{"amount":"3.05\u4ebf","changeAmount":"0.56","close":"94.78","currentPrice":"95.34","currenttime":"2024-06-20 23:32:35","e":{"@attributes":{"datetime":"2024-06-20 23:32:35","e1":"95.34","e2":"0.56","e3":"(0.59%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/14","06\/15","06\/17","06\/18","06\/19"]},"cy":{"o":["95.19","94.66","94.12","93.59","93.06"]},"cyrate":{"o":["1.18%","0.61%","0.05%","-0.52%","-1.08%"]},"p":[{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.08","rise":"0","time":"02:35","volumn":"590.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.06","rise":"-0.02%","time":"02:40","volumn":"918.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.72","rise":"-0.38%","time":"02:45","volumn":"1201.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.66","rise":"-0.45%","time":"02:50","volumn":"1120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.54","rise":"-0.57%","time":"02:55","volumn":"1313.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.76","rise":"-0.34%","time":"03:00","volumn":"1217.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.82","rise":"-0.28%","time":"03:05","volumn":"682.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.79","rise":"-0.31%","time":"03:10","volumn":"501.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.81","rise":"-0.29%","time":"03:15","volumn":"1069.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.88","rise":"-0.21%","time":"03:20","volumn":"823.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.67","rise":"-0.44%","time":"03:25","volumn":"1121.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.57","rise":"-0.54%","time":"03:30","volumn":"1707.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.66","rise":"-0.45%","time":"03:35","volumn":"1487.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.66","rise":"-0.45%","time":"03:40","volumn":"2191.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.69","rise":"-0.41%","time":"03:45","volumn":"1252.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.71","rise":"-0.39%","time":"03:50","volumn":"1653.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.64","rise":"-0.46%","time":"03:55","volumn":"3124.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.68","rise":"-0.43%","time":"04:00","volumn":"2.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.31","rise":"0.25%","time":"21:35","volumn":"3836.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.95","rise":"-0.14%","time":"21:40","volumn":"1438.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.88","rise":"-0.21%","time":"21:45","volumn":"925.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.19","rise":"0.12%","time":"21:50","volumn":"1325.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.20","rise":"0.13%","time":"21:55","volumn":"2478.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.05","rise":"-0.03%","time":"22:00","volumn":"1937.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.98","rise":"-0.11%","time":"22:05","volumn":"888.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.94","rise":"-0.15%","time":"22:10","volumn":"807.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.95","rise":"-0.14%","time":"22:15","volumn":"671.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.00","rise":"-0.08%","time":"22:20","volumn":"827.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.93","rise":"-0.16%","time":"22:25","volumn":"1460.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.87","rise":"-0.22%","time":"22:30","volumn":"1578.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.88","rise":"-0.21%","time":"22:35","volumn":"592.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.93","rise":"-0.16%","time":"22:40","volumn":"738.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.98","rise":"-0.11%","time":"22:45","volumn":"479.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.92","rise":"-0.17%","time":"22:50","volumn":"521.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.94","rise":"-0.15%","time":"22:55","volumn":"361.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.00","rise":"-0.09%","time":"23:00","volumn":"382.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.96","rise":"-0.13%","time":"23:05","volumn":"580.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-0.10%","time":"23:10","volumn":"457.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.85","rise":"-0.24%","time":"23:15","volumn":"519.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.95","rise":"-0.14%","time":"23:20","volumn":"479.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"93.99","rise":"-0.10%","time":"23:25","volumn":"484.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.11","rise":"0.03%","time":"23:30","volumn":"556.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.14","rise":"0.06%","time":"23:35","volumn":"807.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.14","rise":"0.06%","time":"23:40","volumn":"569.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.09","rise":"0.01%","time":"23:45","volumn":"538.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.15","rise":"0.07%","time":"23:50","volumn":"376.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.08","rise":"0.00%","time":"23:55","volumn":"435.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.05","rise":"-0.03%","time":"00:00","volumn":"592.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.96","rise":"-0.13%","time":"00:05","volumn":"457.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.95","rise":"-0.14%","time":"00:10","volumn":"301.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.00","rise":"-0.09%","time":"00:15","volumn":"306.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.88","rise":"-0.22%","time":"00:20","volumn":"330.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.90","rise":"-0.19%","time":"00:25","volumn":"451.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.89","rise":"-0.20%","time":"00:30","volumn":"531.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.98","rise":"-0.11%","time":"00:35","volumn":"1168.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.93","rise":"-0.16%","time":"00:40","volumn":"287.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.99","rise":"-0.10%","time":"00:45","volumn":"355.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.98","rise":"-0.10%","time":"00:50","volumn":"519.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.00","rise":"-0.08%","time":"00:55","volumn":"254.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.97","rise":"-0.12%","time":"01:00","volumn":"402.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.03","rise":"-0.05%","time":"01:05","volumn":"523.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.03","rise":"-0.05%","time":"01:10","volumn":"263.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.05","rise":"-0.03%","time":"01:15","volumn":"311.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.06","rise":"-0.02%","time":"01:20","volumn":"400.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.08","rise":"-0.01%","time":"01:25","volumn":"273.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.02","rise":"-0.06%","time":"01:30","volumn":"537.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.94","rise":"-0.15%","time":"01:35","volumn":"358.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.00","rise":"-0.09%","time":"01:40","volumn":"591.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.99","rise":"-0.10%","time":"01:45","volumn":"390.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.02","rise":"-0.07%","time":"01:50","volumn":"490.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.96","rise":"-0.13%","time":"01:55","volumn":"315.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.98","rise":"-0.11%","time":"02:00","volumn":"510.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.91","rise":"-0.19%","time":"02:05","volumn":"608.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.94","rise":"-0.15%","time":"02:10","volumn":"275.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.00","rise":"-0.09%","time":"02:15","volumn":"588.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.06","rise":"-0.03%","time":"02:20","volumn":"433.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.14","rise":"0.07%","time":"02:25","volumn":"1448.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.23","rise":"0.16%","time":"02:30","volumn":"799.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.23","rise":"0.16%","time":"02:35","volumn":"332.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.22","rise":"0.14%","time":"02:40","volumn":"489.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.25","rise":"0.18%","time":"02:45","volumn":"302.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.27","rise":"0.20%","time":"02:50","volumn":"450.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.21","rise":"0.14%","time":"02:55","volumn":"594.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.17","rise":"0.10%","time":"03:00","volumn":"284.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.16","rise":"0.09%","time":"03:05","volumn":"303.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.16","rise":"0.08%","time":"03:10","volumn":"783.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.09","rise":"0.01%","time":"03:15","volumn":"498.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.05","rise":"-0.03%","time":"03:20","volumn":"739.