{"amount":"2.34\u4ebf","changeAmount":"0.34","close":"131.66","currentPrice":"132.00","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"132.00","e2":"0.34","e3":"(0.26%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["132.59","131.17","129.75","128.32","126.90"]},"cyrate":{"o":["1.82%","0.73%","-0.36%","-1.46%","-2.55%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.22","rise":"0","time":"02:35","volumn":"243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.29","rise":"0.06%","time":"02:40","volumn":"245.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.20","rise":"-0.02%","time":"02:45","volumn":"325.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.16","rise":"-0.05%","time":"02:50","volumn":"205.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.23","rise":"0.01%","time":"02:55","volumn":"302.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.08","rise":"-0.11%","time":"03:00","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.88","rise":"-0.26%","time":"03:05","volumn":"292.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.71","rise":"-0.39%","time":"03:10","volumn":"260.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.98","rise":"-0.18%","time":"03:15","volumn":"326.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.00","rise":"-0.17%","time":"03:20","volumn":"262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.90","rise":"-0.25%","time":"03:25","volumn":"300.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.71","rise":"-0.39%","time":"03:30","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.97","rise":"-0.19%","time":"03:35","volumn":"992.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.02","rise":"-0.15%","time":"03:40","volumn":"351.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.98","rise":"-0.18%","time":"03:45","volumn":"478.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.96","rise":"-0.20%","time":"03:50","volumn":"584.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.00","rise":"-0.17%","time":"03:55","volumn":"1132.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.08","rise":"-0.11%","time":"04:00","volumn":"7693.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.12","rise":"-0.84%","time":"21:35","volumn":"1100.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"128.97","rise":"-0.96%","time":"21:40","volumn":"516.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.44","rise":"-0.60%","time":"21:45","volumn":"271.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.28","rise":"-0.72%","time":"21:50","volumn":"553.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.51","rise":"-0.55%","time":"21:55","volumn":"307.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.31","rise":"-0.70%","time":"22:00","volumn":"307.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.46","rise":"-0.59%","time":"22:05","volumn":"572.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.57","rise":"-0.50%","time":"22:10","volumn":"288.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.96","rise":"-0.20%","time":"22:15","volumn":"445.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.69","rise":"-0.41%","time":"22:20","volumn":"221.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.68","rise":"-0.42%","time":"22:25","volumn":"412.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.81","rise":"-0.31%","time":"22:30","volumn":"398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.47","rise":"-0.58%","time":"22:35","volumn":"258.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.68","rise":"-0.42%","time":"22:40","volumn":"483.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.89","rise":"-0.25%","time":"22:45","volumn":"318.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.19","rise":"-0.02%","time":"22:50","volumn":"328.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.05","rise":"-0.13%","time":"22:55","volumn":"316.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.27","rise":"0.04%","time":"23:00","volumn":"263.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.62","rise":"0.30%","time":"23:05","volumn":"345.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.28","rise":"0.05%","time":"23:10","volumn":"275.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.42","rise":"0.15%","time":"23:15","volumn":"167.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.11","rise":"-0.08%","time":"23:20","volumn":"336.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.27","rise":"0.04%","time":"23:25","volumn":"444.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.09","rise":"-0.10%","time":"23:30","volumn":"230.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.20","rise":"-0.01%","time":"23:35","volumn":"257.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.36","rise":"0.11%","time":"23:40","volumn":"513.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.05","rise":"-0.13%","time":"23:45","volumn":"302.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.14","rise":"-0.06%","time":"23:50","volumn":"203.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"130.51","rise":"0.23%","time":"23:55","volumn":"142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.40","rise":"0.14%","time":"00:00","volumn":"216.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.38","rise":"0.12%","time":"00:05","volumn":"155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.84","rise":"-0.29%","time":"00:10","volumn":"504.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.00","rise":"-0.17%","time":"00:15","volumn":"260.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.30","rise":"0.06%","time":"00:20","volumn":"201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.34","rise":"0.09%","time":"00:25","volumn":"137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.13","rise":"-0.07%","time":"00:30","volumn":"201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.07","rise":"-0.11%","time":"00:35","volumn":"219.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.05","rise":"-0.13%","time":"00:40","volumn":"183.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.19","rise":"-0.03%","time":"00:45","volumn":"213.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.10","rise":"-0.09%","time":"00:50","volumn":"186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.34","rise":"0.09%","time":"00:55","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.41","rise":"0.15%","time":"01:00","volumn":"130.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.11","rise":"-0.08%","time":"01:05","volumn":"312.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.22","rise":"-0.00%","time":"01:10","volumn":"145.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.28","rise":"0.05%","time":"01:15","volumn":"123.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.03","rise":"-0.15%","time":"01:20","volumn":"159.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.99","rise":"-0.18%","time":"01:25","volumn":"181.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.12","rise":"-0.07%","time":"01:30","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.14","rise":"-0.06%","time":"01:35","volumn":"150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.24","rise":"0.01%","time":"01:40","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"130.16","rise":"-0.05%","time":"01:45","volumn":"155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.93","rise":"-0.23%","time":"01:50","volumn":"168.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.83","rise":"-0.30%","time":"01:55","volumn":"297.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.71","rise":"-0.39%","time":"02:00","volumn":"168.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.80","rise":"-0.32%","time":"02:05","volumn":"123.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.64","rise":"-0.45%","time":"02:10","volumn":"189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.47","rise":"-0.58%","time":"02:15","volumn":"358.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.16","rise":"-0.82%","time":"02:20","volumn":"221.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.27","rise":"-0.73%","time":"02:25","volumn":"252.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.25","rise":"-0.75%","time":"02:30","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.06","rise":"-0.89%","time":"02:35","volumn":"234.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.00","rise":"-0.94%","time":"02:40","volumn":"246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.12","rise":"-0.84%","time":"02:45","volumn":"234.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.10","rise":"-0.86%","time":"02:50","volumn":"236.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.09","rise":"-0.87%","time":"02:55","volumn":"284.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.26","rise":"-0.74%","time":"03:00","volumn":"191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.21","rise":"-0.78%","time":"03:05","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.29","rise":"-0.71%","time":"03:10","volumn":"130.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.22","rise":"-0.77%","time":"03:15","volumn":"305.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.10","rise":"-0.86%","time":"03:20","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.79","rise":"-1.09%","time":"03:25","volumn":"377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.08","rise":"-0.88%","time":"03:30","volumn":"304.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.25","rise":"-0.74%","time":"03:35","volumn":"395.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.54","rise":"-0.52%","time":"03:40","volumn":"305.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.32","rise":"-0.69%","time":"03:45","volumn":"436.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.51","rise":"-0.55%","time":"03:50","volumn":"556.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.40","rise":"-0.63%","time":"03:55","volumn":"950.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.49","rise":"-0.56%","time":"04:00","volumn":"1.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.64","rise":"-1.98%","time":"21:35","volumn":"2435.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.65","rise":"-1.97%","time":"21:40","volumn":"310.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.02","rise":"-2.46%","time":"21:45","volumn":"623.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.25","rise":"-2.28%","time":"21:50","volumn":"830.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.47","rise":"-2.11%","time":"21:55","volumn":"535.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.13","rise":"-2.37%","time":"22:00","volumn":"314.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.18","rise":"-2.33%","time":"22:05","volumn":"479.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"126.90","rise":"-2.55%","time":"22:10","volumn":"325.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.11","rise":"-2.39%","time":"22:15","volumn":"274.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.34","rise":"-2.21%","time":"22:20","volumn":"336.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.72","rise":"-1.92%","time":"22:25","volumn":"472.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.17","rise":"-2.35%","time":"22:30","volumn":"358.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.28","rise":"-2.26%","time":"22:35","volumn":"200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.39","rise":"-2.17%","time":"22:40","volumn":"293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.20","rise":"-2.32%","time":"22:45","volumn":"403.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.49","rise":"-2.10%","time":"22:50","volumn":"1036.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.51","rise":"-2.08%","time":"22:55","volumn":"312.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"127.90","rise":"-1.78%","time":"23:00","volumn":"209.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.25","rise":"-1.52%","time":"23:05","volumn":"267.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.18","rise":"-1.57%","time":"23:10","volumn":"199.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.11","rise":"-1.62%","time":"23:15","volumn":"227.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.21","rise":"-1.54%","time":"23:20","volumn":"272.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.31","rise":"-1.46%","time":"23:25","volumn":"315.