{"code":0,"msg":"","data":{"sh000001":{"qt":{"sh000001":["1","\u4e0a\u8bc1\u6307\u6570","000001","3787.37","3811.90","3804.09","148655970","0","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","0.00","0","","20261009095745","-24.53","-0.64","3809.60","3784.83","3787.37\/148655970\/243957808236","148655970","24395781","0.31","16.47","","3809.60","3784.83","0.65","593775.00","667946.53","0.00","-1","-1","2.91","0","3797.46","","","","","","24395780.8236","0.0000","0"," ","ZS","-4.57","-2.60","","","","4258.86","3741.11","-2.28","-3.92","-6.17","4861434306221","","6.85","-7.30","4861434306221","","","-3.73","-0.27","","CNY","0","","0.00","0",""],"market":["2026-10-09 09:57:46|HK_open_\u4ea4\u6613\u4e2d|SH_open_\u4ea4\u6613\u4e2d|SZ_open_\u4ea4\u6613\u4e2d|US_close_\u5df2\u6536\u76d8|SQ_open_\u4ea4\u6613\u4e2d|DS_open_\u4ea4\u6613\u4e2d|ZS_open_\u4ea4\u6613\u4e2d|NEWSH_open_\u4ea4\u6613\u4e2d|NEWSZ_open_\u4ea4\u6613\u4e2d|NEWHK_open_\u4ea4\u6613\u4e2d|NEWUS_close_\u5df2\u6536\u76d8|REPO_open_\u4ea4\u6613\u4e2d|UK_close_\u672a\u5f00\u76d8|KCB_open_\u4ea4\u6613\u4e2d|HSZB_open_\u4ea4\u6613\u4e2d|IT_close_\u672a\u5f00\u76d8|MY_open_\u4ea4\u6613\u4e2d|EU_close_\u672a\u5f00\u76d8|AH_open_\u4ea4\u6613\u4e2d|DE_close_\u672a\u5f00\u76d8|JW_open_\u4ea4\u6613\u4e2d|CYB_open_\u4ea4\u6613\u4e2d|USA_close_\u5df2\u6536\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_open_\u4ea4\u6613\u4e2d"],"zhishu":["","","581","86","1653","","","","","","","","",""],"zjlx":[]},"m30":[["202605131030","4207.00","4216.79","4216.79","4202.90","101174567.00",{},"21.0388"],["202605131100","4216.99","4209.95","4218.56","4209.95","66807465.00",{},"13.8923"],["202605131130","4210.08","4218.22","4222.13","4207.62","54835594.00",{},"11.4028"],["202605131330","4218.22","4228.94","4231.04","4218.22","73916161.00",{},"15.3706"],["202605131400","4229.42","4233.41","4233.43","4226.97","55159736.00",{},"11.4702"],["202605131430","4233.77","4239.22","4240.83","4231.55","50070757.00",{},"10.4120"],["202605131500","4239.29","4242.57","4245.07","4239.29","80494003.00",{},"16.7384"],["202605141000","4256.16","4220.56","4258.86","4215.11","266362451.00",{},"55.3886"],["202605141030","4220.11","4214.34","4223.63","4212.02","108466839.00",{},"22.5551"],["202605141100","4213.63","4208.31","4220.32","4200.59","79154648.00",{},"16.4598"],["202605141130","4208.48","4199.19","4208.48","4184.04","61925796.00",{},"12.8771"],["202605141330","4199.19","4215.63","4216.35","4192.37","59798993.00",{},"12.4349"],["202605141400","4216.18","4206.20","4216.19","4200.92","49558213.00",{},"10.3054"],["202605141430","4206.75","4211.61","4221.03","4205.49","46227575.00",{},"9.6128"],["202605141500","4211.84","4177.92","4213.44","4177.92","92740489.00",{},"19.2849"],["202605151000","4174.18","4139.76","4179.45","4136.56","239681326.00",{},"49.8399"],["202605151030","4139.38","4152.71","4156.27","4129.82","94508135.00",{},"19.6522"],["202605151100","4152.33","4172.91","4176.09","4148.95","68310954.00",{},"14.2047"],["202605151130","4173.42","4183.06","4191.81","4172.93","65420535.00",{},"13.6037"],["202605151330","4183.06","4164.66","4183.63","4159.12","65453391.00",{},"13.6105"],["202605151400","4164.68","4127.66","4164.68","4127.66","64733036.00",{},"13.4607"],["202605151430","4127.40","4121.36","4136.04","4117.01","57137666.00",{},"11.8813"],["202605151500","4120.97","4135.39","4141.34","4114.09","77917314.00",{},"16.2023"],["202605181000","4120.14","4139.51","4141.37","4110.83","212156936.00",{},"44.1112"],["202605181030","4139.41","4136.58","4145.66","4132.36","91544076.00",{},"19.0336"],["202605181100","4137.13","4125.32","4142.17","4125.02","60452814.00",{},"12.5692"],["202605181130","4125.48","4126.35","4132.61","4119.40","45596739.00",{},"9.4804"],["202605181330","4126.35","4130.94","4136.22","4126.35","52684524.00",{},"10.9540"],["202605181400","4131.33","4120.08","4138.50","4119.73","46440789.00",{},"9.6559"],["202605181430","4120.07","4115.39","4121.37","4108.60","51351935.00",{},"10.6770"],["202605181500","4115.08","4131.53","4132.25","4112.87","67005324.00",{},"13.9316"],["202605191000","4122.96","4124.81","4142.40","4113.23","196838024.00",{},"40.9256"],["202605191030","4124.62","4110.29","4124.62","4107.99","96637609.00",{},"20.0924"],["202605191100","4110.49","4118.41","4125.56","4109.99","53274670.00",{},"11.0766"],["202605191130","4118.78","4132.46","4134.37","4118.06","43879199.00",{},"9.1231"],["202605191330","4132.46","4136.72","4139.70","4122.46","59008617.00",{},"12.2688"],["202605191400","4136.57","4147.49","4148.68","4134.86","43799849.00",{},"9.1066"],["202605191430","4147.45","4156.43","4158.11","4142.58","47596912.00",{},"9.8961"],["202605191500","4156.65","4169.54","4170.29","4155.75","76576187.00",{},"15.9213"],["202605201000","4152.70","4158.05","4162.88","4144.79","224891384.00",{},"46.7548"],["202605201030","4157.66","4152.40","4157.66","4143.88","88408088.00",{},"18.3800"],["202605201100","4152.49","4146.20","4153.02","4140.92","61348792.00",{},"12.7544"],["202605201130","4146.19","4150.98","4151.82","4139.97","42241904.00",{},"8.7821"],["202605201330","4150.98","4152.66","4169.85","4150.98","61756221.00",{},"12.8391"],["202605201400","4152.91","4157.40","4161.36","4149.87","36761131.00",{},"7.6426"],["202605201430","4157.18","4154.53","4161.27","4150.57","41384930.00",{},"8.6039"],["202605201500","4154.82","4162.18","4165.26","4154.69","67359585.00",{},"14.0040"],["202605211000","4174.38","4194.43","4194.43","4174.13","216332151.00",{},"44.9745"],["202605211030","4194.19","4194.10","4199.53","4190.34","87520176.00",{},"18.1950"],["202605211100","4194.25","4177.24","4194.78","4174.42","64921237.00",{},"13.4968"],["202605211130","4177.38","4162.37","4181.88","4161.69","49191507.00",{},"10.2267"],["202605211330","4162.37","4163.51","4169.52","4157.36","54602569.00",{},"11.3516"],["202605211400","4163.29","4142.22","4163.29","4142.10","53144435.00",{},"11.0485"],["202605211430","4141.54","4103.26","4143.17","4102.93","78346994.00",{},"16.2880"],["202605211500","4103.65","4077.28","4110.20","4074.22","123159632.00",{},"25.6043"],["202605221000","4096.17","4086.02","4101.00","4067.75","188365892.00",{},"39.1565"],["202605221030","4085.77","4072.71","4096.53","4072.71","82142568.00",{},"17.0754"],["202605221100","4072.69","4088.07","4089.47","4070.04","51537417.00",{},"10.7133"],["202605221130","4088.40","4096.24","4096.24","4082.47","43366106.00",{},"9.0147"],["202605221330","4096.24","4103.29","4107.57","4094.86","57162675.00",{},"11.8827"],["202605221400","4102.90","4110.33","4115.88","4102.61","52028868.00",{},"10.8155"],["202605221430","4110.55","4113.72","4120.09","4107.54","45613702.00",{},"9.4819"],["202605221500","4113.65","4112.90","4115.04","4108.33","69242416.00",{},"14.3938"],["202605251000","4126.34","4123.69","4140.12","4119.80","228693820.00",{},"47.5279"],["202605251030","4124.13","4137.85","4140.95","4124.13","79143299.00",{},"16.4478"],["202605251100","4137.95","4144.98","4145.43","4131.72","54868356.00",{},"11.4029"],["202605251130","4145.03","4136.25","4146.65","4130.68","45232123.00",{},"9.4003"],["202605251330","4136.25","4138.56","4147.68","4136.01","56347401.00",{},"11.7103"],["202605251400","4138.73","4134.18","4138.73","4120.56","46203627.00",{},"9.6022"],["202605251430","4133.66","4142.11","4144.20","4133.66","38365441.00",{},"7.9732"],["202605251500","4142.46","4152.57","4153.88","4141.50","67076794.00",{},"13.9401"],["202605261000","4137.32","4128.20","4137.32","4112.32","226956000.00",{},"47.1621"],["202605261030","4128.21","4137.37","4138.78","4121.58","89201986.00",{},"18.5364"],["202605261100","4137.17","4124.17","4140.50","4118.75","60558962.00",{},"12.5843"],["202605261130","4123.71","4117.85","4124.42","4108.01","49145047.00",{},"10.2125"],["202605261330","4117.85","4121.61","4133.67","4115.11","59694853.00",{},"12.4047"],["202605261400","4122.01","4114.57","4132.49","4112.33","49145070.00",{},"10.2125"],["202605261430","4114.72","4134.98","4134.98","4104.46","48217942.00",{},"10.0198"],["202605261500","4134.58","4145.37","4150.29","4134.58","71857896.00",{},"14.9323"],["202605271000","4138.81","4134.06","4153.56","4131.46","201296139.00",{},"41.8277"],["202605271030","4133.99","4133.69","4140.12","4127.74","93929235.00",{},"19.5177"],["202605271100","4133.76","4122.32","4137.82","4120.50","64037773.00",{},"13.3065"],["202605271130","4122.84","4099.23","4123.97","4093.21","57665190.00",{},"11.9823"],["202605271330","4099.23","4107.45","4109.67","4094.76","64019155.00",{},"13.3026"],["202605271400","4107