{"code":0,"msg":"","data":{"sh600020":{"qt":{"sh600020":["1","\u4e2d\u539f\u9ad8\u901f","600020","4.05","4.14","4.13","189203","67965","121238","4.05","6208","4.04","6301","4.03","4219","4.02","2068","4.01","876","4.06","1722","4.07","6609","4.08","2950","4.09","9126","4.10","3004","","20260304160406","-0.09","-2.17","4.13","4.03","4.05\/189203\/77025117","189203","7703","0.84","8.94","","4.13","4.03","2.42","91.02","91.02","0.77","4.55","3.73","1.18","-3739","4.07","7.10","10.34","","","0.59","7702.5117","0.0000","0"," ","GP-A","-4.93","-1.46","4.20","6.60","1.91","4.96","3.74","-2.17","-6.68","-7.95","2247371832","2247371832","-8.68","-15.80","2247371832","","","6.86","0.00","","CNY","0","___D__F__N","4.14","-3915",""],"market":["2026-03-04 16:04:28|HK_open_\u6536\u5e02\u7ade\u4ef7\u4e2d|SH_close_\u5df2\u6536\u76d8|SZ_close_\u5df2\u6536\u76d8|US_close_\u672a\u5f00\u76d8|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u6536\u76d8|NEWSZ_close_\u5df2\u6536\u76d8|NEWHK_open_\u6536\u76d8\u7ade\u4ef7|NEWUS_close_\u672a\u5f00\u76d8|REPO_close_\u5df2\u6536\u76d8|UK_open_\u4ea4\u6613\u4e2d|KCB_close_\u5df2\u6536\u76d8|IT_open_\u4ea4\u6613\u4e2d|MY_open_\u4ea4\u6613\u4e2d|EU_open_\u4ea4\u6613\u4e2d|AH_open_\u6536\u76d8\u7ade\u4ef7|DE_open_\u4ea4\u6613\u4e2d|JW_open_\u6536\u5e02\u7ade\u4ef7|CYB_close_\u5df2\u6536\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u672a\u5f00\u76d8|ZQ_close_\u5df2\u6536\u76d8"],"zjlx":[]},"m60":[["202505081030","4.61","4.59","4.61","4.54","58719.50",{},"26.1281"],["202505081130","4.60","4.59","4.61","4.57","24261.97",{},"10.7957"],["202505081400","4.58","4.60","4.62","4.58","21948.00",{},"9.7661"],["202505081500","4.60","4.61","4.63","4.60","34595.95",{},"15.3940"],["202505091030","4.61","4.69","4.70","4.60","58001.94",{},"25.8088"],["202505091130","4.69","4.70","4.72","4.67","50189.15",{},"22.3324"],["202505091400","4.71","4.72","4.78","4.69","70413.99",{},"31.3317"],["202505091500","4.72","4.72","4.74","4.70","45951.69",{},"20.4469"],["202505121030","4.73","4.66","4.75","4.64","86822.87",{},"38.6331"],["202505121130","4.66","4.64","4.66","4.63","30500.16",{},"13.5715"],["202505121400","4.64","4.64","4.64","4.62","22509.37",{},"10.0159"],["202505121500","4.64","4.64","4.65","4.63","28478.38",{},"12.6719"],["202505131030","4.65","4.65","4.65","4.60","37490.00",{},"16.6817"],["202505131130","4.65","4.66","4.67","4.63","19665.85",{},"8.7506"],["202505131400","4.66","4.66","4.67","4.64","16348.00",{},"7.2743"],["202505131500","4.66","4.67","4.68","4.66","20053.99",{},"8.9233"],["202505141030","4.65","4.65","4.69","4.63","35673.00",{},"15.8732"],["202505141130","4.65","4.66","4.66","4.63","17523.00",{},"7.7971"],["202505141400","4.66","4.65","4.66","4.63","27076.00",{},"12.0479"],["202505141500","4.65","4.66","4.66","4.63","22012.00",{},"9.7946"],["202505151030","4.66","4.66","4.70","4.65","46039.90",{},"20.4861"],["202505151130","4.67","4.68","4.68","4.65","11861.19",{},"5.2778"],["202505151400","4.68","4.68","4.69","4.66","