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.53","rise":"-1.30%","time":"23:30","volumn":"374.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.95","rise":"-0.98%","time":"23:35","volumn":"286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.75","rise":"-1.13%","time":"23:40","volumn":"236.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.27","rise":"-1.49%","time":"23:45","volumn":"305.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.09","rise":"-1.64%","time":"23:50","volumn":"190.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"128.26","rise":"-1.51%","time":"23:55","volumn":"222.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.34","rise":"-1.44%","time":"00:00","volumn":"233.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.39","rise":"-1.41%","time":"00:05","volumn":"226.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.48","rise":"-1.34%","time":"00:10","volumn":"181.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.45","rise":"-1.36%","time":"00:15","volumn":"232.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.41","rise":"-1.39%","time":"00:20","volumn":"231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.19","rise":"-1.56%","time":"00:25","volumn":"324.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.15","rise":"-1.59%","time":"00:30","volumn":"230.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.11","rise":"-1.62%","time":"00:35","volumn":"135.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.18","rise":"-1.57%","time":"00:40","volumn":"176.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.23","rise":"-1.53%","time":"00:45","volumn":"162.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.21","rise":"-1.54%","time":"00:50","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.15","rise":"-1.59%","time":"00:55","volumn":"207.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.89","rise":"-1.79%","time":"01:00","volumn":"567.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.85","rise":"-1.82%","time":"01:05","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"127.81","rise":"-1.85%","time":"01:10","volumn":"122.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.13","rise":"-1.60%","time":"01:15","volumn":"120.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.32","rise":"-1.46%","time":"01:20","volumn":"106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.28","rise":"-1.49%","time":"01:25","volumn":"145.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.31","rise":"-1.47%","time":"01:30","volumn":"157.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.30","rise":"-1.47%","time":"01:35","volumn":"105.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.51","rise":"-1.31%","time":"01:40","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.32","rise":"-1.46%","time":"01:45","volumn":"194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.33","rise":"-1.45%","time":"01:50","volumn":"153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.30","rise":"-1.47%","time":"01:55","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.34","rise":"-1.45%","time":"02:00","volumn":"188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.50","rise":"-1.32%","time":"02:05","volumn":"314.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.45","rise":"-1.36%","time":"02:10","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.66","rise":"-1.20%","time":"02:15","volumn":"125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.76","rise":"-1.12%","time":"02:20","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.91","rise":"-1.01%","time":"02:25","volumn":"147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.85","rise":"-1.05%","time":"02:30","volumn":"204.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.77","rise":"-1.11%","time":"02:35","volumn":"657.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.47","rise":"-1.34%","time":"02:40","volumn":"211.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.58","rise":"-1.26%","time":"02:45","volumn":"185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.55","rise":"-1.28%","time":"02:50","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.55","rise":"-1.28%","time":"02:55","volumn":"152.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.51","rise":"-1.31%","time":"03:00","volumn":"157.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.70","rise":"-1.17%","time":"03:05","volumn":"272.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.92","rise":"-1.00%","time":"03:10","volumn":"200.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"128.84","rise":"-1.06%","time":"03:15","volumn":"237.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.04","rise":"-0.90%","time":"03:20","volumn":"167.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.17","rise":"-0.81%","time":"03:25","volumn":"210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.20","rise":"-0.78%","time":"03:30","volumn":"190.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.39","rise":"-0.64%","time":"03:35","volumn":"262.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.42","rise":"-0.62%","time":"03:40","volumn":"305.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.47","rise":"-0.58%","time":"03:45","volumn":"282.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.46","rise":"-0.58%","time":"03:50","volumn":"553.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.54","rise":"-0.52%","time":"03:55","volumn":"922.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.53","rise":"-0.53%","time":"04:00","volumn":"6446.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.16","rise":"-0.05%","time":"21:35","volumn":"622.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.53","rise":"-0.53%","time":"21:40","volumn":"151.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.70","rise":"-0.40%","time":"21:45","volumn":"241.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.33","rise":"-0.68%","time":"21:50","volumn":"235.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.00","rise":"-0.94%","time":"21:55","volumn":"185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.04","rise":"-0.91%","time":"22:00","volumn":"149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"129.68","rise":"-0.41%","time":"22:05","volumn":"212.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.41","rise":"0.15%","time":"22:10","volumn":"144.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.35","rise":"0.10%","time":"22:15","volumn":"319.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.63","rise":"0.31%","time":"22:20","volumn":"298.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.12","rise":"0.69%","time":"22:25","volumn":"388.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.28","rise":"0.81%","time":"22:30","volumn":"131.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.33","rise":"0.85%","time":"22:35","volumn":"200.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.25","rise":"0.79%","time":"22:40","volumn":"205.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.25","rise":"0.79%","time":"22:45","volumn":"187.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.38","rise":"0.89%","time":"22:50","volumn":"144.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.29","rise":"0.83%","time":"22:55","volumn":"197.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.43","rise":"0.93%","time":"23:00","volumn":"333.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.56","rise":"1.03%","time":"23:05","volumn":"108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.44","rise":"0.94%","time":"23:10","volumn":"194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.27","rise":"0.81%","time":"23:15","volumn":"204.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.17","rise":"0.73%","time":"23:20","volumn":"264.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.03","rise":"0.62%","time":"23:25","volumn":"132.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.94","rise":"0.55%","time":"23:30","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"130.81","rise":"0.46%","time":"23:35","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.06","rise":"0.65%","time":"23:40","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.10","rise":"0.68%","time":"23:45","volumn":"159.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.12","rise":"0.69%","time":"23:50","volumn":"158.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.04","rise":"0.63%","time":"23:55","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.21","rise":"0.76%","time":"00:00","volumn":"109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.34","rise":"0.86%","time":"00:05","volumn":"142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.64","rise":"1.09%","time":"00:10","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.78","rise":"1.20%","time":"00:15","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.37","rise":"0.88%","time":"00:20","volumn":"129.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.25","rise":"0.79%","time":"00:25","volumn":"79.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.12","rise":"0.69%","time":"00:30","volumn":"107.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.22","rise":"0.77%","time":"00:35","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.32","rise":"0.84%","time":"00:40","volumn":"157.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.50","rise":"0.98%","time":"00:45","volumn":"89.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.32","rise":"0.84%","time":"00:50","volumn":"183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.45","rise":"0.94%","time":"00:55","volumn":"59.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.12","rise":"0.69%","time":"01:00","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.33","rise":"0.85%","time":"01:05","volumn":"86.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.43","rise":"0.93%","time":"01:10","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.42","rise":"0.92%","time":"01:15","volumn":"70.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.32","rise":"0.84%","time":"01:20","volumn":"78.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.37","rise":"0.88%","time":"01:25","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.56","rise":"1.03%","time":"01:30","volumn":"86.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.55","rise":"1.02%","time":"01:35","volumn":"141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.60","rise":"1.06%","time":"01:40","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.61","rise":"1.07%","time":"01:45","volumn":"106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.41","rise":"0.91%","time":"01:50","volumn":"83.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.41","rise":"0.91%","time":"01:55","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.43","rise":"0.93%","time":"02:00","volumn":"109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.51","rise":"0.99%","time":"02:05","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.49","rise":"0.98%","time":"02:10","volumn":"99.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.57","rise":"1.04%","time":"02:15","volumn":"89.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.44","rise":"0.93%","time":"02:20","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.46","rise":"0.95%","time":"02:25","volumn":"114.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.62","rise":"1.08%","time":"02:30","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.53","rise":"1.01%","time":"02:35","volumn":"69.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.59","rise":"1.05%","time":"02:40","volumn":"71.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.81","rise":"1.22%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.81","rise":"1.22%","time":"02:50","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.87","rise":"1.27%","time":"02:55","volumn":"91.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.93","rise":"1.31%","time":"03:00","volumn":"186.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.68","rise":"1.12%","time":"03:05","volumn":"147.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.58","rise":"1.04%","time":"03:10","volumn":"94.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.52","rise":"1.00%","time":"03:15","volumn":"239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.45","rise":"0.94%","time":"03:20","volumn":"145.