.78","4083.21","4107.78","4080.65","62267723.00",{},"12.9387"],["202605271430","4082.72","4100.19","4103.19","4077.62","47279611.00",{},"9.8243"],["202605271500","4099.34","4093.73","4108.62","4087.08","69972573.00",{},"14.5397"],["202605281000","4080.30","4076.61","4093.00","4074.14","196520608.00",{},"40.8300"],["202605281030","4076.47","4078.26","4086.51","4070.25","83694793.00",{},"17.3888"],["202605281100","4078.30","4069.94","4086.19","4069.71","61140394.00",{},"12.7028"],["202605281130","4069.40","4087.86","4088.03","4068.13","45246304.00",{},"9.4006"],["202605281330","4087.86","4083.06","4088.22","4055.83","68406801.00",{},"14.2125"],["202605281400","4083.11","4101.89","4110.78","4082.36","54694013.00",{},"11.3635"],["202605281430","4102.36","4098.42","4108.72","4093.18","45623722.00",{},"9.4790"],["202605281500","4097.56","4098.64","4104.36","4094.69","65853315.00",{},"13.6820"],["202605291000","4110.52","4099.00","4112.96","4091.29","229097380.00",{},"47.5920"],["202605291030","4099.20","4086.32","4102.54","4079.57","110103201.00",{},"22.8725"],["202605291100","4086.11","4089.77","4103.87","4081.32","64208178.00",{},"13.3384"],["202605291130","4089.69","4083.62","4091.83","4080.56","52971829.00",{},"11.0042"],["202605291330","4083.62","4098.25","4107.07","4082.11","59213676.00",{},"12.3009"],["202605291400","4098.54","4071.92","4098.54","4071.31","58180243.00",{},"12.0862"],["202605291430","4072.14","4060.52","4074.00","4055.89","67039517.00",{},"13.9266"],["202605291500","4061.45","4068.57","4072.49","4056.04","90783686.00",{},"18.8591"],["202606011000","4067.16","4082.59","4084.81","4051.22","236803713.00",{},"49.1874"],["202606011030","4082.75","4083.96","4093.04","4080.65","92979796.00",{},"19.3132"],["202606011100","4083.78","4061.72","4088.57","4060.64","76225694.00",{},"15.8331"],["202606011130","4061.60","4063.72","4065.17","4045.69","47593884.00",{},"9.8859"],["202606011330","4063.72","4064.84","4078.72","4063.72","58044217.00",{},"12.0566"],["202606011400","4065.12","4065.41","4070.70","4060.67","38815107.00",{},"8.0624"],["202606011430","4065.34","4058.98","4067.86","4052.68","45276913.00",{},"9.4046"],["202606011500","4058.60","4057.74","4062.43","4052.55","80286482.00",{},"16.6766"],["202606021000","4061.46","4040.82","4064.15","4039.81","219388563.00",{},"45.5632"],["202606021030","4040.66","4058.40","4058.44","4032.58","99734761.00",{},"20.7132"],["202606021100","4058.39","4060.96","4062.54","4050.85","56589024.00",{},"11.7526"],["202606021130","4061.42","4056.24","4064.71","4051.56","46749771.00",{},"9.7091"],["202606021330","4056.24","4082.60","4083.97","4056.23","60301440.00",{},"12.5236"],["202606021400","4082.58","4079.12","4089.57","4074.84","49363118.00",{},"10.2519"],["202606021430","4079.86","4076.07","4083.80","4066.59","44820036.00",{},"9.3083"],["202606021500","4075.92","4075.10","4078.81","4073.74","65297943.00",{},"13.5612"],["202606031000","4068.34","4086.53","4086.61","4059.91","204076500.00",{},"42.3843"],["202606031030","4086.15","4083.19","4086.33","4073.26","81145513.00",{},"16.8530"],["202606031100","4083.61","4089.02","4092.13","4080.27","57205543.00",{},"11.8809"],["202606031130","4089.61","4097.94","4101.64","4089.14","46292673.00",{},"9.6144"],["202606031330","4097.94","4092.72","4099.37","4089.92","68849959.00",{},"14.2993"],["202606031400","4093.30","4098.03","4101.13","4091.41","53944812.00",{},"11.2037"],["202606031430","4098.10","4080.04","4107.05","4079.08","67624822.00",{},"14.0449"],["202606031500","4080.26","4083.97","4088.72","4062.11","89312761.00",{},"18.5492"],["202606041000","4053.67","4078.27","4078.67","4053.53","204873747.00",{},"42.5490"],["202606041030","4078.94","4071.11","4080.72","4065.12","86540478.00",{},"17.9731"],["202606041100","4071.09","4069.76","4072.37","4062.86","54019731.00",{},"11.2190"],["202606041130","4069.87","4066.56","4076.79","4062.34","42448420.00",{},"8.8159"],["202606041330","4066.56","4063.03","4071.81","4059.02","58928778.00",{},"12.2386"],["202606041400","4063.02","4062.12","4064.23","4053.70","47304641.00",{},"9.8244"],["202606041430","4061.83","4050.71","4068.51","4043.43","54871569.00",{},"11.3959"],["202606041500","4050.91","4057.78","4061.91","4048.99","72207410.00",{},"14.9963"],["202606051000","4044.83","4060.30","4065.98","4040.34","229250834.00",{},"47.6050"],["202606051030","4060.87","4067.59","4071.63","4056.35","81506072.00",{},"16.9251"],["202606051100","4067.23","4067.23","4075.52","4057.83","59784688.00",{},"12.4146"],["202606051130","4067.81","4075.31","4078.93","4063.77","46322111.00",{},"9.6190"],["202606051330","4075.31","4054.28","4077.75","4054.28","62707236.00",{},"13.0215"],["202606051400","4054.56","4049.91","4062.50","4049.91","43853173.00",{},"9.1063"],["202606051430","4049.69","4028.30","4049.69","4026.46","60533418.00",{},"12.5701"],["202606051500","4028.14","4027.74","4030.86","4015.06","78961045.00",{},"16.3966"],["202606081000","3938.71","3993.15","3994.70","3938.71","211836896.00",{},"43.9867"],["202606081030","3993.25","3996.45","3997.53","3978.70","82568694.00",{},"17.1449"],["202606081100","3996.18","3996.00","4007.49","3993.80","55550870.00",{},"11.5348"],["202606081130","3996.06","3976.83","3997.97","3976.06","50624344.00",{},"10.5119"],["202606081330","3976.83","3955.21","3979.74","3955.21","66716663.00",{},"13.8533"],["202606081400","3955.16","3949.00","3956.35","3927.85","74280252.00",{},"15.4239"],["202606081430","3949.10","3970.20","3970.56","3943.94","48624480.00",{},"10.0966"],["202606081500","3970.60","3959.34","3971.20","3953.62","69091356.00",{},"14.3464"],["202606091000","3977.54","3971.04","3979.60","3955.91","192519379.00",{},"39.9552"],["202606091030","3971.43","3973.43","3975.18","3966.48","78387448.00",{},"16.2684"],["202606091100","3973.73","3971.74","3976.11","3967.00","49858007.00",{},"10.3475"],["202606091130","3971.56","3979.68","3980.27","3970.12","41624560.00",{},"8.6387"],["202606091330","3979.68","3985.35","3994.65","3979.68","55933065.00",{},"11.6083"],["202606091400","3985.35","3986.43","3992.48","3984.95","42195449.00",{},"8.7572"],["202606091430","3986.18","4005.61","4006.20","3986.18","46190373.00",{},"9.5863"],["202606091500","4005.51","4010.03","4010.87","4003.76","69861809.00",{},"14.4990"],["202606101000","3985.12","4005.64","4006.31","3985.12","188089167.00",{},"39.0346"],["202606101030","4004.75","3983.77","4004.75","3983.36","90146626.00",{},"18.7083"],["202606101100","3983.06","3979.71","3991.27","3972.87","59649940.00",{},"12.3793"],["202606101130","3979.83","3986.66","3989.41","3976.57","45774761.00",{},"9.4997"],["202606101330","3986.66","3978.58","3986.66","3967.95","56404136.00",{},"11.7057"],["202606101400","3978.35","3990.52","3990.52","3963.44","49569891.00",{},"10.2874"],["202606101430","3990.29","3990.54","3996.86","3978.68","41583406.00",{},"8.6299"],["202606101500","3990.15","3993.23","3997.45","3985.84","67476812.00",{},"14.0036"],["202606111000","3979.71","3984.71","3997.48","3973.32","186822931.00",{},"38.7683"],["202606111030","3984.72","3968.65","3984.72","3967.11","78049395.00",{},"16.1963"],["202606111100","3969.06","3976.02","3977.39","3963.15","53799207.00",{},"11.1641"],["202606111130","3976.23","3964.24","3976.85","3958.44","42777301.00",{},"8.8769"],["202606111330","3964.24","3977.99","3984.50","3964.24","54271843.00",{},"11.2621"],["202606111400","3977.68","3981.46","3988.96","3973.85","43496386.00",{},"9.0261"],["202606111430","3981.85","3969.92","3982.58","3965.60","44069179.00",{},"9.1449"],["202606111500","3970.09","3987.01","3987.81","3970.09","65259002.00",{},"13.5421"],["202606121000","4017.86","4035.62","4035.62","4008.18","216074077.00",{},"44.8365"],["202606121030","4035.51","4034.41","4042.88","4030.06","100320364.00",{},"20.8170"],["202606121100","4034.49","4050.96","4052.26","4033.10","78959851.00",{},"16.3846"],["202606121130","4051.47","4049.29","4060.27","4046.27","66617202.00",{},"13.8234"],["202606121330","4049.29","4044.67","4050.35","4036.44","77895075.00",{},"16.1636"],["202606121400","4045.69","4034.57","4045.69","4030.73","58933898.00",{},"12.2291"],["202606121430","4034.60","4036.75","4041.79","4031.78","54195589.00",{},"11.2459"],["202606121500","4036.69","4031.51","4038.36","4023.37","90135036.00",{},"18.7035"],["202606151000","4053.58","4081.05","4086.97","4051.07","252193600.00",{},"52.3283"],["202606151030","4080.79","4080.19","4092.23","4073.08","102288909.00",{},"21.2242"],["202606151100","4080.04","4071.35","4080.67","4065.47","61170733.00",{},"12.6925"],["202606151130","4071.