{"code":0,"msg":"","data":{"sh000001":{"qt":{"sh000001":["1","\u4e0a\u8bc1\u6307\u6570","000001","3814.20","3876.78","3853.63","508203905","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","","20260724161420","-62.58","-1.61","3861.04","3808.64","3814.20\/508203905\/915366398293","508203905","91536640","1.05","17.04","","3861.04","3808.64","1.35","592578.01","635985.83","0.00","-1","-1","0.78","0","3838.55","","","","","","91536639.8293","0.0000","0"," ","ZS","-3.90","1.33","","","","4258.86","3547.16","-4.55","-5.29","-6.66","4836835562479","","-8.37","-4.36","4836835562479","","","5.78","0.07","","CNY","0","","0.00","0",""],"market":["2026-07-26 21:55:58|HK_close_\u5df2\u4f11\u5e02|SH_close_\u5df2\u4f11\u5e02|SZ_close_\u5df2\u4f11\u5e02|US_close_\u5df2\u4f11\u5e02|SQ_close_\u5df2\u4f11\u5e02|DS_close_\u5df2\u4f11\u5e02|ZS_close_\u5df2\u4f11\u5e02|NEWSH_close_\u5df2\u4f11\u5e02|NEWSZ_close_\u5df2\u4f11\u5e02|NEWHK_close_\u5df2\u4f11\u5e02|NEWUS_close_\u5df2\u4f11\u5e02|REPO_close_\u5df2\u4f11\u5e02|UK_close_\u5df2\u4f11\u5e02|KCB_close_\u5df2\u4f11\u5e02|HSZB_close_\u5df2\u4f11\u5e02|IT_close_\u5df2\u4f11\u5e02|MY_close_\u5df2\u4f11\u5e02|EU_close_\u5df2\u4f11\u5e02|AH_close_\u5df2\u4f11\u5e02|DE_close_\u5df2\u4f11\u5e02|JW_close_\u5df2\u4f11\u5e02|CYB_close_\u5df2\u4f11\u5e02|USA_close_\u5df2\u4f11\u5e02|USB_close_\u5df2\u4f11\u5e02|ZQ_close_\u5df2\u4f11\u5e02"],"zhishu":["","","247","19","2043","","","","","","","","",""],"zjlx":[]},"m30":[["202603021000","4151.80","4171.09","4175.95","4149.68","316277131.00",{},"66.0375"],["202603021030","4170.83","4141.12","4172.10","4131.37","150668340.00",{},"31.4590"],["202603021100","4141.43","4157.65","4162.54","4138.53","75319113.00",{},"15.7264"],["202603021130","4157.45","4163.01","4166.83","4154.18","60087889.00",{},"12.5461"],["202603021330","4163.01","4186.64","4188.77","4163.01","67732785.00",{},"14.1424"],["202603021400","4186.75","4181.56","4187.83","4180.14","52239513.00",{},"10.9074"],["202603021430","4181.62","4182.83","4182.97","4176.23","54626646.00",{},"11.4058"],["202603021500","4182.60","4182.59","4186.43","4178.99","84627801.00",{},"17.6700"],["202603031000","4189.41","4159.41","4197.23","4159.41","286500577.00",{},"59.8196"],["202603031030","4158.92","4149.71","4160.61","4132.54","149012942.00",{},"31.1130"],["202603031100","4150.18","4179.34","4179.60","4149.90","77030930.00",{},"16.0836"],["202603031130","4179.37","4179.46","4191.49","4175.12","60537919.00",{},"12.6399"],["202603031330","4179.46","4167.17","4184.61","4165.34","80642281.00",{},"16.8376"],["202603031400","4166.85","4141.98","4167.98","4141.97","71369044.00",{},"14.9014"],["202603031430","4141.82","4137.39","4143.46","4119.15","93403809.00",{},"19.5021"],["202603031500","4137.29","4122.68","4140.04","4116.01","102641668.00",{},"21.4309"],["202603041000","4087.63","4092.42","4096.49","4061.99","289059057.00",{},"60.3530"],["202603041030","4092.62","4088.99","4106.04","4088.89","103151706.00",{},"21.5372"],["202603041100","4089.28","4078.95","4093.40","4078.83","83580689.00",{},"17.4509"],["202603041130","4078.94","4063.57","4079.96","4062.11","63084776.00",{},"13.1716"],["202603041330","4063.57","4070.38","4078.04","4055.41","57121371.00",{},"11.9264"],["202603041400","4070.41","4076.67","4086.95","4068.13","47161668.00",{},"9.8469"],["202603041430","4076.76","4079.76","4081.83","4072.22","46903743.00",{},"9.7931"],["202603041500","4079.40","4082.47","4094.98","4077.77","75106521.00",{},"15.6816"],["202603051000","4109.78","4090.62","4114.15","4090.62","237614696.00",{},"49.6110"],["202603051030","4090.66","4111.23","4111.23","4090.66","88061768.00",{},"18.3862"],["202603051100","4110.86","4120.49","4120.83","4107.64","68499859.00",{},"14.3019"],["202603051130","4120.53","4116.77","4123.03","4112.16","45788430.00",{},"9.5601"],["202603051330","4116.77","4121.23","4124.40","4112.19","57347623.00",{},"11.9735"],["202603051400","4120.90","4112.91","4125.62","4112.37","56135138.00",{},"11.7203"],["202603051430","4112.84","4104.30","4113.22","4097.58","62279230.00",{},"13.0031"],["202603051500","4104.13","4108.57","4109.27","4095.84","74019791.00",{},"15.4544"],["202603061000","4085.90","4099.51","4107.52","4085.90","208664623.00",{},"43.5661"],["202603061030","4099.83","4109.20","4113.85","4099.22