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.07","rise":"-0.01%","time":"03:25","volumn":"997.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.05","rise":"-0.03%","time":"03:30","volumn":"501.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.00","rise":"-0.08%","time":"03:35","volumn":"813.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.98","rise":"-0.11%","time":"03:40","volumn":"1024.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.05","rise":"-0.03%","time":"03:45","volumn":"1307.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.08","rise":"-0.01%","time":"03:50","volumn":"819.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.16","rise":"0.09%","time":"03:55","volumn":"1670.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.18","rise":"0.11%","time":"04:00","volumn":"2.94\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.46","rise":"0.40%","time":"21:35","volumn":"6884.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.39","rise":"0.33%","time":"21:40","volumn":"764.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.22","rise":"0.14%","time":"21:45","volumn":"600.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.14","rise":"0.07%","time":"21:50","volumn":"557.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.30","rise":"0.23%","time":"21:55","volumn":"1082.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.18","rise":"0.11%","time":"22:00","volumn":"351.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"94.07","rise":"-0.01%","time":"22:05","volumn":"507.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.90","rise":"-0.20%","time":"22:10","volumn":"621.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.78","rise":"-0.32%","time":"22:15","volumn":"454.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.87","rise":"-0.23%","time":"22:20","volumn":"557.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.81","rise":"-0.29%","time":"22:25","volumn":"392.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.76","rise":"-0.34%","time":"22:30","volumn":"336.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.67","rise":"-0.44%","time":"22:35","volumn":"706.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.63","rise":"-0.48%","time":"22:40","volumn":"419.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.72","rise":"-0.38%","time":"22:45","volumn":"833.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.62","rise":"-0.49%","time":"22:50","volumn":"673.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.53","rise":"-0.58%","time":"22:55","volumn":"374.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.48","rise":"-0.64%","time":"23:00","volumn":"719.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.47","rise":"-0.65%","time":"23:05","volumn":"403.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.40","rise":"-0.72%","time":"23:10","volumn":"317.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.44","rise":"-0.68%","time":"23:15","volumn":"588.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.52","rise":"-0.60%","time":"23:20","volumn":"1074.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.36","rise":"-0.77%","time":"23:25","volumn":"508.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.54","rise":"-0.57%","time":"23:30","volumn":"711.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.64","rise":"-0.47%","time":"23:35","volumn":"619.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.55","rise":"-0.56%","time":"23:40","volumn":"599.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.54","rise":"-0.57%","time":"23:45","volumn":"419.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.51","rise":"-0.61%","time":"23:50","volumn":"421.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.62","rise":"-0.49%","time":"23:55","volumn":"338.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.74","rise":"-0.36%","time":"00:00","volumn":"681.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.67","rise":"-0.44%","time":"00:05","volumn":"384.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.70","rise":"-0.40%","time":"00:10","volumn":"309.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.72","rise":"-0.38%","time":"00:15","volumn":"250.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.66","rise":"-0.45%","time":"00:20","volumn":"323.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.63","rise":"-0.48%","time":"00:25","volumn":"200.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.67","rise":"-0.44%","time":"00:30","volumn":"363.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.77","rise":"-0.33%","time":"00:35","volumn":"200.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.82","rise":"-0.28%","time":"00:40","volumn":"335.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.89","rise":"-0.20%","time":"00:45","volumn":"307.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.98","rise":"-0.11%","time":"00:50","volumn":"929.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.96","rise":"-0.13%","time":"00:55","volumn":"574.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.98","rise":"-0.10%","time":"01:00","volumn":"297.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.96","rise":"-0.13%","time":"01:05","volumn":"633.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.98","rise":"-0.11%","time":"01:10","volumn":"488.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.95","rise":"-0.13%","time":"01:15","volumn":"311.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"94.00","rise":"-0.09%","time":"01:20","volumn":"726.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.96","rise":"-0.12%","time":"01:25","volumn":"447.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.92","rise":"-0.17%","time":"01:30","volumn":"358.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.75","rise":"-0.35%","time":"01:35","volumn":"551.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.73","rise":"-0.37%","time":"01:40","volumn":"412.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.76","rise":"-0.34%","time":"01:45","volumn":"406.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.74","rise":"-0.36%","time":"01:50","volumn":"383.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.76","rise":"-0.34%","time":"01:55","volumn":"398.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.77","rise":"-0.33%","time":"02:00","volumn":"342.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.72","rise":"-0.38%","time":"02:05","volumn":"518.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.62","rise":"-0.49%","time":"02:10","volumn":"410.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.62","rise":"-0.49%","time":"02:15","volumn":"380.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.52","rise":"-0.60%","time":"02:20","volumn":"626.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.66","rise":"-0.45%","time":"02:25","volumn":"364.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.62","rise":"-0.49%","time":"02:30","volumn":"665.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.64","rise":"-0.47%","time":"02:35","volumn":"317.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.64","rise":"-0.46%","time":"02:40","volumn":"373.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.66","rise":"-0.45%","time":"02:45","volumn":"605.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.62","rise":"-0.49%","time":"02:50","volumn":"300.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.69","rise":"-0.41%","time":"02:55","volumn":"509.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.71","rise":"-0.39%","time":"03:00","volumn":"360.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.75","rise":"-0.35%","time":"03:05","volumn":"559.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.78","rise":"-0.31%","time":"03:10","volumn":"584.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.75","rise":"-0.35%","time":"03:15","volumn":"558.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.72","rise":"-0.38%","time":"03:20","volumn":"326.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.69","rise":"-0.41%","time":"03:25","volumn":"558.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.64","rise":"-0.47%","time":"03:30","volumn":"868.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.66","rise":"-0.45%","time":"03:35","volumn":"974.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.69","rise":"-0.42%","time":"03:40","volumn":"666.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.56","rise":"-0.55%","time":"03:45","volumn":"755.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.59","rise":"-0.52%","time":"03:50","volumn":"1197.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.59","rise":"-0.52%","time":"03:55","volumn":"2059.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"93.39","rise":"-0.73%","time":"04:00","volumn":"2.63\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.30","rise":"-0.83%","time":"21:35","volumn":"5345.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.30","rise":"-0.83%","time":"21:40","volumn":"1191.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.61","rise":"-0.50%","time":"21:45","volumn":"959.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.81","rise":"-0.29%","time":"21:50","volumn":"703.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.43","rise":"-0.69%","time":"21:55","volumn":"985.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.35","rise":"-0.78%","time":"22:00","volumn":"717.