{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.28","4.30","4.30","63013","24934","38079","4.27","4361","4.26","892","4.25","3482","4.24","1424","4.23","1120","4.28","894","4.29","3606","4.30","1758","4.31","1305","4.32","959","","20250418161412","-0.02","-0.47","4.31","4.25","4.28\/63013\/26925654","63013","2693","0.28","10.93","","4.31","4.25","1.40","96.19","96.19","0.84","4.73","3.87","0.59","2757","4.27","10.93","10.93","","","0.93","2692.5654","0.0000","0"," ","GP-A","1.42","-0.23","3.48","5.79","1.69","4.65","3.42","-4.89","2.15","8.08","2247371832","2247371832","13.92","20.90","2247371832","","","15.64","0.23","","CNY","0","___D__F__N","4.33","-1959"],"market":["2025-04-19 18:38:16|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"],"zjlx":["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":[["202406241030","3.50","3.48","3.51","3.46","52954.01",{},"23.5626"],["202406241130","3.48","3.48","3.48","3.43","32903.99",{},"14.6411"],["202406241400","3.47","3.48","3.49","3.46","12215.41",{},"5.4354"],["202406241500","3.48","3.45","3.48","3.44","17047.10",{},"7.5853"],["202406251030","3.46","3.49","3.50","3.45","26687.00",{},"11.8748"],["202406251130","3.49","3.47","3.49","3.46","8490.00",{},"3.7777"],["202406251400","3.47","3.49","3.51","3.47","17078.66",{},"7.5994"],["202406251500","3.49","3.49","3.50","3.47","12503.56",{},"5.5636"],["202406261030","3.50","3.47","3.50","3.46","22445.70",{},"9.9875"],["202406261130","3.46","3.49","3.49","3.45","16131.00",{},"7.1777"],["202406261400","3.49","3.49","3.49","3.47","7030.32",{},"3.1282"],["202406261500","3.48","3.51","3.53","3.48","30864.26",{},"13.7335"],["202406271030","3.51","3.50","3.54","3.49","28362.00",{},"12.6201"],["202406271130","3.50","3.52","3.52","3.48","16028.00",{},"7.1319"],["202406271400","3.51","3.51","3.53","3.50","10869.00",{},"4.8363"],["202406271500","3.51","3.50","3.51","3.49","14845.00",{},"6.6055"],["202406281030","3.50","3.55","3.56","3.49","39060.46",{},"17.3805"],["202406281130","3.55","3.57","3.57","3.55","18902.00",{},"8.4107"],["202406281400","3.56","3.56","3.58","3.55","25612.00",{},"11.3964"],["202406281500","3.55","3.54","3.56","3.53","14201.53",{},"6.3192"],["202407011030","3.54","3.57","3.59","3.54","26626.00",{},"11.8476"],["202407011130","3.57","3.59","3.60","3.57","23348.07",{},"10.3891"],["202407011400","3.59","3.60","3.60","3.58","21447.00",{},"9.5431"],["202407011500","3.60","3.61","3.61","3.59","23593.87",{},"10.4984"],["202407021030","3.61","3.65","3.65","3.60","43902.64",{},"19.5351"],["202407021130","3.65","3.65","3.65","3.63","21511.65",{},"9.5719"],["202407021400","3.64","3.66","3.66","3.64","26398.81",{},"11.7465"],["202407021500","3.65","3.66","3.67","3.65","33844.29",{},"15.0595"],["202407031030","3.66","3.69","3.71","3.66","63294.00",{},"28.1636"],["202407031130","3.70","3.68","3.70","3.67","18930.52",{},"8.4234"],["202407031400","3.67","3.67","3.68","3.66","19373.00",{},"8.6203"],["202407031500","3.67","3.68","3.68","3.66","22786.92",{},"10.1394"],["202407041030","3.69","3.69","3.71","3.66","43827.00",{},"19.5014"],["202407041130","3.69","3.66","3.69","3.65","21017.00",{},"9.3518"],["202407041400","3.65","3.65","3.67","3.63","26075.60",{},"11.6027"],["202407041500","3.66","3.64","3.66","3.63","21144.26",{},"9.4084"],["202407051