15231.00",{},"6.7772"],["202505151500","4.68","4.66","4.68","4.66","19267.53",{},"8.5734"],["202505161030","4.65","4.63","4.68","4.62","39448.74",{},"17.5533"],["202505161130","4.64","4.63","4.65","4.62","13891.00",{},"6.1810"],["202505161400","4.63","4.64","4.64","4.61","17361.72",{},"7.7253"],["202505161500","4.64","4.63","4.64","4.62","21175.02",{},"9.4221"],["202505191030","4.63","4.75","4.75","4.61","59136.05",{},"26.3134"],["202505191130","4.75","4.74","4.76","4.72","43605.21",{},"19.4028"],["202505191400","4.74","4.72","4.74","4.72","17842.78",{},"7.9394"],["202505191500","4.72","4.73","4.74","4.72","25259.02",{},"11.2394"],["202505201030","4.74","4.76","4.81","4.74","58066.00",{},"25.8373"],["202505201130","4.76","4.76","4.77","4.74","20263.00",{},"9.0163"],["202505201400","4.76","4.76","4.79","4.75","25506.00",{},"11.3493"],["202505201500","4.75","4.76","4.76","4.74","24714.00",{},"10.9968"],["202505211030","4.75","4.84","4.85","4.75","60160.36",{},"26.7692"],["202505211130","4.85","4.87","4.89","4.84","65484.00",{},"29.1380"],["202505211400","4.87","4.88","4.89","4.86","23934.53",{},"10.6500"],["202505211500","4.88","4.89","4.90","4.86","38051.40",{},"16.9315"],["202505221030","4.90","4.90","4.93","4.87","38269.64",{},"17.0286"],["202505221130","4.91","4.89","4.92","4.87","20877.00",{},"9.2895"],["202505221400","4.91","4.88","4.93","4.87","17475.00",{},"7.7757"],["202505221500","4.88","4.90","4.91","4.88","19164.67",{},"8.5276"],["202505231030","4.93","4.89","4.93","4.84","41667.00",{},"18.5403"],["202505231130","4.89","4.85","4.90","4.84","34607.00",{},"15.3989"],["202505231400","4.85","4.88","4.88","4.85","14063.67",{},"6.2578"],["202505231500","4.88","4.81","4.88","4.81","35424.72",{},"15.7627"],["202505261030","4.85","4.90","4.91","4.82","41491.70",{},"18.4623"],["202505261130","4.90","4.86","4.91","4.84","34012.00",{},"15.1341"],["202505261400","4.86","4.86","4.88","4.85","17366.00",{},"7.7272"],["202505261500","4.87","4.86","4.88","4.85","23591.36",{},"10.4973"],["202505271030","4.86","4.91","4.93","4.86","30686.05",{},"13.6542"],["202505271130","4.90","4.90","4.91","4.88","14577.00",{},"6.4862"],["202505271400","4.90","4.88","4.90","4.87","22866.00",{},"10.1746"],["202505271500","4.87","4.90","4.91","4.87","22436.00",{},"9.9832"],["202505281030","4.89","4.89","4.94","4.88","30462.00",{},"13.5545"],["202505281130","4.88","5.00","5.01","4.88","56614.19",{},"25.1913"],["202505281400","4.98","4.99","5.02","4.98","34916.92",{},"15.5368"],["202505281500","5.00","5.02","5.03","4.98","43631.76",{},"19.4146"],["202505291030","5.00","5.01","5.12","4.99","70392.00",{},"31.3219"],["202505291130","5.01","5.01","5.02","4.99","23998.58",{},"10.6785"],["202505291400","5.01","5.01","5.02","4.99","15931.20",{},"7.0888"],["202505291500","5.01","4.98","5.01","4.97","31166.59",{},"13.8680"],["202505301030","4.97","5.04","5.06","4.97","50872.18",{},"22.6363"],["202505301130","5.04","5.07","5.08","5.03","22899.00",{},"10.1892"],["202505301400","5.07","5.04","