50","4068.58","4071.50","4064.54","45329472.00",{},"9.4055"],["202606151330","4068.58","4075.38","4075.38","4063.67","57057134.00",{},"11.8389"],["202606151400","4075.49","4080.22","4085.50","4074.36","45247634.00",{},"9.3885"],["202606151430","4080.58","4079.43","4083.96","4077.87","41710968.00",{},"8.6547"],["202606151500","4079.18","4096.47","4097.17","4078.08","73909361.00",{},"15.3356"],["202606161000","4094.21","4088.00","4094.21","4084.67","207410606.00",{},"43.0316"],["202606161030","4088.44","4095.40","4099.77","4086.20","83342075.00",{},"17.2910"],["202606161100","4095.27","4096.48","4103.93","4094.49","58622597.00",{},"12.1625"],["202606161130","4096.68","4098.85","4100.25","4093.53","43429160.00",{},"9.0103"],["202606161330","4098.85","4092.17","4102.83","4089.06","60624027.00",{},"12.5777"],["202606161400","4091.75","4088.15","4092.06","4077.87","47208120.00",{},"9.7943"],["202606161430","4088.21","4094.71","4100.43","4084.92","46348649.00",{},"9.6160"],["202606161500","4095.02","4091.89","4096.32","4085.95","68683062.00",{},"14.2497"],["202606171000","4074.29","4087.04","4090.30","4074.29","185159388.00",{},"38.4059"],["202606171030","4086.84","4091.59","4098.70","4086.84","82630671.00",{},"17.1393"],["202606171100","4091.58","4089.36","4095.89","4083.82","59245221.00",{},"12.2887"],["202606171130","4089.23","4084.54","4091.58","4077.16","47451005.00",{},"9.8423"],["202606171330","4084.54","4088.50","4088.50","4073.73","54356126.00",{},"11.2746"],["202606171400","4088.62","4092.43","4097.64","4086.88","55056522.00",{},"11.4199"],["202606171430","4092.32","4088.44","4094.54","4086.70","51727084.00",{},"10.7293"],["202606171500","4088.06","4108.08","4109.96","4087.83","72451396.00",{},"15.0279"],["202606181000","4094.23","4116.00","4116.82","4087.38","205998106.00",{},"42.7199"],["202606181030","4115.89","4111.46","4117.45","4105.29","98545163.00",{},"20.4363"],["202606181100","4111.23","4093.39","4111.54","4092.69","69806330.00",{},"14.4765"],["202606181130","4093.48","4092.76","4096.66","4080.29","54194420.00",{},"11.2389"],["202606181330","4092.76","4104.91","4106.91","4091.31","57532105.00",{},"11.9310"],["202606181400","4105.05","4100.30","4106.99","4092.81","47740844.00",{},"9.9005"],["202606181430","4100.42","4098.32","4103.00","4092.02","46108686.00",{},"9.5620"],["202606181500","4098.44","4090.48","4104.05","4085.64","78190414.00",{},"16.2151"],["202606221000","4093.95","4092.85","4106.08","4077.44","232951201.00",{},"48.3054"],["202606221030","4092.62","4071.38","4092.62","4071.38","106783005.00",{},"22.1428"],["202606221100","4070.87","4081.77","4089.23","4070.17","79179670.00",{},"16.4189"],["202606221130","4081.96","4098.01","4098.74","4074.95","55956092.00",{},"11.6032"],["202606221330","4098.01","4122.54","4130.34","4096.37","75993341.00",{},"15.7582"],["202606221400","4122.44","4131.95","4134.40","4111.17","55083073.00",{},"11.4222"],["202606221430","4131.90","4152.22","4153.70","4131.90","58625070.00",{},"12.1567"],["202606221500","4152.54","4163.10","4164.42","4151.18","79127903.00",{},"16.4082"],["202606231000","4153.59","4162.72","4169.86","4144.05","252143611.00",{},"52.2839"],["202606231030","4162.65","4171.67","4174.25","4156.10","104198631.00",{},"21.6064"],["202606231100","4171.34","4161.09","4175.35","4159.70","61354455.00",{},"12.7223"],["202606231130","4161.36","4147.55","4161.98","4138.42","51746083.00",{},"10.7300"],["202606231330","4147.55","4131.43","4147.55","4130.51","53901131.00",{},"11.1768"],["202606231400","4131.33","4114.74","4137.56","4114.49","48561436.00",{},"10.0696"],["202606231430","4114.41","4085.72","4116.12","4085.59","61426150.00",{},"12.7372"],["202606231500","4085.84","4106.25","4108.52","4085.74","75672416.00",{},"15.6913"],["202606241000","4090.10","4110.68","4113.19","4088.96","209492068.00",{},"43.4370"],["202606241030","4110.73","4100.12","4110.73","4094.03","100057843.00",{},"20.7464"],["202606241100","4099.47","4080.20","4099.72","4076.06","69015456.00",{},"14.3100"],["202606241130","4080.28","4096.14","4096.14","4075.49","41707817.00",{},"8.6479"],["202606241330","4096.14","4114.00","4116.36","4096.14","61648597.00",{},"12.7825"],["202606241400","4114.15","4102.79","4117.28","4100.46","46677292.00",{},"9.6783"],["202606241430","4103.46","4112.63","4114.23","4099.28","45242963.00",{},"9.3809"],["202606241500","4112.95","4110.81","4116.51","4104.95","70685482.00",{},"14.6562"],["202606251000","4103.48","4105.65","4117.91","4093.01","219241111.00",{},"45.4539"],["202606251030","4105.31","4110.54","4118.15","4101.80","107526842.00",{},"22.2929"],["202606251100","4110.28","4121.75","4124.43","4104.51","75124711.00",{},"15.5751"],["202606251130","4121.87","4125.76","4133.10","4117.69","51879755.00",{},"10.7559"],["202606251330","4125.76","4116.92","4129.87","4111.31","59112916.00",{},"12.2555"],["202606251400","4117.06","4102.31","4121.83","4101.80","44168233.00",{},"9.1571"],["202606251430","4102.49","4116.46","4118.83","4102.48","42057458.00",{},"8.7195"],["202606251500","4117.11","4120.28","4123.28","4111.94","71348891.00",{},"14.7923"],["202606261000","4098.69","4076.45","4099.78","4074.62","221518456.00",{},"45.9215"],["202606261030","4076.48","4053.50","4080.85","4053.50","94038893.00",{},"19.4946"],["202606261100","4053.99","4022.53","4055.44","4007.86","75463708.00",{},"15.6439"],["202606261130","4021.05","4032.30","4038.76","4016.21","55404419.00",{},"11.4855"],["202606261330","4032.30","4050.64","4061.36","4025.36","51935394.00",{},"10.7664"],["202606261400","4050.83","4060.06","4068.40","4047.70","42840262.00",{},"8.8809"],["202606261430","4060.27","4038.21","4060.27","4035.22","47355462.00",{},"9.8169"],["202606261500","4038.41","4027.26","4050.80","4027.26","71552072.00",{},"14.8330"],["202606291000","4026.69","4022.05","4036.35","4013.91","228817549.00",{},"47.4270"],["202606291030","4023.14","4037.79","4040.50","3992.55","129774785.00",{},"26.8984"],["202606291100","4038.80","4036.96","4038.99","4001.34","67855084.00",{},"14.0643"],["202606291130","4037.58","4034.08","4044.13","4027.38","39888816.00",{},"8.2678"],["202606291330","4034.08","4039.62","4040.87","4018.09","45483856.00",{},"9.4274"],["202606291400","4039.66","4063.51","4068.86","4036.95","46027519.00",{},"9.5401"],["202606291430","4063.25","4052.73","4068.58","4047.36","39026835.00",{},"8.0891"],["202606291500","4052.97","4073.90","4075.33","4052.97","62325492.00",{},"12.9182"],["202606301000","4058.17","4062.55","4068.63","4052.17","192469255.00",{},"39.8899"],["202606301030","4062.32","4064.59","4067.42","4054.39","81661353.00",{},"16.9246"],["202606301100","4064.19","4064.90","4074.05","4058.78","58020648.00",{},"12.0250"],["202606301130","4065.05","4082.13","4082.16","4064.94","44226571.00",{},"9.1661"],["202606301330","4082.13","4078.43","4088.21","4073.66","57290735.00",{},"11.8737"],["202606301400","4078.88","4078.95","4084.83","4074.20","48002345.00",{},"9.9486"],["202606301430","4079.31","4081.63","4084.66","4075.43","43970783.00",{},"9.1131"],["202606301500","4081.77","4094.40","4097.41","4081.74","72770513.00",{},"15.0819"],["202607011000","4090.76","4103.27","4108.65","4087.54","193659848.00",{},"40.1324"],["202607011030","4103.69","4120.81","4120.81","4103.00","104575952.00",{},"21.6714"],["202607011100","4121.09","4137.24","4139.60","4113.11","92013180.00",{},"19.0680"],["202607011130","4137.26","4138.65","4143.31","4127.44","57120930.00",{},"11.8373"],["202607011330","4138.65","4125.46","4139.89","4118.87","67100144.00",{},"13.9053"],["202607011400","4125.74","4107.37","4129.78","4090.83","54563156.00",{},"11.3072"],["202607011430","4107.10","4099.59","4114.91","4096.72","39146957.00",{},"8.1125"],["202607011500","4099.35","4112.45","4112.87","4089.80","64151624.00",{},"13.2942"],["202607021000","4054.09","4081.67","4091.41","4043.23","230831011.00",{},"47.8346"],["202607021030","4082.53","4083.57","4091.06","4072.08","87268964.00",{},"18.0846"],["202607021100","4082.30","4081.35","4093.68","4080.81","65693967.00",{},"13.6136"],["202607021130","4081.41","4075.31","4086.92","4071.41","42086563.00",{},"8.7215"],["202607021330","4075.31","4058.98","4080.27","4058.98","48290468.00",{},"10.0071"],["202607021400","4058.91","4052.93","4060.74","4045.19","49370109.00",{},"10.2309"],["202607021430","4053.12","4044.72","4063.00","4043.68","47635481.00",{},"9.8714"],["202607021500","4044.59","4028.90","4051.84","4019.21","85057049.00",{},"17.6262"],["202607031000","4031.34","4043.01","4053.33","4027.26","201546855.00",{},"41.7677"],["202607031030","4043.50","