030","3.65","3.65","3.66","3.63","34109.10",{},"15.1773"],["202407051130","3.65","3.64","3.66","3.63","28424.00",{},"12.6477"],["202407051400","3.63","3.64","3.64","3.61","19141.00",{},"8.5171"],["202407051500","3.64","3.64","3.65","3.63","17256.62",{},"7.6786"],["202407081030","3.63","3.62","3.66","3.59","38095.30",{},"16.9510"],["202407081130","3.62","3.62","3.62","3.60","11925.00",{},"5.3062"],["202407081400","3.62","3.61","3.63","3.60","11119.00",{},"4.9476"],["202407081500","3.60","3.59","3.61","3.59","20651.00",{},"9.1890"],["202407091030","3.61","3.57","3.63","3.56","47782.00",{},"21.2613"],["202407091130","3.57","3.62","3.64","3.56","23567.00",{},"10.4865"],["202407091400","3.62","3.67","3.69","3.62","37768.10",{},"16.8055"],["202407091500","3.68","3.68","3.68","3.66","18800.66",{},"8.3656"],["202407101030","3.68","3.66","3.68","3.64","35752.00",{},"15.9084"],["202407101130","3.66","3.65","3.66","3.63","15085.00",{},"6.7123"],["202407101400","3.65","3.64","3.65","3.63","11277.00",{},"5.0179"],["202407101500","3.64","3.64","3.65","3.63","22515.00",{},"10.0184"],["202407111030","3.64","3.64","3.67","3.64","42762.00",{},"19.0276"],["202407111130","3.64","3.65","3.65","3.64","10928.00",{},"4.8626"],["202407111400","3.65","3.64","3.65","3.62","22482.17",{},"10.0038"],["202407111500","3.63","3.65","3.65","3.63","17041.67",{},"7.5829"],["202407121030","3.64","3.64","3.67","3.62","35415.30",{},"15.7585"],["202407121130","3.64","3.64","3.65","3.63","12852.00",{},"5.7187"],["202407121400","3.64","3.64","3.65","3.63","8691.16",{},"3.8673"],["202407121500","3.64","3.64","3.65","3.63","15359.00",{},"6.8342"],["202407151030","3.62","3.63","3.64","3.58","38172.00",{},"16.9852"],["202407151130","3.62","3.63","3.64","3.62","9804.00",{},"4.3624"],["202407151400","3.63","3.63","3.64","3.62","13939.00",{},"6.2024"],["202407151500","3.63","3.63","3.64","3.62","12851.87",{},"5.7186"],["202407161030","3.64","3.63","3.65","3.61","28173.00",{},"12.5360"],["202407161130","3.63","3.63","3.63","3.60","16780.00",{},"7.4665"],["202407161400","3.62","3.62","3.63","3.61","13144.00",{},"5.8486"],["202407161500","3.62","3.61","3.62","3.60","13754.61",{},"6.1203"],["202407171030","3.60","3.59","3.62","3.57","31279.35",{},"13.9182"],["202407171130","3.59","3.57","3.59","3.57","13329.00",{},"5.9309"],["202407171400","3.57","3.58","3.58","3.56","12224.00",{},"5.4392"],["202407171500","3.57","3.56","3.58","3.56","12200.00",{},"5.4286"],["202407181030","3.57","3.57","3.57","3.52","48383.19",{},"21.5288"],["202407181130","3.56","3.57","3.58","3.55","12132.93",{},"5.3987"],["202407181400","3.57","3.58","3.59","3.56","15195.77",{},"6.7616"],["202407181500","3.58","3.59","3.61","3.57","26820.00",{},"11.9339"],["202407191030","3.59","3.55","3.59","3.54","41418.43",{},"18.4297"],["202407191130","3.55","3.55","3.56","3.54","18368.00",{},"8.1731"],["202407191400","3.55","3.53","3.55","3.53","16541.00",{},"7.3602"],["202407191500","3.53","3.54","3.55","3.53","24095.12",{},"10.7215"],["202407221030","3.54","3.51","3.55","3.51","40837.10",{},"18.1710"],["202407221130","3.51","3.54","3.54","3.51","13841.11",{},"6.1588"],["202407221400","3.54","3.53","3.55","3.53","15282.00",{},"6.7999"],["202407221500","3.53","3.54","3.55","3.53","14038.00",{},"6.2464"],["202407231030","3.53","3.60","3