{"status":"success","data":{"value_and_date":[{"value":"99370.29","close_val":"99370.29","date_time":"2024-12-05 10:56:07","traded_volume":"39932"},{"value":"99372.57","close_val":"99372.57","date_time":"2024-12-05 10:56:18","traded_volume":"3300"},{"value":"99366.35","close_val":"99366.35","date_time":"2024-12-05 10:57:04","traded_volume":"25160"},{"value":"99366.21","close_val":"99366.21","date_time":"2024-12-05 10:57:06","traded_volume":"760"},{"value":"100237.02","close_val":"100237.02","date_time":"2024-12-05 10:57:22","traded_volume":"567"},{"value":"100113.82","close_val":"100113.82","date_time":"2024-12-05 11:00:07","traded_volume":"2250"},{"value":"100113.12","close_val":"100113.12","date_time":"2024-12-05 11:01:52","traded_volume":"550"},{"value":"100116.5","close_val":"100116.5","date_time":"2024-12-05 11:04:34","traded_volume":"10000"},{"value":"100116.71","close_val":"100116.71","date_time":"2024-12-05 11:05:16","traded_volume":"1830"},{"value":"100116.77","close_val":"100116.77","date_time":"2024-12-05 11:06:23","traded_volume":"3651"},{"value":"100116.21","close_val":"100116.21","date_time":"2024-12-05 11:07:17","traded_volume":"3251"},{"value":"100119.19","close_val":"100119.19","date_time":"2024-12-05 11:07:33","traded_volume":"7000"},{"value":"100134.34","close_val":"100134.34","date_time":"2024-12-05 11:08:12","traded_volume":"2000"},{"value":"100134.67","close_val":"100134.67","date_time":"2024-12-05 11:08:38","traded_volume":"1000"},{"value":"100126.99","close_val":"100126.99","date_time":"2024-12-05 11:12:30","traded_volume":"2000"},{"value":"100126.89","close_val":"100126.89","date_time":"2024-12-05 11:12:38","traded_volume":"200"},{"value":"100126.87","close_val":"100126.87","date_time":"2024-12-05 11:13:14","traded_volume":"137"},{"value":"100126.57","close_val":"100126.57","date_time":"2024-12-05 11:13:25","traded_volume":"2000"},{"value":"100136.17","close_val":"100136.17","date_time":"2024-12-05 11:13:41","traded_volume":"2500"},{"value":"100136.16","close_val":"100136.16","date_time":"2024-12-05 11:19:13","traded_volume":"51"},{"value":"100138.26","close_val":"100138.26","date_time":"2024-12-05 11:20:01","traded_volume":"1406"},{"value":"100138.4","close_val":"100138.4","date_time":"2024-12-05 11:20:31","traded_volume":"94"},{"value":"100138.14","close_val":"100138.14","date_time":"2024-12-05 11:21:14","traded_volume":"2000"},{"value":"100140.71","close_val":"100140.71","date_time":"2024-12-05 11:22:49","traded_volume":"1906"},{"value":"100140.69","close_val":"100140.69","date_time":"2024-12-05 11:23:23","traded_volume":"11"},{"value":"100144.83","close_val":"100144.83","date_time":"2024-12-05 11:24:36","traded_volume":"50000"},{"value":"100142.89","close_val":"100142.89","date_time":"2024-12-05 11:25:01","traded_volume":"10000"},{"value":"100141.07","close_val":"100141.07","date_time":"2024-12-05 11:25:22","traded_volume":"11851"},{"value":"100140.86","close_val":"100140.86","date_time":"2024-12-05 11:27:02","traded_volume":"2002"},{"value":"100140.98","close_val":"100140.98","date_time":"2024-12-05 11:27:55","traded_volume":"223"},{"value":"100140.61","close_val":"100140.61","date_time":"2024-12-05 11:30:15","traded_volume":"24"},{"value":"100138.85","close_val":"100138.85","date_time":"2024-12-05 11:31:16","traded_volume":"20000"},{"value":"100138.87","close_val":"100138.87","date_time":"2024-12-05 11:32:29","traded_volume":"340"},{"value":"100138.51","close_val":"100138.51","date_time":"2024-12-05 