4037.61","4045.72","4030.52","78963325.00",{},"16.3640"],["202607031100","4038.65","4059.43","4060.99","4037.46","60432712.00",{},"12.5238"],["202607031130","4059.17","4056.78","4062.78","4051.96","44918696.00",{},"9.3088"],["202607031330","4056.78","4048.57","4070.47","4045.93","57763203.00",{},"11.9706"],["202607031400","4048.47","4065.52","4066.53","4048.01","41323174.00",{},"8.5636"],["202607031430","4065.17","4052.35","4073.88","4051.44","45434489.00",{},"9.4156"],["202607031500","4052.54","4043.64","4057.92","4042.85","71627284.00",{},"14.8437"],["202607061000","4059.19","4054.15","4060.07","4042.08","186117964.00",{},"38.5734"],["202607061030","4054.34","4026.08","4059.07","4024.69","100060543.00",{},"20.7378"],["202607061100","4025.55","4020.62","4028.59","4005.41","74747085.00",{},"15.4915"],["202607061130","4019.98","4046.70","4046.73","4018.31","46056521.00",{},"9.5453"],["202607061330","4046.70","4040.31","4050.40","4033.34","42741016.00",{},"8.8582"],["202607061400","4038.70","4048.38","4052.96","4032.10","33481879.00",{},"6.9392"],["202607061430","4047.93","4041.97","4050.76","4037.58","43717420.00",{},"9.0605"],["202607061500","4042.23","4041.24","4051.68","4039.51","63442475.00",{},"13.1486"],["202607071000","4019.49","4016.11","4028.51","4011.54","161671282.00",{},"33.5059"],["202607071030","4015.94","4003.45","4023.48","4002.80","72711730.00",{},"15.0693"],["202607071100","4003.38","3997.05","4013.19","3997.05","51661267.00",{},"10.7067"],["202607071130","3997.01","3999.03","4007.65","3990.96","38152654.00",{},"7.9070"],["202607071330","3999.03","3990.08","3999.03","3971.71","50236741.00",{},"10.4114"],["202607071400","3989.87","3989.34","3999.70","3988.30","39793457.00",{},"8.2471"],["202607071430","3989.28","3982.70","3992.45","3974.29","39929064.00",{},"8.2752"],["202607071500","3983.17","3990.24","3996.51","3982.01","60296896.00",{},"12.4964"],["202607081000","3996.81","3979.71","4000.94","3976.39","172866611.00",{},"35.8148"],["202607081030","3979.28","3990.71","3990.71","3967.91","71995311.00",{},"14.9161"],["202607081100","3990.65","3984.94","3994.21","3983.66","41452894.00",{},"8.5883"],["202607081130","3984.79","4011.05","4016.03","3984.26","35631603.00",{},"7.3822"],["202607081330","4011.05","3993.17","4011.05","3987.10","42611168.00",{},"8.8283"],["202607081400","3992.64","3995.39","3997.54","3977.17","35947521.00",{},"7.4477"],["202607081430","3995.32","3986.94","3996.59","3984.07","34002680.00",{},"7.0447"],["202607081500","3987.09","3970.88","3990.55","3969.94","61721586.00",{},"12.7876"],["202607091000","3977.55","3968.88","3984.84","3967.71","154346190.00",{},"31.9764"],["202607091030","3968.75","3966.58","3977.49","3964.91","69714836.00",{},"14.4430"],["202607091100","3966.37","3947.89","3967.67","3947.28","63127890.00",{},"13.0784"],["202607091130","3947.86","3952.49","3954.79","3938.88","43660791.00",{},"9.0453"],["202607091330","3952.49","3973.21","3975.75","3952.49","46413658.00",{},"9.6157"],["202607091400","3973.86","4005.63","4005.63","3963.64","51202839.00",{},"10.6078"],["202607091430","4006.00","4018.62","4018.84","4003.26","52342402.00",{},"10.8439"],["202607091500","4019.07","4036.59","4040.54","4018.87","72255374.00",{},"14.9694"],["202607101000","4031.54","4052.47","4059.48","4027.13","183403633.00",{},"37.9890"],["202607101030","4052.74","4060.45","4063.60","4043.97","110714665.00",{},"22.9327"],["202607101100","4061.02","4060.54","4063.30","4051.98","62832961.00",{},"13.0148"],["202607101130","4060.54","4067.07","4067.92","4057.72","47625256.00",{},"9.8648"],["202607101330","4067.07","4063.06","4074.83","4059.15","61595992.00",{},"12.7586"],["202607101400","4063.51","4033.25","4065.05","4032.61","51549318.00",{},"10.6776"],["202607101430","4033.26","4022.22","4036.38","4019.31","41659476.00",{},"8.6291"],["202607101500","4021.90","3996.16","4023.70","3995.81","68068764.00",{},"14.0993"],["202607131000","3966.02","3954.31","3983.05","3952.58","191895655.00",{},"39.7467"],["202607131030","3953.77","3970.98","3971.91","3948.38","83061606.00",{},"17.2043"],["202607131100","3971.01","3943.66","3972.14","3941.86","55001073.00",{},"11.3922"],["202607131130","3943.91","3934.74","3944.42","3928.54","46525827.00",{},"9.6367"],["202607131330","3934.74","3906.07","3934.88","3902.61","56469342.00",{},"11.6963"],["202607131400","3907.01","3927.41","3947.12","3907.01","47463919.00",{},"9.8310"],["202607131430","3927.21","3909.83","3927.38","3905.37","43696477.00",{},"9.0507"],["202607131500","3909.76","3913.79","3924.75","3900.67","66793457.00",{},"13.8347"],["202607141000","3909.27","3908.90","3913.59","3892.63","176941047.00",{},"36.6480"],["202607141030","3908.76","3910.58","3921.89","3902.28","66403336.00",{},"13.7534"],["202607141100","3911.33","3892.72","3916.21","3891.66","53896680.00",{},"11.1631"],["202607141130","3893.02","3887.92","3897.80","3869.30","50686075.00",{},"10.4981"],["202607141330","3887.92","3938.54","3939.06","3887.92","65524653.00",{},"13.5715"],["202607141400","3938.98","3928.62","3948.11","3919.38","52088895.00",{},"10.7886"],["202607141430","3928.48","3945.11","3945.38","3927.70","45873650.00",{},"9.5013"],["202607141500","3945.03","3967.13","3967.13","3944.31","68567716.00",{},"14.2017"],["202607151000","3963.73","3974.10","3977.02","3954.76","200775699.00",{},"41.5837"],["202607151030","3974.23","3975.96","3981.67","3962.56","78350881.00",{},"16.2277"],["202607151100","3976.30","3963.49","3979.15","3963.49","52520176.00",{},"10.8777"],["202607151130","3963.39","3963.90","3965.69","3950.29","41124168.00",{},"8.5174"],["202607151330","3963.90","3967.02","3969.87","3943.70","54405117.00",{},"11.2681"],["202607151400","3967.48","3959.53","3974.87","3957.82","40922718.00",{},"8.4757"],["202607151430","3959.49","3957.90","3961.21","3948.78","43521556.00",{},"9.0140"],["202607151500","3957.79","3955.58","3960.72","3948.56","64589177.00",{},"13.3774"],["202607161000","3912.38","3931.03","3932.56","3902.70","176737606.00",{},"36.5472"],["202607161030","3931.08","3934.61","3935.97","3923.46","65712185.00",{},"13.5885"],["202607161100","3934.34","3930.67","3940.45","3924.46","50324413.00",{},"10.4065"],["202607161130","3930.18","3923.20","3932.53","3912.68","33551873.00",{},"6.9381"],["202607161330","3923.20","3916.81","3926.00","3911.87","46481501.00",{},"9.6118"],["202607161400","3917.09","3897.50","3917.09","3895.78","44195308.00",{},"9.1390"],["202607161430","3898.03","3885.24","3903.16","3883.61","42915014.00",{},"8.8743"],["202607161500","3885.37","3882.41","3885.93","3867.60","75363973.00",{},"15.5843"],["202607171000","3865.32","3850.92","3869.21","3837.88","194833064.00",{},"40.2868"],["202607171030","3851.14","3831.76","3854.17","3830.60","73494342.00",{},"15.1969"],["202607171100","3831.60","3815.43","3831.60","3806.39","66850509.00",{},"13.8231"],["202607171130","3815.68","3818.59","3838.13","3815.65","46203920.00",{},"9.5539"],["202607171330","3818.59","3789.36","3818.59","3780.67","72578668.00",{},"15.0075"],["202607171400","3789.32","3779.66","3793.27","3745.17","74915891.00",{},"15.4908"],["202607171430","3779.60","3800.60","3820.77","3779.60","53004883.00",{},"10.9601"],["202607171500","3800.90","3764.15","3805.90","3762.86","68569707.00",{},"14.1786"],["202607201000","3791.66","3824.34","3825.90","3791.66","211223346.00",{},"43.6728"],["202607201030","3824.16","3789.93","3831.66","3789.93","93777027.00",{},"19.3895"],["202607201100","3788.99","3822.89","3824.57","3780.02","66594873.00",{},"13.7692"],["202607201130","3823.32","3808.39","3828.34","3805.17","42255067.00",{},"8.7367"],["202607201330","3808.39","3785.72","3812.43","3785.24","66202156.00",{},"13.6880"],["202607201400","3785.40","3750.14","3789.31","3743.80","83807415.00",{},"17.3281"],["202607201430","3751.25","3755.50","3779.73","3741.96","61136919.00",{},"12.6407"],["202607201500","3755.50","3796.28","3796.28","3741.11","84237266.00",{},"17.4170"],["202607211000","3812.16","3763.97","3812.16","3757.84","220726451.00",{},"45.6367"],["202607211030","3763.15","3774.81","3777.16","3743.36","124852145.00",{},"25.8140"],["202607211100","3774.84","3799.26","3803.72","3774.45","85213123.00",{},"17.6184"],["202607211130","3799.16","3819.66","3819.66","3799.16","73354003.00",{},"15.1664"],["202607211330","3819.66","3829.51","3837.71","3819.66","69128895.00",{},"14.2929"],["202607211400","3829.85","3835.45","3843.15","3821.49","42417172.00",{},"8.7700"],["202607211430","3835.68","3846.26","3851.29","3834.72","47000684.00",{},"9.7177"],["202607211500","3846.52","3864.37","3864