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.06","rise":"-1.08%","time":"22:05","volumn":"821.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.12","rise":"-1.02%","time":"22:10","volumn":"531.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.28","rise":"-0.85%","time":"22:15","volumn":"538.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.29","rise":"-0.84%","time":"22:20","volumn":"443.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.32","rise":"-0.81%","time":"22:25","volumn":"768.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.57","rise":"-0.54%","time":"22:30","volumn":"677.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.64","rise":"-0.47%","time":"22:35","volumn":"488.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.67","rise":"-0.44%","time":"22:40","volumn":"403.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.66","rise":"-0.45%","time":"22:45","volumn":"509.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.79","rise":"-0.31%","time":"22:50","volumn":"862.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.81","rise":"-0.28%","time":"22:55","volumn":"398.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.84","rise":"-0.26%","time":"23:00","volumn":"391.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.77","rise":"-0.33%","time":"23:05","volumn":"438.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"93.88","rise":"-0.21%","time":"23:10","volumn":"327.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.04","rise":"-0.04%","time":"23:15","volumn":"463.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.02","rise":"-0.07%","time":"23:20","volumn":"579.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.13","rise":"0.05%","time":"23:25","volumn":"499.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.08","rise":"0.00%","time":"23:30","volumn":"487.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.06","rise":"-0.02%","time":"23:35","volumn":"455.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.22","rise":"0.14%","time":"23:40","volumn":"328.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.33","rise":"0.27%","time":"23:45","volumn":"627.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.21","rise":"0.14%","time":"23:50","volumn":"446.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"94.14","rise":"0.07%","time":"23:55","volumn":"457.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.20","rise":"0.12%","time":"00:00","volumn":"344.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.19","rise":"0.12%","time":"00:05","volumn":"278.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.21","rise":"0.14%","time":"00:10","volumn":"409.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.29","rise":"0.22%","time":"00:15","volumn":"560.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.39","rise":"0.33%","time":"00:20","volumn":"626.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.40","rise":"0.34%","time":"00:25","volumn":"523.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.49","rise":"0.44%","time":"00:30","volumn":"436.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.53","rise":"0.48%","time":"00:35","volumn":"367.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.52","rise":"0.47%","time":"00:40","volumn":"358.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.45","rise":"0.39%","time":"00:45","volumn":"310.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.53","rise":"0.48%","time":"00:50","volumn":"292.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.58","rise":"0.53%","time":"00:55","volumn":"285.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.56","rise":"0.51%","time":"01:00","volumn":"454.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.50","rise":"0.45%","time":"01:05","volumn":"274.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.55","rise":"0.50%","time":"01:10","volumn":"367.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.52","rise":"0.47%","time":"01:15","volumn":"508.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.64","rise":"0.60%","time":"01:20","volumn":"406.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.66","rise":"0.61%","time":"01:25","volumn":"401.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.72","rise":"0.68%","time":"01:30","volumn":"305.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.70","rise":"0.66%","time":"01:35","volumn":"399.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.75","rise":"0.72%","time":"01:40","volumn":"389.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.76","rise":"0.72%","time":"01:45","volumn":"284.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"0.74%","time":"01:50","volumn":"391.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.81","rise":"0.78%","time":"01:55","volumn":"415.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.83","rise":"0.80%","time":"02:00","volumn":"345.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.93","rise":"0.91%","time":"02:05","volumn":"477.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.00","rise":"0.98%","time":"02:10","volumn":"835.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.97","rise":"0.94%","time":"02:15","volumn":"533.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.93","rise":"0.90%","time":"02:20","volumn":"636.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.93","rise":"0.90%","time":"02:25","volumn":"368.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.95","rise":"0.93%","time":"02:30","volumn":"423.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.93","rise":"0.90%","time":"02:35","volumn":"470.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.90","rise":"0.87%","time":"02:40","volumn":"409.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.86","rise":"0.83%","time":"02:45","volumn":"330.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.87","rise":"0.84%","time":"02:50","volumn":"534.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.83","rise":"0.80%","time":"02:55","volumn":"334.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.85","rise":"0.82%","time":"03:00","volumn":"390.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.90","rise":"0.87%","time":"03:05","volumn":"545.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.86","rise":"0.82%","time":"03:10","volumn":"527.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.92","rise":"0.89%","time":"03:15","volumn":"303.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.95","rise":"0.93%","time":"03:20","volumn":"505.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.97","rise":"0.94%","time":"03:25","volumn":"427.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.00","rise":"0.98%","time":"03:30","volumn":"578.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.09","rise":"1.07%","time":"03:35","volumn":"824.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.05","rise":"1.03%","time":"03:40","volumn":"642.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.97","rise":"0.95%","time":"03:45","volumn":"1257.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.91","rise":"0.88%","time":"03:50","volumn":"1081.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.97","rise":"0.94%","time":"03:55","volumn":"1705.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.00","rise":"0.98%","time":"04:00","volumn":"1.79\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.58","rise":"0.53%","time":"21:35","volumn":"4324.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.67","rise":"0.63%","time":"21:40","volumn":"1175.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.64","rise":"0.60%","time":"21:45","volumn":"1371.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.45","rise":"0.39%","time":"21:50","volumn":"761.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.51","rise":"0.46%","time":"21:55","volumn":"820.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.52","rise":"0.46%","time":"22:00","volumn":"545.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.55","rise":"0.50%","time":"22:05","volumn":"515.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.50","rise":"0.45%","time":"22:10","volumn":"438.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.43","rise":"0.37%","time":"22:15","volumn":"741.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.53","rise":"0.48%","time":"22:20","volumn":"733.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.48","rise":"0.43%","time":"22:25","volumn":"631.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.56","rise":"0.51%","time":"22:30","volumn":"686.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.64","rise":"0.60%","time":"22:35","volumn":"876.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.56","rise":"0.50%","time":"22:40","volumn":"915.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.45","rise":"0.40%","time":"22:45","volumn":"994.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.59","rise":"0.54%","time":"22:50","volumn":"931.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.62","rise":"0.58%","time":"22:55","volumn":"383.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.67","rise":"0.63%","time":"23:00","volumn":"490.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.81","rise":"0.78%","time":"23:05","volumn":"557.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.84","rise":"0.81%","time":"23:10","volumn":"593.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.88","rise":"0.85%","time":"23:15","volumn":"551.