","91834859.00",{},"19.1738"],["202603061100","4109.65","4114.51","4119.04","4109.65","59209656.00",{},"12.3621"],["202603061130","4114.75","4118.68","4119.54","4114.03","46169429.00",{},"9.6395"],["202603061330","4118.68","4116.85","4119.96","4112.36","60309544.00",{},"12.5918"],["202603061400","4116.34","4123.94","4129.46","4116.34","51751072.00",{},"10.8049"],["202603061430","4124.31","4121.54","4127.00","4120.04","49906418.00",{},"10.4197"],["202603061500","4121.07","4124.19","4125.05","4120.10","78920159.00",{},"16.4774"],["202603091000","4098.70","4055.47","4099.25","4055.47","322599869.00",{},"67.3530"],["202603091030","4056.20","4064.70","4072.02","4052.55","108986745.00",{},"22.7545"],["202603091100","4064.67","4082.23","4086.47","4063.79","65498832.00",{},"13.6750"],["202603091130","4082.34","4077.68","4086.74","4071.70","52196792.00",{},"10.8977"],["202603091330","4077.68","4090.58","4093.34","4071.76","56512693.00",{},"11.7988"],["202603091400","4090.78","4095.58","4100.77","4083.56","60790412.00",{},"12.6919"],["202603091430","4095.84","4099.10","4106.53","4095.84","54460478.00",{},"11.3704"],["202603091500","4099.67","4096.60","4104.86","4093.70","76757735.00",{},"16.0256"],["202603101000","4098.59","4115.14","4116.86","4098.59","246554576.00",{},"51.4761"],["202603101030","4115.31","4109.86","4119.29","4109.45","106522449.00",{},"22.2399"],["202603101100","4109.69","4107.04","4110.94","4103.00","60009446.00",{},"12.5289"],["202603101130","4106.59","4112.62","4112.94","4105.19","46315312.00",{},"9.6698"],["202603101330","4112.62","4113.62","4116.32","4110.44","54505469.00",{},"11.3797"],["202603101400","4113.36","4116.79","4116.88","4111.82","43367217.00",{},"9.0543"],["202603101430","4116.39","4115.68","4121.22","4115.02","43061180.00",{},"8.9904"],["202603101500","4115.88","4123.14","4123.96","4115.72","74586545.00",{},"15.5723"],["202603111000","4123.67","4114.49","4124.78","4112.80","237323665.00",{},"49.5437"],["202603111030","4114.37","4123.79","4127.23","4114.37","98352678.00",{},"20.5321"],["202603111100","4124.18","4129.16","4131.78","4123.68","63893700.00",{},"13.3385"],["202603111130","4128.56","4125.32","4130.61","4121.21","51107972.00",{},"10.6693"],["202603111330","4125.32","4121.96","4129.08","4121.96","66554349.00",{},"13.8939"],["202603111400","4121.90","4128.13","4128.51","4119.74","54586149.00",{},"11.3954"],["202603111430","4128.08","4133.62","4134.85","4127.55","57074715.00",{},"11.9149"],["202603111500","4133.27","4133.43","4135.84","4131.77","78833941.00",{},"16.4574"],["202603121000","4133.20","4132.59","4139.33","4125.39","272000658.00",{},"56.7832"],["202603121030","4132.39","4138.96","4141.65","4132.39","113050583.00",{},"23.6006"],["202603121100","4138.69","4122.44","4141.09","4120.81","77347574.00",{},"16.1472"],["202603121130","4122.34","4106.96","4123.67","4106.75","58883283.00",{},"12.2925"],["202603121330","4106.96","4106.87","4114.23","4103.16","69205138.00",{},"14.4473"],["202603121400","4106.47","4125.78","4126.43","4106.47","69670647.00",{},"14.5445"],["202603121430","4125.57","4127.62","4131.62","4124.26","48781594.00",{},"10.1837"],["202603121500","4127.66","4129.10","4133.46","4126.72","77211705.00",{},"16.1188"],["202603131000","4117.57","4120.65","4127.37","4108.80","276953718.00",{},"57.8096"],["202603131030","4120.94","4125.91","4134.08","4120.82","105521557.00",{},"22.0259"],["202603131100","4126.09","4129.36","4132.59","4121.96","71427968.00",{},"14.9094"],["202603131130","4129.02","4120.14","4129.81","4116.70","51814593.00",{},"10.8155"],["202603131330","4120.14","4117.27","4130.65","4117.22","63892732.00",{},"13.3366"],["202603131400","4117.32","4114.35","4124.00","4112.34","54097036.00",{},"11.2919"],["202603131430","4114.38","4102.08","4115.29","4101.50","64005411.00",{},"13.3601"],["202603131500","4102.55","4095.45","4103.65","4086.85","104341749.00",{},"21.7797"],["202603161000","4092.25","4069.25","4096.13","4057.70","287294248.00",{},"59.9663"],["202603161030","4070.28","4059.08","4076.47","4056.29","101049864.00",{},"21.0919"],["202603161100","4059.24","4055.37","4064.05","4048.09","64488122.00",{},"13.4605"],["202603161130","4055.58","4066.40","4067.32","4050.79","42520620.00",{},"8.8752"],["202603161330","4066.40","4078.87","4085.77","4066.40","67505335.00