5.07","5.04","17407.01",{},"7.7455"],["202505301500","5.05","5.03","5.06","5.01","41688.00",{},"18.5497"],["202506031030","5.03","5.01","5.06","4.97","72661.49",{},"32.3318"],["202506031130","5.02","5.04","5.06","4.99","35258.36",{},"15.6887"],["202506031400","5.05","5.03","5.07","5.03","28193.59",{},"12.5451"],["202506031500","5.03","5.04","5.04","5.01","27570.00",{},"12.2677"],["202506041030","5.04","5.02","5.08","5.01","63846.00",{},"28.4092"],["202506041130","5.02","5.04","5.05","5.00","36557.59",{},"16.2668"],["202506041400","5.04","5.05","5.08","5.04","25517.24",{},"11.3543"],["202506041500","5.05","5.05","5.06","5.04","21633.59",{},"9.6262"],["202506051030","5.05","5.05","5.09","5.03","47131.00",{},"20.9716"],["202506051130","5.06","5.03","5.06","5.03","14466.37",{},"6.4370"],["202506051400","5.03","4.98","5.04","4.97","38780.33",{},"17.2559"],["202506051500","4.98","4.98","5.00","4.97","23091.10",{},"10.2747"],["202506061030","5.00","5.01","5.03","4.99","44763.00",{},"19.9179"],["202506061130","5.01","4.97","5.01","4.96","18133.03",{},"8.0685"],["202506061400","4.97","4.99","5.00","4.97","15622.62",{},"6.9515"],["202506061500","4.99","4.99","5.00","4.98","19044.40",{},"8.4741"],["202506091030","4.99","4.90","5.01","4.88","84710.82",{},"37.6933"],["202506091130","4.89","4.90","4.91","4.87","28293.33",{},"12.5895"],["202506091400","4.89","4.92","4.94","4.89","30851.00",{},"13.7276"],["202506091500","4.92","4.94","4.94","4.92","27294.34",{},"12.1450"],["202506101030","4.94","4.95","4.98","4.92","34931.52",{},"15.5433"],["202506101130","4.95","4.93","4.96","4.92","11578.00",{},"5.1518"],["202506101400","4.93","4.92","4.96","4.89","27116.49",{},"12.0659"],["202506101500","4.92","4.93","4.95","4.90","18091.90",{},"8.0502"],["202506111030","4.94","4.94","4.95","4.91","22293.91",{},"9.9200"],["202506111130","4.95","4.94","4.95","4.93","7909.54",{},"3.5195"],["202506111400","4.94","4.97","4.98","4.93","23152.44",{},"10.3020"],["202506111500","4.97","4.98","4.99","4.96","26854.82",{},"11.9494"],["202506121030","4.99","5.01","5.04","4.97","43291.39",{},"19.2631"],["202506121130","5.01","4.99","5.01","4.97","17383.84",{},"7.7352"],["202506121400","4.99","4.98","5.00","4.96","13250.00",{},"5.8958"],["202506121500","4.97","4.97","4.98","4.96","11994.01",{},"5.3369"],["202506131030","4.97","4.96","5.01","4.96","33832.13",{},"15.0541"],["202506131130","4.96","4.99","5.00","4.96","15597.00",{},"6.9401"],["202506131400","4.98","4.97","4.99","4.96","13119.00",{},"5.8375"],["202506131500","4.98","4.97","4.99","4.96","19243.01",{},"8.5625"],["202506161030","4.95","4.91","4.96","4.90","41105.00",{},"18.2903"],["202506161130","4.91","4.92","4.93","4.90","20237.00",{},"9.0047"],["202506161400","4.92","4.92","4.93","4.91","15372.00",{},"6.8400"],["202506161500","4.92","4.91","4.94","4.90","36359.10",{},"16.1785"],["202506171030","4.90","4.90","4.92","4.89","31689.86",{},"14.1009"],["202506171130","4.91","4.91","4.91","4.89","17427.40",{},"7.7546"],["202506171400","4.91","