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.30","rise":"0.83%","time":"03:25","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.44","rise":"0.94%","time":"03:30","volumn":"119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.51","rise":"0.99%","time":"03:35","volumn":"174.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.54","rise":"1.01%","time":"03:40","volumn":"136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.52","rise":"1.00%","time":"03:45","volumn":"240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.58","rise":"1.04%","time":"03:50","volumn":"364.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.54","rise":"1.01%","time":"03:55","volumn":"600.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.66","rise":"1.11%","time":"04:00","volumn":"3771.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.45","rise":"0.18%","time":"21:35","volumn":"879.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.32","rise":"0.84%","time":"21:40","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.46","rise":"0.95%","time":"21:45","volumn":"109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.72","rise":"1.15%","time":"21:50","volumn":"120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.89","rise":"1.28%","time":"21:55","volumn":"93.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.32","rise":"1.61%","time":"22:00","volumn":"142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.57","rise":"1.04%","time":"22:05","volumn":"188.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.97","rise":"1.34%","time":"22:10","volumn":"129.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.27","rise":"1.57%","time":"22:15","volumn":"94.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"1.36%","time":"22:20","volumn":"204.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.86","rise":"1.26%","time":"22:25","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.95","rise":"1.33%","time":"22:30","volumn":"97.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"1.37%","time":"22:35","volumn":"323.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.29","rise":"1.59%","time":"22:40","volumn":"135.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.23","rise":"1.54%","time":"22:45","volumn":"115.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.08","rise":"1.43%","time":"22:50","volumn":"124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.64","rise":"1.09%","time":"22:55","volumn":"161.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.65","rise":"1.09%","time":"23:00","volumn":"240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"1.49%","time":"23:05","volumn":"189.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"1.47%","time":"23:10","volumn":"178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.28","rise":"1.58%","time":"23:15","volumn":"170.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.08","rise":"1.43%","time":"23:20","volumn":"124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.12","rise":"1.46%","time":"23:25","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.06","rise":"1.41%","time":"23:30","volumn":"119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"1.49%","time":"23:35","volumn":"281.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.12","rise":"1.46%","time":"23:40","volumn":"167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.11","rise":"1.45%","time":"23:45","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"1.47%","time":"23:50","volumn":"120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.47","rise":"1.73%","time":"23:55","volumn":"235.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.44","rise":"1.70%","time":"00:00","volumn":"135.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"1.59%","time":"00:05","volumn":"147.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.43","rise":"1.70%","time":"00:10","volumn":"103.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.55","rise":"1.79%","time":"00:15","volumn":"118.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"1.65%","time":"00:20","volumn":"126.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"1.59%","time":"00:25","volumn":"357.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"1.53%","time":"00:30","volumn":"442.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.21","rise":"1.53%","time":"00:35","volumn":"142.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"1.60%","time":"00:40","volumn":"141.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"1.59%","time":"00:45","volumn":"86.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"1.56%","time":"00:50","volumn":"108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.59","rise":"1.82%","time":"00:55","volumn":"165.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"1.65%","time":"01:00","volumn":"94.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.24","rise":"1.55%","time":"01:05","volumn":"84.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"1.52%","time":"01:10","volumn":"124.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"1.51%","time":"01:15","volumn":"80.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.23","rise":"1.54%","time":"01:20","volumn":"85.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"1.61%","time":"01:25","volumn":"199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"1.63%","time":"01:30","volumn":"102.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.28","rise":"1.58%","time":"01:35","volumn":"103.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.50","rise":"1.75%","time":"01:40","volumn":"70.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.46","rise":"1.72%","time":"01:45","volumn":"98.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"1.54%","time":"01:50","volumn":"182.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"1.52%","time":"01:55","volumn":"116.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.14","rise":"1.47%","time":"02:00","volumn":"199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"1.48%","time":"02:05","volumn":"168.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.23","rise":"1.54%","time":"02:10","volumn":"133.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.10","rise":"1.44%","time":"02:15","volumn":"131.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"1.48%","time":"02:20","volumn":"140.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.08","rise":"1.43%","time":"02:25","volumn":"131.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.11","rise":"1.45%","time":"02:30","volumn":"229.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.12","rise":"1.46%","time":"02:35","volumn":"171.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.13","rise":"1.47%","time":"02:40","volumn":"135.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.18","rise":"1.51%","time":"02:45","volumn":"129.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"1.60%","time":"02:50","volumn":"110.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"1.66%","time":"02:55","volumn":"94.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.33","rise":"1.62%","time":"03:00","volumn":"128.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"1.61%","time":"03:05","volumn":"109.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"1.60%","time":"03:10","volumn":"109.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"1.64%","time":"03:15","volumn":"174.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"1.61%","time":"03:20","volumn":"117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.44","rise":"1.70%","time":"03:25","volumn":"164.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.56","rise":"1.80%","time":"03:30","volumn":"169.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.39","rise":"1.67%","time":"03:35","volumn":"240.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.43","rise":"1.70%","time":"03:40","volumn":"247.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"1.61%","time":"03:45","volumn":"269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"1.64%","time":"03:50","volumn":"518.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"1.56%","time":"03:55","volumn":"756.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.00","rise":"1.37%","time":"04:00","volumn":"4248.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"473.30\u4ebf","maxPrice":"132.66","minPrice":"129.50","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["148.98","143.58","138.18","132.77","127.37"]},"cyrate":{"o":["8.55%","4.62%","0.68%","-3.26%","-7.19%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"137.24","rise":"0","time":"04\/15","volumn":"1.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.93","rise":"-0.23%","time":"04\/16","volumn":"2.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.04","rise":"0.58%","time":"04\/17","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.81","rise":"5.52%","time":"04\/18","volumn":"3.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"5.22%","time":"04\/19","volumn":"2.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.42","rise":"7.42%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.98","rise":"8.55%","time":"04\/23","volumn":"1.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.36","rise":"7.37%","time":"04\/24","volumn":"1.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.99","rise":"5.65%","time":"04\/25","volumn":"2.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.45","rise":"7.44%","time":"04\/26","volumn":"2.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"146.79","rise":"6.96%","time":"04\/29","volumn":"2.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.71","rise":"6.90%","time":"04\/30","volumn":"3.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"127.37","rise":"-7.19%","time":"05\/01","volumn":"11.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"134.94","rise":"-1.68%","time":"05\/02","volumn":"4.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"132.94","rise":"-3.13%","time":"05\/03","volumn":"3.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"130.08","rise":"-5.22%","time":"05\/06","volumn":"3.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.49","rise":"-5.65%","time":"05\/07","volumn":"3.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.53","rise":"-5.62%","time":"05\/08","volumn":"2.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.66","rise":"-4.07%","time":"05\/09","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"-3.82%","time":"05\/10","volumn":"1.77\u4e07"}],"points":"20"},"open":"131.71","priceChangeRatio":"0.26%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u96c5\u8bd7\u5170\u9edb","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["132.59","132.03","131.46","130.89","130.32"]},"cyrate":{"o":["0.71%","0.28%","-0.15%","-0.59%","-1.02%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.39","rise":"-0.96%","time":"21:31","volumn":"625.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.32","rise":"-1.02%","time":"21:32","volumn":"802.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.17","rise":"-0.37%","time":"21:33","volumn":"817.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.87","rise":"-0.60%","time":"21:34","volumn":"854.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.45","rise":"-0.92%","time":"21:35","volumn":"879.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.59","rise":"-0.81%","time":"21:36","volumn":"892.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.06","rise":"-0.46%","time":"21:37","volumn":"930.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"130.99","rise":"-0.51%","time":"21:38","volumn":"1001.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.07","rise":"-0.45%","time":"21:39","volumn":"1008.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.32","rise":"-0.26%","time":"21:40","volumn":"1028.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.09","rise":"-0.43%","time":"21:41","volumn":"1051.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.09","rise":"-0.43%","time":"21:42","volumn":"1057.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.14","rise":"-0.39%","time":"21:43","volumn":"1084.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.32","rise":"-0.25%","time":"21:44","volumn":"1124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.46","rise":"-0.15%","time":"21:45","volumn":"1137.