",{},"14.0902"],["202603161400","4079.23","4077.26","4083.74","4072.91","50709406.00",{},"10.5845"],["202603161430","4077.27","4079.59","4083.76","4072.94","45069076.00",{},"9.4072"],["202603161500","4079.32","4084.79","4084.79","4076.48","73590427.00",{},"15.3604"],["202603171000","4086.30","4098.77","4099.16","4081.22","225762225.00",{},"47.1199"],["202603171030","4098.75","4099.45","4108.40","4097.54","95768538.00",{},"19.9883"],["202603171100","4099.71","4092.24","4102.26","4092.16","56336759.00",{},"11.7583"],["202603171130","4092.01","4083.03","4092.01","4080.81","46108430.00",{},"9.6235"],["202603171330","4083.03","4079.73","4089.00","4076.98","51292531.00",{},"10.7055"],["202603171400","4079.17","4066.80","4079.90","4066.64","51420395.00",{},"10.7322"],["202603171430","4066.10","4057.82","4069.44","4057.11","63578065.00",{},"13.2697"],["202603171500","4057.79","4049.91","4060.97","4049.58","88504281.00",{},"18.4722"],["202603181000","4053.31","4041.90","4056.20","4039.17","207882227.00",{},"43.3880"],["202603181030","4041.79","4037.04","4044.38","4035.61","89242548.00",{},"18.6262"],["202603181100","4037.81","4025.71","4043.00","4023.03","63678756.00",{},"13.2907"],["202603181130","4026.32","4033.62","4035.57","4025.83","42437886.00",{},"8.8574"],["202603181330","4033.62","4026.41","4038.58","4023.74","51918787.00",{},"10.8362"],["202603181400","4026.26","4040.18","4044.69","4026.26","44609236.00",{},"9.3106"],["202603181430","4039.95","4057.31","4057.65","4039.93","48446767.00",{},"10.1115"],["202603181500","4057.40","4062.98","4065.37","4055.18","75656895.00",{},"15.7907"],["202603191000","4028.54","4033.66","4042.02","4027.96","218009816.00",{},"45.5016"],["202603191030","4033.73","4027.05","4036.36","4014.71","95025659.00",{},"19.8331"],["202603191100","4027.18","4023.41","4029.41","4022.03","53869842.00",{},"11.2434"],["202603191130","4023.13","4024.23","4029.01","4016.18","39229625.00",{},"8.1878"],["202603191330","4024.23","4009.74","4024.41","4007.82","56692742.00",{},"11.8325"],["202603191400","4009.78","4017.03","4018.69","4000.96","58386137.00",{},"12.1860"],["202603191430","4015.97","4006.64","4026.04","4004.80","51244427.00",{},"10.6954"],["202603191500","4006.40","4006.55","4008.99","3994.17","94797174.00",{},"19.7854"],["202603201000","4004.57","4004.70","4022.70","3995.01","217214224.00",{},"45.3344"],["202603201030","4004.45","3996.55","4005.47","3990.95","89586677.00",{},"18.6975"],["202603201100","3996.41","3987.79","3999.20","3986.74","56156698.00",{},"11.7204"],["202603201130","3987.78","4013.16","4013.35","3984.00","60726588.00",{},"12.6741"],["202603201330","4013.16","3995.94","4014.98","3992.41","57837462.00",{},"12.0711"],["202603201400","3995.87","3986.09","3997.29","3986.04","37794565.00",{},"7.8880"],["202603201430","3985.97","3975.90","3993.08","3975.31","48982752.00",{},"10.2231"],["202603201500","3976.14","3957.05","3978.78","3955.71","98499421.00",{},"20.5576"],["202603231000","3904.95","3888.93","3906.62","3866.22","273479273.00",{},"57.0707"],["202603231030","3889.32","3890.41","3906.36","3887.20","89547318.00",{},"18.6871"],["202603231100","3890.57","3876.51","3890.57","3862.81","65170344.00",{},"13.6000"],["202603231130","3876.15","3858.18","3884.75","3858.18","45405440.00",{},"9.4754"],["202603231330","3858.18","3832.72","3872.75","3832.58","80767707.00",{},"16.8549"],["202603231400","3832.67","3832.24","3848.85","3817.79","73949434.00",{},"15.4321"],["202603231430","3832.43","3818.90","3832.43","3799.41","78225873.00",{},"16.3245"],["202603231500","3819.06","3813.28","3819.47","3794.68","98193461.00",{},"20.4914"],["202603241000","3849.63","3813.53","3852.03","3812.62","217345003.00",{},"45.3558"],["202603241030","3813.00","3837.17","3837.17","3807.99","98550754.00",{},"20.5657"],["202603241100","3837.43","3847.46","3852.19","3834.33","68748231.00",{},"14.3464"],["202603241130","3847.70","3849.34","3853.52","3841.49","50888206.00",{},"10.6194"],["202603241330","3849.34","3824.62","3851.34","3824.39","57359021.00",{},"11.9697"],["202603241400","3824.90","3836.49","3841.09","3824.66","39336157.00",{},"8.2087"],["202603241430","3836.35","3865.31","3867.58","3835.56","60938311.00",{},"12.7167"],["202603241500","3865.11","3881.28","3881.42","3865.11","87456356.00",{},"18.2505"],["202603