.61","3.53","62066.26",{},"27.6173"],["202407231130","3.59","3.59","3.60","3.58","14402.00",{},"6.4084"],["202407231400","3.59","3.58","3.59","3.57","14292.05",{},"6.3595"],["202407231500","3.58","3.55","3.59","3.55","23859.00",{},"10.6164"],["202407241030","3.54","3.55","3.56","3.52","26158.25",{},"11.6395"],["202407241130","3.56","3.58","3.58","3.53","17058.26",{},"7.5903"],["202407241400","3.57","3.56","3.58","3.55","9400.10",{},"4.1827"],["202407241500","3.56","3.55","3.57","3.55","15727.88",{},"6.9983"],["202407251030","3.54","3.56","3.59","3.53","32147.27",{},"14.3044"],["202407251130","3.56","3.59","3.59","3.55","18463.14",{},"8.2154"],["202407251400","3.58","3.58","3.60","3.57","12869.00",{},"5.7262"],["202407251500","3.58","3.59","3.59","3.57","12431.26",{},"5.5315"],["202407261030","3.59","3.60","3.62","3.58","35198.50",{},"15.6621"],["202407261130","3.61","3.61","3.61","3.59","13552.00",{},"6.0302"],["202407261400","3.61","3.60","3.61","3.59","10292.00",{},"4.5796"],["202407261500","3.60","3.61","3.62","3.59","25741.27",{},"11.4539"],["202407291030","3.61","3.65","3.65","3.59","29821.00",{},"13.2693"],["202407291130","3.65","3.65","3.67","3.64","21972.22",{},"9.7769"],["202407291400","3.65","3.66","3.67","3.65","9410.00",{},"4.1871"],["202407291500","3.66","3.67","3.67","3.65","15813.27",{},"7.0363"],["202407301030","3.66","3.64","3.68","3.63","44406.29",{},"19.7592"],["202407301130","3.65","3.66","3.66","3.64","14359.70",{},"6.3896"],["202407301400","3.66","3.67","3.68","3.65","18768.00",{},"8.3511"],["202407301500","3.67","3.68","3.69","3.67","24495.00",{},"10.8994"],["202407311030","3.69","3.72","3.77","3.68","102187.02",{},"45.4696"],["202407311130","3.72","3.72","3.73","3.70","34989.22",{},"15.5690"],["202407311400","3.72","3.72","3.74","3.71","24431.00",{},"10.8709"],["202407311500","3.72","3.72","3.72","3.70","33938.00",{},"15.1012"],["202408011030","3.70","3.74","3.75","3.69","57694.85",{},"25.6721"],["202408011130","3.74","3.75","3.76","3.73","37244.69",{},"16.5726"],["202408011400","3.75","3.78","3.78","3.75","61534.00",{},"27.3804"],["202408011500","3.78","3.76","3.78","3.75","36255.00",{},"16.1322"],["202408021030","3.75","3.77","3.78","3.73","42379.05",{},"18.8572"],["202408021130","3.77","3.79","3.79","3.76","40061.88",{},"17.8261"],["202408021400","3.79","3.77","3.80","3.77","38488.11",{},"17.1258"],["202408021500","3.77","3.77","3.79","3.75","33236.00",{},"14.7888"],["202408051030","3.76","3.79","3.80","3.75","62132.68",{},"27.6468"],["202408051130","3.80","3.81","3.82","3.79","34366.00",{},"15.2916"],["202408051400","3.81","3.73","3.81","3.73","52764.00",{},"23.4781"],["202408051500","3.73","3.74","3.77","3.73","32539.00",{},"14.4787"],["202408061030","3.75","3.71","3.78","3.70","66850.27",{},"29.7460"],["202408061130","3.71","3.71","3.73","3.69","34678.78",{},"15.4308"],["202408061400","3.70","3.70","3.71","3.69","30459.68",{},"13.5535"],["202408061500","3.70","3.71","3.72","3.69","29114.19",{},"12.9548"],["202408071030","3.70","3.73","3.74","3.69","27585.31",{},"12.2745"],["202408071130","3.72","3.71","3.73","3.70","20721.00",{},"9.2201"],["202408071400","3.71","3.73","3.74","3.70","23013.10",{},"10.2400"],["202408071500","3.72","3.72","3.73","3.71","18028.90",{},"8.0222"],["202408081030","3.72","3.76","3.77","3