4.91","4.92","4.89","11460.62",{},"5.0996"],["202506171500","4.92","4.95","4.96","4.91","33388.44",{},"14.8567"],["202506181030","4.95","4.92","4.95","4.90","32782.38",{},"14.5870"],["202506181130","4.92","4.91","4.93","4.90","7387.20",{},"3.2870"],["202506181400","4.91","4.90","4.93","4.90","8745.00",{},"3.8912"],["202506181500","4.90","4.90","4.92","4.90","12084.00",{},"5.3769"],["202506191030","4.92","4.84","4.92","4.81","58392.20",{},"25.9824"],["202506191130","4.84","4.81","4.85","4.81","20687.02",{},"9.2050"],["202506191400","4.81","4.84","4.85","4.81","17631.00",{},"7.8452"],["202506191500","4.84","4.84","4.85","4.82","21195.08",{},"9.4311"],["202506201030","4.84","4.88","4.90","4.83","47165.50",{},"20.9870"],["202506201130","4.88","4.87","4.89","4.86","14094.90",{},"6.2717"],["202506201400","4.87","4.90","4.91","4.87","17376.05",{},"7.7317"],["202506201500","4.90","4.90","4.90","4.88","21362.01",{},"9.5053"],["202506231030","4.92","4.95","4.96","4.89","50757.00",{},"22.5850"],["202506231130","4.96","4.95","4.96","4.94","12599.32",{},"5.6062"],["202506231400","4.95","4.96","4.96","4.92","22420.00",{},"9.9761"],["202506231500","4.96","4.94","4.96","4.94","21535.00",{},"9.5823"],["202506241030","4.94","4.87","4.97","4.87","49472.00",{},"22.0133"],["202506241130","4.87","4.86","4.90","4.84","39592.11",{},"17.6171"],["202506241400","4.86","4.89","4.90","4.86","30198.00",{},"13.4370"],["202506241500","4.88","4.90","4.91","4.88","18085.77",{},"8.0475"],["202506251030","4.91","4.87","4.92","4.86","22690.92",{},"10.0966"],["202506251130","4.88","4.88","4.88","4.86","10078.00",{},"4.4843"],["202506251400","4.88","4.86","4.89","4.85","21843.58",{},"9.7196"],["202506251500","4.87","4.87","4.89","4.86","35737.00",{},"15.9017"],["202506261030","4.88","4.81","4.88","4.80","55958.14",{},"24.8994"],["202506261130","4.81","4.81","4.82","4.79","32282.00",{},"14.3643"],["202506261400","4.80","4.81","4.83","4.79","27653.22",{},"12.3047"],["202506261500","4.81","4.83","4.85","4.81","22563.04",{},"10.0397"],["202506271030","4.85","4.84","4.89","4.83","62000.00",{},"27.5878"],["202506271130","4.85","4.78","4.85","4.77","38332.10",{},"17.0564"],["202506271400","4.78","4.79","4.80","4.77","20646.20",{},"9.1868"],["202506271500","4.78","4.79","4.80","4.78","17635.25",{},"7.8471"],["202506301030","4.80","4.78","4.82","4.77","40921.30",{},"18.2085"],["202506301130","4.78","4.80","4.81","4.77","26035.72",{},"11.5850"],["202506301400","4.80","4.79","4.80","4.78","16393.20",{},"7.2944"],["202506301500","4.79","4.78","4.80","4.77","21041.85",{},"9.3629"],["202507011030","4.78","4.88","4.88","4.78","75212.59",{},"33.4669"],["202507011130","4.88","4.86","4.88","4.86","31755.00",{},"14.1298"],["202507011400","4.86","4.83","4.86","4.82","26058.00",{},"11.5949"],["202507011500","4.84","4.86","4.87","4.82","29680.41",{},"13.2067"],["202507021030","4.85","4.88","4.90","4.85","43175.91",{},"19.2117"],["202507021130","4.87","4.88","4.90","4.86","14228.00",{},"6.3310"],["202507021400","