251000","3892.27","3919.01","3924.93","3891.82","236142003.00",{},"49.2207"],["202603251030","3918.92","3921.37","3926.22","3914.48","97524969.00",{},"20.3278"],["202603251100","3921.35","3918.78","3929.60","3914.85","74111808.00",{},"15.4476"],["202603251130","3918.82","3915.49","3920.87","3912.76","54553208.00",{},"11.3709"],["202603251330","3915.49","3928.04","3928.43","3915.49","51590903.00",{},"10.7535"],["202603251400","3928.31","3924.98","3932.55","3919.68","51339359.00",{},"10.7010"],["202603251430","3925.35","3920.14","3927.44","3916.08","47492611.00",{},"9.8992"],["202603251500","3920.36","3931.84","3933.06","3920.36","75588765.00",{},"15.7555"],["202603261000","3924.96","3933.32","3937.10","3920.36","204072684.00",{},"42.5384"],["202603261030","3933.32","3916.10","3933.38","3914.55","85711485.00",{},"17.8663"],["202603261100","3916.54","3909.45","3920.52","3907.36","59793723.00",{},"12.4638"],["202603261130","3909.77","3909.16","3913.21","3906.06","40404602.00",{},"8.4222"],["202603261330","3909.16","3891.88","3909.97","3887.66","64313873.00",{},"13.4061"],["202603261400","3891.73","3891.13","3901.83","3889.30","46952563.00",{},"9.7871"],["202603261430","3890.97","3885.61","3897.12","3883.30","46292376.00",{},"9.6495"],["202603261500","3885.66","3889.08","3890.24","3880.57","68432675.00",{},"14.2646"],["202603271000","3852.09","3885.69","3885.89","3852.09","185731496.00",{},"38.7088"],["202603271030","3886.02","3894.04","3898.48","3883.48","75405166.00",{},"15.7154"],["202603271100","3894.43","3888.75","3902.15","3886.59","56906285.00",{},"11.8600"],["202603271130","3888.97","3899.12","3899.32","3888.63","35523507.00",{},"7.4035"],["202603271330","3899.12","3915.04","3924.11","3899.12","58032182.00",{},"12.0946"],["202603271400","3915.55","3912.28","3921.46","3912.11","39077200.00",{},"8.1442"],["202603271430","3912.50","3910.33","3914.17","3905.90","41004034.00",{},"8.5458"],["202603271500","3910.54","3913.72","3915.37","3910.54","69663093.00",{},"14.5187"],["202603301000","3884.28","3880.98","3905.31","3872.78","242250149.00",{},"50.4871"],["202603301030","3881.18","3889.92","3892.46","3878.74","80532436.00",{},"16.7837"],["202603301100","3889.87","3898.01","3901.21","3884.82","46595634.00",{},"9.7109"],["202603301130","3898.51","3922.72","3922.72","3898.12","46428513.00",{},"9.6761"],["202603301330","3922.72","3918.65","3923.71","3910.24","47721042.00",{},"9.9455"],["202603301400","3918.55","3920.21","3924.07","3910.84","34472267.00",{},"7.1843"],["202603301430","3920.05","3919.51","3924.01","3917.65","35036664.00",{},"7.3019"],["202603301500","3919.76","3923.29","3924.29","3918.52","62552774.00",{},"13.0365"],["202603311000","3924.07","3943.37","3948.81","3924.07","202352705.00",{},"42.1809"],["202603311030","3943.62","3941.42","3947.43","3936.01","80198887.00",{},"16.7176"],["202603311100","3941.06","3923.61","3943.53","3923.61","66360718.00",{},"13.8330"],["202603311130","3923.57","3908.28","3923.57","3904.37","53759436.00",{},"11.2063"],["202603311330","3908.28","3919.67","3920.61","3907.48","44316899.00",{},"9.2380"],["202603311400","3919.61","3920.41","3927.71","3916.65","40218196.00",{},"8.3836"],["202603311430","3919.82","3900.03","3919.82","3899.97","47321756.00",{},"9.8643"],["202603311500","3900.45","3891.86","3902.88","3891.86","72176386.00",{},"15.0453"],["202604011000","3939.57","3931.98","3943.67","3929.92","198328422.00",{},"41.3414"],["202604011030","3931.57","3939.58","3947.72","3931.52","75913570.00",{},"15.8241"],["202604011100","3939.45","3950.37","3952.37","3938.26","51538820.00",{},"10.7432"],["202604011130","3950.54","3944.80","3952.26","3943.32","41023943.00",{},"8.5514"],["202604011330","3944.80","3953.32","3953.32","3941.82","53046364.00",{},"11.0575"],["202604011400","3953.21","3936.48","3955.94","3935.11","42437215.00",{},"8.8460"],["202604011430","3936.79","3945.63","3945.88","3935.76","35451307.00",{},"7.3898"],["202604011500","3945.49","3948.55","3949.22","3942.13","66871957.00",{},"13.9394"],["202604021000","3940.80","3947.09","3952.58","3932.39","163940347.00",{},"34.1682"],["202604021030","3946.78","3935.14","3947.01","3931.83","83787695.00",{},"17.4629"],["202604021100","3935.30","3933.37","3939.51","3928.72","54359635.00",{},"11.3296"],["202604021130","3933.84","3927.60","3