.71","44084.00",{},"19.6158"],["202408081130","3.75","3.76","3.77","3.74","15077.00",{},"6.7087"],["202408081400","3.76","3.76","3.76","3.74","12498.00",{},"5.5612"],["202408081500","3.76","3.77","3.77","3.75","12843.00",{},"5.7147"],["202408091030","3.77","3.76","3.78","3.74","22526.00",{},"10.0233"],["202408091130","3.76","3.77","3.79","3.76","16183.00",{},"7.2009"],["202408091400","3.76","3.77","3.79","3.75","18991.87",{},"8.4507"],["202408091500","3.76","3.75","3.77","3.75","15971.00",{},"7.1065"],["202408121030","3.74","3.76","3.77","3.73","25741.00",{},"11.4538"],["202408121130","3.76","3.74","3.76","3.73","12572.00",{},"5.5941"],["202408121400","3.74","3.75","3.76","3.73","12615.00",{},"5.6132"],["202408121500","3.75","3.73","3.75","3.72","21961.87",{},"9.7722"],["202408131030","3.74","3.78","3.80","3.74","65116.98",{},"28.9747"],["202408131130","3.79","3.80","3.82","3.78","33085.77",{},"14.7220"],["202408131400","3.80","3.80","3.80","3.78","21027.00",{},"9.3563"],["202408131500","3.80","3.81","3.81","3.77","33150.73",{},"14.7509"],["202408141030","3.81","3.85","3.89","3.79","69397.56",{},"30.8794"],["202408141130","3.85","3.86","3.87","3.84","22150.72",{},"9.8563"],["202408141400","3.86","3.83","3.86","3.83","17173.25",{},"7.6415"],["202408141500","3.83","3.83","3.84","3.82","25239.00",{},"11.2305"],["202408151030","3.83","3.81","3.84","3.79","45957.00",{},"20.4492"],["202408151130","3.82","3.82","3.82","3.80","21403.00",{},"9.5236"],["202408151400","3.82","3.80","3.82","3.80","10103.00",{},"4.4955"],["202408151500","3.81","3.83","3.84","3.80","26577.43",{},"11.8260"],["202408161030","3.85","3.86","3.92","3.84","105108.78",{},"46.7696"],["202408161130","3.86","3.87","3.87","3.84","31166.00",{},"13.8678"],["202408161400","3.87","3.87","3.88","3.86","16307.07",{},"7.2561"],["202408161500","3.87","3.87","3.88","3.85","33834.75",{},"15.0553"],["202408191030","3.87","3.87","3.91","3.86","66159.74",{},"29.4387"],["202408191130","3.87","3.93","3.93","3.87","38041.31",{},"16.9270"],["202408191400","3.93","3.93","3.94","3.92","44130.34",{},"19.6364"],["202408191500","3.93","3.95","3.95","3.93","35980.17",{},"16.0099"],["202408201030","3.96","3.93","3.99","3.91","76725.59",{},"34.1401"],["202408201130","3.93","3.91","3.93","3.91","28402.26",{},"12.6380"],["202408201400","3.91","3.93","3.93","3.91","20257.00",{},"9.0136"],["202408201500","3.93","3.95","3.95","3.92","27464.17",{},"12.2206"],["202408211030","3.95","3.93","3.95","3.91","53042.52",{},"23.6020"],["202408211130","3.93","3.93","3.94","3.92","23857.54",{},"10.6158"],["202408211400","3.92","3.95","3.96","3.92","29267.09",{},"13.0228"],["202408211500","3.94","3.94","3.96","3.93","39054.00",{},"17.3776"],["202408221030","3.93","3.98","3.99","3.92","64120.72",{},"28.5314"],["202408221130","3.97","3.99","4.02","3.97","54055.55",{},"24.0528"],["202408221400","3.99","3.99","4.01","3.98","36010.99",{},"16.0236"],["202408221500","3.98","3.97","3.99","3.96","34278.82",{},"15.2528"],["202408231030","3.96","3.88","4.00","3.88","106648.00",{},"47.4545"],["202408231130","3.89","3.93","3.94","3.88","55176.05",{},"24.5514"],["202408231400","3.94","3.91","3.94","3.90","15345.00",{},"6.8280"],["202408231500","3.91","3.94","3.94","3.91","27814.61",{},"12.3765"],["202408261030","3.93","3.88","3.95","3.83","