4.89","4.89","4.90","4.88","17420.01",{},"7.7513"],["202507021500","4.88","4.90","4.90","4.88","25768.44",{},"11.4660"],["202507031030","4.91","4.84","4.91","4.83","37522.00",{},"16.6959"],["202507031130","4.84","4.87","4.87","4.84","10612.00",{},"4.7220"],["202507031400","4.87","4.87","4.88","4.86","8251.40",{},"3.6716"],["202507031500","4.87","4.86","4.89","4.85","20347.25",{},"9.0538"],["202507041030","4.87","4.93","4.93","4.86","48423.00",{},"21.5465"],["202507041130","4.93","4.90","4.93","4.89","12848.00",{},"5.7169"],["202507041400","4.90","4.88","4.90","4.88","10081.80",{},"4.4860"],["202507041500","4.89","4.88","4.89","4.87","16078.48",{},"7.1543"],["202507071030","4.88","4.89","4.91","4.84","37621.93",{},"16.7404"],["202507071130","4.90","4.92","4.93","4.88","32975.99",{},"14.6731"],["202507071400","4.93","4.91","4.93","4.90","28588.08",{},"12.7207"],["202507071500","4.91","4.91","4.93","4.91","24371.00",{},"10.8442"],["202507081030","4.92","4.89","4.95","4.87","40866.00",{},"18.1839"],["202507081130","4.89","4.90","4.90","4.87","22276.00",{},"9.9120"],["202507081400","4.90","4.90","4.91","4.88","18192.50",{},"8.0950"],["202507081500","4.90","4.88","4.90","4.88","21780.00",{},"9.6913"],["202507091030","4.90","4.93","4.95","4.89","46424.00",{},"20.6570"],["202507091130","4.92","4.95","4.96","4.92","17021.29",{},"7.5739"],["202507091400","4.94","4.98","4.98","4.94","29488.00",{},"13.1211"],["202507091500","4.98","4.96","4.98","4.95","23012.16",{},"10.2396"],["202507101030","4.96","4.98","5.00","4.96","26825.00",{},"11.9362"],["202507101130","4.98","4.98","4.99","4.96","12710.20",{},"5.6556"],["202507101400","4.98","4.99","4.99","4.97","13766.00",{},"6.1254"],["202507101500","4.99","5.01","5.01","4.98","28134.75",{},"12.5190"],["202507111030","5.01","5.03","5.04","5.01","40755.90",{},"18.1349"],["202507111130","5.02","5.07","5.08","5.02","32345.71",{},"14.3927"],["202507111400","5.07","5.05","5.08","5.04","40576.00",{},"18.0549"],["202507111500","5.05","5.04","5.05","5.03","23747.31",{},"10.5667"],["202507141030","5.05","5.07","5.11","5.03","56220.27",{},"25.0160"],["202507141130","5.07","5.05","5.08","5.04","16654.21",{},"7.4105"],["202507141400","5.05","5.06","5.08","5.04","17156.00",{},"7.6338"],["202507141500","5.05","5.02","5.06","5.02","34560.58",{},"15.3782"],["202507151030","4.88","4.83","4.89","4.82","48168.58",{},"21.4333"],["202507151130","4.83","4.83","4.86","4.82","20657.20",{},"9.1917"],["202507151400","4.83","4.82","4.84","4.81","19016.05",{},"8.4615"],["202507151500","4.82","4.83","4.84","4.81","21676.27",{},"9.6452"],["202507161030","4.84","4.81","4.84","4.80","32858.00",{},"14.6206"],["202507161130","4.81","4.81","4.82","4.79","14529.00",{},"6.4649"],["202507161400","4.81","4.79","4.81","4.78","11345.00",{},"5.0481"],["202507161500","4.78","4.80","4.81","4.78","20999.11",{},"9.3439"],["202507171030","4.80","4.79","4.84","4.78","26976.21",{},"12.0034"],["202507171130","4.79","4.79","4.79","4.77","10410.00",{},"4.6321"],["202507