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.94","rise":"0.91%","time":"23:20","volumn":"552.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.01","rise":"0.99%","time":"23:25","volumn":"579.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.96","rise":"0.94%","time":"23:30","volumn":"574.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.89","rise":"0.87%","time":"23:35","volumn":"1065.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"0.74%","time":"23:40","volumn":"369.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.06","rise":"1.04%","time":"23:45","volumn":"1424.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.11","rise":"1.09%","time":"23:50","volumn":"599.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"95.04","rise":"1.02%","time":"23:55","volumn":"596.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.17","rise":"1.16%","time":"00:00","volumn":"457.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.12","rise":"1.11%","time":"00:05","volumn":"579.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.19","rise":"1.18%","time":"00:10","volumn":"355.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.15","rise":"1.14%","time":"00:15","volumn":"622.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.09","rise":"1.07%","time":"00:20","volumn":"294.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.03","rise":"1.01%","time":"00:25","volumn":"259.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.93","rise":"0.90%","time":"00:30","volumn":"357.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.91","rise":"0.88%","time":"00:35","volumn":"390.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.81","rise":"0.78%","time":"00:40","volumn":"247.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.90","rise":"0.87%","time":"00:45","volumn":"299.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.86","rise":"0.83%","time":"00:50","volumn":"278.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.78","rise":"0.74%","time":"00:55","volumn":"316.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.81","rise":"0.78%","time":"01:00","volumn":"243.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.74","rise":"0.70%","time":"01:05","volumn":"347.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.73","rise":"0.69%","time":"01:10","volumn":"280.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.70","rise":"0.66%","time":"01:15","volumn":"390.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.69","rise":"0.65%","time":"01:20","volumn":"259.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.73","rise":"0.69%","time":"01:25","volumn":"483.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.72","rise":"0.68%","time":"01:30","volumn":"233.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.72","rise":"0.68%","time":"01:35","volumn":"251.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.78","rise":"0.74%","time":"01:40","volumn":"332.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.88","rise":"0.85%","time":"01:45","volumn":"385.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.91","rise":"0.88%","time":"01:50","volumn":"330.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.96","rise":"0.94%","time":"01:55","volumn":"362.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.95","rise":"0.93%","time":"02:00","volumn":"292.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.92","rise":"0.90%","time":"02:05","volumn":"558.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.98","rise":"0.96%","time":"02:10","volumn":"229.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.03","rise":"1.00%","time":"02:15","volumn":"367.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.96","rise":"0.94%","time":"02:20","volumn":"373.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"95.00","rise":"0.98%","time":"02:25","volumn":"275.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.99","rise":"0.97%","time":"02:30","volumn":"411.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.94","rise":"0.91%","time":"02:35","volumn":"274.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.94","rise":"0.91%","time":"02:40","volumn":"364.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.92","rise":"0.89%","time":"02:45","volumn":"335.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.91","rise":"0.88%","time":"02:50","volumn":"218.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.86","rise":"0.83%","time":"02:55","volumn":"349.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.81","rise":"0.78%","time":"03:00","volumn":"469.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.70","rise":"0.66%","time":"03:05","volumn":"583.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.64","rise":"0.59%","time":"03:10","volumn":"497.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.60","rise":"0.55%","time":"03:15","volumn":"682.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.60","rise":"0.55%","time":"03:20","volumn":"387.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.56","rise":"0.51%","time":"03:25","volumn":"772.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.72","rise":"0.67%","time":"03:30","volumn":"490.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.68","rise":"0.64%","time":"03:35","volumn":"643.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.65","rise":"0.61%","time":"03:40","volumn":"585.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.69","rise":"0.65%","time":"03:45","volumn":"716.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.77","rise":"0.73%","time":"03:50","volumn":"991.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.83","rise":"0.79%","time":"03:55","volumn":"1868.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"94.78","rise":"0.74%","time":"04:00","volumn":"2.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.81","ratio":"0.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"548.80","ratio":"0.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.07","ratio":"-0.03%"}],"marketCapitalization":"1439.02\u4ebf","maxPrice":"96.09","minPrice":"93.52","monthlyTendency":{"cx":{"o":["2024\/05\/21","2024\/06\/18"]},"cy":{"o":["96.55","95.17","93.79","92.41","91.03"]},"cyrate":{"o":["4.43%","2.94%","1.45%","-0.04%","-1.54%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.45","rise":"0","time":"05\/21","volumn":"7.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.13","rise":"-0.35%","time":"05\/22","volumn":"7.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.03","rise":"-1.54%","time":"05\/23","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.38","rise":"-1.16%","time":"05\/24","volumn":"6.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"91.63","rise":"-0.89%","time":"05\/28","volumn":"10.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"91.30","rise":"-1.24%","time":"05\/29","volumn":"7.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.08","rise":"0.68%","time":"05\/30","volumn":"9.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.68","rise":"2.41%","time":"05\/31","volumn":"12.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"94.40","rise":"2.11%","time":"06\/03","volumn":"9.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.74","rise":"2.48%","time":"06\/04","volumn":"7.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.32","rise":"2.02%","time":"06\/05","volumn":"7.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.72","rise":"3.54%","time":"06\/06","volumn":"9.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.55","rise":"4.43%","time":"06\/07","volumn":"9.40\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"96.00","rise":"3.84%","time":"06\/10","volumn":"7.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.87","rise":"3.70%","time":"06\/11","volumn":"7.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.68","rise":"1.33%","time":"06\/12","volumn":"9.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.18","rise":"1.87%","time":"06\/13","volumn":"8.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.39","rise":"1.02%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"95.00","rise":"2.76%","time":"06\/17","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"2.52%","time":"06\/18","volumn":"6.71\u4e07"}],"points":"20"},"open":"93.85","priceChangeRatio":"0.59%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u8010\u514b","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["96.05","95.43","94.81","94.20","93.58"]},"cyrate":{"o":["1.34%","0.69%","0.04%","-0.61%","-1.27%"]},"p":[{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.06","rise":"-0.76%","time":"21:31","volumn":"7029.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"93.81","rise":"-1.03%","time":"21:32","volumn":"7360.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"93.58","rise":"-1.27%","time":"21:33","volumn":"7649.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"93.61","rise":"-1.23%","time":"21:34","volumn":"7938.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"93.86","rise":"-0.97%","time":"21:35","volumn":"8151.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.31","rise":"-0.50%","time":"21:36","volumn":"8664.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.39","rise":"-0.41%","time":"21:37","volumn":"8853.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.42","rise":"-0.38%","time":"21:38","volumn":"9113.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.44","rise":"-0.36%","time":"21:39","volumn":"9253.