.76",{},"9.6521"],["202603041500","4.05","4.05","4.07","4.04","28135.08",{},"12.5191"],["202603051030","4.07","4.05","4.08","4.04","37545.03",{},"16.7062"],["202603051130","4.05","4.06","4.07","4.04","16977.54",{},"7.5544"],["202603051400","4.07","4.06","4.08","4.05","38090.13",{},"16.9487"],["202603051500","4.06","4.03","4.06","4.03","44230.25",{},"19.6809"],["202603061030","4.03","4.07","4.07","4.02","48444.00",{},"21.5558"],["202603061130","4.07","4.07","4.08","4.06","21102.01",{},"9.3896"],["202603061400","4.07","4.07","4.08","4.04","53767.38",{},"23.9246"],["202603061500","4.07","4.08","4.09","4.07","31597.79",{},"14.0599"],["202603091030","4.07","4.08","4.10","4.05","69720.60",{},"31.0232"],["202603091130","4.09","4.08","4.10","4.07","19906.00",{},"8.8575"],["202603091400","4.08","4.08","4.09","4.07","17386.00",{},"7.7361"],["202603091500","4.07","4.08","4.09","4.07","24285.00",{},"10.8060"],["202603101030","4.08","4.08","4.10","4.07","62326.89",{},"27.7332"],["202603101130","4.08","4.10","4.10","4.07","18727.05",{},"8.3329"],["202603101400","4.09","4.09","4.10","4.08","16773.00",{},"7.4634"],["202603101500","4.09","4.09","4.10","4.08","15852.00",{},"7.0536"],["202603111030","4.09","4.08","4.10","4.05","58424.00",{},"25.9966"],["202603111130","4.08","4.08","4.09","4.07","13541.00",{},"6.0253"],["202603111400","4.08","4.10","4.11","4.08","41060.05",{},"18.2703"],["202603111500","4.10","4.13","4.14","4.09","52362.08",{},"23.2993"],["202603121030","4.12","4.17","4.18","4.12","100435.06",{},"44.6900"],["202603121130","4.18","4.18","4.20","4.17","77946.98",{},"34.6836"],["202603121400","4.18","4.19","4.21","4.17","34815.50",{},"15.4917"],["202603121500","4.20","4.20","4.21","4.19","42989.00",{},"19.1286"],["202603131030","4.19","4.20","4.21","4.17","46690.01",{},"20.7754"],["202603131130","4.20","4.23","4.23","4.18","44633.49",{},"19.8603"],["202603131400","4.23","4.21","4.23","4.20","15495.42",{},"6.8949"],["202603131500","4.21","4.19","4.21","4.17","31207.80",{},"13.8864"],["202603161030","4.18","4.21","4.21","4.18","55015.00",{},"24.4797"],["202603161130","4.21","4.20","4.22","4.19","28789.00",{},"12.8101"],["202603161400","4.19","4.18","4.22","4.17","35516.00",{},"15.8033"],["202603161500","4.18","4.18","4.19","4.17","23207.00",{},"10.3263"],["202603171030","4.18","4.22","4.24","4.18","51475.80",{},"22.9049"],["202603171130","4.22","4.22","4.23","4.21","29149.05",{},"12.9703"],["202603171400","4.22","4.19","4.23","4.19","23404.70",{},"10.4143"],["202603171500","4.20","4.19","4.21","4.18","28062.30",{},"12.4867"],["202603181030","4.20","4.16","4.20","4.14","60349.75",{},"26.8535"],["202603181130","4.16","4.12","4.16","4.12","24225.00",{},"10.7793"],["202603181400","4.12","4.13","4.14","4.12","16843.18",{},"7.4946"],["202603181500","4.13","4.15","4.16","4.13","26379.00",{},"11.7377"],["202603191030","4.13","4.15","4.17","4.13","54811.10",{},"24.3890"],["202603191130","4.16","4.14","4.17","4.13","19191.00",{},"8.5393"],["202603191400","4.14","4.12","4.15","4.11","24602.79",{},"10.9474"],["202603191500","4.12","4.10","4.14","4.10","30977.85",{},"13.7840"],["202603201030","4.12","4.12","4.15","4.10","47957.00",{},"21.3391"],["202603201130","4.11","4.15","4.16","4.09","46277.00",{},"20.5916"],["202603201400","