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.48","rise":"-0.14%","time":"21:46","volumn":"1169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.50","rise":"-0.12%","time":"21:47","volumn":"1186.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.45","rise":"-0.16%","time":"21:48","volumn":"1206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.79","rise":"0.10%","time":"21:49","volumn":"1227.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.72","rise":"0.05%","time":"21:50","volumn":"1257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.80","rise":"0.11%","time":"21:51","volumn":"1285.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.98","rise":"0.24%","time":"21:52","volumn":"1295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.80","rise":"0.11%","time":"21:53","volumn":"1303.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.84","rise":"0.14%","time":"21:54","volumn":"1342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.89","rise":"0.17%","time":"21:55","volumn":"1351.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.94","rise":"0.21%","time":"21:56","volumn":"1404.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.85","rise":"0.15%","time":"21:57","volumn":"1419.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.02","rise":"0.28%","time":"21:58","volumn":"1454.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.34","rise":"0.52%","time":"21:59","volumn":"1483.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.32","rise":"0.50%","time":"22:00","volumn":"1493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.90","rise":"0.18%","time":"22:01","volumn":"1553.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.90","rise":"0.18%","time":"22:02","volumn":"1627.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.64","rise":"-0.02%","time":"22:03","volumn":"1647.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.47","rise":"-0.14%","time":"22:04","volumn":"1661.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.57","rise":"-0.07%","time":"22:05","volumn":"1682.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.51","rise":"-0.11%","time":"22:06","volumn":"1691.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.69","rise":"0.03%","time":"22:07","volumn":"1728.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.81","rise":"0.11%","time":"22:08","volumn":"1740.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"0.26%","time":"22:09","volumn":"1766.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.97","rise":"0.24%","time":"22:10","volumn":"1811.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"0.36%","time":"22:11","volumn":"1821.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.99","rise":"0.25%","time":"22:12","volumn":"1847.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.06","rise":"0.30%","time":"22:13","volumn":"1874.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"0.36%","time":"22:14","volumn":"1889.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.27","rise":"0.46%","time":"22:15","volumn":"1906.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.32","rise":"0.50%","time":"22:16","volumn":"1924.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.48","rise":"0.63%","time":"22:17","volumn":"1996.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.41","rise":"0.57%","time":"22:18","volumn":"2027.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.17","rise":"0.39%","time":"22:19","volumn":"2054.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"0.25%","time":"22:20","volumn":"2111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.05","rise":"0.30%","time":"22:21","volumn":"2146.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.90","rise":"0.18%","time":"22:22","volumn":"2150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.94","rise":"0.21%","time":"22:23","volumn":"2184.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.74","rise":"0.06%","time":"22:24","volumn":"2202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.86","rise":"0.15%","time":"22:25","volumn":"2209.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.02","rise":"0.27%","time":"22:26","volumn":"2239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.15","rise":"0.37%","time":"22:27","volumn":"2242.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.20","rise":"0.41%","time":"22:28","volumn":"2258.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.07","rise":"0.31%","time":"22:29","volumn":"2301.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.95","rise":"0.22%","time":"22:30","volumn":"2307.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.98","rise":"0.24%","time":"22:31","volumn":"2351.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.12","rise":"0.35%","time":"22:32","volumn":"2429.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.06","rise":"0.30%","time":"22:33","volumn":"2573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.13","rise":"0.36%","time":"22:34","volumn":"2607.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"0.26%","time":"22:35","volumn":"2630.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.37","rise":"0.54%","time":"22:36","volumn":"2664.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.21","rise":"0.42%","time":"22:37","volumn":"2685.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.22","rise":"0.43%","time":"22:38","volumn":"2719.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.35","rise":"0.52%","time":"22:39","volumn":"2742.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.29","rise":"0.48%","time":"22:40","volumn":"2766.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"22:41","volumn":"2784.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.29","rise":"0.48%","time":"22:42","volumn":"2809.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.22","rise":"0.42%","time":"22:43","volumn":"2824.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.26","rise":"0.46%","time":"22:44","volumn":"2852.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.23","rise":"0.43%","time":"22:45","volumn":"2882.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.31","rise":"0.49%","time":"22:46","volumn":"2890.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"22:47","volumn":"2949.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.08","rise":"0.32%","time":"22:48","volumn":"2958.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.94","rise":"0.21%","time":"22:49","volumn":"2985.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.08","rise":"0.32%","time":"22:50","volumn":"3006.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.95","rise":"0.22%","time":"22:51","volumn":"3030.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.99","rise":"0.25%","time":"22:52","volumn":"3084.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.79","rise":"0.10%","time":"22:53","volumn":"3136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.63","rise":"-0.02%","time":"22:54","volumn":"3148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.64","rise":"-0.02%","time":"22:55","volumn":"3167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.55","rise":"-0.08%","time":"22:56","volumn":"3212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.43","rise":"-0.17%","time":"22:57","volumn":"3265.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.37","rise":"-0.22%","time":"22:58","volumn":"3292.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.52","rise":"-0.11%","time":"22:59","volumn":"3393.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.65","rise":"-0.01%","time":"23:00","volumn":"3408.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.90","rise":"0.18%","time":"23:01","volumn":"3451.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.01","rise":"0.27%","time":"23:02","volumn":"3462.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.10","rise":"0.33%","time":"23:03","volumn":"3493.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.04","rise":"0.29%","time":"23:04","volumn":"3546.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"23:05","volumn":"3598.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.28","rise":"0.47%","time":"23:06","volumn":"3615.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.15","rise":"0.37%","time":"23:07","volumn":"3661.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.18","rise":"0.39%","time":"23:08","volumn":"3701.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.13","rise":"0.36%","time":"23:09","volumn":"3721.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"0.36%","time":"23:10","volumn":"3776.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.19","rise":"0.40%","time":"23:11","volumn":"3809.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.07","rise":"0.31%","time":"23:12","volumn":"3832.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"23:13","volumn":"3848.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.04","rise":"0.29%","time":"23:14","volumn":"3890.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.28","rise":"0.47%","time":"23:15","volumn":"3947.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.34","rise":"0.52%","time":"23:16","volumn":"3982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.32","rise":"0.50%","time":"23:17","volumn":"3999.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.12","rise":"0.35%","time":"23:18","volumn":"4026.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.12","rise":"0.35%","time":"23:19","volumn":"4038.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.08","rise":"0.32%","time":"23:20","volumn":"4072.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.99","rise":"0.25%","time":"23:21","volumn":"4113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"131.98","rise":"0.24%","time":"23:22","volumn":"4120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.07","rise":"0.31%","time":"23:23","volumn":"4162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.03","rise":"0.28%","time":"23:24","volumn":"4171.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.12","rise":"0.35%","time":"23:25","volumn":"4221.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.03","rise":"0.28%","time":"23:26","volumn":"4258.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"23:27","volumn":"4300.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.22","rise":"0.43%","time":"23:28","volumn":"4316.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.06","rise":"0.30%","time":"23:29","volumn":"4336.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.06","rise":"0.30%","time":"23:30","volumn":"4340.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.09","rise":"0.33%","time":"23:31","volumn":"4434.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.34","rise":"0.52%","time":"23:32","volumn":"4547.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.24","rise":"0.44%","time":"23:33","volumn":"4583.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"23:34","volumn":"4603.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"23:35","volumn":"4621.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.05","rise":"0.30%","time":"23:36","volumn":"4645.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"0.36%","time":"23:37","volumn":"4721.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.11","rise":"0.34%","time":"23:38","volumn":"4760.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.10","rise":"0.33%","time":"23:39","volumn":"4763.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.12","rise":"0.35%","time":"23:40","volumn":"4788.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.15","rise":"0.37%","time":"23:41","volumn":"4802.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.11","rise":"0.34%","time":"23:42","volumn":"4840.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.09","rise":"0.32%","time":"23:43","volumn":"4864.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"0.36%","time":"23:44","volumn":"4892.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.11","rise":"0.34%","time":"23:45","volumn":"4918.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.16","rise":"0.38%","time":"23:46","volumn":"4920.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.19","rise":"0.40%","time":"23:47","volumn":"4947.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"0.36%","time":"23:48","volumn":"5003.