934.70","3926.23","37717973.00",{},"7.8611"],["202604021330","3927.60","3919.75","3927.60","3912.36","53721672.00",{},"11.1966"],["202604021400","3920.13","3904.62","3923.24","3903.95","43174548.00",{},"8.9984"],["202604021430","3904.87","3916.90","3922.61","3900.12","46290685.00",{},"9.6478"],["202604021500","3916.16","3919.29","3919.37","3910.65","61220280.00",{},"12.7595"],["202604031000","3927.59","3894.87","3929.53","3892.47","160371407.00",{},"33.4244"],["202604031030","3895.35","3899.60","3902.68","3886.43","74636219.00",{},"15.5556"],["202604031100","3899.77","3891.96","3904.73","3891.71","45259448.00",{},"9.4329"],["202604031130","3891.45","3882.69","3892.45","3882.22","34658271.00",{},"7.2234"],["202604031330","3882.69","3875.68","3882.73","3871.30","43636525.00",{},"9.0947"],["202604031400","3875.92","3889.52","3893.12","3875.41","37509892.00",{},"7.8178"],["202604031430","3889.41","3881.82","3894.20","3880.78","34405951.00",{},"7.1708"],["202604031500","3881.84","3880.10","3883.71","3876.41","62221369.00",{},"12.9681"],["202604071000","3884.15","3895.70","3902.61","3875.68","159380728.00",{},"33.2158"],["202604071030","3895.47","3894.89","3901.41","3891.08","67904635.00",{},"14.1517"],["202604071100","3895.67","3895.84","3900.53","3894.41","47370244.00",{},"9.8722"],["202604071130","3896.31","3881.17","3898.25","3880.62","35276825.00",{},"7.3519"],["202604071330","3881.17","3880.37","3891.59","3876.98","42079535.00",{},"8.7696"],["202604071400","3880.97","3889.06","3889.06","3880.37","32719944.00",{},"6.8190"],["202604071430","3888.79","3888.78","3890.43","3884.56","32687284.00",{},"6.8122"],["202604071500","3888.55","3890.16","3891.02","3882.53","56195881.00",{},"11.7115"],["202604081000","3930.25","3937.44","3951.24","3926.25","238946248.00",{},"49.7969"],["202604081030","3937.14","3951.12","3952.71","3937.14","73478247.00",{},"15.3130"],["202604081100","3951.33","3958.53","3965.66","3951.33","55275806.00",{},"11.5196"],["202604081130","3958.67","3964.72","3967.97","3958.67","39399420.00",{},"8.2109"],["202604081330","3964.72","3978.54","3983.73","3964.72","59508809.00",{},"12.4018"],["202604081400","3978.34","3986.21","3989.27","3975.90","52868845.00",{},"11.0180"],["202604081430","3986.19","3984.47","3990.70","3980.69","45561634.00",{},"9.4951"],["202604081500","3984.47","3995.00","3995.00","3984.47","79096343.00",{},"16.4838"],["202604091000","3967.63","3974.56","3976.84","3961.77","192268552.00",{},"40.0678"],["202604091030","3974.52","3973.23","3979.13","3968.29","75160029.00",{},"15.6630"],["202604091100","3973.20","3972.15","3977.17","3969.74","49647268.00",{},"10.3462"],["202604091130","3972.04","3965.70","3973.84","3964.70","37780573.00",{},"7.8733"],["202604091330","3965.70","3962.31","3966.33","3955.25","52452531.00",{},"10.9308"],["202604091400","3962.47","3965.59","3968.97","3962.27","34816170.00",{},"7.2555"],["202604091430","3965.66","3966.82","3970.14","3964.62","35643574.00",{},"7.4279"],["202604091500","3966.91","3966.17","3967.32","3962.33","63801104.00",{},"13.2958"],["202604101000","3985.46","4006.65","4007.03","3979.81","184742564.00",{},"38.4548"],["202604101030","4006.40","4000.75","4011.02","3999.69","78582697.00",{},"16.3573"],["202604101100","4000.66","3998.94","4003.57","3995.96","54203640.00",{},"11.2827"],["202604101130","3998.95","3991.14","3999.98","3990.74","40672141.00",{},"8.4661"],["202604101330","3991.14","3989.15","3996.13","3986.72","48639177.00",{},"10.1244"],["202604101400","3989.18","3998.68","4000.30","3987.64","35771324.00",{},"7.4459"],["202604101430","3998.53","3993.02","4000.90","3990.10","37820623.00",{},"7.8725"],["202604101500","3992.87","3986.22","3994.61","3985.10","65983375.00",{},"13.7347"],["202604131000","3971.20","3982.06","3982.44","3966.20","190751266.00",{},"39.7027"],["202604131030","3981.61","3981.82","3983.01","3975.94","74186485.00",{},"15.4411"],["202604131100","3981.73","3977.24","3984.40","3974.03","51713706.00",{},"10.7636"],["202604131130","3977.57","3979.26","3979.82","3973.29","36605500.00",{},"7.6190"],["202604131330","3979.26","3984.72","3985.04","3974.94","50530667.00",{},"10.5174"],["202604131400","3984.54","3986.56","3990.58","3983.78","41218670.00",{},"8.5792"],["202604131430","3986.99","3987.65","3991.26","3984.84","36065965.00",{},"7.