11:32:37","traded_volume":"10000"},{"value":"100143.41","close_val":"100143.41","date_time":"2024-12-05 11:32:51","traded_volume":"5640"},{"value":"100143.35","close_val":"100143.35","date_time":"2024-12-05 11:33:40","traded_volume":"500"},{"value":"100142.27","close_val":"100142.27","date_time":"2024-12-05 11:35:40","traded_volume":"8785"},{"value":"100141.23","close_val":"100141.23","date_time":"2024-12-05 11:36:01","traded_volume":"5000"},{"value":"100141.22","close_val":"100141.22","date_time":"2024-12-05 11:36:57","traded_volume":"550"},{"value":"100136.69","close_val":"100136.69","date_time":"2024-12-05 11:38:28","traded_volume":"644"},{"value":"100136.67","close_val":"100136.67","date_time":"2024-12-05 11:38:52","traded_volume":"1650"},{"value":"100136.2","close_val":"100136.2","date_time":"2024-12-05 11:40:06","traded_volume":"4331"},{"value":"100136.06","close_val":"100136.06","date_time":"2024-12-05 11:40:54","traded_volume":"1809"},{"value":"100136.04","close_val":"100136.04","date_time":"2024-12-05 11:41:00","traded_volume":"1000"},{"value":"100136.01","close_val":"100136.01","date_time":"2024-12-05 11:41:38","traded_volume":"344"},{"value":"100135.94","close_val":"100135.94","date_time":"2024-12-05 11:41:55","traded_volume":"200"},{"value":"100135.81","close_val":"100135.81","date_time":"2024-12-05 11:42:24","traded_volume":"1705"},{"value":"100134.9","close_val":"100134.9","date_time":"2024-12-05 11:42:27","traded_volume":"150"},{"value":"100134.83","close_val":"100134.83","date_time":"2024-12-05 11:42:32","traded_volume":"6073"},{"value":"100134.8","close_val":"100134.8","date_time":"2024-12-05 11:43:00","traded_volume":"200"},{"value":"100135.32","close_val":"100135.32","date_time":"2024-12-05 11:44:06","traded_volume":"5000"},{"value":"100134.94","close_val":"100134.94","date_time":"2024-12-05 11:44:24","traded_volume":"3218"},{"value":"100132.12","close_val":"100132.12","date_time":"2024-12-05 11:47:27","traded_volume":"210"},{"value":"100125.63","close_val":"100125.63","date_time":"2024-12-05 11:49:33","traded_volume":"355"},{"value":"100125.7","close_val":"100125.7","date_time":"2024-12-05 11:49:58","traded_volume":"57"},{"value":"100105.53","close_val":"100105.53","date_time":"2024-12-05 11:51:19","traded_volume":"25930"},{"value":"100105.46","close_val":"100105.46","date_time":"2024-12-05 11:52:23","traded_volume":"845"},{"value":"100104.85","close_val":"100104.85","date_time":"2024-12-05 11:52:37","traded_volume":"6797"},{"value":"100104.77","close_val":"100104.77","date_time":"2024-12-05 11:53:03","traded_volume":"10000"},{"value":"100104.72","close_val":"100104.72","date_time":"2024-12-05 11:53:39","traded_volume":"10000"},{"value":"100098.35","close_val":"100098.35","date_time":"2024-12-05 11:54:16","traded_volume":"398"},{"value":"99924.32","close_val":"99924.32","date_time":"2024-12-05 11:54:21","traded_volume":"1821"},{"value":"99923.19","close_val":"99923.19","date_time":"2024-12-05 11:55:27","traded_volume":"206"},{"value":"99919.64","close_val":"99919.64","date_time":"2024-12-05 11:56:02","traded_volume":"247"},{"value":"99910.35","close_val":"99910.35","date_time":"2024-12-05 11:57:51","traded_volume":"753"},{"value":"99910.39","close_val":"99910.39","date_time":"2024-12-05 11:58:02","traded_volume":"100"},{"value":"99910.81","close_val":"99910.81","date_time":"2024-12-05 