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.10","rise":"0.33%","time":"23:49","volumn":"5009.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.14","rise":"0.36%","time":"23:50","volumn":"5039.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.23","rise":"0.43%","time":"23:51","volumn":"5068.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.39","rise":"0.55%","time":"23:52","volumn":"5199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.32","rise":"0.50%","time":"23:53","volumn":"5226.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.50","rise":"0.64%","time":"23:54","volumn":"5246.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.47","rise":"0.62%","time":"23:55","volumn":"5274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.48","rise":"0.62%","time":"23:56","volumn":"5304.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.43","rise":"0.58%","time":"23:57","volumn":"5317.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.48","rise":"0.62%","time":"23:58","volumn":"5336.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.52","rise":"0.66%","time":"23:59","volumn":"5368.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.44","rise":"0.59%","time":"00:00","volumn":"5409.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.41","rise":"0.57%","time":"00:01","volumn":"5430.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.50%","time":"00:02","volumn":"5455.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.49%","time":"00:03","volumn":"5469.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.32","rise":"0.50%","time":"00:04","volumn":"5478.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"0.48%","time":"00:05","volumn":"5557.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.26","rise":"0.46%","time":"00:06","volumn":"5580.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.49%","time":"00:07","volumn":"5586.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"00:08","volumn":"5597.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"0.55%","time":"00:09","volumn":"5628.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.43","rise":"0.58%","time":"00:10","volumn":"5660.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.47","rise":"0.61%","time":"00:11","volumn":"5679.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.55","rise":"0.68%","time":"00:12","volumn":"5715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.49","rise":"0.63%","time":"00:13","volumn":"5740.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.51","rise":"0.65%","time":"00:14","volumn":"5751.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.55","rise":"0.68%","time":"00:15","volumn":"5779.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.49","rise":"0.63%","time":"00:16","volumn":"5807.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.56","rise":"0.68%","time":"00:17","volumn":"5828.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.49","rise":"0.63%","time":"00:18","volumn":"5853.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"0.55%","time":"00:19","volumn":"5893.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"00:20","volumn":"5905.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"0.53%","time":"00:21","volumn":"6128.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"0.53%","time":"00:22","volumn":"6189.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.33","rise":"0.51%","time":"00:23","volumn":"6200.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"00:24","volumn":"6260.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"0.48%","time":"00:25","volumn":"6263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.51%","time":"00:26","volumn":"6300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.32","rise":"0.51%","time":"00:27","volumn":"6571.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.33","rise":"0.51%","time":"00:28","volumn":"6607.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"0.43%","time":"00:29","volumn":"6639.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"0.42%","time":"00:30","volumn":"6706.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.16","rise":"0.38%","time":"00:31","volumn":"6745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"00:32","volumn":"6794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"00:33","volumn":"6817.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"00:34","volumn":"6826.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.21","rise":"0.42%","time":"00:35","volumn":"6848.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.21","rise":"0.42%","time":"00:36","volumn":"6867.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"0.48%","time":"00:37","volumn":"6912.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"0.43%","time":"00:38","volumn":"6940.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.21","rise":"0.41%","time":"00:39","volumn":"6954.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"00:40","volumn":"6990.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"0.53%","time":"00:41","volumn":"6999.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.35","rise":"0.53%","time":"00:42","volumn":"7033.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.49%","time":"00:43","volumn":"7049.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.50%","time":"00:44","volumn":"7057.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"0.48%","time":"00:45","volumn":"7077.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"00:46","volumn":"7123.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"00:47","volumn":"7128.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"00:48","volumn":"7134.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"00:49","volumn":"7180.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"00:50","volumn":"7185.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.28","rise":"0.47%","time":"00:51","volumn":"7219.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"00:52","volumn":"7247.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"00:53","volumn":"7280.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.52","rise":"0.66%","time":"00:54","volumn":"7341.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.59","rise":"0.71%","time":"00:55","volumn":"7351.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.51","rise":"0.65%","time":"00:56","volumn":"7380.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.56","rise":"0.68%","time":"00:57","volumn":"7404.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.52","rise":"0.65%","time":"00:58","volumn":"7420.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.45","rise":"0.60%","time":"00:59","volumn":"7438.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"01:00","volumn":"7445.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.41","rise":"0.57%","time":"01:01","volumn":"7481.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.41","rise":"0.57%","time":"01:02","volumn":"7487.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"01:03","volumn":"7506.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.27","rise":"0.46%","time":"01:04","volumn":"7520.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.24","rise":"0.44%","time":"01:05","volumn":"7530.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"01:06","volumn":"7591.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.23","rise":"0.43%","time":"01:07","volumn":"7595.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"01:08","volumn":"7617.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"01:09","volumn":"7644.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"01:10","volumn":"7654.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"01:11","volumn":"7673.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"01:12","volumn":"7690.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.11","rise":"0.34%","time":"01:13","volumn":"7711.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"01:14","volumn":"7728.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"01:15","volumn":"7735.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.21","rise":"0.41%","time":"01:16","volumn":"7772.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.16","rise":"0.38%","time":"01:17","volumn":"7776.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"0.43%","time":"01:18","volumn":"7791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"0.43%","time":"01:19","volumn":"7802.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.23","rise":"0.43%","time":"01:20","volumn":"7821.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"01:21","volumn":"7847.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.17","rise":"0.39%","time":"01:22","volumn":"7886.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"01:23","volumn":"7914.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"01:24","volumn":"7935.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.50%","time":"01:25","volumn":"8020.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"01:26","volumn":"8028.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.40","rise":"0.56%","time":"01:27","volumn":"8032.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"01:28","volumn":"8060.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.45","rise":"0.60%","time":"01:29","volumn":"8089.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"01:30","volumn":"8123.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"01:31","volumn":"8132.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.27","rise":"0.46%","time":"01:32","volumn":"8161.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.50%","time":"01:33","volumn":"8164.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.26","rise":"0.46%","time":"01:34","volumn":"8207.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.28","rise":"0.47%","time":"01:35","volumn":"8226.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.51%","time":"01:36","volumn":"8246.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"01:37","volumn":"8255.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.45","rise":"0.60%","time":"01:38","volumn":"8261.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.48","rise":"0.62%","time":"01:39","volumn":"8292.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.50","rise":"0.63%","time":"01:40","volumn":"8297.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.49","rise":"0.63%","time":"01:41","volumn":"8320.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.46","rise":"0.61%","time":"01:42","volumn":"8348.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.46","rise":"0.61%","time":"01:43","volumn":"8354.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.46","rise":"0.61%","time":"01:44","volumn":"8374.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.46","rise":"0.61%","time":"01:45","volumn":"8395.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.47","rise":"0.62%","time":"01:46","volumn":"8401.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.32","rise":"0.51%","time":"01:47","volumn":"8504.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.27","rise":"0.46%","time":"01:48","volumn":"8528.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"0.42%","time":"01:49","volumn":"8570.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.22","rise":"0.43%","time":"01:50","volumn":"8578.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"01:51","volumn":"8588.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.24","rise":"0.44%","time":"01:52","volumn":"8618.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.26","rise":"0.46%","time":"01:53","volumn":"8622.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.27","rise":"0.46%","time":"01:54","volumn":"8643.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"01:55","volumn":"8694.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"01:56","volumn":"8737.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"01:57","volumn":"8769.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.12","rise":"0.35%","time":"01:58","volumn":"8790.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.16","rise":"0.38%","time":"01:59","volumn":"8836.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.14","rise":"0.36%","time":"02:00","volumn":"8893.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.21","rise":"0.42%","time":"02:01","volumn":"8980.