4.16","4.10","4.16","4.10","26875.00",{},"11.9584"],["202603201500","4.10","4.08","4.11","4.08","27684.00",{},"12.3184"],["202603231030","4.07","3.93","4.07","3.93","97321.00",{},"43.3044"],["202603231130","3.93","3.89","3.94","3.87","44370.00",{},"19.7431"],["202603231400","3.88","3.83","3.89","3.81","52085.00",{},"23.1760"],["202603231500","3.84","3.82","3.84","3.78","45221.99",{},"20.1222"],["202603241030","3.86","3.88","3.90","3.82","68256.00",{},"30.3715"],["202603241130","3.88","3.87","3.89","3.86","23771.00",{},"10.5772"],["202603241400","3.87","3.85","3.89","3.85","38604.05",{},"17.1774"],["202603241500","3.86","3.89","3.90","3.85","34924.99",{},"15.5404"],["202603251030","3.91","3.97","3.99","3.86","81679.99",{},"36.3447"],["202603251130","3.97","4.00","4.00","3.95","45085.00",{},"20.0612"],["202603251400","4.00","3.98","4.00","3.95","43833.00",{},"19.5041"],["202603251500","3.98","3.98","3.99","3.95","36672.00",{},"16.3177"],["202603261030","3.97","3.99","4.01","3.96","63663.00",{},"28.3278"],["202603261130","3.99","4.00","4.01","3.98","26471.00",{},"11.7786"],["202603261400","4.00","3.97","4.01","3.96","36663.00",{},"16.3137"],["202603261500","3.97","3.94","3.98","3.92","47235.00",{},"21.0179"],["202603271030","3.94","3.89","3.94","3.88","57445.65",{},"25.5613"],["202603271130","3.89","3.87","3.89","3.85","42498.00",{},"18.9101"],["202603271400","3.87","3.90","3.90","3.87","19637.20",{},"8.7379"],["202603271500","3.90","3.90","3.91","3.88","25477.80",{},"11.3367"],["202603301030","3.88","3.87","3.88","3.81","88294.00",{},"39.2877"],["202603301130","3.88","3.88","3.89","3.86","14393.00",{},"6.4044"],["202603301400","3.89","3.90","3.91","3.88","27288.15",{},"12.1422"],["202603301500","3.90","3.90","3.92","3.90","20160.00",{},"8.9705"],["202603311030","3.90","3.94","3.98","3.90","82506.00",{},"36.7122"],["202603311130","3.94","3.92","3.95","3.92","24118.05",{},"10.7317"],["202603311400","3.92","3.91","3.95","3.91","28803.71",{},"12.8166"],["202603311500","3.91","3.87","3.91","3.86","45147.29",{},"20.0889"],["202604011030","3.91","3.89","3.93","3.87","54393.99",{},"24.2034"],["202604011130","3.89","3.89","3.89","3.87","20553.10",{},"9.1454"],["202604011400","3.88","3.87","3.89","3.87","21027.26",{},"9.3564"],["202604011500","3.87","3.88","3.89","3.87","29556.77",{},"13.1517"],["202604021030","3.87","3.85","3.90","3.85","44712.00",{},"19.8952"],["202604021130","3.86","3.84","3.86","3.84","19573.00",{},"8.7093"],["202604021400","3.84","3.85","3.87","3.84","20827.00",{},"9.2673"],["202604021500","3.85","3.84","3.86","3.84","26225.52",{},"11.6694"],["202604031030","3.86","3.81","3.86","3.81","38801.00",{},"17.2651"],["202604031130","3.81","3.79","3.82","3.79","26979.00",{},"12.0047"],["202604031400","3.79","3.79","3.80","3.78","22649.00",{},"10.0780"],["202604031500","3.79","3.78","3.80","3.78","15847.63",{},"7.0516"],["202604071030","3.77","3.76","3.77","3.70","43301.00",{},"19.2674"],["202604071130","3.76","3.76","3.78","3.76","16396.98",{},"7.2961"],["202604071400","3.76","3.75","3.77","3.74","15692.02",{},"6.9824"],["202604071500","3.76","3.75","3.76","3.74","19565.05",{},"8.7057"],["202604081030","3.78","3.83","3.83","3.78","58762.64",{},"26.1473"],["202604081130","3.82","3.83","3.83","3.81","13077.97