100275.01",{},"44.6188"],["202408261130","3.88","3.87","3.90","3.86","28273.00",{},"12.5805"],["202408261400","3.87","3.87","3.88","3.85","24854.00",{},"11.0591"],["202408261500","3.88","3.88","3.89","3.86","29194.87",{},"12.9907"],["202408271030","3.85","3.88","3.91","3.85","45522.72",{},"20.2560"],["202408271130","3.87","3.87","3.89","3.86","24833.00",{},"11.0498"],["202408271400","3.87","3.89","3.89","3.85","27549.24",{},"12.2584"],["202408271500","3.89","3.89","3.90","3.87","24437.00",{},"10.8736"],["202408281030","3.90","3.93","3.93","3.86","38509.05",{},"17.1351"],["202408281130","3.92","3.94","3.95","3.92","25770.86",{},"11.4671"],["202408281400","3.94","3.90","3.94","3.90","18468.00",{},"8.2176"],["202408281500","3.91","3.91","3.91","3.90","10284.25",{},"4.5761"],["202408291030","3.91","3.80","3.91","3.80","59167.00",{},"26.3272"],["202408291130","3.80","3.81","3.82","3.79","33300.00",{},"14.8173"],["202408291400","3.81","3.89","3.89","3.79","83900.54",{},"37.3327"],["202408291500","3.89","3.86","3.90","3.85","37417.00",{},"16.6492"],["202408301030","3.83","3.84","3.86","3.80","70002.81",{},"31.1487"],["202408301130","3.84","3.85","3.87","3.84","49277.00",{},"21.9265"],["202408301400","3.86","3.82","3.86","3.82","44958.00",{},"20.0047"],["202408301500","3.83","3.81","3.83","3.80","38732.39",{},"17.2345"],["202409021030","3.80","3.88","3.90","3.80","94055.00",{},"41.8511"],["202409021130","3.88","3.87","3.89","3.84","41792.00",{},"18.5959"],["202409021400","3.86","3.88","3.88","3.84","28191.14",{},"12.5440"],["202409021500","3.88","3.85","3.89","3.85","33498.00",{},"14.9054"],["202409031030","3.85","3.82","3.88","3.81","74783.10",{},"33.2758"],["202409031130","3.82","3.80","3.82","3.80","26474.39",{},"11.7802"],["202409031400","3.81","3.86","3.86","3.79","51696.53",{},"23.0031"],["202409031500","3.86","3.87","3.87","3.85","26677.00",{},"11.8703"],["202409041030","3.85","3.87","3.88","3.80","53786.00",{},"23.9328"],["202409041130","3.86","3.86","3.88","3.85","11818.00",{},"5.2586"],["202409041400","3.86","3.87","3.87","3.84","8168.00",{},"3.6345"],["202409041500","3.86","3.84","3.87","3.84","23381.00",{},"10.4037"],["202409051030","3.84","3.91","3.91","3.83","41864.30",{},"18.6281"],["202409051130","3.91","3.91","3.91","3.89","22188.25",{},"9.8730"],["202409051400","3.91","3.92","3.94","3.89","43158.05",{},"19.2038"],["202409051500","3.93","3.93","3.94","3.92","35721.00",{},"15.8946"],["202409061030","3.94","3.96","3.98","3.92","43341.57",{},"19.2854"],["202409061130","3.97","3.94","3.97","3.92","24176.02",{},"10.7575"],["202409061400","3.94","3.91","3.95","3.90","18851.00",{},"8.3880"],["202409061500","3.92","3.90","3.92","3.89","20399.99",{},"9.0773"],["202409091030","3.90","3.83","3.92","3.81","55991.00",{},"24.9140"],["202409091130","3.83","3.88","3.88","3.82","32111.00",{},"14.2882"],["202409091400","3.88","3.85","3.88","3.84","14270.00",{},"6.3496"],["202409091500","3.85","3.83","3.85","3.82","20350.00",{},"9.0550"],["202409101030","3.84","3.81","3.86","3.77","51177.98",{},"22.7724"],["202409101130","3.81","3.74","3.81","3.74","45657.00",{},"20.3157"],["202409101400","3.75","3.78","3.78","3.74","29055.00",{},"12.9284"],["202409101500","3.78","3.82","3.82","3.77","23072.79",{},"10.2666"],["202409111030","3.77","3.72","3.79","3.70