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"02:02","volumn":"9003.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.49%","time":"02:03","volumn":"9023.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.28","rise":"0.47%","time":"02:04","volumn":"9046.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"02:05","volumn":"9062.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"02:06","volumn":"9068.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.00","rise":"0.26%","time":"02:07","volumn":"9128.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.21","rise":"0.42%","time":"02:08","volumn":"9185.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"02:09","volumn":"9189.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.23","rise":"0.43%","time":"02:10","volumn":"9196.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.18","rise":"0.39%","time":"02:11","volumn":"9204.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"02:12","volumn":"9247.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.16","rise":"0.38%","time":"02:13","volumn":"9275.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.13","rise":"0.36%","time":"02:14","volumn":"9309.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.10","rise":"0.33%","time":"02:15","volumn":"9327.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"02:16","volumn":"9380.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.17","rise":"0.39%","time":"02:17","volumn":"9402.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.19","rise":"0.40%","time":"02:18","volumn":"9434.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"02:19","volumn":"9438.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"02:20","volumn":"9468.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.05","rise":"0.30%","time":"02:21","volumn":"9476.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.12","rise":"0.35%","time":"02:22","volumn":"9500.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.13","rise":"0.36%","time":"02:23","volumn":"9532.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.08","rise":"0.32%","time":"02:24","volumn":"9597.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.08","rise":"0.32%","time":"02:25","volumn":"9599.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.09","rise":"0.32%","time":"02:26","volumn":"9661.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.04","rise":"0.29%","time":"02:27","volumn":"9694.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.06","rise":"0.31%","time":"02:28","volumn":"9753.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.06","rise":"0.31%","time":"02:29","volumn":"9754.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.11","rise":"0.34%","time":"02:30","volumn":"9829.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.04","rise":"0.29%","time":"02:31","volumn":"9852.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.08","rise":"0.32%","time":"02:32","volumn":"9889.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.11","rise":"0.34%","time":"02:33","volumn":"9949.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.09","rise":"0.33%","time":"02:34","volumn":"9968.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.12","rise":"0.35%","time":"02:35","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.09","rise":"0.33%","time":"02:36","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.13","rise":"0.36%","time":"02:37","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.12","rise":"0.35%","time":"02:38","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.13","rise":"0.36%","time":"02:39","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.13","rise":"0.36%","time":"02:40","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"02:41","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.18","rise":"0.39%","time":"02:42","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.24","rise":"0.44%","time":"02:43","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.26","rise":"0.46%","time":"02:44","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.18","rise":"0.39%","time":"02:45","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"02:46","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.17","rise":"0.39%","time":"02:47","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.28","rise":"0.47%","time":"02:48","volumn":"1.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"02:49","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"02:50","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.49%","time":"02:51","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"02:52","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.35","rise":"0.52%","time":"02:53","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"0.55%","time":"02:54","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"0.55%","time":"02:55","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.45","rise":"0.60%","time":"02:56","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"0.55%","time":"02:57","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.35","rise":"0.53%","time":"02:58","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.35","rise":"0.52%","time":"02:59","volumn":"1.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.33","rise":"0.51%","time":"03:00","volumn":"1.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.15","rise":"0.37%","time":"03:01","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.17","rise":"0.39%","time":"03:02","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"03:03","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.33","rise":"0.51%","time":"03:04","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.50%","time":"03:05","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.28","rise":"0.47%","time":"03:06","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.28","rise":"0.47%","time":"03:07","volumn":"1.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"03:08","volumn":"1.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"03:09","volumn":"1.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.30","rise":"0.49%","time":"03:10","volumn":"1.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"03:11","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.39","rise":"0.55%","time":"03:12","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.47","rise":"0.62%","time":"03:13","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"03:14","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"0.53%","time":"03:15","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.44","rise":"0.59%","time":"03:16","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.46","rise":"0.60%","time":"03:17","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.43","rise":"0.58%","time":"03:18","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.37","rise":"0.54%","time":"03:19","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.50%","time":"03:20","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"03:21","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.39","rise":"0.55%","time":"03:22","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"0.53%","time":"03:23","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.34","rise":"0.52%","time":"03:24","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.44","rise":"0.59%","time":"03:25","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.43","rise":"0.58%","time":"03:26","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.40","rise":"0.56%","time":"03:27","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.47","rise":"0.62%","time":"03:28","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.47","rise":"0.62%","time":"03:29","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.56","rise":"0.68%","time":"03:30","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.52","rise":"0.65%","time":"03:31","volumn":"1.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.54","rise":"0.67%","time":"03:32","volumn":"1.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.50","rise":"0.64%","time":"03:33","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.35","rise":"0.53%","time":"03:34","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.39","rise":"0.55%","time":"03:35","volumn":"1.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.45","rise":"0.60%","time":"03:36","volumn":"1.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.51","rise":"0.65%","time":"03:37","volumn":"1.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.50","rise":"0.64%","time":"03:38","volumn":"1.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.42","rise":"0.58%","time":"03:39","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.43","rise":"0.58%","time":"03:40","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"0.55%","time":"03:41","volumn":"1.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.49%","time":"03:42","volumn":"1.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.32","rise":"0.50%","time":"03:43","volumn":"1.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.32","rise":"0.50%","time":"03:44","volumn":"1.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.50%","time":"03:45","volumn":"1.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.29","rise":"0.48%","time":"03:46","volumn":"1.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.35","rise":"0.53%","time":"03:47","volumn":"1.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.41","rise":"0.57%","time":"03:48","volumn":"1.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.38","rise":"0.55%","time":"03:49","volumn":"1.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.36","rise":"0.53%","time":"03:50","volumn":"1.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.31","rise":"0.49%","time":"03:51","volumn":"1.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.26","rise":"0.46%","time":"03:52","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.20","rise":"0.41%","time":"03:53","volumn":"1.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.23","rise":"0.43%","time":"03:54","volumn":"1.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.25","rise":"0.45%","time":"03:55","volumn":"1.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.06","rise":"0.30%","time":"03:56","volumn":"1.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"131.99","rise":"0.25%","time":"03:57","volumn":"1.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.01","rise":"0.27%","time":"03:58","volumn":"1.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.11","rise":"0.34%","time":"03:59","volumn":"1.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"132.00","rise":"0.26%","time":"04:00","volumn":"1.77\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u96c5\u8bd7\u5170\u9edb[EL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_EL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/EL.html?from=360search","volume":"177.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["201.97","177.28","152.58","127.88","103.19"]},"cyrate":{"o":["6.34%","-6.66%","-19.67%","-32.67%","-45.67%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"189.93","rise":"0","time":"05\/30","volumn":"2.47\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"182.05","rise":"-4.15%","time":"05\/31","volumn":"4.46\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"180.91","rise":"-4.75%","time":"06\/01","volumn":"2.91\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"186.31","rise":"-1.91%","time":"06\/02","volumn":"2.50\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"179.11","rise":"-5.70%","time":"06\/05","volumn":"2.40\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"182.15","rise":"-4.10%","time":"06\/06","volumn":"2.47\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"179.28","rise":"-5.61%","time":"06\/07","volumn":"2.08\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"179.15","rise":"-5.68%","time":"06\/08","volumn":"2.23\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"174.55","rise":"-8.10%","time":"06\/09","volumn":"3.68\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"177.65","rise":"-6.47%","time":"06\/12","volumn":"2.29\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"182.69","rise":"-3.81%","time":"06\/13","volumn":"2.