171400","4.79","4.78","4.79","4.77","22577.00",{},"10.0460"],["202507171500","4.78","4.77","4.79","4.76","35939.44",{},"15.9918"],["202507181030","4.79","4.82","4.84","4.78","56713.97",{},"25.2357"],["202507181130","4.82","4.81","4.83","4.80","12055.03",{},"5.3641"],["202507181400","4.81","4.80","4.82","4.80","9468.00",{},"4.2129"],["202507181500","4.80","4.81","4.82","4.80","15027.79",{},"6.6868"],["202507211030","4.80","4.83","4.86","4.80","49898.18",{},"22.2029"],["202507211130","4.84","4.83","4.84","4.81","30495.22",{},"13.5693"],["202507211400","4.83","4.85","4.87","4.83","31249.25",{},"13.9048"],["202507211500","4.85","4.84","4.87","4.84","29370.47",{},"13.0688"],["202507221030","4.84","4.81","4.87","4.78","51161.90",{},"22.7652"],["202507221130","4.81","4.83","4.85","4.81","13161.19",{},"5.8563"],["202507221400","4.83","4.84","4.87","4.83","25829.27",{},"11.4931"],["202507221500","4.84","4.88","4.88","4.84","26595.34",{},"11.8340"],["202507231030","4.89","4.91","4.92","4.88","33446.75",{},"14.8826"],["202507231130","4.90","4.89","4.91","4.89","10422.21",{},"4.6375"],["202507231400","4.89","4.88","4.91","4.88","27418.20",{},"12.2001"],["202507231500","4.88","4.86","4.89","4.85","32236.18",{},"14.3439"],["202507241030","4.86","4.83","4.88","4.81","46385.90",{},"20.6401"],["202507241130","4.83","4.84","4.84","4.82","15035.98",{},"6.6905"],["202507241400","4.84","4.83","4.84","4.81","26605.62",{},"11.8385"],["202507241500","4.83","4.83","4.84","4.82","30200.25",{},"13.4380"],["202507251030","4.84","4.81","4.85","4.80","53421.00",{},"23.7704"],["202507251130","4.80","4.76","4.82","4.76","50389.00",{},"22.4213"],["202507251400","4.77","4.77","4.79","4.76","18797.00",{},"8.3640"],["202507251500","4.77","4.74","4.78","4.74","51209.65",{},"22.7865"],["202507281030","4.75","4.75","4.77","4.73","45393.00",{},"20.1983"],["202507281130","4.75","4.73","4.76","4.73","31569.00",{},"14.0471"],["202507281400","4.73","4.74","4.75","4.72","15772.00",{},"7.0180"],["202507281500","4.73","4.72","4.74","4.72","27565.58",{},"12.2657"],["202507291030","4.72","4.58","4.73","4.57","105314.00",{},"46.8610"],["202507291130","4.57","4.56","4.58","4.55","50776.00",{},"22.5935"],["202507291400","4.56","4.52","4.56","4.49","83754.56",{},"37.2678"],["202507291500","4.52","4.55","4.56","4.52","40722.00",{},"18.1198"],["202507301030","4.54","4.62","4.63","4.53","86010.00",{},"38.2714"],["202507301130","4.63","4.60","4.63","4.58","43675.00",{},"19.4338"],["202507301400","4.60","4.58","4.61","4.56","28784.01",{},"12.8079"],["202507301500","4.58","4.58","4.60","4.56","32910.28",{},"14.6439"],["202507311030","4.57","4.51","4.58","4.49","72260.00",{},"32.1531"],["202507311130","4.51","4.53","4.54","4.50","22744.00",{},"10.1203"],["202507311400","4.53","4.56","4.56","4.50","22190.55",{},"9.8740"],["202507311500","4.55","4.53","4.56","4.51","24773.00",{},"11.0231"],["202508011030","4.53","4.51","4.56","4.51","38335.00",{},"17.0577"],["202508011130","4.51","4.50","4.52","4.50","11597.00",{},