11:58:32","traded_volume":"1500"},{"value":"99820.85","close_val":"99820.85","date_time":"2024-12-05 11:59:32","traded_volume":"10000"},{"value":"99820.83","close_val":"99820.83","date_time":"2024-12-05 11:59:59","traded_volume":"1488"},{"value":"99819.14","close_val":"99819.14","date_time":"2024-12-05 12:00:42","traded_volume":"1000"},{"value":"99819.16","close_val":"99819.16","date_time":"2024-12-05 12:00:43","traded_volume":"219"},{"value":"99821.57","close_val":"99821.57","date_time":"2024-12-05 12:00:51","traded_volume":"470"},{"value":"99820.55","close_val":"99820.55","date_time":"2024-12-05 12:01:00","traded_volume":"13820"},{"value":"99820.73","close_val":"99820.73","date_time":"2024-12-05 12:01:01","traded_volume":"30"},{"value":"99820.18","close_val":"99820.18","date_time":"2024-12-05 12:01:10","traded_volume":"2000"},{"value":"99817.47","close_val":"99817.47","date_time":"2024-12-05 12:01:41","traded_volume":"255"},{"value":"99816.85","close_val":"99816.85","date_time":"2024-12-05 12:02:09","traded_volume":"2669"},{"value":"99815.9","close_val":"99815.9","date_time":"2024-12-05 12:02:39","traded_volume":"15636"},{"value":"99815.72","close_val":"99815.72","date_time":"2024-12-05 12:03:10","traded_volume":"5"},{"value":"99815.13","close_val":"99815.13","date_time":"2024-12-05 12:05:23","traded_volume":"206"},{"value":"99813.44","close_val":"99813.44","date_time":"2024-12-05 12:05:49","traded_volume":"50000"},{"value":"99802.3","close_val":"99802.3","date_time":"2024-12-05 12:07:41","traded_volume":"5000"},{"value":"99802.23","close_val":"99802.23","date_time":"2024-12-05 12:08:07","traded_volume":"1406"},{"value":"99801.7","close_val":"99801.7","date_time":"2024-12-05 12:09:11","traded_volume":"6000"},{"value":"99800","close_val":"99800","date_time":"2024-12-05 12:11:53","traded_volume":"1000"},{"value":"99799.3","close_val":"99799.3","date_time":"2024-12-05 12:12:46","traded_volume":"54479"},{"value":"99799.5","close_val":"99799.5","date_time":"2024-12-05 12:12:50","traded_volume":"700"},{"value":"99799.53","close_val":"99799.53","date_time":"2024-12-05 12:13:27","traded_volume":"300"},{"value":"99769.32","close_val":"99769.32","date_time":"2024-12-05 12:13:44","traded_volume":"995"},{"value":"99757.69","close_val":"99757.69","date_time":"2024-12-05 12:13:48","traded_volume":"10000"},{"value":"99757.68","close_val":"99757.68","date_time":"2024-12-05 12:14:32","traded_volume":"1290"},{"value":"99757.7","close_val":"99757.7","date_time":"2024-12-05 12:15:38","traded_volume":"150"},{"value":"99753.86","close_val":"99753.86","date_time":"2024-12-05 12:15:39","traded_volume":"5747"},{"value":"99753.89","close_val":"99753.89","date_time":"2024-12-05 12:16:38","traded_volume":"250"},{"value":"99754.97","close_val":"99754.97","date_time":"2024-12-05 12:16:42","traded_volume":"3000"},{"value":"99754.83","close_val":"99754.83","date_time":"2024-12-05 12:16:49","traded_volume":"400"},{"value":"99745.88","close_val":"99745.88","date_time":"2024-12-05 12:16:57","traded_volume":"4600"},{"value":"99745.96","close_val":"99745.96","date_time":"2024-12-05 12:17:38","traded_volume":"171"},{"value":"99744.51","close_val":"99744.51","date_time":"2024-12-05 12:18:05","traded_volume":"1000"},{"value":"99744.1","close_val":"99744.1","date_time":"2024-12-05 12:18:46","traded_volume":"1300"},{"value":"99744.5","close_val":"99744.5","date_time":"2024-12-05 12:20:11","traded_volume":"1300"},{"value":"99744.46","close_val":"99744.46","date_time":"2024-12-05 