{"code":"000001","prev_close":3875.6044,"highest":3919.6691,"lowest":3888.4959,"date":20260918,"time":162907,"total":241,"begin":0,"end":241,"line":[[93000,3891.9608,16.356,null,4332014,8421190963],[93100,3892.7247,17.120,null,13642992,30106066001],[93200,3891.9628,16.358,null,11650522,25124532563],[93300,3888.8106,13.206,null,7248256,16716115737],[93400,3892.6231,17.019,null,6813425,14905101418],[93500,3893.8295,18.225,null,7926292,14932998051],[93600,3895.4255,19.821,null,8673317,15870687231],[93700,3893.3946,17.790,null,5823847,12153057639],[93800,3894.2548,18.650,null,5906232,11090557042],[93900,3894.2694,18.665,null,5190876,11542879185],[94000,3893.6915,18.087,null,4361934,9666595183],[94100,3896.8141,21.210,null,4580815,10873138782],[94200,3894.2490,18.645,null,4282011,9662104537],[94300,3893.7087,18.104,null,3732508,8526493092],[94400,3894.2964,18.692,null,4250249,8697923092],[94500,3892.2951,16.691,null,4192274,8620016163],[94600,3895.0637,19.459,null,4453334,8776716067],[94700,3895.0525,19.448,null,4249975,8149169604],[94800,3897.7208,22.116,null,3871415,7872111677],[94900,3900.9816,25.377,null,3954104,7692042241],[95000,3900.2951,24.691,null,3694648,6893249628],[95100,3899.2480,23.644,null,4133956,7988851446],[95200,3896.9799,21.376,null,3810265,7687398146],[95300,3895.5944,19.990,null,3435411,7484784869],[95400,3895.2121,19.608,null,3835963,8176859453],[95500,3898.0352,22.431,null,3524473,7251211930],[95600,3897.3307,21.726,null,3744490,7278565988],[95700,3897.9571,22.353,null,3944445,8221312105],[95800,3900.3980,24.794,null,3271334,6068049605],[95900,3902.5143,26.910,null,3269717,6104933477],[100000,3905.3857,29.781,null,2854629,5570905032],[100100,3905.6338,30.029,null,3466711,6732095209],[100200,3907.3181,31.714,null,3010553,6565337904],[100300,3906.8935,31.289,null,3118235,6768498704],[100400,3905.8486,30.244,null,3345479,5831638898],[100500,3905.1481,29.544,null,3016254,4904972281],[100600,3904.7393,29.135,null,2416981,4622066422],[100700,3905.7423,30.138,null,2402413,4488306352],[100800,3905.4775,29.873,null,2289254,4833884768],[100900,3905.6650,30.061,null,2053303,4198257957],[101000,3906.0552,30.451,null,2324999,4223705789],[101100,3905.9135,30.309,null,2225593,4084276488],[101200,3906.8619,31.258,null,2211307,4065699285],[101300,3908.5597,32.955,null,2307074,4851282720],[101400,3907.0193,31.415,null,1875434,3674136159],[101500,3907.1095,31.505,null,2046832,4111525137],[101600,3906.6518,31.047,null,1937080,3819523084],[101700,3907.4773,31.873,null,2134999,4123962047],[101800,3907.6713,32.067,null,2197703,4159165465],[101900,3907.0839,31.480,null,1858341,3625841288],[102000,3905.8077,30.203,null,2010206,3948328305],[102100,3906.1224,30.518,null,2115876,4072585373],[102200,3905.9162,30.312,null,1757160,3731358976],[102300,3904.1850,28.581,null,1930575,3850292158],[102400,3905.7777,30.173,null,1619842,3420735277],[102500,3905.0933,29.489,null,1863378,3300812108],[102600,3904.4413,28.837,null,1553705,3062026118],[102700,3904.9850,29.381,null,1438242,3035505899],[102800,3903.7431,28.139,null,1569300,3319213781],[102900,3903.0518,27.447,null,1599802,3246728624],[103000,3904.6331,29.029,null,1573921,3171741090],[103100,3904.5496,28.945,null,1781527,3437248589],[103200,3906.1811,30.577,null,1662116,3309092167],[103300,3907.7093,32.105,null,1395217,3185960692],[103400,3906.6699,31.066,null,1701022,3655284960],[103500,3905.2163,29.612,null,1419701,3533887997],[103600,3905.2649,29.661,null,1579510,3642775244],[103700,3904.6700,29.066,null,1901351,4353471237],[103800,3905.5510,29.947,null,1909248,4639001255],[103900,3905.2135,29.609,null,1245640,3332201124],[104000,3905.8460,30.242,null,1207699,3432469872],[104100,3904.6343,29.030,null,1706364,3705233013],[104200,3905.7987,30.194,null,1642078,4468832342],[104300,3905.9449,30.341,null,1392292,3779808948],[104400,3905.0812,29.477,null,1141586,3141513186],[104500,3904.8287,29.224,null,1255977,2996364684],[104600,3905.6833,30.079,null,1346038,2676855674],[104700,3905.0969,29.493,null,1108694,2455619173],[104800,3905.9737,