","49194.00",{},"21.8896"],["202409111130","3.72","3.71","3.73","3.69","27546.00",{},"12.2570"],["202409111400","3.71","3.69","3.71","3.66","30371.00",{},"13.5140"],["202409111500","3.69","3.67","3.69","3.66","33023.39",{},"14.6942"],["202409121030","3.67","3.68","3.70","3.65","38849.00",{},"17.2864"],["202409121130","3.68","3.68","3.70","3.67","12747.48",{},"5.6722"],["202409121400","3.68","3.69","3.71","3.68","11858.00",{},"5.2764"],["202409121500","3.69","3.68","3.70","3.67","18254.00",{},"8.1224"],["202409131030","3.68","3.71","3.73","3.68","34414.00",{},"15.3130"],["202409131130","3.71","3.68","3.71","3.68","9800.00",{},"4.3606"],["202409131400","3.69","3.69","3.71","3.68","12502.01",{},"5.5629"],["202409131500","3.69","3.68","3.70","3.67","18322.00",{},"8.1526"],["202409181030","3.71","3.63","3.71","3.63","27737.98",{},"12.3424"],["202409181130","3.63","3.59","3.65","3.59","22772.00",{},"10.1327"],["202409181400","3.59","3.66","3.66","3.59","15931.00",{},"7.0887"],["202409181500","3.66","3.65","3.67","3.63","20148.00",{},"8.9651"],["202409191030","3.65","3.64","3.65","3.60","50976.09",{},"22.6825"],["202409191130","3.64","3.59","3.65","3.59","47761.91",{},"21.2523"],["202409191400","3.60","3.59","3.62","3.58","35134.00",{},"15.6334"],["202409191500","3.59","3.62","3.63","3.59","30083.00",{},"13.3859"],["202409201030","3.61","3.61","3.62","3.58","42147.00",{},"18.7539"],["202409201130","3.61","3.60","3.62","3.58","18690.00",{},"8.3164"],["202409201400","3.60","3.57","3.60","3.57","12084.00",{},"5.3769"],["202409201500","3.57","3.59","3.60","3.57","16834.00",{},"7.4905"],["202409231030","3.59","3.59","3.60","3.57","38592.00",{},"17.1721"],["202409231130","3.59","3.60","3.61","3.58","25778.87",{},"11.4707"],["202409231400","3.60","3.59","3.61","3.58","25730.00",{},"11.4489"],["202409231500","3.59","3.60","3.60","3.58","21090.00",{},"9.3843"],["202409241030","3.61","3.65","3.66","3.60","64846.00",{},"28.8541"],["202409241130","3.65","3.69","3.70","3.64","72921.00",{},"32.4472"],["202409241400","3.69","3.70","3.71","3.68","30821.00",{},"13.7142"],["202409241500","3.70","3.72","3.72","3.69","26525.00",{},"11.8027"],["202409251030","3.76","3.90","3.94","3.75","164650.47",{},"73.2636"],["202409251130","3.90","3.87","3.91","3.87","69520.87",{},"30.9343"],["202409251400","3.88","3.86","3.91","3.85","32220.05",{},"14.3368"],["202409251500","3.86","3.86","3.89","3.85","23433.00",{},"10.4268"],["202409261030","3.90","3.90","3.90","3.83","64996.00",{},"28.9209"],["202409261130","3.90","3.88","3.90","3.86","37210.39",{},"16.5573"],["202409261400","3.88","3.92","3.93","3.87","37238.40",{},"16.5698"],["202409261500","3.92","3.96","3.96","3.92","43601.30",{},"19.4010"],["202409271030","3.97","3.90","4.01","3.90","96967.20",{},"43.1469"],["202409271130","3.90","3.93","3.93","3.90","18223.01",{},"8.1086"],["202409271400","3.93","3.94","3.95","3.92","20458.00",{},"9.1031"],["202409271500","3.94","3.96","3.98","3.93","43902.82",{},"19.5352"],["202409301030","4.05","4.09","4.17","4.03","243416.16",{},"108.3115"],["202409301130","4.09","4.13","4.13","4.05","71811.97",{},"31.9538"],["202409301400","4.13","4.21","4.21","4.13","123763.69",{},"55.0704"],["202409301500","4.20","4.23","4.24","4.16","104055.61",{},"46.3010"],["202410081030","4.65","4.34","4.65","4.29