5067"],["202604131500","3987.66","3988.56","3988.94","3981.66","64709509.00",{},"13.4686"],["202604141000","4006.73","4005.64","4011.24","3999.55","190623942.00",{},"39.6762"],["202604141030","4005.89","4009.02","4010.26","4000.05","71957395.00",{},"14.9771"],["202604141100","4008.99","4004.25","4011.84","4003.62","55038551.00",{},"11.4557"],["202604141130","4004.12","4010.45","4011.19","4001.41","40008418.00",{},"8.3273"],["202604141330","4010.45","4000.01","4013.51","3995.74","56110587.00",{},"11.6788"],["202604141400","4000.08","3999.87","4000.91","3992.41","43980253.00",{},"9.1540"],["202604141430","3999.85","4006.28","4007.93","3999.66","38544160.00",{},"8.0225"],["202604141500","4005.94","4026.63","4026.63","4005.94","73995697.00",{},"15.4014"],["202604151000","4039.47","4046.53","4047.22","4034.75","197780487.00",{},"41.1603"],["202604151030","4046.97","4042.62","4050.62","4040.47","75393340.00",{},"15.6902"],["202604151100","4042.76","4036.84","4044.09","4036.59","52010196.00",{},"10.8239"],["202604151130","4036.85","4041.45","4041.90","4031.27","39862016.00",{},"8.2957"],["202604151330","4041.45","4034.58","4043.09","4033.14","47314472.00",{},"9.8467"],["202604151400","4034.65","4036.97","4037.79","4031.56","39729038.00",{},"8.2680"],["202604151430","4036.93","4029.78","4038.20","4026.70","44226379.00",{},"9.2040"],["202604151500","4030.03","4027.21","4031.75","4020.90","73142661.00",{},"15.2218"],["202604161000","4030.14","4038.14","4043.69","4028.91","171372450.00",{},"35.6630"],["202604161030","4038.28","4045.47","4046.64","4038.21","70902615.00",{},"14.7550"],["202604161100","4045.29","4044.65","4048.46","4040.42","51779032.00",{},"10.7753"],["202604161130","4044.72","4048.64","4052.17","4044.46","41210299.00",{},"8.5760"],["202604161330","4048.64","4042.29","4050.04","4036.63","53825090.00",{},"11.2011"],["202604161400","4042.10","4046.69","4047.02","4038.00","40194325.00",{},"8.3645"],["202604161430","4046.80","4051.34","4053.21","4044.88","41841008.00",{},"8.7072"],["202604161500","4051.84","4055.55","4057.83","4051.84","74752148.00",{},"15.5561"],["202604171000","4043.38","4042.59","4049.44","4039.48","183592088.00",{},"38.2068"],["202604171030","4042.72","4046.96","4048.09","4038.43","78529065.00",{},"16.3424"],["202604171100","4047.18","4048.15","4052.54","4045.80","49741369.00",{},"10.3515"],["202604171130","4048.39","4043.45","4049.36","4042.89","37311954.00",{},"7.7649"],["202604171330","4043.45","4047.94","4049.87","4039.13","47700109.00",{},"9.9267"],["202604171400","4047.98","4053.72","4058.60","4045.80","44908239.00",{},"9.3457"],["202604171430","4053.85","4048.94","4057.00","4048.17","40051139.00",{},"8.3349"],["202604171500","4048.52","4051.43","4052.30","4048.52","66957443.00",{},"13.9343"],["202604201000","4053.37","4075.44","4075.93","4051.68","193205893.00",{},"40.2054"],["202604201030","4075.82","4077.82","4079.92","4067.79","85287633.00",{},"17.7480"],["202604201100","4078.31","4080.47","4080.47","4074.05","53396995.00",{},"11.1117"],["202604201130","4080.16","4078.39","4082.77","4069.97","47027025.00",{},"9.7861"],["202604201330","4078.39","4075.38","4081.75","4073.78","51816595.00",{},"10.7828"],["202604201400","4074.99","4072.26","4076.26","4067.62","46747330.00",{},"9.7279"],["202604201430","4071.93","4075.69","4077.84","4071.63","40461495.00",{},"8.4199"],["202604201500","4075.47","4082.13","4083.19","4074.43","71898413.00",{},"14.9618"],["202604211000","4075.85","4073.37","4080.93","4062.13","197553396.00",{},"41.1085"],["202604211030","4073.92","4068.27","4074.13","4064.04","79701006.00",{},"16.5848"],["202604211100","4068.53","4075.17","4076.21","4067.93","55267869.00",{},"11.5006"],["202604211130","4075.42","4072.39","4076.90","4069.83","46689752.00",{},"9.7156"],["202604211330","4072.39","4079.59","4083.94","4072.27","51224099.00",{},"10.6591"],["202604211400","4079.39","4078.92","4086.47","4078.92","38173961.00",{},"7.9435"],["202604211430","4078.93","4081.17","4081.45","4075.32","40711481.00",{},"8.4716"],["202604211500","4081.46","4085.08","4086.64","4081.46","67367886.00",{},"14.0185"],["202604221000","4074.81","4085.97","4091.36","4074.68","183665028.00",{},"38.2146"],["202604221030","4086.29","4090.40","4091.21","4080.88","81197953.00",{},"16.8946"],["202604221100","4090.01","