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.51","rise":"-0.28%","time":"21:40","volumn":"9484.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.66","rise":"-0.13%","time":"21:41","volumn":"9818.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.69","rise":"-0.09%","time":"21:42","volumn":"1.01\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.56","rise":"-0.23%","time":"21:43","volumn":"1.03\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.66","rise":"-0.13%","time":"21:44","volumn":"1.05\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.73","rise":"-0.05%","time":"21:45","volumn":"1.08\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.77","rise":"-0.01%","time":"21:46","volumn":"1.11\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.59","rise":"-0.20%","time":"21:47","volumn":"1.14\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.51","rise":"-0.28%","time":"21:48","volumn":"1.18\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.58","rise":"-0.21%","time":"21:49","volumn":"1.26\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.66","rise":"-0.13%","time":"21:50","volumn":"1.32\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.65","rise":"-0.14%","time":"21:51","volumn":"1.36\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.76","rise":"-0.02%","time":"21:52","volumn":"1.40\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.84","rise":"0.06%","time":"21:53","volumn":"1.42\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.97","rise":"0.20%","time":"21:54","volumn":"1.47\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.91","rise":"0.14%","time":"21:55","volumn":"1.50\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.84","rise":"0.06%","time":"21:56","volumn":"1.52\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.79","rise":"0.01%","time":"21:57","volumn":"1.53\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.70","rise":"-0.08%","time":"21:58","volumn":"1.55\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.78","rise":"0.00%","time":"21:59","volumn":"1.57\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.74","rise":"-0.04%","time":"22:00","volumn":"1.60\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.92","rise":"0.15%","time":"22:01","volumn":"1.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.96","rise":"0.19%","time":"22:02","volumn":"1.65\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.00","rise":"0.23%","time":"22:03","volumn":"1.67\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.00","rise":"0.23%","time":"22:04","volumn":"1.69\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.96","rise":"0.19%","time":"22:05","volumn":"1.70\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.00","rise":"0.23%","time":"22:06","volumn":"1.72\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.98","rise":"0.21%","time":"22:07","volumn":"1.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.88","rise":"0.11%","time":"22:08","volumn":"1.75\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.78","rise":"0.00%","time":"22:09","volumn":"1.80\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.65","rise":"-0.14%","time":"22:10","volumn":"1.81\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.80","rise":"0.02%","time":"22:11","volumn":"1.83\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.81","rise":"0.03%","time":"22:12","volumn":"1.85\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.92","rise":"0.15%","time":"22:13","volumn":"1.87\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.96","rise":"0.19%","time":"22:14","volumn":"1.91\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"94.97","rise":"0.20%","time":"22:15","volumn":"1.93\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.18","rise":"0.42%","time":"22:16","volumn":"1.95\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.25","rise":"0.50%","time":"22:17","volumn":"1.96\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.38","rise":"0.63%","time":"22:18","volumn":"1.99\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.38","rise":"0.63%","time":"22:19","volumn":"2.01\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.45","rise":"0.71%","time":"22:20","volumn":"2.04\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.47","rise":"0.73%","time":"22:21","volumn":"2.07\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.39","rise":"0.64%","time":"22:22","volumn":"2.09\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.43","rise":"0.68%","time":"22:23","volumn":"2.10\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.38","rise":"0.63%","time":"22:24","volumn":"2.11\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.34","rise":"0.59%","time":"22:25","volumn":"2.13\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.35","rise":"0.60%","time":"22:26","volumn":"2.15\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.46","rise":"0.72%","time":"22:27","volumn":"2.16\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.52","rise":"0.78%","time":"22:28","volumn":"2.18\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.44","rise":"0.70%","time":"22:29","volumn":"2.20\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.45","rise":"0.71%","time":"22:30","volumn":"2.22\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.42","rise":"0.68%","time":"22:31","volumn":"2.23\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.30","rise":"0.54%","time":"22:32","volumn":"2.24\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.36","rise":"0.61%","time":"22:33","volumn":"2.25\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.33","rise":"0.58%","time":"22:34","volumn":"2.26\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.35","rise":"0.60%","time":"22:35","volumn":"2.26\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.31","rise":"0.56%","time":"22:36","volumn":"2.27\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.34","rise":"0.59%","time":"22:37","volumn":"2.29\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.36","rise":"0.62%","time":"22:38","volumn":"2.29\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.39","rise":"0.65%","time":"22:39","volumn":"2.30\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.48","rise":"0.74%","time":"22:40","volumn":"2.31\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.49","rise":"0.75%","time":"22:41","volumn":"2.32\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.45","rise":"0.71%","time":"22:42","volumn":"2.34\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.42","rise":"0.68%","time":"22:43","volumn":"2.35\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.44","rise":"0.70%","time":"22:44","volumn":"2.36\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.45","rise":"0.71%","time":"22:45","volumn":"2.37\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.61","rise":"0.88%","time":"22:46","volumn":"2.40\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.59","rise":"0.85%","time":"22:47","volumn":"2.41\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.50","rise":"0.76%","time":"22:48","volumn":"2.42\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.49","rise":"0.75%","time":"22:49","volumn":"2.43\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.48","rise":"0.74%","time":"22:50","volumn":"2.44\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.55","rise":"0.82%","time":"22:51","volumn":"2.45\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.57","rise":"0.83%","time":"22:52","volumn":"2.45\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.54","rise":"0.80%","time":"22:53","volumn":"2.47\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.59","rise":"0.85%","time":"22:54","volumn":"2.48\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.59","rise":"0.85%","time":"22:55","volumn":"2.48\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.56","rise":"0.82%","time":"22:56","volumn":"2.50\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.57","rise":"0.83%","time":"22:57","volumn":"2.51\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.64","rise":"0.91%","time":"22:58","volumn":"2.51\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.61","rise":"0.88%","time":"22:59","volumn":"2.52\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.66","rise":"0.93%","time":"23:00","volumn":"2.54\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.68","rise":"0.95%","time":"23:01","volumn":"2.56\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.73","rise":"1.01%","time":"23:02","volumn":"2.61\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.83","rise":"1.11%","time":"23:03","volumn":"2.66\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.83","rise":"1.11%","time":"23:04","volumn":"2.70\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.86","rise":"1.14%","time":"23:05","volumn":"2.72\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.94","rise":"1.22%","time":"23:06","volumn":"2.74\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.88","rise":"1.16%","time":"23:07","volumn":"2.77\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.94","rise":"1.22%","time":"23:08","volumn":"2.78\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.94","rise":"1.22%","time":"23:09","volumn":"2.79\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.95","rise":"1.23%","time":"23:10","volumn":"2.80\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"96.05","rise":"1.34%","time":"23:11","volumn":"2.85\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.99","rise":"1.28%","time":"23:12","volumn":"2.87\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"96.00","rise":"1.28%","time":"23:13","volumn":"2.88\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.94","rise":"1.22%","time":"23:14","volumn":"2.90\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.88","rise":"1.16%","time":"23:15","volumn":"2.91\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.86","rise":"1.14%","time":"23:16","volumn":"2.92\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.89","rise":"1.17%","time":"23:17","volumn":"2.94\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.84","rise":"1.12%","time":"23:18","volumn":"2.95\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.77","rise":"1.04%","time":"23:19","volumn":"3.00\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.66","rise":"0.93%","time":"23:20","volumn":"3.03\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.60","rise":"0.87%","time":"23:21","volumn":"3.04\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.52","rise":"0.78%","time":"23:22","volumn":"3.06\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.42","rise":"0.68%","time":"23:23","volumn":"3.07\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.41","rise":"0.66%","time":"23:24","volumn":"3.09\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.47","rise":"0.73%","time":"23:25","volumn":"3.11\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.41","rise":"0.66%","time":"23:26","volumn":"3.12\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.36","rise":"0.61%","time":"23:27","volumn":"3.14\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.38","rise":"0.63%","time":"23:28","volumn":"3.14\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.33","rise":"0.59%","time":"23:29","volumn":"3.16\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.35","rise":"0.60%","time":"23:30","volumn":"3.17\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.32","rise":"0.57%","time":"23:31","volumn":"3.18\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.31","rise":"0.56%","time":"23:32","volumn":"3.19\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"95.34","rise":"0.59%","time":"23:33","volumn":"3.22\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8010\u514b[NKE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NKE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NKE.html?from=360search","volume":"321.97\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/07","2024\/06\/18"]},"cy":{"o":["121.90","113.50","105.11","96.71","88.31"]},"cyrate":{"o":["18.34%","10.19%","2.03%","-6.12%","-14.27%"]},"p":[{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"103.01","rise":"0","time":"07\/07","volumn":"7.46\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"104.33","rise":"1.28%","time":"07\/10","volumn":"5.37\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"105.94","rise":"2.84%","time":"07\/11","volumn":"5.46\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"106.31","rise":"3.20%","time":"07\/12","volumn":"8.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"106.39","rise":"3.28%","time":"07\/13","volumn":"6.69\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"106.50","rise":"3.39%","time":"07\/14","volumn":"6.93\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"107.26","rise":"4.13%","time":"07\/17","volumn":"6.68\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"108.27","rise":"5.11%","time":"07\/18","volumn":"5.72\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"108.43","rise":"5.26%","time":"07\/19","volumn":"5.03\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"106.08","rise":"2.98%","time":"07\/20","volumn":"6.46\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"107.61","rise":"4.47%","time":"07\/21","volumn":"6.63\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"107.32","rise":"4.18%","time":"07\/24","volumn":"6.78\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"106.85","rise":"3.73%","time":"07\/25","volumn":"7.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"107.85","rise":"4.70%","time":"07\/26","volumn":"5.15\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"106.22","rise":"3.12%","time":"07\/27","volumn":"6.54\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"107.17","rise":"4.04%","time":"07\/28","volumn":"5.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"108.94","rise":"5.76%","time":"07\/31","volumn":"6.41\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"107.95","rise":"4.80%","time":"08\/01","volumn":"4.57\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"106.06","rise":"2.96%","time":"08\/02","volumn":"6.21\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"107.19","rise":"4.06%","time":"08\/03","volumn":"5.08\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"107.36","rise":"4.22%","time":"08\/04","volumn":"5.62\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"109.03","rise":"5.84%","time":"08\/07","volumn":"4.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"108.24","rise":"5.08%","time":"08\/08","volumn":"5.85\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"108.24","rise":"5.08%","time":"08\/09","volumn":"4.33\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"107.58","rise":"4.44%","time":"08\/10","volumn":"7.28\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"106.64","rise":"3.52%","time":"08\/11","volumn":"5.10\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"106.19","rise":"3.09%","time":"08\/14","volumn":"5.30\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"105.10","rise":"2.03%","time":"08\/15","volumn":"6.20\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"105.08","rise":"2.01%","time":"08\/16","volumn":"5.95\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"103.60","rise":"0.57%","time":"08\/17","volumn":"5.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"103.36","rise":"0.34%","time":"08\/18","volumn":"5.84\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"101.41","rise":"-1.55%","time":"08\/21","volumn":"6.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"100.01","rise":"-2.91%","time":"08\/22","volumn":"9.82\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"97.30","rise":"-5.54%","time":"08\/23","volumn":"20.90\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.18","rise":"-6.63%","time":"08\/24","volumn":"10.30\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"97.39","rise":"-5.46%","time":"08\/25","volumn":"7.29\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"98.18","rise":"-4.69%","time":"08\/28","volumn":"6.01\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"100.32","rise":"-2.61%","time":"08\/29","volumn":"8.64\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"100.65","rise":"-2.29%","time":"08\/30","volumn":"4.82\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"100.26","rise":"-2.67%","time":"08\/31","volumn":"7.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"101.25","rise":"-1.71%","time":"09\/01","volumn":"6.36\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"99.21","rise":"-3.69%","time":"09\/05","volumn":"6.69\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"99.07","rise":"-3.82%","time":"09\/06","volumn":"6.09\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.82","rise":"-6.01%","time":"09\/07","volumn":"9.93\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"96.56","rise":"-6.26%","time":"09\/08","volumn":"6.43\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"95.68","rise":"-7.12%","time":"09\/11","volumn":"7.58\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"95.19","rise":"-7.59%","time":"09\/12","volumn":"6.31\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"95.02","rise":"-7.76%","time":"09\/13","volumn":"7.14\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"96.08","rise":"-6.73%","time":"09\/14","volumn":"7.07\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"95.15","rise":"-7.63%","time":"09\/15","volumn":"10.47\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"94.40","rise":"-8.36%","time":"09\/18","volumn":"6.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"93.51","rise":"-9.22%","time":"09\/19","volumn":"9.39\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"92.93","rise":"-9.79%","time":"09\/20","volumn":"10.27\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"90.48","rise":"-12.16%","time":"09\/21","volumn":"7.96\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"89.74","rise":"-12.88%","time":"09\/22","volumn":"9.29\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"89.49","rise":"-13.12%","time":"09\/25","volumn":"8.29\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"89.06","rise":"-13.54%","time":"09\/26","volumn":"8.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"88.31","rise":"-14.27%","time":"09\/27","volumn":"7.63\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"88.52","rise":"-14.07%","time":"09\/28","volumn":"16.