"5.1602"],["202508011400","4.53","4.49","4.57","4.49","59789.48",{},"26.6042"],["202508011500","4.49","4.50","4.50","4.48","37522.00",{},"16.6959"],["202508041030","4.47","4.52","4.55","4.45","65223.53",{},"29.0221"],["202508041130","4.51","4.52","4.52","4.49","24045.00",{},"10.6992"],["202508041400","4.52","4.51","4.52","4.49","21943.64",{},"9.7641"],["202508041500","4.51","4.52","4.53","4.50","37766.54",{},"16.8048"],["202508051030","4.51","4.57","4.59","4.51","52511.00",{},"23.3655"],["202508051130","4.57","4.57","4.59","4.56","30131.00",{},"13.4072"],["202508051400","4.57","4.57","4.59","4.56","23061.32",{},"10.2615"],["202508051500","4.57","4.59","4.60","4.57","23799.99",{},"10.5901"],["202508061030","4.58","4.57","4.60","4.53","41548.22",{},"18.4875"],["202508061130","4.57","4.57","4.58","4.56","15571.74",{},"6.9289"],["202508061400","4.56","4.59","4.60","4.56","15939.00",{},"7.0923"],["202508061500","4.59","4.59","4.60","4.57","18392.75",{},"8.1841"],["202508071030","4.59","4.57","4.59","4.56","22834.05",{},"10.1603"],["202508071130","4.57","4.57","4.59","4.56","17314.05",{},"7.7041"],["202508071400","4.57","4.56","4.59","4.56","9890.25",{},"4.4008"],["202508071500","4.56","4.57","4.57","4.56","14545.55",{},"6.4722"],["202508081030","4.56","4.55","4.58","4.54","35417.00",{},"15.7593"],["202508081130","4.55","4.55","4.56","4.54","14502.02",{},"6.4529"],["202508081400","4.55","4.58","4.58","4.55","23666.51",{},"10.5307"],["202508081500","4.58","4.59","4.59","4.57","27613.01",{},"12.2868"],["202508111030","4.58","4.44","4.58","4.40","221419.83",{},"98.5239"],["202508111130","4.44","4.46","4.47","4.44","47892.00",{},"21.3102"],["202508111400","4.46","4.45","4.46","4.44","55903.74",{},"24.8752"],["202508111500","4.45","4.45","4.47","4.44","71211.63",{},"31.6866"],["202508121030","4.46","4.45","4.49","4.45","100445.25",{},"44.6945"],["202508121130","4.45","4.47","4.47","4.44","39335.20",{},"17.5028"],["202508121400","4.47","4.44","4.47","4.44","27279.00",{},"12.1382"],["202508121500","4.44","4.44","4.45","4.43","62461.30",{},"27.7930"],["202508131030","4.46","4.45","4.48","4.44","77246.70",{},"34.3720"],["202508131130","4.45","4.46","4.46","4.44","34859.99",{},"15.5114"],["202508131400","4.46","4.45","4.46","4.44","28970.00",{},"12.8906"],["202508131500","4.45","4.46","4.46","4.44","47599.42",{},"21.1800"],["202508141030","4.46","4.49","4.52","4.46","114206.39",{},"50.8178"],["202508141130","4.49","4.46","4.50","4.46","23934.00",{},"10.6498"],["202508141400","4.46","4.44","4.47","4.43","54774.00",{},"24.3725"],["202508141500","4.44","4.44","4.45","4.43","38792.00",{},"17.2611"],["202508151030","4.45","4.41","4.45","4.40","93897.50",{},"41.7810"],["202508151130","4.41","4.43","4.43","4.40","27959.00",{},"12.4408"],["202508151400","4.43","4.45","4.45","4.43","23806.24",{},"10.5929"],["202508151500","4.44","4.46","4.46","4.44","49191.88",{},"21.8886"],["202508181030","4.46","4.44","4.47","4.44","79170.45",{},"35.2280"],["202508181130","4.44","4.47","4.47