",{},"5.8192"],["202604081400","3.83","3.85","3.86","3.82","23374.00",{},"10.4006"],["202604081500","3.86","3.86","3.86","3.84","15693.00",{},"6.9828"],["202604091030","3.84","3.80","3.86","3.79","46497.00",{},"20.6895"],["202604091130","3.79","3.79","3.80","3.78","14822.00",{},"6.5953"],["202604091400","3.78","3.77","3.79","3.77","15973.00",{},"7.1074"],["202604091500","3.77","3.78","3.79","3.77","17587.00",{},"7.8256"],["202604101030","3.79","3.82","3.84","3.79","44403.05",{},"19.7578"],["202604101130","3.82","3.83","3.84","3.81","23475.26",{},"10.4457"],["202604101400","3.83","3.81","3.84","3.81","13198.00",{},"5.8726"],["202604101500","3.81","3.81","3.83","3.81","17562.00",{},"7.8145"],["202604131030","3.82","3.79","3.82","3.76","39091.00",{},"17.3941"],["202604131130","3.79","3.78","3.79","3.77","7873.80",{},"3.5036"],["202604131400","3.78","3.78","3.78","3.77","13781.00",{},"6.1321"],["202604131500","3.77","3.78","3.80","3.77","19210.00",{},"8.5478"],["202604141030","3.80","3.79","3.81","3.78","26130.25",{},"11.6270"],["202604141130","3.79","3.78","3.80","3.78","14297.85",{},"6.3620"],["202604141400","3.78","3.78","3.79","3.76","23459.86",{},"10.4388"],["202604141500","3.78","3.78","3.79","3.77","28514.00",{},"12.6877"],["202604151030","3.79","3.79","3.80","3.78","23948.00",{},"10.6560"],["202604151130","3.79","3.79","3.80","3.79","8976.57",{},"3.9943"],["202604151400","3.80","3.82","3.83","3.79","47999.33",{},"21.3580"],["202604151500","3.82","3.84","3.85","3.81","66244.00",{},"29.4762"],["202604161030","3.84","3.82","3.84","3.79","53221.00",{},"23.6814"],["202604161130","3.82","3.83","3.83","3.81","11286.00",{},"5.0219"],["202604161400","3.83","3.83","3.84","3.81","23137.00",{},"10.2951"],["202604161500","3.83","3.83","3.85","3.83","22082.00",{},"9.8257"],["202604171030","3.84","3.82","3.84","3.80","43652.00",{},"19.4236"],["202604171130","3.82","3.81","3.84","3.81","15374.00",{},"6.8409"],["202604171400","3.81","3.81","3.82","3.80","17839.00",{},"7.9377"],["202604171500","3.82","3.80","3.82","3.79","36598.00",{},"16.2848"],["202604201030","3.80","3.79","3.80","3.77","30769.00",{},"13.6911"],["202604201130","3.79","3.79","3.79","3.77","11355.57",{},"5.0528"],["202604201400","3.79","3.78","3.79","3.78","8225.00",{},"3.6598"],["202604201500","3.78","3.80","3.81","3.78","23602.59",{},"10.5023"],["202604211030","3.80","3.83","3.84","3.80","41823.75",{},"18.6101"],["202604211130","3.83","3.84","3.85","3.82","39785.65",{},"17.7032"],["202604211400","3.84","3.84","3.85","3.83","17763.00",{},"7.9039"],["202604211500","3.84","3.83","3.85","3.83","26895.72",{},"11.9676"],["202604221030","3.83","3.83","3.85","3.81","49886.16",{},"22.1976"],["202604221130","3.82","3.82","3.83","3.81","14035.90",{},"6.2455"],["202604221400","3.82","3.82","3.83","3.81","19074.00",{},"8.4872"],["202604221500","3.81","3.82","3.83","3.81","18075.65",{},"8.0430"],["202604231030","3.79","3.78","3.80","3.73","84021.22",{},"37.3864"],["202604231130","3.78","3.78","3.80","3.77","15120.00",{},"6.7279"],["202604231400","3.78","3.79","3.79","3.77","22149.14",{},"9.8556"],["202604231500","3.78","3.81","3.81","3.78","31860.16",{},"14.1766"],["202604241030","3.78","3.77","3.79","3.74","80283.05",{},"35.7231"],["202604241130","3.77","3.76","3.78