30.369,null,1024418,2329900483],[104900,3903.0383,27.434,null,1228821,3122607751],[105000,3903.2562,27.652,null,1106307,2338936640],[105100,3903.4517,27.847,null,1314227,2830347222],[105200,3905.4088,29.804,null,1210751,2652460103],[105300,3906.1654,30.561,null,925108,2429864066],[105400,3904.5247,28.920,null,949532,2457715433],[105500,3905.9114,30.307,null,1011858,2567323554],[105600,3904.4288,28.824,null,1378819,2960727633],[105700,3904.2475,28.643,null,1120306,2483767711],[105800,3905.0089,29.405,null,1043358,2169887516],[105900,3905.9457,30.341,null,1037390,2235935524],[110000,3906.3220,30.718,null,1018436,2158081614],[110100,3907.4861,31.882,null,1255965,3020523548],[110200,3909.3533,33.749,null,1582088,4039705779],[110300,3908.3436,32.739,null,1699808,3682000980],[110400,3908.3072,32.703,null,1428712,3174970613],[110500,3907.6915,32.087,null,1415331,2896631001],[110600,3908.3849,32.781,null,1347854,2688306315],[110700,3907.9484,32.344,null,1035489,2493536851],[110800,3908.4584,32.854,null,1071639,2208167577],[110900,3910.1650,34.561,null,1416894,3027948593],[111000,3910.6149,35.011,null,1230723,2672934951],[111100,3912.6973,37.093,null,1543959,3779532859],[111200,3913.7385,38.134,null,1400561,3423973130],[111300,3915.1453,39.541,null,1500623,3487094360],[111400,3914.3810,38.777,null,1498871,2896419772],[111500,3913.6993,38.095,null,1302741,3208285739],[111600,3915.7490,40.145,null,1442531,4195152457],[111700,3915.5539,39.950,null,1275192,3113378120],[111800,3915.4603,39.856,null,1320934,2892644591],[111900,3915.5087,39.904,null,1475374,3200581140],[112000,3915.8669,40.263,null,1253746,2915482843],[112100,3916.6440,41.040,null,1478357,3014009703],[112200,3914.3245,38.720,null,1179311,2950760922],[112300,3914.4951,38.891,null,1027940,2505505002],[112400,3915.7772,40.173,null,1151356,2919501102],[112500,3914.5269,38.923,null,946004,2361086500],[112600,3914.4893,38.885,null,877114,2087964066],[112700,3914.0544,38.450,null,894690,2287316293],[112800,3914.7800,39.176,null,922577,2435668580],[112900,3915.9504,40.346,null,921418,2465359748],[113000,3916.0749,40.471,null,1155861,2857798419],[130100,3916.9329,41.329,null,4790798,10823875354],[130200,3915.0683,39.464,null,2201850,4359619183],[130300,3914.8287,39.224,null,1506051,3480290520],[130400,3913.2012,37.597,null,1289538,3334790751],[130500,3913.2978,37.693,null,1468125,3247981020],[130600,3914.0554,38.451,null,1696207,3173968567],[130700,3914.0441,38.440,null,1429460,3159922177],[130800,3917.4308,41.826,null,1601095,3536617832],[130900,3918.7219,43.118,null,1352652,3510347869],[131000,3918.2509,42.647,null,1712925,3742708668],[131100,3918.1730,42.569,null,1352134,3379943608],[131200,3919.1871,43.583,null,1312725,3353625336],[131300,3918.5987,42.994,null,1274485,3043374750],[131400,3918.4770,42.873,null,1267575,2963533422],[131500,3917.8293,42.225,null,1783649,2986825276],[131600,3916.8495,41.245,null,1643390,3082693363],[131700,3918.0937,42.489,null,1340472,2883348028],[131800,3917.5679,41.964,null,1444686,3188604904],[131900,3916.6989,41.095,null,1221326,3043076856],[132000,3916.6821,41.078,null,1234293,2524403768],[132100,3916.0229,40.419,null,1476199,3118446690],[132200,3915.3355,39.731,null,1210121,2890489496],[132300,3914.3193,38.715,null,1270024,2835325609],[132400,3913.8444,38.240,null,1308795,2642315784],[132500,3913.2091,37.605,null,1581490,3106064678],[132600,3913.4059,37.802,null,1403105,2595967633],[132700,3913.0166,37.412,null,1242201,2518901812],[132800,3913.5061,37.902,null,1864569,2785114100],[132900,3913.4147,37.810,null,1332982,2386301099],[133000,3913.5101,37.906,null,1093725,2271912645],[133100,3913.5481,37.944,null,1318893,2716055434],[133200,3913.2140,37.610,null,1178341,2273168553],[133300,3913.4489,37.845,null,1893221,2875214376],[133400,3914.0985,38.494,null,1089314,2189112824],[133500,3913.5061,37.902,null,991249,2101970142],[133600,3913.5535,37.949,null,984666,2116449920],[133700,3913.4722,37.868,null,943027,1934959617],[133800,3914.2045,38.600,null,1023875,2102206408],[133900,3913.4812,37.877,null