.60","3846.37","72329452.00",{},"14.9546"],["202607221000","3839.67","3877.47","3879.21","3839.67","206952769.00",{},"42.7886"],["202607221030","3877.35","3880.89","3881.67","3870.36","89028260.00",{},"18.4071"],["202607221100","3880.13","3876.78","3882.21","3867.63","63774429.00",{},"13.1857"],["202607221130","3876.43","3883.58","3884.44","3861.26","47736835.00",{},"9.8698"],["202607221330","3883.58","3867.82","3883.60","3861.16","52335509.00",{},"10.8206"],["202607221400","3867.56","3860.00","3871.43","3857.04","43671584.00",{},"9.0293"],["202607221430","3860.38","3855.83","3867.13","3847.50","47048744.00",{},"9.7276"],["202607221500","3855.86","3867.03","3867.05","3854.28","63707085.00",{},"13.1718"],["202607231000","3868.09","3870.39","3874.96","3857.09","165655500.00",{},"34.2487"],["202607231030","3870.23","3861.35","3873.54","3858.28","94933675.00",{},"19.6272"],["202607231100","3861.22","3864.71","3869.93","3861.14","53416441.00",{},"11.0437"],["202607231130","3864.58","3859.69","3865.42","3851.71","40696376.00",{},"8.4138"],["202607231330","3859.69","3870.56","3873.93","3859.69","51122571.00",{},"10.5694"],["202607231400","3870.73","3868.67","3878.28","3867.02","46800168.00",{},"9.6758"],["202607231430","3868.63","3871.81","3872.34","3866.64","40809502.00",{},"8.4372"],["202607231500","3872.11","3876.78","3878.83","3871.18","68688368.00",{},"14.2011"],["202607241000","3853.63","3854.16","3861.04","3844.95","167643560.00",{},"34.6598"],["202607241030","3854.31","3842.37","3857.70","3838.30","66268745.00",{},"13.7008"],["202607241100","3842.68","3834.43","3842.77","3830.00","51313506.00",{},"10.6089"],["202607241130","3835.05","3830.19","3835.05","3822.22","38364098.00",{},"7.9317"],["202607241330","3830.19","3840.37","3853.80","3830.19","44297387.00",{},"9.1583"],["202607241400","3840.53","3822.40","3840.53","3820.69","37597045.00",{},"7.7731"],["202607241430","3822.52","3827.78","3832.13","3816.48","35081937.00",{},"7.2531"],["202607241500","3827.99","3814.20","3831.60","3808.64","67637627.00",{},"13.9839"],["202607271000","3808.90","3834.08","3836.98","3793.45","176075137.00",{},"36.3684"],["202607271030","3834.24","3837.09","3841.49","3829.78","69590780.00",{},"14.3740"],["202607271100","3837.15","3823.25","3837.15","3822.35","44449708.00",{},"9.1811"],["202607271130","3822.72","3829.39","3831.43","3822.72","28375684.00",{},"5.8610"],["202607271330","3829.39","3822.96","3833.72","3820.45","44389980.00",{},"9.1688"],["202607271400","3822.87","3827.92","3831.15","3814.82","32940241.00",{},"6.8038"],["202607271430","3827.98","3841.06","3841.14","3827.15","39741366.00",{},"8.2086"],["202607271500","3840.87","3858.24","3858.31","3840.87","69316558.00",{},"14.3174"],["202607281000","3823.13","3838.30","3842.04","3821.08","159794277.00",{},"33.0023"],["202607281030","3838.11","3818.34","3844.01","3815.17","65457870.00",{},"13.5190"],["202607281100","3817.97","3807.20","3818.19","3802.56","48931151.00",{},"10.1057"],["202607281130","3807.15","3820.52","3827.79","3800.50","39595705.00",{},"8.1777"],["202607281330","3820.52","3808.57","3820.52","3805.11","39997785.00",{},"8.2607"],["202607281400","3808.23","3807.72","3817.86","3800.72","33887137.00",{},"6.9987"],["202607281430","3808.04","3808.48","3813.74","3801.28","39082999.00",{},"8.0718"],["202607281500","3808.64","3813.31","3813.31","3797.37","68082202.00",{},"14.0610"],["202607291000","3823.29","3791.62","3823.60","3787.73","167687048.00",{},"34.6290"],["202607291030","3791.46","3809.76","3812.49","3782.48","93348550.00",{},"19.2774"],["202607291100","3810.38","3791.07","3816.89","3787.67","58085064.00",{},"11.9951"],["202607291130","3791.44","3793.18","3807.10","3788.43","40003159.00",{},"8.2610"],["202607291330","3793.18","3828.13","3829.94","3782.81","58678802.00",{},"12.1178"],["202607291400","3828.44","3827.17","3845.77","3824.45","53972586.00",{},"11.1459"],["202607291430","3827.41","3824.62","3831.45","3815.84","35966440.00",{},"7.4274"],["202607291500","3824.51","3828.47","3831.57","3819.51","63484742.00",{},"13.1102"],["202607301000","3812.11","3831.92","3839.34","3812.11","174005896.00",{},"35.9303"],["202607301030","3831.83","3812.53","3833.24","3812.53","83218935.00",{},"17.1838"],["202607301100","3813.32","3794.24","3815.92","3791.37","55810188.00",{},"11.5242"],["202607301130","3793.75","3784.55","3804.04","3783.06","49438832.00",{},"10.2086"],["202607301330","3784.55","3805.31","3806.54","3767.50","69602557.00",{},"14.3722"],["202607301400","3804.82","3804.42","3810.79","3787.20","44929015.00",{},"9.2773"],["202607301430","3804.61","3819.57","3826.62","3800.74","45740253.00",{},"9.4449"],["202607301500","3819.70","3804.69","3824.21","3797.91","69553247.00",{},"14.3620"],["202607311000","3833.54","3845.25","3845.74","3824.64","222581569.00",{},"45.9573"],["202607311030","3845.61","3833.34","3847.09","3831.25","86572953.00",{},"17.8751"],["202607311100","3833.28","3834.63","3837.33","3826.51","47066937.00",{},"9.7188"],["202607311130","3834.26","3833.65","3836.45","3822.37","42721762.00",{},"8.8216"],["202607311330","3833.65","3838.94","3843.66","3832.58","40896804.00",{},"8.4447"],["202607311400","3838.78","3840.08","3840.08","3832.38","35927493.00",{},"7.4186"],["202607311430","3839.78","3846.02","3847.08","3832.26","45518865.00",{},"9.3991"],["202607311500","3845.46","3832.26","3845.46","3831.18","76243044.00",{},"15.7433"],["202608031000","3812.61","3815.99","3827.64","3807.91","181922806.00",{},"37.5628"],["202608031030","3815.58","3802.13","3817.86","3801.70","78764872.00",{},"16.2631"],["202608031100","3802.15","3812.12","3814.88","3801.96","49881950.00",{},"10.2994"],["202608031130","3812.49","3809.65","3816.15","3806.52","37066992.00",{},"7.6535"],["202608031330","3809.65","3803.39","3812.93","3801.81","37215800.00",{},"7.6842"],["202608031400","3803.34","3801.45","3806.36","3798.27","35528870.00",{},"7.3359"],["202608031430","3801.50","3810.24","3816.58","3797.64","41328983.00",{},"8.5335"],["202608031500","3810.46","3809.66","3811.74","3803.57","62806687.00",{},"12.9681"],["202608041000","3816.37","3801.95","3818.27","3799.52","179665019.00",{},"37.0926"],["202608041030","3801.53","3803.50","3806.73","3800.18","69390712.00",{},"14.3260"],["202608041100","3803.01","3805.75","3808.67","3801.56","46477997.00",{},"9.5956"],["202608041130","3805.78","3815.59","3816.48","3804.54","34500877.00",{},"7.1229"],["202608041330","3815.59","3821.22","3821.22","3814.22","48704089.00",{},"10.0552"],["202608041400","3821.21","3829.86","3831.38","3821.21","42850682.00",{},"8.8467"],["202608041430","3829.95","3824.40","3831.94","3821.58","47924697.00",{},"9.8943"],["202608041500","3824.89","3822.28","3826.04","3816.71","70810849.00",{},"14.6192"],["202608051000","3815.12","3838.14","3842.44","3815.12","178151412.00",{},"36.7800"],["202608051030","3838.29","3851.53","3853.12","3837.90","90858738.00",{},"18.7581"],["202608051100","3851.12","3857.58","3860.38","3849.98","50138064.00",{},"10.3512"],["202608051130","3858.13","3873.56","3876.11","3858.13","41675583.00",{},"8.6041"],["202608051330","3873.56","3877.66","3882.51","3867.91","57780836.00",{},"11.9291"],["202608051400","3877.51","3882.08","3884.40","3876.72","46573680.00",{},"9.6153"],["202608051430","3881.86","3871.09","3882.03","3864.15","55575254.00",{},"11.4737"],["202608051500","3871.21","3878.43","3878.96","3870.13","71401557.00",{},"14.7411"],["202608061000","3864.27","3886.67","3886.67","3864.27","182059321.00",{},"37.5862"],["202608061030","3886.45","3894.18","3896.01","3882.02","81041004.00",{},"16.7309"],["202608061100","3893.77","3888.28","3896.46","3885.21","66369053.00",{},"13.7019"],["202608061130","3887.87","3878.92","3888.23","3871.64","58273023.00",{},"12.0305"],["202608061330","3878.92","3873.61","3885.39","3873.30","46029827.00",{},"9.5029"],["202608061400","3873.29","3887.31","3887.43","3869.90","46520324.00",{},"9.6041"],["202608061430","3887.55","3895.19","3895.19","3881.13","45311007.00",{},"9.3545"],["202608061500","3895.12","3900.35","3902.05","3893.05","62951721.00",{},"12.9964"],["202608071000","3896.49","3900.86","3905.53","3885.62","178800667.00",{},"36.9134"],["202608071030","3900.72","3911.92","3913.25","3900.72","82762517.00",{},"17.0863"],["202608071100","3911.84","3912.12","3919.55","3911.84","53069012.00",{},"10.9561"],["202608071130","3912.39","3919.51","3921.52","3910.41","49618733.00",{},"10.2438"],["202608071330","3919.51","3927.17","3927.98","3919.51","48443977.00",{},"10.0013"],["202608071400","3927.49","3928.65","3933.84","3926.14","42023497.