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"94.51","rise":"-8.25%","time":"09\/29","volumn":"34.92\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"93.45","rise":"-9.28%","time":"10\/02","volumn":"12.77\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"93.98","rise":"-8.77%","time":"10\/03","volumn":"10.95\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"94.78","rise":"-7.99%","time":"10\/04","volumn":"8.04\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"94.68","rise":"-8.09%","time":"10\/05","volumn":"7.43\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"96.00","rise":"-6.81%","time":"10\/06","volumn":"8.53\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"95.77","rise":"-7.03%","time":"10\/09","volumn":"5.96\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"96.51","rise":"-6.31%","time":"10\/10","volumn":"8.50\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"97.54","rise":"-5.31%","time":"10\/11","volumn":"7.64\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"98.14","rise":"-4.73%","time":"10\/12","volumn":"10.70\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"98.80","rise":"-4.09%","time":"10\/13","volumn":"8.77\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"100.93","rise":"-2.02%","time":"10\/16","volumn":"10.84\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"101.90","rise":"-1.08%","time":"10\/17","volumn":"9.25\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.66","rise":"-0.34%","time":"10\/18","volumn":"8.76\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"101.94","rise":"-1.04%","time":"10\/19","volumn":"8.39\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"101.56","rise":"-1.41%","time":"10\/20","volumn":"7.82\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"101.70","rise":"-1.27%","time":"10\/23","volumn":"5.96\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"104.07","rise":"1.03%","time":"10\/24","volumn":"9.25\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"102.43","rise":"-0.56%","time":"10\/25","volumn":"7.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"98.91","rise":"-3.98%","time":"10\/26","volumn":"11.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"96.87","rise":"-5.96%","time":"10\/27","volumn":"9.60\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"100.69","rise":"-2.25%","time":"10\/30","volumn":"8.21\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.66","rise":"-1.31%","time":"10\/31","volumn":"6.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"99.77","rise":"-3.15%","time":"11\/01","volumn":"7.27\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"103.97","rise":"0.93%","time":"11\/02","volumn":"8.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"105.95","rise":"2.85%","time":"11\/03","volumn":"7.56\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"106.14","rise":"3.04%","time":"11\/06","volumn":"5.23\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.25","rise":"5.09%","time":"11\/07","volumn":"7.74\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"108.28","rise":"5.12%","time":"11\/08","volumn":"8.64\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.89","rise":"2.80%","time":"11\/09","volumn":"9.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.00","rise":"1.93%","time":"11\/10","volumn":"8.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"103.09","rise":"0.08%","time":"11\/13","volumn":"7.05\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"104.64","rise":"1.58%","time":"11\/14","volumn":"9.67\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"106.71","rise":"3.59%","time":"11\/15","volumn":"11.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"106.50","rise":"3.39%","time":"11\/16","volumn":"5.38\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"104.85","rise":"1.79%","time":"11\/17","volumn":"6.35\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"105.21","rise":"2.14%","time":"11\/20","volumn":"6.20\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"105.44","rise":"2.36%","time":"11\/21","volumn":"5.80\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"106.81","rise":"3.69%","time":"11\/22","volumn":"6.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"106.58","rise":"3.47%","time":"11\/24","volumn":"2.40\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"106.85","rise":"3.73%","time":"11\/27","volumn":"5.78\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"107.64","rise":"4.49%","time":"11\/28","volumn":"7.29\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"109.26","rise":"6.07%","time":"11\/29","volumn":"9.60\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"109.16","rise":"5.97%","time":"11\/30","volumn":"8.69\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"112.74","rise":"9.45%","time":"12\/01","volumn":"8.05\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"114.41","rise":"11.07%","time":"12\/04","volumn":"10.09\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"114.67","rise":"11.32%","time":"12\/05","volumn":"6.96\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"115.37","rise":"12.00%","time":"12\/06","volumn":"6.32\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"114.07","rise":"10.74%","time":"12\/07","volumn":"7.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"115.17","rise":"11.80%","time":"12\/08","volumn":"6.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"117.87","rise":"14.43%","time":"12\/11","volumn":"7.97\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"118.90","rise":"15.43%","time":"12\/12","volumn":"7.38\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"120.43","rise":"16.91%","time":"12\/13","volumn":"8.18\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"120.28","rise":"16.77%","time":"12\/14","volumn":"9.59\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"120.81","rise":"17.28%","time":"12\/15","volumn":"13.63\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"120.40","rise":"16.88%","time":"12\/18","volumn":"6.85\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"121.90","rise":"18.34%","time":"12\/19","volumn":"7.67\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"120.69","rise":"17.16%","time":"12\/20","volumn":"9.02\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"121.79","rise":"18.23%","time":"12\/21","volumn":"14.63\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"107.30","rise":"4.16%","time":"12\/22","volumn":"46.59\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"107.28","rise":"4.15%","time":"12\/26","volumn":"12.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"106.39","rise":"3.28%","time":"12\/27","volumn":"10.14\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"108.08","rise":"4.92%","time":"12\/28","volumn":"9.34\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"107.83","rise":"4.68%","time":"12\/29","volumn":"7.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"105.81","rise":"2.72%","time":"01\/02","volumn":"9.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"103.30","rise":"0.28%","time":"01\/03","volumn":"10.56\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"101.56","rise":"-1.41%","time":"01\/04","volumn":"10.42\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"101.34","rise":"-1.62%","time":"01\/05","volumn":"8.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"102.88","rise":"-0.13%","time":"01\/08","volumn":"9.41\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"102.00","rise":"-0.98%","time":"01\/09","volumn":"7.75\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"103.03","rise":"0.02%","time":"01\/10","volumn":"6.78\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"105.16","rise":"2.09%","time":"01\/11","volumn":"9.54\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"104.32","rise":"1.27%","time":"01\/12","volumn":"6.68\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"100.98","rise":"-1.97%","time":"01\/16","volumn":"10.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"100.08","rise":"-2.84%","time":"01\/17","volumn":"8.22\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"100.20","rise":"-2.73%","time":"01\/18","volumn":"8.85\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"101.04","rise":"-1.91%","time":"01\/19","volumn":"8.41\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.82","rise":"-3.10%","time":"01\/22","volumn":"9.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"101.16","rise":"-1.80%","time":"01\/23","volumn":"8.21\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"100.02","rise":"-2.90%","time":"01\/24","volumn":"7.87\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"100.03","rise":"-2.89%","time":"01\/25","volumn":"10.06\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"102.01","rise":"-0.97%","time":"01\/26","volumn":"9.73\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"103.14","rise":"0.13%","time":"01\/29","volumn":"8.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"103.44","rise":"0.42%","time":"01\/30","volumn":"7.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"100.79","rise":"-2.16%","time":"01\/31","volumn":"11.55\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"101.02","rise":"-1.93%","time":"02\/01","volumn":"7.66\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"99.97","rise":"-2.95%","time":"02\/02","volumn":"8.96\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"98.94","rise":"-3.95%","time":"02\/05","volumn":"10.09\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"101.87","rise":"-1.11%","time":"02\/06","volumn":"11.37\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"103.05","rise":"0.04%","time":"02\/07","volumn":"9.45\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.03","rise":"0.02%","time":"02\/08","volumn":"6.33\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"103.76","rise":"0.73%","time":"02\/09","volumn":"5.45\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.44","rise":"3.33%","time":"02\/12","volumn":"7.