4089.97","4091.18","4085.35","55106149.00",{},"11.4658"],["202604221130","4090.00","4095.07","4096.03","4088.23","44312482.00",{},"9.2200"],["202604221330","4095.07","4096.94","4097.46","4090.05","56835838.00",{},"11.8257"],["202604221400","4097.16","4096.24","4101.30","4094.04","46866562.00",{},"9.7514"],["202604221430","4096.66","4100.27","4101.15","4091.61","44206409.00",{},"9.1979"],["202604221500","4100.36","4106.26","4106.84","4099.73","70275925.00",{},"14.6221"],["202604231000","4110.79","4097.21","4114.84","4087.70","248329715.00",{},"51.6665"],["202604231030","4097.62","4102.01","4109.21","4092.41","89742730.00",{},"18.6715"],["202604231100","4101.49","4091.82","4103.42","4087.55","64454311.00",{},"13.4101"],["202604231130","4091.55","4073.71","4092.97","4072.85","53466176.00",{},"11.1240"],["202604231330","4073.71","4084.36","4085.76","4070.46","54968242.00",{},"11.4365"],["202604231400","4084.35","4099.54","4099.94","4083.57","49828334.00",{},"10.3671"],["202604231430","4099.48","4084.62","4102.54","4084.62","42458862.00",{},"8.8338"],["202604231500","4084.65","4093.25","4096.48","4083.15","67917722.00",{},"14.1307"],["202604241000","4081.03","4071.74","4084.26","4063.98","213313754.00",{},"44.3804"],["202604241030","4071.37","4067.91","4075.39","4062.69","78210202.00",{},"16.2718"],["202604241100","4068.11","4073.77","4076.57","4068.07","62498451.00",{},"13.0029"],["202604241130","4073.63","4069.37","4074.94","4061.15","45383565.00",{},"9.4421"],["202604241330","4069.37","4071.19","4079.31","4062.64","50998098.00",{},"10.6103"],["202604241400","4071.19","4075.26","4078.64","4069.71","39096134.00",{},"8.1340"],["202604241430","4075.42","4088.07","4092.61","4075.21","46872846.00",{},"9.7520"],["202604241500","4088.25","4079.90","4091.80","4079.63","68658748.00",{},"14.2846"],["202604271000","4074.81","4083.46","4086.20","4071.08","212637760.00",{},"44.2421"],["202604271030","4083.10","4088.12","4091.23","4082.84","80573238.00",{},"16.7643"],["202604271100","4088.41","4085.97","4090.15","4082.04","55015533.00",{},"11.4467"],["202604271130","4086.19","4085.88","4088.53","4080.86","41205448.00",{},"8.5733"],["202604271330","4085.88","4092.08","4092.65","4083.32","49172551.00",{},"10.2310"],["202604271400","4092.07","4082.91","4092.83","4081.80","41276561.00",{},"8.5881"],["202604271430","4083.01","4083.42","4085.16","4079.86","42844920.00",{},"8.9145"],["202604271500","4082.92","4086.34","4088.17","4081.56","67224856.00",{},"13.9870"],["202604281000","4076.14","4083.73","4090.20","4075.24","202685575.00",{},"42.1707"],["202604281030","4083.43","4083.00","4083.80","4075.96","85694262.00",{},"17.8295"],["202604281100","4082.62","4076.50","4083.79","4074.54","51203781.00",{},"10.6535"],["202604281130","4076.76","4083.47","4085.24","4074.29","40082308.00",{},"8.3395"],["202604281330","4083.47","4077.04","4084.08","4073.29","55817844.00",{},"11.6135"],["202604281400","4077.13","4071.14","4077.13","4062.87","49681979.00",{},"10.3368"],["202604281430","4071.26","4066.69","4079.51","4066.60","48779189.00",{},"10.1490"],["202604281500","4066.90","4078.64","4078.64","4066.10","66562560.00",{},"13.8490"],["202604291000","4061.82","4079.25","4087.21","4061.82","196601825.00",{},"40.9038"],["202604291030","4079.23","4084.56","4086.21","4072.82","88894320.00",{},"18.4948"],["202604291100","4084.50","4084.58","4088.19","4080.24","55772821.00",{},"11.6038"],["202604291130","4084.30","4094.80","4096.43","4083.58","44947725.00",{},"9.3516"],["202604291330","4094.80","4101.14","4101.61","4094.10","56290810.00",{},"11.7115"],["202604291400","4100.98","4102.00","4104.01","4096.37","46287868.00",{},"9.6304"],["202604291430","4102.00","4109.28","4112.15","4101.28","48602108.00",{},"10.1119"],["202604291500","4109.34","4107.51","4110.08","4105.19","76823974.00",{},"15.9835"],["202604301000","4107.30","4115.30","4117.43","4104.57","240536968.00",{},"50.0577"],["202604301030","4115.13","4108.91","4115.13","4104.11","92628682.00",{},"19.2768"],["202604301100","4108.92","4104.18","4110.16","4101.26","61384689.00",{},"12.7747"],["202604301130","4104.20","4111.02","4111.91","4103.00","45231591.00",{},"9.4131"],["202604301330","4111.02","4101.89","4111.30","4101.14","59126724.00",{},"12.3048"],["202604301400","4101.28","4112.89","4113.82","4100.97","