,1081621,2081227626],[134000,3912.9262,37.322,null,1114804,2333489542],[134100,3912.1338,36.529,null,1123671,2422188348],[134200,3910.7500,35.146,null,1512302,2953488522],[134300,3910.4221,34.818,null,1366664,2449231398],[134400,3910.5683,34.964,null,1155604,2329903215],[134500,3911.0038,35.399,null,1190309,2189884497],[134600,3912.4826,36.878,null,1303454,2546770803],[134700,3910.9635,35.359,null,1222786,2661573753],[134800,3910.1420,34.538,null,1031571,2420710662],[134900,3908.2299,32.626,null,1383073,2648224866],[135000,3906.0526,30.448,null,1832366,3147091420],[135100,3906.9686,31.364,null,1589603,3114984186],[135200,3907.5576,31.953,null,1066906,2308533942],[135300,3908.2846,32.680,null,912547,2029363792],[135400,3907.6568,32.052,null,908005,2072494555],[135500,3907.5785,31.974,null,815272,1709434002],[135600,3906.5978,30.993,null,1092351,2507201765],[135700,3906.9354,31.331,null,938905,2184327318],[135800,3907.3985,31.794,null,970589,1857507277],[135900,3907.9777,32.373,null,922216,1809958288],[140000,3908.4538,32.849,null,1026301,1916453530],[140100,3909.4689,33.865,null,1121383,2165167702],[140200,3909.9555,34.351,null,1020743,2278711830],[140300,3911.0414,35.437,null,1103236,2180372718],[140400,3910.8976,35.293,null,1122077,2276032348],[140500,3908.8138,33.209,null,1301429,2428663118],[140600,3908.6860,33.082,null,1174664,2328993821],[140700,3909.0712,33.467,null,1056855,1856333745],[140800,3909.7426,34.138,null,1041019,1935544192],[140900,3910.4645,34.860,null,986767,2011124859],[141000,3910.5023,34.898,null,977753,1937215856],[141100,3911.4088,35.804,null,891374,1935060833],[141200,3911.1249,35.521,null,948560,1854382069],[141300,3910.2045,34.600,null,1022700,1986183980],[141400,3910.0288,34.424,null,1092506,2037133007],[141500,3910.5477,34.943,null,1074997,1762029428],[141600,3909.8753,34.271,null,1111456,1904775819],[141700,3909.0250,33.421,null,1113719,1917186184],[141800,3908.9447,33.340,null,1076830,2027455338],[141900,3907.8519,32.248,null,1101452,2152293842],[142000,3907.6554,32.051,null,1121301,2058562463],[142100,3906.1898,30.585,null,1342128,2477672541],[142200,3907.0839,31.480,null,1024470,2086436295],[142300,3907.7209,32.117,null,1909591,2288452236],[142400,3908.4022,32.798,null,1162125,1837984074],[142500,3908.6998,33.095,null,1225187,2183158863],[142600,3909.3434,33.739,null,1418714,2248706847],[142700,3909.9336,34.329,null,1213228,2064831611],[142800,3909.8604,34.256,null,1229164,2152276491],[142900,3910.0436,34.439,null,1279933,2133295246],[143000,3910.2865,34.682,null,1297629,2263647338],[143100,3910.3473,34.743,null,1515389,2683265708],[143200,3909.5541,33.950,null,1622855,2765358611],[143300,3909.6811,34.077,null,1392289,2513346454],[143400,3909.4228,33.818,null,1574298,2404495506],[143500,3909.9284,34.324,null,1568119,2569358210],[143600,3910.3711,34.767,null,1476342,2583706458],[143700,3910.9183,35.314,null,1385324,2569917043],[143800,3912.3529,36.749,null,1576025,2912616481],[143900,3913.3093,37.705,null,1542962,3046239492],[144000,3913.2119,37.608,null,1600714,3029429386],[144100,3912.4938,36.889,null,1704258,3130965240],[144200,3912.6246,37.020,null,1566038,2890871544],[144300,3912.6660,37.062,null,1680593,3141233289],[144400,3912.3800,36.776,null,1726236,3097424320],[144500,3912.9724,37.368,null,1778821,3229202974],[144600,3913.3512,37.747,null,1932258,3737346866],[144700,3913.2594,37.655,null,1730900,3519050360],[144800,3913.4252,37.821,null,1925717,3818830062],[144900,3913.7086,38.104,null,2016209,3890290801],[145000,3913.6677,38.063,null,2274434,4080255148],[145100,3914.0145,38.410,null,2625579,4950836188],[145200,3914.0741,38.470,null,2582081,5060899579],[145300,3913.1940,37.590,null,2692169,5164290332],[145400,3912.6349,37.031,null,2764457,5309589045],[145500,3913.3279,37.724,null,3341764,5992982163],[145600,3912.5637,36.959,null,4033614,6836913771],[145700,3913.7518,38.147,null,4194205,7225749355],[145800,3914.3537,38.749,null,78478,120045148],[145900,3914.3537,38.749,null,0,0],[150000,3911.8714,36.267,null,11811907,21797145981]]}