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"190.18","rise":"0.13%","time":"06\/14","volumn":"3.77\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"197.43","rise":"3.95%","time":"06\/15","volumn":"3.37\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"201.97","rise":"6.34%","time":"06\/16","volumn":"5.23\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"195.57","rise":"2.97%","time":"06\/20","volumn":"2.81\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"192.77","rise":"1.50%","time":"06\/21","volumn":"2.07\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"193.56","rise":"1.91%","time":"06\/22","volumn":"1.57\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"189.96","rise":"0.02%","time":"06\/23","volumn":"3.71\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"192.10","rise":"1.14%","time":"06\/26","volumn":"1.15\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"194.49","rise":"2.40%","time":"06\/27","volumn":"1.24\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"191.89","rise":"1.03%","time":"06\/28","volumn":"1.23\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"190.55","rise":"0.33%","time":"06\/29","volumn":"1.69\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"194.40","rise":"2.35%","time":"06\/30","volumn":"1.60\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"196.02","rise":"3.21%","time":"07\/03","volumn":"9521.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"193.66","rise":"1.96%","time":"07\/05","volumn":"1.49\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"192.04","rise":"1.11%","time":"07\/06","volumn":"1.54\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"190.48","rise":"0.29%","time":"07\/07","volumn":"1.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"191.22","rise":"0.68%","time":"07\/10","volumn":"1.61\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"190.92","rise":"0.52%","time":"07\/11","volumn":"1.25\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"189.05","rise":"-0.46%","time":"07\/12","volumn":"1.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"191.28","rise":"0.71%","time":"07\/13","volumn":"1.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"191.65","rise":"0.91%","time":"07\/14","volumn":"1.14\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"190.67","rise":"0.39%","time":"07\/17","volumn":"9363.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"186.20","rise":"-1.96%","time":"07\/18","volumn":"2.60\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"188.99","rise":"-0.49%","time":"07\/19","volumn":"3.22\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"180.28","rise":"-5.08%","time":"07\/20","volumn":"3.32\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"177.68","rise":"-6.45%","time":"07\/21","volumn":"4.67\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"175.06","rise":"-7.83%","time":"07\/24","volumn":"5.14\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"176.40","rise":"-7.12%","time":"07\/25","volumn":"2.78\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"176.09","rise":"-7.29%","time":"07\/26","volumn":"2.10\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"171.47","rise":"-9.72%","time":"07\/27","volumn":"3.47\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"178.46","rise":"-6.04%","time":"07\/28","volumn":"2.10\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"178.02","rise":"-6.27%","time":"07\/31","volumn":"2.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"173.05","rise":"-8.89%","time":"08\/01","volumn":"2.86\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"170.52","rise":"-10.22%","time":"08\/02","volumn":"4.46\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"169.86","rise":"-10.57%","time":"08\/03","volumn":"3.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"168.68","rise":"-11.19%","time":"08\/04","volumn":"2.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"168.17","rise":"-11.46%","time":"08\/07","volumn":"1.72\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"166.16","rise":"-12.52%","time":"08\/08","volumn":"2.91\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"164.21","rise":"-13.54%","time":"08\/09","volumn":"2.78\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"167.96","rise":"-11.57%","time":"08\/10","volumn":"2.72\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"165.65","rise":"-12.78%","time":"08\/11","volumn":"1.97\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"165.19","rise":"-13.03%","time":"08\/14","volumn":"1.84\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"161.54","rise":"-14.95%","time":"08\/15","volumn":"2.34\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"160.15","rise":"-15.68%","time":"08\/16","volumn":"2.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"160.08","rise":"-15.72%","time":"08\/17","volumn":"4.46\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"154.71","rise":"-18.54%","time":"08\/18","volumn":"8.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"148.92","rise":"-21.59%","time":"08\/21","volumn":"5.33\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"147.61","rise":"-22.28%","time":"08\/22","volumn":"5.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"150.89","rise":"-20.55%","time":"08\/23","volumn":"2.68\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"148.75","rise":"-21.68%","time":"08\/24","volumn":"2.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"151.22","rise":"-20.38%","time":"08\/25","volumn":"2.13\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"154.41","rise":"-18.70%","time":"08\/28","volumn":"2.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"157.29","rise":"-17.19%","time":"08\/29","volumn":"2.08\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"162.25","rise":"-14.57%","time":"08\/30","volumn":"2.84\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"159.21","rise":"-16.17%","time":"08\/31","volumn":"2.25\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"160.38","rise":"-15.56%","time":"09\/01","volumn":"1.41\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"159.75","rise":"-15.89%","time":"09\/05","volumn":"1.77\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"155.26","rise":"-18.25%","time":"09\/06","volumn":"1.85\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"154.08","rise":"-18.88%","time":"09\/07","volumn":"1.68\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"152.68","rise":"-19.61%","time":"09\/08","volumn":"1.52\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"151.98","rise":"-19.98%","time":"09\/11","volumn":"1.93\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"149.98","rise":"-21.03%","time":"09\/12","volumn":"1.66\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"151.07","rise":"-20.46%","time":"09\/13","volumn":"1.97\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"152.92","rise":"-19.49%","time":"09\/14","volumn":"1.56\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"154.38","rise":"-18.72%","time":"09\/15","volumn":"5.41\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"152.88","rise":"-19.51%","time":"09\/18","volumn":"1.38\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"150.69","rise":"-20.66%","time":"09\/19","volumn":"1.57\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"149.52","rise":"-21.28%","time":"09\/20","volumn":"1.07\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"144.78","rise":"-23.77%","time":"09\/21","volumn":"3.14\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"146.30","rise":"-22.97%","time":"09\/22","volumn":"2.21\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"144.17","rise":"-24.09%","time":"09\/25","volumn":"1.63\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"138.30","rise":"-27.18%","time":"09\/26","volumn":"2.93\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"138.72","rise":"-26.96%","time":"09\/27","volumn":"2.08\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"140.63","rise":"-25.96%","time":"09\/28","volumn":"1.80\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"143.23","rise":"-24.59%","time":"09\/29","volumn":"2.15\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"142.08","rise":"-25.19%","time":"10\/02","volumn":"1.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"139.74","rise":"-26.43%","time":"10\/03","volumn":"1.32\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"141.06","rise":"-25.73%","time":"10\/04","volumn":"1.21\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"140.07","rise":"-26.25%","time":"10\/05","volumn":"1.20\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"143.94","rise":"-24.21%","time":"10\/06","volumn":"2.22\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"140.59","rise":"-25.98%","time":"10\/09","volumn":"1.44\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.35","rise":"-26.63%","time":"10\/10","volumn":"2.02\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"139.11","rise":"-26.76%","time":"10\/11","volumn":"1.66\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"138.30","rise":"-27.18%","time":"10\/12","volumn":"1.89\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"136.36","rise":"-28.21%","time":"10\/13","volumn":"1.51\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"138.89","rise":"-26.87%","time":"10\/16","volumn":"2.12\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"141.35","rise":"-25.58%","time":"10\/17","volumn":"1.64\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"137.31","rise":"-27.70%","time":"10\/18","volumn":"1.52\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"137.49","rise":"-27.61%","time":"10\/19","volumn":"2.53\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"135.98","rise":"-28.41%","time":"10\/20","volumn":"1.59\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"135.65","rise":"-28.58%","time":"10\/23","volumn":"1.72\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"136.70","rise":"-28.03%","time":"10\/24","volumn":"1.27\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"133.23","rise":"-29.85%","time":"10\/25","volumn":"2.01\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"132.91","rise":"-30.02%","time":"10\/26","volumn":"1.67\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.21","rise":"-35.13%","time":"10\/27","volumn":"4.23\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"126.65","rise":"-33.32%","time":"10\/30","volumn":"3.79\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"127.55","rise":"-32.84%","time":"10\/31","volumn":"3.24\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"103.19","rise":"-45.67%","time":"11\/01","volumn":"15.17\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"113.06","rise":"-40.47%","time":"11\/02","volumn":"6.95\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.64","rise":"-42.27%","time":"11\/03","volumn":"4.04\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"111.35","rise":"-41.37%","time":"11\/06","volumn":"4.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"114.21","rise":"-39.87%","time":"11\/07","volumn":"3.55\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"115.28","rise":"-39.30%","time":"11\/08","volumn":"4.90\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"114.00","rise":"-39.98%","time":"11\/09","volumn":"2.97\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"113.43","rise":"-40.28%","time":"11\/10","volumn":"2.90\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"112.41","rise":"-40.82%","time":"11\/13","volumn":"3.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"121.50","rise":"-36.03%","time":"11\/14","volumn":"4.27\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"124.75","rise":"-34.32%","time":"11\/15","volumn":"4.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"121.30","rise":"-36.13%","time":"11\/16","volumn":"2.41\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"122.49","rise":"-35.51%","time":"11\/17","volumn":"2.21\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"121.13","rise":"-36.22%","time":"11\/20","volumn":"2.17\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"118.83","rise":"-37.43%","time":"11\/21","volumn":"2.03\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"121.31","rise":"-36.13%","time":"11\/22","volumn":"2.07\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"122.51","rise":"-35.50%","time":"11\/24","volumn":"9118.