","3.74","26150.20",{},"11.6359"],["202604241400","3.76","3.74","3.76","3.73","34102.80",{},"15.1745"],["202604241500","3.74","3.75","3.77","3.74","39050.00",{},"17.3759"],["202604271030","3.74","3.74","3.78","3.71","114614.00",{},"50.9991"],["202604271130","3.74","3.72","3.74","3.72","12492.00",{},"5.5585"],["202604271400","3.73","3.74","3.75","3.72","16765.00",{},"7.4598"],["202604271500","3.74","3.73","3.75","3.73","18899.05",{},"8.4094"],["202604281030","3.73","3.76","3.78","3.72","62183.02",{},"27.6692"],["202604281130","3.76","3.76","3.77","3.75","8116.00",{},"3.6113"],["202604281400","3.76","3.77","3.77","3.75","12355.34",{},"5.4977"],["202604281500","3.77","3.77","3.78","3.75","33569.00",{},"14.9370"],["202604291030","3.77","3.81","3.82","3.76","59416.94",{},"26.4384"],["202604291130","3.81","3.83","3.83","3.80","17431.00",{},"7.7562"],["202604291400","3.83","3.83","3.84","3.82","14688.00",{},"6.5356"],["202604291500","3.83","3.83","3.84","3.83","24468.90",{},"10.8878"],["202604301030","3.89","4.01","4.06","3.89","297923.69",{},"132.5654"],["202604301130","4.00","4.04","4.07","4.00","88245.62",{},"39.2661"],["202604301400","4.03","4.06","4.06","4.02","94114.87",{},"41.8777"],["202604301500","4.06","4.04","4.07","4.04","57398.56",{},"25.5403"],["202605061030","4.00","3.99","4.01","3.93","111379.00",{},"49.5597"],["202605061130","3.99","4.00","4.01","3.97","33881.81",{},"15.0762"],["202605061400","4.00","4.00","4.01","3.99","39677.00",{},"17.6548"],["202605061500","4.00","4.02","4.04","3.99","60449.39",{},"26.8978"],["202605071030","4.03","4.02","4.05","4.00","48243.17",{},"21.4665"],["202605071130","4.02","4.02","4.03","4.01","19918.00",{},"8.8628"],["202605071400","4.02","4.05","4.05","4.01","43806.00",{},"19.4921"],["202605071500","4.05","4.04","4.06","4.04","26156.00",{},"11.6385"],["202605081030","4.04","4.02","4.07","4.01","39570.96",{},"17.6077"],["202605081130","4.01","4.04","4.04","4.01","19450.00",{},"8.6546"],["202605081400","4.03","4.03","4.04","4.01","26123.00",{},"11.6238"],["202605081500","4.02","4.01","4.04","4.01","20726.76",{},"9.2227"],["202605111030","4.01","3.93","4.01","3.92","85898.00",{},"38.2215"],["202605111130","3.93","3.93","3.95","3.92","40503.73",{},"18.0227"],["202605111400","3.94","3.93","3.94","3.92","19752.00",{},"8.7889"],["202605111500","3.93","3.94","3.96","3.93","33511.99",{},"14.9116"],["202605121030","3.96","3.98","4.00","3.95","80494.84",{},"35.8173"],["202605121130","3.98","3.96","3.99","3.95","29756.00",{},"13.2404"],["202605121400","3.95","3.96","3.96","3.94","24091.05",{},"10.7197"],["202605121500","3.96","3.95","3.96","3.94","20608.00",{},"9.1698"],["202605131030","3.96","3.94","3.97","3.94","53169.11",{},"23.6584"],["202605131130","3.94","3.95","3.96","3.94","25336.00",{},"11.2736"],["202605131400","3.95","3.95","3.96","3.94","20379.19",{},"9.0680"],["202605131500","3.95","3.95","3.96","3.95","19956.22",{},"8.8798"],["202605141030","3.95","3.93","3.97","3.93","44424.00",{},"19.7671"],["202605141130","3.93","3.92","3.94","3.92","20228.00",{},"9.0007"],["202605141400","3.92","3.91","3.94","3.91","23413.00",{},"10.4179"],["202605141500","3.92","3.91","3.93","3.91","19177.00",{},"8.5331"],["202605151030","3.91","3.91","3.91","3.86","48711.15",{},"21.6747"],["202