43315576.00",{},"9.0143"],["202604301430","4113.19","4113.50","4116.54","4111.41","42473787.00",{},"8.8391"],["202604301500","4113.31","4112.16","4118.76","4112.16","72214711.00",{},"15.0285"],["202605061000","4135.45","4152.53","4154.57","4129.91","232643686.00",{},"48.4001"],["202605061030","4153.03","4157.56","4161.89","4151.54","100332298.00",{},"20.8735"],["202605061100","4157.90","4153.05","4160.19","4151.53","67551519.00",{},"14.0537"],["202605061130","4153.30","4164.42","4165.06","4153.30","50666869.00",{},"10.5409"],["202605061330","4164.42","4161.55","4166.15","4160.17","63684146.00",{},"13.2491"],["202605061400","4161.71","4161.08","4164.74","4157.98","51223924.00",{},"10.6568"],["202605061430","4160.94","4157.32","4161.05","4143.56","60258242.00",{},"12.5364"],["202605061500","4157.35","4160.17","4160.48","4154.16","74816796.00",{},"15.5652"],["202605071000","4168.45","4165.30","4171.22","4163.98","230300028.00",{},"47.9117"],["202605071030","4165.45","4167.22","4172.27","4163.14","107766571.00",{},"22.4198"],["202605071100","4166.63","4166.70","4171.59","4165.56","62605600.00",{},"13.0245"],["202605071130","4166.88","4170.75","4171.98","4164.12","44657291.00",{},"9.2905"],["202605071330","4170.75","4168.78","4172.00","4165.58","64658794.00",{},"13.4516"],["202605071400","4168.86","4173.64","4178.30","4168.48","50896731.00",{},"10.5886"],["202605071430","4173.66","4175.92","4177.20","4173.27","45902382.00",{},"9.5495"],["202605071500","4176.49","4180.09","4180.21","4175.27","78786852.00",{},"16.3908"],["202605081000","4163.85","4175.62","4176.44","4161.79","229458131.00",{},"47.7337"],["202605081030","4175.93","4165.81","4175.93","4164.76","107790325.00",{},"22.4234"],["202605081100","4165.98","4162.57","4171.11","4161.45","66131451.00",{},"13.7572"],["202605081130","4162.08","4162.27","4163.05","4154.25","50383119.00",{},"10.4811"],["202605081330","4162.27","4177.81","4177.82","4162.27","59767120.00",{},"12.4332"],["202605081400","4177.73","4180.80","4183.06","4175.19","53965169.00",{},"11.2263"],["202605081430","4180.83","4176.72","4182.05","4174.49","52610957.00",{},"10.9446"],["202605081500","4176.92","4179.95","4179.98","4175.50","76912822.00",{},"16.0000"],["202605111000","4201.35","4203.39","4203.47","4186.08","265296252.00",{},"55.1675"],["202605111030","4203.17","4208.89","4211.71","4202.24","104349532.00",{},"21.6991"],["202605111100","4208.77","4212.91","4213.23","4206.66","66512549.00",{},"13.8311"],["202605111130","4213.23","4219.13","4220.25","4209.86","49209713.00",{},"10.2330"],["202605111330","4219.13","4207.30","4220.12","4202.30","77664266.00",{},"16.1500"],["202605111400","4207.77","4215.93","4217.56","4206.05","59909275.00",{},"12.4579"],["202605111430","4215.79","4223.79","4229.58","4215.77","58479930.00",{},"12.1607"],["202605111500","4223.97","4225.02","4226.90","4218.88","81314770.00",{},"16.9091"],["202605121000","4229.28","4220.60","4230.11","4210.40","246773263.00",{},"51.3156"],["202605121030","4220.97","4217.89","4221.61","4214.93","108621745.00",{},"22.5875"],["202605121100","4217.65","4223.64","4230.18","4216.87","71887817.00",{},"14.9488"],["202605121130","4223.29","4208.00","4225.60","4203.69","62087577.00",{},"12.9109"],["202605121330","4208.00","4214.44","4215.76","4199.34","63632058.00",{},"13.2321"],["202605121400","4214.73","4209.35","4215.29","4203.53","47777507.00",{},"9.9352"],["202605121430","4209.03","4207.10","4211.86","4204.46","45514962.00",{},"9.4647"],["202605121500","4207.34","4214.49","4216.06","4207.30","72689073.00",{},"15.1154"],["202605131000","4192.31","4207.77","4214.28","4192.31","222560456.00",{},"46.2805"],["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",{},"34.66"],["202607241030","3854.31","3842.37","3857.70","3838.30","66268745.00",{},"13.70"],["202607241100","3842.68","3834.43","3842.77","3830.00","51313506.00",{},"10.61"],["202607241130","3835.05","3830.19","3835.05","3822.22","38364098.00",{},"7.93"],["202607241330","3830.19","3840.37","3853.80","3830.19","44297387.00",{},"9.16"],["202607241400","3840.53","3822.40","3840.53","3820.69","37597045.00",{},"7.77"],["202607241430","3822.52","3827.78","3832.13","3816.48","35081937.00",{},"7.25"],["202607241500","3827.99","3814.20","3831.60","3808.64","67637627.00",{},"13.98"]],"prec":"3876.78"}}}