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"104.26","rise":"1.21%","time":"02\/13","volumn":"6.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"105.59","rise":"2.50%","time":"02\/14","volumn":"5.74\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"105.31","rise":"2.23%","time":"02\/15","volumn":"7.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"102.77","rise":"-0.23%","time":"02\/16","volumn":"14.57\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"102.56","rise":"-0.44%","time":"02\/20","volumn":"8.76\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"104.53","rise":"1.48%","time":"02\/21","volumn":"8.88\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"104.34","rise":"1.29%","time":"02\/22","volumn":"6.70\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"104.89","rise":"1.83%","time":"02\/23","volumn":"6.95\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"103.80","rise":"0.77%","time":"02\/26","volumn":"5.83\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"104.41","rise":"1.36%","time":"02\/27","volumn":"5.32\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.61","rise":"0.58%","time":"02\/28","volumn":"4.22\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"103.19","rise":"0.17%","time":"02\/29","volumn":"10.81\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"101.51","rise":"-1.46%","time":"03\/01","volumn":"7.35\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"99.17","rise":"-3.73%","time":"03\/04","volumn":"11.05\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"97.94","rise":"-4.92%","time":"03\/05","volumn":"8.67\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"97.26","rise":"-5.58%","time":"03\/06","volumn":"10.04\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.82","rise":"-5.04%","time":"03\/07","volumn":"8.13\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.79","rise":"-4.10%","time":"03\/08","volumn":"9.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"100.71","rise":"-2.23%","time":"03\/11","volumn":"8.54\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"99.81","rise":"-3.11%","time":"03\/12","volumn":"7.04\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"100.99","rise":"-1.96%","time":"03\/13","volumn":"7.33\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"99.89","rise":"-3.03%","time":"03\/14","volumn":"8.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"99.27","rise":"-3.63%","time":"03\/15","volumn":"15.20\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"98.37","rise":"-4.50%","time":"03\/18","volumn":"7.20\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"99.59","rise":"-3.32%","time":"03\/19","volumn":"6.17\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"99.90","rise":"-3.02%","time":"03\/20","volumn":"7.77\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"100.45","rise":"-2.49%","time":"03\/21","volumn":"17.18\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"93.49","rise":"-9.24%","time":"03\/22","volumn":"41.84\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"93.38","rise":"-9.35%","time":"03\/25","volumn":"14.55\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"92.21","rise":"-10.48%","time":"03\/26","volumn":"10.82\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"93.76","rise":"-8.98%","time":"03\/27","volumn":"11.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"93.61","rise":"-9.13%","time":"03\/28","volumn":"11.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"92.19","rise":"-10.50%","time":"04\/01","volumn":"10.36\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"90.58","rise":"-12.07%","time":"04\/02","volumn":"11.11\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"89.96","rise":"-12.67%","time":"04\/03","volumn":"8.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"88.70","rise":"-13.89%","time":"04\/04","volumn":"12.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"88.47","rise":"-14.12%","time":"04\/05","volumn":"9.72\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"89.63","rise":"-12.99%","time":"04\/08","volumn":"8.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"90.63","rise":"-12.02%","time":"04\/09","volumn":"7.19\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"88.63","rise":"-13.96%","time":"04\/10","volumn":"7.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"91.63","rise":"-11.05%","time":"04\/11","volumn":"15.33\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"91.63","rise":"-11.05%","time":"04\/12","volumn":"10.91\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"92.73","rise":"-9.98%","time":"04\/15","volumn":"11.60\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"93.02","rise":"-9.70%","time":"04\/16","volumn":"10.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.47","rise":"-8.29%","time":"04\/17","volumn":"10.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.37","rise":"-7.42%","time":"04\/18","volumn":"10.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"94.16","rise":"-8.59%","time":"04\/19","volumn":"11.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"93.82","rise":"-8.92%","time":"04\/22","volumn":"8.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"93.65","rise":"-9.09%","time":"04\/23","volumn":"6.58\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"94.27","rise":"-8.48%","time":"04\/24","volumn":"6.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"93.57","rise":"-9.16%","time":"04\/25","volumn":"5.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"93.75","rise":"-8.99%","time":"04\/26","volumn":"6.12\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"93.69","rise":"-9.05%","time":"04\/29","volumn":"5.03\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"91.89","rise":"-10.80%","time":"04\/30","volumn":"6.49\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"89.97","rise":"-12.66%","time":"05\/01","volumn":"9.78\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"92.04","rise":"-10.65%","time":"05\/02","volumn":"7.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"91.78","rise":"-10.90%","time":"05\/03","volumn":"5.74\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"92.99","rise":"-9.73%","time":"05\/06","volumn":"6.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"93.41","rise":"-9.32%","time":"05\/07","volumn":"7.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"93.22","rise":"-9.50%","time":"05\/08","volumn":"5.37\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"93.02","rise":"-9.70%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"90.57","rise":"-12.08%","time":"05\/10","volumn":"10.55\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"92.35","rise":"-10.35%","time":"05\/13","volumn":"8.79\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"92.42","rise":"-10.28%","time":"05\/14","volumn":"7.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"91.30","rise":"-11.37%","time":"05\/15","volumn":"15.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"91.40","rise":"-11.27%","time":"05\/16","volumn":"12.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"91.81","rise":"-10.87%","time":"05\/17","volumn":"12.02\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"91.40","rise":"-11.27%","time":"05\/20","volumn":"9.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"92.45","rise":"-10.25%","time":"05\/21","volumn":"7.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"92.13","rise":"-10.56%","time":"05\/22","volumn":"7.61\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"91.03","rise":"-11.63%","time":"05\/23","volumn":"7.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"91.38","rise":"-11.29%","time":"05\/24","volumn":"6.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"91.63","rise":"-11.05%","time":"05\/28","volumn":"10.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"91.30","rise":"-11.37%","time":"05\/29","volumn":"7.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"93.08","rise":"-9.64%","time":"05\/30","volumn":"9.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"94.68","rise":"-8.09%","time":"05\/31","volumn":"12.57\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"94.40","rise":"-8.36%","time":"06\/03","volumn":"9.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"94.74","rise":"-8.03%","time":"06\/04","volumn":"7.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"94.32","rise":"-8.44%","time":"06\/05","volumn":"7.46\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"95.72","rise":"-7.08%","time":"06\/06","volumn":"9.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"96.55","rise":"-6.27%","time":"06\/07","volumn":"9.40\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"96.00","rise":"-6.81%","time":"06\/10","volumn":"7.04\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"95.87","rise":"-6.93%","time":"06\/11","volumn":"7.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"93.68","rise":"-9.06%","time":"06\/12","volumn":"9.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"94.18","rise":"-8.57%","time":"06\/13","volumn":"8.35\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"93.39","rise":"-9.34%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"95.00","rise":"-7.78%","time":"06\/17","volumn":"6.37\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"94.78","rise":"-7.99%","time":"06\/18","volumn":"6.71\u4e07"}],"points":"240"}}