","284241.31",{},"126.4772"],["202410081130","4.33","4.36","4.40","4.20","109216.87",{},"48.5976"],["202410081400","4.37","4.30","4.40","4.26","63413.40",{},"28.2167"],["202410081500","4.29","4.31","4.35","4.27","192806.89",{},"85.7922"],["202410091030","4.25","4.03","4.25","4.03","189600.76",{},"84.3655"],["202410091130","4.04","4.01","4.04","3.94","81079.55",{},"36.0775"],["202410091400","4.01","3.99","4.07","3.99","64128.05",{},"28.5347"],["202410091500","3.99","3.93","4.02","3.92","69354.00",{},"30.8600"],["202410101030","3.96","4.00","4.05","3.96","124815.74",{},"55.5385"],["202410101130","4.00","4.08","4.09","3.99","59727.02",{},"26.5764"],["202410101400","4.08","4.08","4.12","4.07","64390.35",{},"28.6514"],["202410101500","4.09","4.07","4.09","4.06","50397.72",{},"22.4252"],["202410111030","4.09","4.03","4.10","4.01","78170.21",{},"34.7829"],["202410111130","4.04","4.04","4.08","4.03","38456.00",{},"17.1115"],["202410111400","4.04","4.02","4.07","4.02","30232.20",{},"13.4522"],["202410111500","4.02","4.02","4.03","3.97","46173.58",{},"20.5456"],["202410141030","4.18","4.05","4.23","4.04","197991.13",{},"88.0990"],["202410141130","4.05","4.13","4.14","4.04","40296.69",{},"17.9306"],["202410141400","4.14","4.15","4.22","4.14","85557.15",{},"38.0699"],["202410141500","4.15","4.20","4.20","4.12","67607.12",{},"30.0827"],["202410151030","4.15","4.09","4.15","4.07","126242.72",{},"56.1735"],["202410151130","4.08","4.05","4.09","4.04","56189.12",{},"25.0021"],["202410151400","4.06","4.02","4.06","4.01","62281.88",{},"27.7132"],["202410151500","4.03","3.98","4.04","3.98","74810.92",{},"33.2882"],["202410161030","3.96","4.05","4.09","3.94","134640.67",{},"59.9103"],["202410161130","4.04","4.07","4.08","4.04","31391.47",{},"13.9681"],["202410161400","4.06","4.05","4.08","4.03","40380.00",{},"17.9677"],["202410161500","4.05","4.06","4.07","4.03","35211.09",{},"15.6677"],["202410171030","4.07","4.01","4.08","3.99","85607.00",{},"38.0920"],["202410171130","4.01","4.00","4.02","3.97","25055.44",{},"11.1488"],["202410171400","4.00","4.01","4.02","3.99","23623.81",{},"10.5117"],["202410171500","4.00","3.98","4.01","3.97","38938.17",{},"17.3261"],["202410181030","3.98","4.01","4.02","3.94","82677.25",{},"36.7884"],["202410181130","4.01","4.01","4.03","3.97","32307.55",{},"14.3757"],["202410181400","4.01","4.05","4.05","4.00","46483.35",{},"20.6834"],["202410181500","4.05","4.04","4.08","4.03","55662.15",{},"24.7677"],["202410211030","4.04","4.01","4.05","3.97","99737.39",{},"44.3796"],["202410211130","4.01","3.98","4.02","3.97","40179.74",{},"17.8785"],["202410211400","3.99","3.98","4.01","3.97","50925.78",{},"22.6601"],["202410211500","3.97","4.00","4.00","3.96","34866.65",{},"15.5144"],["202410221030","3.98","3.97","4.00","3.96","102692.50",{},"45.6945"],["202410221130","3.97","3.97","3.99","3.95","46411.10",{},"20.6513"],["202410221400","3.97","3.97","3.99","3.95","56073.00",{},"24.9505"],["202410221500","3.97","3.98","3.98","3.96","33196.00",{},"14.7710"],["202410231030","4.00","4.00","4.03","3.97","80952.69",{},"36.0210"],["202410231130","4.00","4.00","4.01","3.99","25291.52",{},"11.2538"],["202410231400","4.00","4.01","4.02","4.00","31292.00",{},"13.9238"],["202410231500","4.01","4.01","4.01","3.99","45345.97",{},"20.1773"],["202410241030","4.04