605151130","3.91","3.93","3.93","3.90","25704.00",{},"11.4374"],["202605151400","3.93","3.93","3.95","3.92","35279.27",{},"15.6980"],["202605151500","3.93","3.92","3.93","3.91","35709.00",{},"15.8892"],["202605181030","3.91","3.88","3.91","3.86","47599.54",{},"21.1801"],["202605181130","3.89","3.91","3.91","3.88","10118.00",{},"4.5021"],["202605181400","3.91","3.92","3.92","3.90","9705.00",{},"4.3184"],["202605181500","3.92","3.92","3.93","3.90","36741.32",{},"16.3486"],["202605191030","3.92","3.98","3.99","3.92","61434.27",{},"27.3361"],["202605191130","3.98","3.96","3.99","3.95","17252.00",{},"7.6765"],["202605191400","3.96","3.97","3.97","3.95","10223.00",{},"4.5489"],["202605191500","3.97","3.97","3.98","3.96","17841.00",{},"7.9386"],["202605201030","3.96","3.92","3.98","3.92","48908.00",{},"21.7623"],["202605201130","3.92","3.91","3.94","3.90","20613.00",{},"9.1720"],["202605201400","3.91","3.89","3.92","3.89","24465.00",{},"10.8860"],["202605201500","3.90","3.91","3.92","3.89","22633.98",{},"10.0713"],["202605211030","3.91","3.96","3.98","3.91","49883.09",{},"22.1962"],["202605211130","3.97","3.95","3.97","3.94","16236.05",{},"7.2245"],["202605211400","3.95","3.94","3.96","3.93","21803.00",{},"9.7016"],["202605211500","3.93","3.90","3.95","3.90","53946.98",{},"24.0045"],["202605221030","3.91","3.90","3.92","3.87","63553.00",{},"28.2788"],["202605221130","3.90","3.92","3.92","3.89","29441.00",{},"13.1002"],["202605221400","3.92","3.94","3.95","3.92","33257.00",{},"14.7982"],["202605221500","3.94","3.92","3.95","3.92","25544.38",{},"11.3663"],["202605251030","3.94","3.95","3.96","3.91","51995.00",{},"23.1359"],["202605251130","3.95","3.96","3.97","3.94","24585.00",{},"10.9394"],["202605251400","3.96","3.95","3.97","3.94","20013.00",{},"8.9051"],["202605251500","3.94","3.96","3.97","3.94","29383.22",{},"13.0745"],["202605261030","3.96","3.97","4.00","3.96","64440.94",{},"28.6739"],["202605261130","3.97","3.97","3.99","3.97","19362.30",{},"8.6155"],["202605261400","3.97","3.97","4.00","3.97","31305.44",{},"13.9298"],["202605261500","3.98","3.99","4.00","3.96","40917.56",{},"18.2068"],["202605271030","3.99","3.97","4.05","3.97","75286.42",{},"33.4998"],["202605271130","3.97","3.93","3.98","3.92","30617.00",{},"13.6235"],["202605271400","3.93","3.95","3.97","3.92","22238.20",{},"9.8952"],["202605271500","3.95","3.97","3.97","3.95","26902.00",{},"11.9704"],["202605281030","3.97","3.98","3.99","3.95","33770.25",{},"15.0266"],["202605281130","3.98","3.93","3.98","3.93","37007.00",{},"16.4668"],["202605281400","3.94","3.91","3.94","3.90","33015.20",{},"14.6906"],["202605281500","3.91","3.89","3.92","3.89","32708.80",{},"14.5542"],["202605291030","3.89","3.97","3.99","3.89","74228.00",{},"33.0288"],["202605291130","3.97","4.02","4.02","3.97","47653.05",{},"21.2039"],["202605291400","4.02","4.00","4.02","4.00","29548.00",{},"13.1478"],["202605291500","4.00","4.01","4.01","3.99","41326.05",{},"18.3886"],["202606011030","4.00","3.99","4.01","3.91","94737.00",{},"42.1546"],["202606011130","3.98","4.03","4.04","3.98","47109.20",{},"20.9619"],["202606011400","4.03","4.07","4.08","4.02","51939.84",{},"23.1114"],["202606011500","4.07","4.08","4.10","4.07","63065.01",{},"28.0617"],["202606021030","4.08","4.09","4.14","4.