00",{},"8.6758"],["202608071430","3928.54","3927.38","3933.69","3922.35","43162381.00",{},"8.9109"],["202608071500","3927.49","3940.04","3940.93","3926.20","67107798.00",{},"13.8544"],["202608101000","3943.82","3963.65","3966.36","3943.81","196434427.00",{},"40.5447"],["202608101030","3962.94","3956.16","3962.94","3950.30","83321166.00",{},"17.1977"],["202608101100","3956.35","3950.59","3956.35","3947.13","50226991.00",{},"10.3670"],["202608101130","3950.65","3947.91","3957.68","3945.52","33436455.00",{},"6.9014"],["202608101330","3947.91","3940.98","3949.27","3938.62","36053240.00",{},"7.4415"],["202608101400","3941.26","3946.71","3950.97","3941.26","35681268.00",{},"7.3647"],["202608101430","3946.80","3960.46","3960.46","3945.23","42706798.00",{},"8.8148"],["202608101500","3961.01","3966.59","3967.59","3956.81","64257765.00",{},"13.2630"],["202608111000","3950.71","3954.46","3960.26","3942.75","171235395.00",{},"35.3433"],["202608111030","3954.55","3956.19","3957.48","3946.95","77118008.00",{},"15.9173"],["202608111100","3955.79","3963.32","3963.69","3953.92","56290738.00",{},"11.6185"],["202608111130","3964.12","3964.79","3966.39","3959.08","35693074.00",{},"7.3671"],["202608111330","3964.79","3953.45","3965.62","3952.46","41311541.00",{},"8.5268"],["202608111400","3952.68","3953.52","3960.15","3950.48","37857041.00",{},"7.8138"],["202608111430","3953.50","3938.76","3954.01","3936.63","44084137.00",{},"9.0991"],["202608111500","3939.27","3934.09","3940.66","3930.64","65901010.00",{},"13.6021"],["202608121000","3933.55","3939.45","3940.79","3927.55","160243417.00",{},"33.0743"],["202608121030","3939.00","3936.53","3940.14","3935.48","67263519.00",{},"13.8832"],["202608121100","3936.65","3941.07","3945.01","3936.63","48546343.00",{},"10.0200"],["202608121130","3941.28","3946.51","3946.84","3941.28","35307335.00",{},"7.2874"],["202608121330","3946.51","3936.83","3947.38","3936.19","45734718.00",{},"9.4397"],["202608121400","3937.13","3945.77","3947.31","3937.01","44219152.00",{},"9.1269"],["202608121430","3945.44","3945.06","3945.80","3940.27","39773969.00",{},"8.2094"],["202608121500","3945.00","3946.68","3950.61","3944.20","62168558.00",{},"12.8316"],["202608131000","3957.16","3963.70","3966.94","3953.79","185250813.00",{},"38.2357"],["202608131030","3963.56","3960.59","3967.50","3960.59","80326851.00",{},"16.5794"],["202608131100","3960.64","3962.31","3965.85","3957.92","56927118.00",{},"11.7497"],["202608131130","3962.17","3963.15","3965.23","3959.39","35054868.00",{},"7.2353"],["202608131330","3963.15","3966.73","3968.48","3961.53","40526171.00",{},"8.3646"],["202608131400","3966.62","3955.15","3967.68","3954.99","45701222.00",{},"9.4327"],["202608131430","3955.10","3950.39","3960.69","3949.34","41711772.00",{},"8.6093"],["202608131500","3950.58","3926.96","3951.48","3924.64","87294862.00",{},"18.0176"],["202608141000","3930.02","3931.42","3932.64","3919.76","177558994.00",{},"36.6438"],["202608141030","3931.29","3916.28","3932.40","3915.15","70649866.00",{},"14.5804"],["202608141100","3917.30","3911.31","3923.83","3909.17","46564853.00",{},"9.6098"],["202608141130","3910.85","3918.65","3919.33","3905.76","34945144.00",{},"7.2118"],["202608141330","3918.65","3914.58","3919.77","3903.70","36871038.00",{},"7.6093"],["202608141400","3915.37","3926.65","3926.65","3911.12","35382760.00",{},"7.3021"],["202608141430","3926.58","3930.16","3930.16","3921.60","35013110.00",{},"7.2258"],["202608141500","3929.87","3927.18","3930.49","3923.54","62539848.00",{},"12.9067"],["202608171000","3930.10","3939.05","3941.30","3924.47","169949105.00",{},"35.0681"],["202608171030","3938.94","3940.69","3945.46","3937.37","65394137.00",{},"13.4937"],["202608171100","3940.65","3953.06","3953.06","3940.65","39553081.00",{},"8.1616"],["202608171130","3952.86","3960.19","3961.82","3952.86","35892100.00",{},"7.4061"],["202608171330","3960.19","3960.88","3965.83","3957.55","40735352.00",{},"8.4055"],["202608171400","3960.75","3972.04","3972.04","3960.75","34499131.00",{},"7.1187"],["202608171430","3972.00","3973.53","3977.41","3970.86","38370303.00",{},"7.9175"],["202608171500","3973.73","3982.65","3983.51","3969.53","65440818.00",{},"13.5034"],["202608181000","3979.49","3979.17","3992.09","3976.14","176206619.00",{},"36.3587"],["202608181030","3979.50","3973.52","3984.11","3972.26","76813960.00",{},"15.8499"],["202608181100","3973.46","3961.83","3976.10","3959.21","53796086.00",{},"11.1004"],["202608181130","3961.48","3966.99","3968.28","3955.60","37254427.00",{},"7.6871"],["202608181330","3966.99","3968.11","3970.72","3961.26","37075623.00",{},"7.6502"],["202608181400","3968.35","3975.81","3981.20","3966.57","34004914.00",{},"7.0166"],["202608181430","3976.08","3988.11","3988.67","3972.54","37289480.00",{},"7.6944"],["202608181500","3988.16","3990.30","3994.18","3986.95","58793178.00",{},"12.1315"],["202608191000","3952.12","3942.50","3961.14","3941.91","181595021.00",{},"37.4697"],["202608191030","3942.05","3923.47","3942.05","3917.08","84722709.00",{},"17.4814"],["202608191100","3923.58","3923.11","3929.89","3911.44","49675198.00",{},"10.2498"],["202608191130","3923.14","3912.17","3926.02","3910.96","42356707.00",{},"8.7397"],["202608191330","3912.17","3907.80","3912.30","3892.33","55624249.00",{},"11.4773"],["202608191400","3907.65","3897.12","3912.45","3896.53","35959813.00",{},"7.4198"],["202608191430","3897.02","3892.99","3899.49","3891.01","42551883.00",{},"8.7800"],["202608191500","3892.83","3894.42","3897.14","3879.58","79705633.00",{},"16.4462"],["202608201000","3907.21","3921.98","3925.06","3905.77","180057842.00",{},"37.1524"],["202608201030","3921.90","3907.23","3922.47","3903.15","75335612.00",{},"15.5444"],["202608201100","3907.24","3905.93","3909.36","3899.29","40948066.00",{},"8.4491"],["202608201130","3905.65","3905.23","3908.43","3898.72","33091935.00",{},"6.8281"],["202608201330","3905.23","3902.20","3909.14","3899.51","42213423.00",{},"8.7101"],["202608201400","3902.30","3892.71","3902.94","3891.72","38333940.00",{},"7.9097"],["202608201430","3892.77","3896.21","3898.40","3888.10","40036334.00",{},"8.2609"],["202608201500","3896.44","3903.72","3904.79","3896.44","56616802.00",{},"11.6821"],["202608211000","3891.18","3907.40","3907.51","3883.79","160481716.00",{},"33.1127"],["202608211030","3907.87","3904.90","3911.08","3904.20","65732872.00",{},"13.5629"],["202608211100","3905.41","3908.20","3910.90","3899.63","40074246.00",{},"8.2686"],["202608211130","3908.68","3903.81","3910.23","3899.79","28478305.00",{},"5.8760"],["202608211330","3903.81","3899.87","3904.92","3891.86","32358019.00",{},"6.6765"],["202608211400","3900.02","3898.11","3904.48","3895.91","29757117.00",{},"6.1399"],["202608211430","3897.87","3908.68","3909.62","3894.74","32961469.00",{},"6.8010"],["202608211500","3908.93","3905.20","3912.13","3903.68","57052124.00",{},"11.7717"],["202608241000","3902.70","3885.80","3910.24","3885.39","171234188.00",{},"35.3312"],["202608241030","3885.74","3892.73","3898.75","3882.52","73333496.00",{},"15.1311"],["202608241100","3892.42","3873.29","3894.50","3871.70","51153415.00",{},"10.5546"],["202608241130","3873.00","3877.30","3882.51","3867.43","34816768.00",{},"7.1838"],["202608241330","3877.30","3867.27","3877.72","3867.25","33202169.00",{},"6.8507"],["202608241400","3867.94","3858.57","3870.67","3855.35","36218858.00",{},"7.4731"],["202608241430","3858.82","3871.77","3876.78","3857.51","34280984.00",{},"7.0733"],["202608241500","3871.99","3882.01","3882.80","3867.84","52691534.00",{},"10.8720"],["202608251000","3863.37","3868.99","3872.51","3850.86","159011474.00",{},"32.8023"],["202608251030","3868.97","3877.26","3884.27","3866.09","69235905.00",{},"14.2826"],["202608251100","3876.44","3865.90","3877.71","3865.78","41672624.00",{},"8.5966"],["202608251130","3866.05","3876.38","3876.62","3865.14","27370567.00",{},"5.6463"],["202608251330","3876.38","3890.91","3896.21","3876.38","49552724.00",{},"10.2222"],["202608251400","3890.83","3886.27","3891.79","3882.11","30543839.00",{},"6.3009"],["202608251430","3886.04","3890.06","3891.67","3885.92","31816225.00",{},"6.5633"],["202608251500","3889.67","3889.44","3894.95","3887.05","54913906.00",{},"11.3281"],["202608261000","3881.74","3898.96","3906.40","3881.74","167617370.00",{},"34.5773"],["202608261030","3898.91","3909.30","3910.78","3893.66","76836613.00",{},"15.8504"],["202608261100","3909.06","3918.76","3926.43","3909.06","53136109.00",{},"10.9613"],["202608261130","3918.64","3916.83","3921.37","3915.85","34251836.00",{},"7.0657"],["202608261330","3916