","4.00","4.04","3.99","58396.69",{},"25.9844"],["202410241130","4.00","3.98","4.01","3.98","18473.00",{},"8.2198"],["202410241400","3.98","3.97","4.00","3.96","45467.00",{},"20.2312"],["202410241500","3.97","3.99","3.99","3.97","26983.27",{},"12.0066"],["202410251030","3.98","4.02","4.02","3.98","64064.43",{},"28.5064"],["202410251130","4.01","4.01","4.01","3.99","33127.00",{},"14.7403"],["202410251400","4.01","4.00","4.02","3.99","31671.05",{},"14.0925"],["202410251500","3.99","4.01","4.01","3.99","25513.66",{},"11.3527"],["202410281030","4.01","4.04","4.06","3.98","75618.47",{},"33.6475"],["202410281130","4.04","4.12","4.13","4.03","111880.10",{},"49.7826"],["202410281400","4.12","4.12","4.12","4.09","32748.00",{},"14.5717"],["202410281500","4.11","4.14","4.15","4.10","63237.61",{},"28.1385"],["202410291030","4.14","4.11","4.14","4.08","94338.71",{},"41.9773"],["202410291130","4.11","4.05","4.11","4.05","40473.00",{},"18.0090"],["202410291400","4.06","4.03","4.06","4.02","52083.11",{},"23.1751"],["202410291500","4.03","4.05","4.06","4.03","29639.98",{},"13.1887"],["202410301030","4.01","3.97","4.02","3.96","121191.90",{},"53.9261"],["202410301130","3.98","3.96","4.00","3.95","46593.98",{},"20.7327"],["202410301400","3.95","3.93","3.96","3.92","81558.20",{},"36.2905"],["202410301500","3.93","3.96","3.96","3.92","38243.06",{},"17.0168"],["202410311030","3.94","3.97","4.00","3.94","76856.27",{},"34.1983"],["202410311130","3.97","3.98","4.02","3.97","46086.00",{},"20.5066"],["202410311400","3.98","4.00","4.03","3.98","43367.49",{},"19.2970"],["202410311500","4.00","4.00","4.01","3.99","24036.00",{},"10.6952"],["202411011030","4.00","4.02","4.04","3.96","107102.97",{},"47.6570"],["202411011130","4.01","4.01","4.02","3.99","32304.43",{},"14.3743"],["202411011400","4.01","4.00","4.03","3.98","36168.15",{},"16.0935"],["202411011500","4.00","3.99","4.02","3.99","37808.25",{},"16.8233"],["202411041030","4.01","4.02","4.05","3.98","86971.87",{},"38.6994"],["202411041130","4.02","4.01","4.04","4.00","28306.86",{},"12.5955"],["202411041400","4.01","4.02","4.03","4.00","25505.71",{},"11.3491"],["202411041500","4.02","4.04","4.04","4.01","34911.04",{},"15.5342"],["202411051030","4.04","4.08","4.09","4.03","96954.20",{},"43.1411"],["202411051130","4.08","4.10","4.10","4.07","32469.65",{},"14.4478"],["202411051400","4.09","4.10","4.13","4.09","56829.73",{},"25.2872"],["202411051500","4.10","4.11","4.11","4.09","34408.10",{},"15.3104"],["202411061030","4.13","4.07","4.13","4.06","100131.00",{},"44.5547"],["202411061130","4.07","4.06","4.09","4.05","47928.00",{},"21.3262"],["202411061400","4.06","4.09","4.10","4.05","39581.56",{},"17.6124"],["202411061500","4.09","4.10","4.11","4.08","43660.65",{},"19.4274"],["202411071030","4.08","4.18","4.20","4.07","144700.77",{},"64.3867"],["202411071130","4.19","4.21","4.23","4.18","62208.19",{},"27.6804"],["202411071400","4.21","4.22","4.24","4.20","64587.71",{},"28.7392"],["202411071500","4.22","4.27","4.27","4.22","65742.67",{},"29.2531"],["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",{},"9.11"],["202504181130","4.27","4.26","4.28","4.26","9506.00",{},"4.23"],["202504181400","4.26","4.28","4.28","4.25","19278.00",{},"8.58"],["202504181500","4.27","4.28","4.29","4.27","13754.00",{},"6.12"]],"prec":"4.30"}}}