","4.44","32064.60",{},"14.2676"],["202508181400","4.47","4.45","4.47","4.45","31616.42",{},"14.0682"],["202508181500","4.45","4.44","4.46","4.44","59353.58",{},"26.4102"],["202508191030","4.44","4.44","4.45","4.43","47089.91",{},"20.9533"],["202508191130","4.44","4.44","4.45","4.43","11563.00",{},"5.1451"],["202508191400","4.45","4.43","4.45","4.43","34436.00",{},"15.3228"],["202508191500","4.43","4.44","4.45","4.43","30738.95",{},"13.6777"],["202508201030","4.44","4.43","4.45","4.42","48965.71",{},"21.7880"],["202508201130","4.43","4.42","4.44","4.42","19784.93",{},"8.8036"],["202508201400","4.42","4.42","4.43","4.42","17168.00",{},"7.6391"],["202508201500","4.42","4.45","4.45","4.42","38649.03",{},"17.1974"],["202508211030","4.45","4.48","4.48","4.44","79531.88",{},"35.3888"],["202508211130","4.47","4.48","4.49","4.47","63961.64",{},"28.4606"],["202508211400","4.49","4.47","4.49","4.47","25224.07",{},"11.2238"],["202508211500","4.47","4.48","4.48","4.46","31209.68",{},"13.8872"],["202508221030","4.48","4.44","4.48","4.44","79541.02",{},"35.3929"],["202508221130","4.44","4.46","4.46","4.44","22205.94",{},"9.8808"],["202508221400","4.46","4.47","4.47","4.45","18861.87",{},"8.3929"],["202508221500","4.47","4.49","4.49","4.46","39137.86",{},"17.4149"],["202508251030","4.50","4.55","4.55","4.50","111662.85",{},"49.6860"],["202508251130","4.55","4.54","4.56","4.53","55683.54",{},"24.7772"],["202508251400","4.54","4.54","4.55","4.52","30241.53",{},"13.4564"],["202508251500","4.53","4.54","4.55","4.52","35876.62",{},"15.9638"],["202508261030","4.53","4.53","4.55","4.52","48889.05",{},"21.7539"],["202508261130","4.54","4.55","4.55","4.53","21471.70",{},"9.5541"],["202508261400","4.55","4.54","4.55","4.53","24397.00",{},"10.8558"],["202508261500","4.54","4.53","4.55","4.53","26451.06",{},"11.7698"],["202508271030","4.54","4.52","4.54","4.51","40549.20",{},"18.0429"],["202508271130","4.52","4.53","4.53","4.51","20047.46",{},"8.9204"],["202508271400","4.53","4.47","4.53","4.47","51625.85",{},"22.9717"],["202508271500","4.47","4.45","4.49","4.45","42925.66",{},"19.1004"],["202508281030","4.45","4.44","4.48","4.43","60942.98",{},"27.1174"],["202508281130","4.44","4.43","4.46","4.43","32983.27",{},"14.6764"],["202508281400","4.43","4.40","4.44","4.38","60092.55",{},"26.7390"],["202508281500","4.40","4.45","4.45","4.39","29476.85",{},"13.1161"],["202508291030","4.44","4.47","4.48","4.44","75456.64",{},"33.5755"],["202508291130","4.47","4.45","4.48","4.44","40211.36",{},"17.8926"],["202508291400","4.44","4.44","4.45","4.42","31031.81",{},"13.8080"],["202508291500","4.44","4.45","4.45","4.43","28926.41",{},"12.8712"],["202509011030","4.45","4.50","4.51","4.40","134444.11",{},"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","102918.00",{},"45.79"],["202603041130","4.07","4.04","4.08","4.04","36458.00",{},"16.22"],["202603041400","4.04","4.05","4.06","4.03","21692.00",{},"9.65"],["202603041500","4.05","4.05","4.07","4.04","28135.00",{},"12.52"]],"prec":"4.14"}}}