.83","3913.85","3917.73","3908.20","39507059.00",{},"8.1498"],["202608261400","3913.49","3914.07","3917.95","3909.57","30205406.00",{},"6.2310"],["202608261430","3913.69","3915.00","3916.08","3909.79","31600617.00",{},"6.5188"],["202608261500","3915.05","3912.52","3918.21","3912.52","56398011.00",{},"11.6342"],["202608271000","3911.89","3912.81","3921.02","3909.31","165293796.00",{},"34.0955"],["202608271030","3912.89","3916.89","3921.94","3912.89","71654807.00",{},"14.7804"],["202608271100","3916.85","3928.53","3930.94","3914.38","57506361.00",{},"11.8620"],["202608271130","3928.11","3935.99","3938.97","3926.53","37969285.00",{},"7.8320"],["202608271330","3935.99","3942.53","3944.51","3932.51","49686972.00",{},"10.2490"],["202608271400","3942.75","3945.27","3946.10","3940.42","35972395.00",{},"7.4201"],["202608271430","3945.29","3948.86","3948.98","3941.86","33178714.00",{},"6.8438"],["202608271500","3949.02","3956.57","3958.03","3948.99","65515219.00",{},"13.5140"],["202608281000","3950.24","3964.04","3964.76","3947.80","161509465.00",{},"33.3138"],["202608281030","3964.15","3966.90","3970.31","3962.56","70698591.00",{},"14.5827"],["202608281100","3966.74","3959.64","3966.74","3955.27","56997788.00",{},"11.7567"],["202608281130","3959.19","3959.64","3963.21","3954.93","39188953.00",{},"8.0833"],["202608281330","3959.64","3960.40","3964.08","3953.73","41820367.00",{},"8.6261"],["202608281400","3960.89","3959.34","3963.21","3955.29","38000779.00",{},"7.8383"],["202608281430","3959.18","3961.25","3963.05","3958.19","35963059.00",{},"7.4179"],["202608281500","3961.75","3952.18","3962.98","3951.54","66402643.00",{},"13.6966"],["202608311000","3926.53","3938.04","3945.05","3926.50","209611356.00",{},"43.2352"],["202608311030","3937.71","3945.25","3948.31","3933.86","70560785.00",{},"14.5541"],["202608311100","3944.86","3936.99","3945.18","3933.23","52418656.00",{},"10.8121"],["202608311130","3937.41","3944.46","3946.03","3934.17","32516888.00",{},"6.7070"],["202608311330","3944.46","3963.53","3963.70","3944.46","49334969.00",{},"10.1760"],["202608311400","3963.51","3969.22","3969.62","3961.01","42055809.00",{},"8.6746"],["202608311430","3969.63","3977.62","3981.56","3965.73","44980969.00",{},"9.2779"],["202608311500","3977.84","3986.30","3986.30","3977.01","75177174.00",{},"15.5063"],["202609011000","3979.88","3981.00","3989.58","3977.48","206767570.00",{},"42.6488"],["202609011030","3981.01","3980.63","3988.01","3978.18","85221908.00",{},"17.5783"],["202609011100","3980.32","3979.67","3982.65","3976.47","48909773.00",{},"10.0884"],["202609011130","3979.36","3987.56","3988.81","3978.36","37978008.00",{},"7.8335"],["202609011330","3987.56","3984.61","3995.18","3984.13","49098371.00",{},"10.1273"],["202609011400","3984.78","3988.62","3991.92","3983.94","39304145.00",{},"8.1071"],["202609011430","3988.54","3982.33","3989.86","3980.34","40086749.00",{},"8.2685"],["202609011500","3982.14","3979.89","3985.00","3977.00","66172425.00",{},"13.6490"],["202609021000","3963.07","3943.48","3965.81","3941.07","196041326.00",{},"40.4361"],["202609021030","3943.75","3937.71","3943.75","3932.25","78997084.00",{},"16.2942"],["202609021100","3938.12","3936.74","3944.90","3932.62","45604745.00",{},"9.4066"],["202609021130","3936.76","3947.26","3950.74","3935.33","33352930.00",{},"6.8795"],["202609021330","3947.26","3950.42","3950.42","3940.22","35968480.00",{},"7.4190"],["202609021400","3950.34","3956.86","3957.06","3946.63","31764283.00",{},"6.5518"],["202609021430","3956.66","3946.24","3958.05","3945.02","32919826.00",{},"6.7902"],["202609021500","3946.14","3941.39","3947.50","3938.96","61824101.00",{},"12.7520"],["202609031000","3952.79","3960.26","3968.11","3952.79","163001548.00",{},"33.6209"],["202609031030","3960.21","3958.07","3964.01","3957.66","70817401.00",{},"14.6069"],["202609031100","3957.98","3952.94","3963.96","3950.98","48719505.00",{},"10.0489"],["202609031130","3953.33","3958.19","3960.66","3952.33","37542822.00",{},"7.7436"],["202609031330","3958.19","3934.21","3958.38","3930.45","46893519.00",{},"9.6723"],["202609031400","3934.01","3946.46","3946.46","3932.83","34132003.00",{},"7.0401"],["202609031430","3946.83","3951.12","3955.35","3946.83","37826048.00",{},"7.8020"],["202609031500","3950.65","3942.09","3952.21","3940.42","58057343.00",{},"11.9750"],["202609041000","3955.55","3977.52","3980.20","3955.55","174174421.00",{},"35.9247"],["202609041030","3978.12","3964.60","3979.84","3964.23","72216603.00",{},"14.8952"],["202609041100","3964.89","3962.38","3968.08","3960.89","46218793.00",{},"9.5329"],["202609041130","3962.81","3955.85","3963.53","3954.10","32083454.00",{},"6.6174"],["202609041330","3955.85","3956.69","3967.90","3955.85","47986262.00",{},"9.8975"],["202609041400","3956.41","3944.69","3956.41","3943.37","45773458.00",{},"9.4411"],["202609041430","3944.86","3934.09","3946.98","3934.09","41918169.00",{},"8.6459"],["202609041500","3934.23","3930.12","3934.97","3915.22","76915001.00",{},"15.8643"],["202609071000","3942.51","3930.45","3948.42","3929.84","166195371.00",{},"34.2779"],["202609071030","3929.99","3926.92","3933.77","3922.71","66814194.00",{},"13.7805"],["202609071100","3926.77","3919.39","3931.73","3918.93","44585672.00",{},"9.1958"],["202609071130","3919.24","3920.70","3923.18","3916.49","32198865.00",{},"6.6410"],["202609071330","3920.70","3930.26","3930.33","3919.38","39281080.00",{},"8.1017"],["202609071400","3930.60","3931.86","3937.81","3929.34","36061021.00",{},"7.4376"],["202609071430","3931.89","3932.61","3933.75","3926.10","33022988.00",{},"6.8110"],["202609071500","3932.46","3932.70","3936.01","3931.18","59216070.00",{},"12.2133"],["202609081000","3935.55","3939.15","3948.29","3935.55","171983007.00",{},"35.4651"],["202609081030","3939.29","3944.55","3948.31","3937.92","74994988.00",{},"15.4649"],["202609081100","3944.73","3945.55","3951.32","3944.40","53424699.00",{},"11.0168"],["202609081130","3945.79","3946.99","3948.51","3943.37","36717503.00",{},"7.5716"],["202609081330","3946.99","3943.90","3947.61","3936.39","44836195.00",{},"9.2458"],["202609081400","3944.22","3944.16","3948.02","3939.73","37931073.00",{},"7.8219"],["202609081430","3944.13","3936.36","3944.13","3925.72","45859178.00",{},"9.4567"],["202609081500","3936.21","3940.55","3942.54","3934.64","64246045.00",{},"13.2483"],["202609091000","3943.92","3949.36","3949.36","3935.64","178028833.00",{},"36.7116"],["202609091030","3948.94","3948.32","3952.22","3946.78","68373159.00",{},"14.0993"],["202609091100","3948.34","3952.59","3956.54","3948.29","56040774.00",{},"11.5562"],["202609091130","3952.28","3949.89","3956.61","3949.89","34821851.00",{},"7.1807"],["202609091330","3949.89","3940.02","3950.74","3939.59","42812476.00",{},"8.8284"],["202609091400","3939.36","3952.99","3952.99","3933.47","42205218.00",{},"8.7032"],["202609091430","3953.12","3952.50","3954.15","3946.61","33421005.00",{},"6.8918"],["202609091500","3952.93","3951.51","3958.12","3951.51","61800995.00",{},"12.7441"],["202609101000","3939.09","3939.29","3946.58","3927.35","172689883.00",{},"35.6106"],["202609101030","3939.16","3938.89","3942.85","3934.60","73168455.00",{},"15.0881"],["202609101100","3939.42","3942.91","3949.25","3937.10","46681001.00",{},"9.6261"],["202609101130","3943.15","3937.78","3943.64","3936.10","27904455.00",{},"5.7542"],["202609101330","3937.78","3930.81","3943.81","3930.66","40526351.00",{},"8.3570"],["202609101400","3930.89","3935.96","3939.95","3930.89","31638324.00",{},"6.5242"],["202609101430","3935.98","3935.12","3938.28","3932.07","31529973.00",{},"6.5018"],["202609101500","3935.35","3934.40","3939.70","3932.17","60536672.00",{},"12.4833"],["202609111000","3910.92","3876.20","3912.32","3867.83","214098035.00",{},"44.1492"],["202609111030","3876.17","3859.28","3880.14","3859.28","83111065.00",{},"17.1383"],["202609111100","3859.40","3864.10","3865.60","3852.03","55305000.00",{},"11.4045"],["202609111130","3863.38","3862.73","3870.27","3856.68","39435192.00",{},"8.1319"],["202609111330","3862.73","3873.33","3877.19","3862.73","42415781.00",{},"8.7466"],["202609111400","3873.42","3891.16","3896.26","3873.08","46481577.00",{},"9.5850"],["202609111430","3891.31","3890.11","3896.05","3886.31","37302196.00",{},"7.6921"],["202609111500","3889.95","3888.11","3890.29","3879.06","60974299.00",{},"12.5735"],["202609141000","3867.02","3877.09","3885.10","3867.02","178802477.00",{},"36.8708"],["202609141030","3876.64","3894.14","3894.96","3875.50","65399824.00",{},"13.4861"],["202609141100","3894.16","3890.37","3894.32","3887.22","