08","90549.88",{},"40.2915"],["202606021130","4.10","4.05","4.11","4.03","66572.00",{},"29.6222"],["202606021400","4.05","4.02","4.06","4.02","35399.00",{},"15.7513"],["202606021500","4.02","4.01","4.05","4.01","43886.43",{},"19.5279"],["202606031030","4.01","3.97","4.02","3.96","68729.00",{},"30.5819"],["202606031130","3.97","3.95","3.98","3.94","45382.17",{},"20.1934"],["202606031400","3.95","3.96","3.97","3.93","50188.05",{},"22.3319"],["202606031500","3.96","3.97","3.99","3.96","51428.22",{},"22.8837"],["202606041030","3.96","3.95","4.01","3.95","68372.87",{},"30.4235"],["202606041130","3.96","3.99","3.99","3.94","22813.00",{},"10.1510"],["202606041400","3.98","3.96","3.99","3.96","22346.00",{},"9.9432"],["202606041500","3.96","3.96","3.97","3.94","46377.21",{},"20.6362"],["202606051030","3.98","4.01","4.06","3.97","87327.62",{},"38.8577"],["202606051130","4.01","4.05","4.06","4.01","28680.42",{},"12.7618"],["202606051400","4.05","4.04","4.06","4.03","18727.88",{},"8.3332"],["202606051500","4.03","4.01","4.04","4.01","30614.12",{},"13.6222"],["202606081030","4.01","3.94","4.04","3.92","78537.00",{},"34.9462"],["202606081130","3.94","3.93","3.95","3.93","20505.00",{},"9.1240"],["202606081400","3.93","3.90","3.94","3.89","50565.00",{},"22.4996"],["202606081500","3.90","3.94","3.94","3.90","35635.63",{},"15.8566"],["202606091030","3.93","3.95","3.95","3.89","39393.00",{},"17.5285"],["202606091130","3.95","3.92","3.95","3.92","13523.00",{},"6.0173"],["202606091400","3.92","3.91","3.94","3.91","17377.00",{},"7.7321"],["202606091500","3.91","3.91","3.93","3.91","22408.00",{},"9.9708"],["202606101030","3.94","3.95","3.97","3.90","62771.00",{},"27.9308"],["202606101130","3.95","3.94","3.96","3.93","11370.40",{},"5.0594"],["202606101400","3.95","3.99","3.99","3.93","37580.49",{},"16.7220"],["202606101500","3.99","4.00","4.00","3.98","31753.00",{},"14.1289"],["202606111030","3.99","3.93","4.00","3.93","44407.00",{},"19.7595"],["202606111130","3.93","3.93","3.94","3.91","24794.00",{},"11.0324"],["202606111400","3.92","3.93","3.94","3.91","22180.61",{},"9.8696"],["202606111500","3.93","3.92","3.94","3.91","20464.03",{},"9.1058"],["202606121030","3.93","3.94","3.95","3.92","26030.67",{},"11.5827"],["202606121130","3.94","3.98","3.99","3.94","41515.20",{},"18.4728"],["202606121400","3.98","3.98","4.00","3.98","33278.33",{},"14.8077"],["202606121500","3.98","3.96","4.00","3.96","76831.93",{},"34.1875"],["202606151030","3.97","3.91","3.98","3.91","116130.00",{},"51.6737"],["202606151130","3.91","3.93","3.94","3.91","20854.67",{},"9.2796"],["202606151400","3.93","3.92","3.93","3.92","19976.00",{},"8.8886"],["202606151500","3.92","3.92","3.93","3.91","47837.36",{},"21.2859"],["202606161030","3.93","3.90","3.93","3.88","59988.20",{},"26.6926"],["202606161130","3.89","3.88","3.90","3.88","17221.97",{},"7.6632"],["202606161400","3.88","3.87","3.89","3.87","22978.00",{},"10.2244"],["202606161500","3.87","3.88","3.88","3.86","26066.65",{},"11.5987"],["202606171030","3.87","3.81","3.87","3.81","58866.00",{},"26.19"],["202606171130","3.81","3.81","3.83","3.80","17966.00",{},"7.99"],["202606171400","3.81","3.83","3.84","3.81","18089.00",{},"8.05"],["202606171500","3.83","3.85","3.86","3.83","22147.00",{},"9.85"]],"prec":"3.88"}}}