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"121.41","rise":"-36.08%","time":"11\/27","volumn":"1.80\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"124.71","rise":"-34.34%","time":"11\/28","volumn":"2.38\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"124.94","rise":"-34.22%","time":"11\/29","volumn":"2.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"127.03","rise":"-33.12%","time":"11\/30","volumn":"4.82\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"131.28","rise":"-30.88%","time":"12\/01","volumn":"3.11\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"138.29","rise":"-27.19%","time":"12\/04","volumn":"6.85\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"131.51","rise":"-30.76%","time":"12\/05","volumn":"3.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"132.70","rise":"-30.13%","time":"12\/06","volumn":"3.27\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"135.18","rise":"-28.83%","time":"12\/07","volumn":"2.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"133.07","rise":"-29.94%","time":"12\/08","volumn":"1.66\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.14","rise":"-29.37%","time":"12\/11","volumn":"2.00\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"135.93","rise":"-28.43%","time":"12\/12","volumn":"2.44\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"142.37","rise":"-25.04%","time":"12\/13","volumn":"3.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"145.40","rise":"-23.45%","time":"12\/14","volumn":"4.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"142.98","rise":"-24.72%","time":"12\/15","volumn":"4.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"142.22","rise":"-25.12%","time":"12\/18","volumn":"2.33\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"148.36","rise":"-21.89%","time":"12\/19","volumn":"3.92\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"142.95","rise":"-24.74%","time":"12\/20","volumn":"2.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"144.80","rise":"-23.76%","time":"12\/21","volumn":"1.87\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"143.77","rise":"-24.30%","time":"12\/22","volumn":"1.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"144.35","rise":"-24.00%","time":"12\/26","volumn":"9299.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"145.06","rise":"-23.62%","time":"12\/27","volumn":"1.27\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"146.89","rise":"-22.66%","time":"12\/28","volumn":"1.07\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"145.59","rise":"-23.35%","time":"12\/29","volumn":"1.27\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"144.79","rise":"-23.77%","time":"01\/02","volumn":"2.09\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"138.00","rise":"-27.34%","time":"01\/03","volumn":"2.46\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"138.06","rise":"-27.31%","time":"01\/04","volumn":"2.04\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"136.64","rise":"-28.06%","time":"01\/05","volumn":"2.40\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"138.37","rise":"-27.15%","time":"01\/08","volumn":"2.48\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"138.61","rise":"-27.02%","time":"01\/09","volumn":"1.65\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"135.01","rise":"-28.92%","time":"01\/10","volumn":"2.57\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"137.83","rise":"-27.43%","time":"01\/11","volumn":"2.79\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"134.15","rise":"-29.37%","time":"01\/12","volumn":"1.98\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"129.10","rise":"-32.03%","time":"01\/16","volumn":"5.14\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"125.62","rise":"-33.86%","time":"01\/17","volumn":"4.91\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"127.00","rise":"-33.13%","time":"01\/18","volumn":"2.23\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"125.17","rise":"-34.10%","time":"01\/19","volumn":"2.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"124.54","rise":"-34.43%","time":"01\/22","volumn":"2.91\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"127.49","rise":"-32.88%","time":"01\/23","volumn":"3.66\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"125.50","rise":"-33.92%","time":"01\/24","volumn":"2.28\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"128.00","rise":"-32.61%","time":"01\/25","volumn":"3.08\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.14","rise":"-31.48%","time":"01\/26","volumn":"3.08\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"134.85","rise":"-29.00%","time":"01\/29","volumn":"3.20\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"133.52","rise":"-29.70%","time":"01\/30","volumn":"2.18\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"131.33","rise":"-30.85%","time":"01\/31","volumn":"2.38\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"134.04","rise":"-29.43%","time":"02\/01","volumn":"2.45\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"133.46","rise":"-29.73%","time":"02\/02","volumn":"6.05\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"149.62","rise":"-21.22%","time":"02\/05","volumn":"12.22\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.55","rise":"-23.37%","time":"02\/06","volumn":"6.01\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"141.27","rise":"-25.62%","time":"02\/07","volumn":"4.12\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"140.11","rise":"-26.23%","time":"02\/08","volumn":"4.34\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"142.68","rise":"-24.88%","time":"02\/09","volumn":"2.58\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"145.25","rise":"-23.52%","time":"02\/12","volumn":"2.68\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"141.50","rise":"-25.50%","time":"02\/13","volumn":"1.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"141.99","rise":"-25.24%","time":"02\/14","volumn":"1.94\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"144.66","rise":"-23.84%","time":"02\/15","volumn":"3.15\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"145.71","rise":"-23.28%","time":"02\/16","volumn":"2.42\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"144.45","rise":"-23.95%","time":"02\/20","volumn":"1.93\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"146.82","rise":"-22.70%","time":"02\/21","volumn":"2.39\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"148.01","rise":"-22.07%","time":"02\/22","volumn":"2.42\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"149.33","rise":"-21.38%","time":"02\/23","volumn":"2.23\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"144.36","rise":"-23.99%","time":"02\/26","volumn":"1.66\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"147.85","rise":"-22.16%","time":"02\/27","volumn":"1.83\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"147.38","rise":"-22.40%","time":"02\/28","volumn":"1.58\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"148.58","rise":"-21.77%","time":"02\/29","volumn":"2.91\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"148.83","rise":"-21.64%","time":"03\/01","volumn":"2.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"147.78","rise":"-22.19%","time":"03\/04","volumn":"1.93\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"147.32","rise":"-22.43%","time":"03\/05","volumn":"1.73\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"145.41","rise":"-23.44%","time":"03\/06","volumn":"2.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"148.17","rise":"-21.99%","time":"03\/07","volumn":"1.48\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"149.50","rise":"-21.29%","time":"03\/08","volumn":"1.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"153.92","rise":"-18.96%","time":"03\/11","volumn":"2.21\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"152.08","rise":"-19.93%","time":"03\/12","volumn":"1.85\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"157.94","rise":"-16.84%","time":"03\/13","volumn":"3.54\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"152.84","rise":"-19.53%","time":"03\/14","volumn":"2.39\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"149.75","rise":"-21.16%","time":"03\/15","volumn":"4.43\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"147.82","rise":"-22.17%","time":"03\/18","volumn":"1.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"146.19","rise":"-23.03%","time":"03\/19","volumn":"1.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"146.76","rise":"-22.73%","time":"03\/20","volumn":"2.20\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.25","rise":"-23.00%","time":"03\/21","volumn":"1.46\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"143.18","rise":"-24.61%","time":"03\/22","volumn":"2.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"139.17","rise":"-26.73%","time":"03\/25","volumn":"2.24\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"139.31","rise":"-26.65%","time":"03\/26","volumn":"2.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.04","rise":"-23.64%","time":"03\/27","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"154.15","rise":"-18.84%","time":"03\/28","volumn":"4.85\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"152.03","rise":"-19.95%","time":"04\/01","volumn":"1.83\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"152.77","rise":"-19.57%","time":"04\/02","volumn":"2.47\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"146.48","rise":"-22.88%","time":"04\/03","volumn":"3.40\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"144.31","rise":"-24.02%","time":"04\/04","volumn":"2.06\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"144.43","rise":"-23.96%","time":"04\/05","volumn":"1.44\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"145.43","rise":"-23.43%","time":"04\/08","volumn":"1.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"148.55","rise":"-21.79%","time":"04\/09","volumn":"1.35\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"144.87","rise":"-23.72%","time":"04\/10","volumn":"1.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"145.43","rise":"-23.43%","time":"04\/11","volumn":"1.37\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"138.80","rise":"-26.92%","time":"04\/12","volumn":"2.17\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"137.24","rise":"-27.74%","time":"04\/15","volumn":"1.78\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"136.93","rise":"-27.91%","time":"04\/16","volumn":"2.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"138.04","rise":"-27.32%","time":"04\/17","volumn":"2.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"144.81","rise":"-23.76%","time":"04\/18","volumn":"3.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"144.41","rise":"-23.97%","time":"04\/19","volumn":"2.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"147.42","rise":"-22.38%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"148.98","rise":"-21.56%","time":"04\/23","volumn":"1.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"147.36","rise":"-22.41%","time":"04\/24","volumn":"1.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"144.99","rise":"-23.66%","time":"04\/25","volumn":"2.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"147.45","rise":"-22.37%","time":"04\/26","volumn":"2.44\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"146.79","rise":"-22.71%","time":"04\/29","volumn":"2.18\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"146.71","rise":"-22.76%","time":"04\/30","volumn":"3.76\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"127.37","rise":"-32.94%","time":"05\/01","volumn":"11.76\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"134.94","rise":"-28.95%","time":"05\/02","volumn":"4.84\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"132.94","rise":"-30.01%","time":"05\/03","volumn":"3.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"130.08","rise":"-31.51%","time":"05\/06","volumn":"3.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"129.49","rise":"-31.82%","time":"05\/07","volumn":"3.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"129.53","rise":"-31.80%","time":"05\/08","volumn":"2.98\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"131.66","rise":"-30.68%","time":"05\/09","volumn":"1.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"132.00","rise":"-30.50%","time":"05\/10","volumn":"1.77\u4e07"}],"points":"240"}}