39771812.00",{},"8.2013"],["202609141130","3890.43","3894.28","3895.51","3889.07","28387502.00",{},"5.8538"],["202609141330","3894.28","3881.32","3894.56","3880.61","34608846.00",{},"7.1367"],["202609141400","3881.06","3879.12","3885.38","3877.69","28352973.00",{},"5.8467"],["202609141430","3879.36","3883.05","3885.02","3877.87","28525260.00",{},"5.8822"],["202609141500","3882.51","3885.33","3887.14","3882.41","55040222.00",{},"11.3498"],["202609151000","3879.73","3877.80","3884.93","3870.42","151735938.00",{},"31.2880"],["202609151030","3878.01","3890.26","3891.62","3876.99","65505413.00",{},"13.5072"],["202609151100","3890.36","3890.06","3891.48","3887.49","38242822.00",{},"7.8857"],["202609151130","3890.22","3881.41","3890.22","3879.62","28107557.00",{},"5.7958"],["202609151330","3881.41","3878.57","3881.69","3871.36","37630405.00",{},"7.7594"],["202609151400","3878.63","3870.93","3878.69","3870.89","29109745.00",{},"6.0024"],["202609151430","3870.64","3863.37","3872.23","3863.34","33699447.00",{},"6.9488"],["202609151500","3863.39","3864.28","3867.00","3858.15","56876439.00",{},"11.7279"],["202609161000","3861.75","3844.15","3863.15","3843.83","140603275.00",{},"28.9917"],["202609161030","3844.16","3853.56","3860.21","3842.72","66110783.00",{},"13.6317"],["202609161100","3854.01","3861.89","3868.12","3852.17","48172162.00",{},"9.9329"],["202609161130","3862.07","3886.48","3887.29","3862.07","38111471.00",{},"7.8584"],["202609161330","3886.48","3880.87","3888.15","3879.50","46310617.00",{},"9.5490"],["202609161400","3881.05","3892.51","3894.40","3880.64","34864602.00",{},"7.1889"],["202609161430","3892.47","3887.40","3893.41","3886.38","29812147.00",{},"6.1471"],["202609161500","3887.52","3891.60","3894.66","3887.25","55140051.00",{},"11.3696"],["202609171000","3877.00","3874.88","3898.84","3871.91","155032975.00",{},"31.9653"],["202609171030","3874.63","3879.94","3880.07","3866.89","76371264.00",{},"15.7465"],["202609171100","3879.15","3880.98","3881.32","3876.13","39830995.00",{},"8.2125"],["202609171130","3880.67","3877.46","3882.67","3874.23","28737689.00",{},"5.9253"],["202609171330","3877.46","3880.11","3884.54","3875.77","37650871.00",{},"7.7630"],["202609171400","3880.29","3873.95","3882.56","3873.95","33290594.00",{},"6.8640"],["202609171430","3873.95","3875.36","3877.16","3871.93","30368280.00",{},"6.2615"],["202609171500","3875.38","3875.60","3878.98","3874.54","51603796.00",{},"10.6399"],["202609181000","3891.96","3904.68","3905.17","3888.50","158511448.00",{},"32.6823"],["202609181030","3905.39","3904.58","3908.94","3902.99","65338712.00",{},"13.4717"],["202609181100","3904.63","3906.55","3907.95","3902.49","39802658.00",{},"8.2066"],["202609181130","3906.32","3916.07","3916.89","3906.32","38092511.00",{},"7.8540"],["202609181330","3916.07","3913.45","3919.67","3912.24","46658670.00",{},"9.6202"],["202609181400","3913.51","3908.45","3914.50","3905.61","34988546.00",{},"7.2140"],["202609181430","3908.45","3910.53","3911.71","3905.98","34541455.00",{},"7.1218"],["202609181500","3910.29","3911.87","3914.35","3909.06","67778507.00",{},"13.9747"],["202609211000","3920.27","3929.95","3933.11","3918.13","167309068.00",{},"34.4937"],["202609211030","3930.16","3932.26","3934.30","3929.86","67051984.00",{},"13.8239"],["202609211100","3931.83","3931.26","3934.34","3929.87","40974896.00",{},"8.4477"],["202609211130","3930.78","3933.37","3935.89","3929.94","37719894.00",{},"7.7766"],["202609211330","3933.37","3928.13","3934.61","3926.71","50553900.00",{},"10.4226"],["202609211400","3928.05","3938.06","3940.22","3928.05","35386294.00",{},"7.2955"],["202609211430","3938.11","3942.93","3943.22","3936.90","36394770.00",{},"7.5034"],["202609211500","3943.11","3949.91","3950.94","3943.11","66964071.00",{},"13.8058"],["202609221000","3963.81","3964.36","3966.34","3955.63","176463410.00",{},"36.3812"],["202609221030","3964.32","3962.80","3967.38","3961.63","71545008.00",{},"14.7503"],["202609221100","3962.51","3959.86","3967.68","3958.85","48443500.00",{},"9.9875"],["202609221130","3960.09","3958.64","3964.17","3957.87","33591907.00",{},"6.9256"],["202609221330","3958.64","3950.24","3958.64","3948.09","47602174.00",{},"9.8141"],["202609221400","3950.12","3957.85","3958.05","3947.00","32776201.00",{},"6.7574"],["202609221430","3957.61","3950.17","3957.68","3950.09","34008204.00",{},"7.0114"],["202609221500","3950.16","3952.13","3954.76","3945.42","61717965.00",{},"12.7243"],["202609231000","3951.37","3944.98","3951.52","3941.39","167266468.00",{},"34.4848"],["202609231030","3944.93","3942.24","3946.31","3939.72","72590032.00",{},"14.9656"],["202609231100","3941.96","3940.36","3944.42","3938.02","41838654.00",{},"8.6257"],["202609231130","3940.06","3938.08","3940.89","3937.20","29434926.00",{},"6.0685"],["202609231330","3938.08","3937.90","3942.69","3936.97","35769721.00",{},"7.3745"],["202609231400","3938.46","3939.39","3942.80","3934.46","30269017.00",{},"6.2405"],["202609231430","3938.85","3939.56","3941.57","3937.70","30873859.00",{},"6.3652"],["202609231500","3939.96","3936.52","3940.86","3934.87","58871256.00",{},"12.1373"],["202609241000","3925.32","3919.36","3930.50","3917.75","147952304.00",{},"30.5026"],["202609241030","3919.35","3918.64","3920.56","3915.66","62749136.00",{},"12.9367"],["202609241100","3918.83","3908.84","3919.16","3908.52","40157766.00",{},"8.2791"],["202609241130","3908.43","3900.00","3908.43","3895.22","31377906.00",{},"6.4690"],["202609241330","3900.00","3900.05","3908.62","3895.66","34850942.00",{},"7.1850"],["202609241400","3900.20","3894.64","3905.89","3894.02","28810378.00",{},"5.9397"],["202609241430","3894.80","3896.44","3903.80","3890.90","35485056.00",{},"7.3158"],["202609241500","3896.12","3888.37","3898.40","3888.37","57146924.00",{},"11.7817"],["202609281000","3878.41","3843.48","3878.41","3843.20","156026336.00",{},"32.1570"],["202609281030","3843.42","3828.62","3847.03","3828.62","65356680.00",{},"13.4700"],["202609281100","3828.51","3815.87","3828.80","3812.74","49887010.00",{},"10.2817"],["202609281130","3815.94","3820.82","3830.33","3815.94","30332604.00",{},"6.2516"],["202609281330","3820.82","3817.02","3831.83","3814.70","34663644.00",{},"7.1442"],["202609281400","3816.59","3816.25","3816.81","3806.67","29341071.00",{},"6.0472"],["202609281430","3816.43","3824.31","3836.22","3813.54","37203047.00",{},"7.6675"],["202609281500","3824.17","3823.62","3828.72","3821.43","49540283.00",{},"10.2103"],["202609291000","3816.15","3820.85","3828.57","3816.15","134150271.00",{},"27.6127"],["202609291030","3820.66","3818.08","3820.66","3810.81","54002132.00",{},"11.1155"],["202609291100","3818.11","3819.39","3820.11","3813.76","32645465.00",{},"6.7196"],["202609291130","3819.10","3826.51","3830.04","3817.10","27509698.00",{},"5.6624"],["202609291330","3826.51","3826.42","3826.51","3817.99","32100668.00",{},"6.6074"],["202609291400","3826.16","3827.95","3829.75","3817.84","27534586.00",{},"5.6676"],["202609291430","3828.34","3839.30","3842.63","3828.32","34314093.00",{},"7.0630"],["202609291500","3838.77","3830.45","3843.84","3830.44","57216478.00",{},"11.7771"],["202609301000","3839.25","3845.42","3847.68","3836.48","132475521.00",{},"27.2678"],["202609301030","3845.26","3839.12","3847.18","3837.02","59009450.00",{},"12.1461"],["202609301100","3839.16","3843.16","3846.42","3833.09","37646510.00",{},"7.7489"],["202609301130","3843.15","3840.83","3844.73","3839.37","30125400.00",{},"6.2008"],["202609301330","3840.83","3843.59","3844.42","3835.70","36595173.00",{},"7.5325"],["202609301400","3843.59","3845.61","3851.22","3841.82","33529854.00",{},"6.9015"],["202609301430","3845.28","3846.69","3848.98","3843.42","28385766.00",{},"5.8427"],["202609301500","3846.71","3842.19","3849.11","3842.03","56792573.00",{},"11.6898"],["202610081000","3838.98","3852.65","3864.12","3835.71","165260613.00",{},"33.9953"],["202610081030","3852.80","3848.09","3858.26","3847.70","65220079.00",{},"13.4162"],["202610081100","3847.80","3840.98","3847.86","3832.60","48217994.00",{},"9.9188"],["202610081130","3840.70","3831.84","3842.68","3829.31","32092486.00",{},"6.6016"],["202610081330","3831.84","3818.46","3831.84","3818.29","36074488.00",{},"7.4208"],["202610081400","3818.66","3801.36","3818.66","3801.15","38337893.00",{},"7.8864"],["202610081430","3801.45","3796.17","3811.65","3795.37","40157558.00",{},"8.2607"],["202610081500","3796.12","3811.90","3812.68","3795.64","56840574.00",{},"11.6925"],["202610091000","3804.09","3787.37","3809.60","3784.83","148321648.00",{},"30.51"]],"prec":"3811.90"}}}