12:20:48","traded_volume":"4623"},{"value":"99743.78","close_val":"99743.78","date_time":"2024-12-05 12:23:05","traded_volume":"11932"},{"value":"99743.59","close_val":"99743.59","date_time":"2024-12-05 12:24:05","traded_volume":"500"},{"value":"99741.97","close_val":"99741.97","date_time":"2024-12-05 12:24:12","traded_volume":"35273"},{"value":"99741.98","close_val":"99741.98","date_time":"2024-12-05 12:24:25","traded_volume":"500"},{"value":"99742.8","close_val":"99742.8","date_time":"2024-12-05 12:26:13","traded_volume":"200"},{"value":"99742.73","close_val":"99742.73","date_time":"2024-12-05 12:28:02","traded_volume":"2000"},{"value":"99742.72","close_val":"99742.72","date_time":"2024-12-05 12:28:17","traded_volume":"1370"},{"value":"99742.65","close_val":"99742.65","date_time":"2024-12-05 12:28:19","traded_volume":"1000"},{"value":"99742.79","close_val":"99742.79","date_time":"2024-12-05 12:28:26","traded_volume":"10000"},{"value":"99742.49","close_val":"99742.49","date_time":"2024-12-05 12:29:44","traded_volume":"1006"},{"value":"99742.27","close_val":"99742.27","date_time":"2024-12-05 12:29:57","traded_volume":"928"},{"value":"99742.2","close_val":"99742.2","date_time":"2024-12-05 12:30:01","traded_volume":"2080"},{"value":"99742.21","close_val":"99742.21","date_time":"2024-12-05 12:30:20","traded_volume":"81"},{"value":"99742.09","close_val":"99742.09","date_time":"2024-12-05 12:30:54","traded_volume":"600"},{"value":"99742.12","close_val":"99742.12","date_time":"2024-12-05 12:31:36","traded_volume":"100"},{"value":"99742.16","close_val":"99742.16","date_time":"2024-12-05 12:31:59","traded_volume":"100"},{"value":"99742.09","close_val":"99742.09","date_time":"2024-12-05 12:32:42","traded_volume":"4000"},{"value":"99741.87","close_val":"99741.87","date_time":"2024-12-05 12:33:09","traded_volume":"1350"},{"value":"99741.86","close_val":"99741.86","date_time":"2024-12-05 12:33:22","traded_volume":"950"},{"value":"99741.89","close_val":"99741.89","date_time":"2024-12-05 12:33:27","traded_volume":"100"},{"value":"99742.16","close_val":"99742.16","date_time":"2024-12-05 12:35:05","traded_volume":"300"},{"value":"99733.62","close_val":"99733.62","date_time":"2024-12-05 12:44:35","traded_volume":"7292"},{"value":"99733.45","close_val":"99733.45","date_time":"2024-12-05 12:45:30","traded_volume":"1000"},{"value":"99736.29","close_val":"99736.29","date_time":"2024-12-05 12:47:44","traded_volume":"11460"},{"value":"99736.22","close_val":"99736.22","date_time":"2024-12-05 12:48:45","traded_volume":"500"},{"value":"99713.97","close_val":"99713.97","date_time":"2024-12-05 12:49:15","traded_volume":"1739"},{"value":"99713.38","close_val":"99713.38","date_time":"2024-12-05 12:49:25","traded_volume":"6500"},{"value":"99714.06","close_val":"99714.06","date_time":"2024-12-05 12:50:31","traded_volume":"6059"},{"value":"99714.09","close_val":"99714.09","date_time":"2024-12-05 12:51:22","traded_volume":"1093"},{"value":"99714.29","close_val":"99714.29","date_time":"2024-12-05 12:51:49","traded_volume":"5529"},{"value":"99714.32","close_val":"99714.32","date_time":"2024-12-05 12:51:50","traded_volume":"1000"},{"value":"99716.22","close_val":"99716.22","date_time":"2024-12-05 12:52:06","traded_volume":"8540"},{"value":"99702.37","close_val":"99702.37","date_time":"2024-12-05 12:54:37","traded_volume":"600"},{"value":"99700.67","close_val":"99700.67","date_time":"2024-12-05 12:56:01","traded_volume":"150"},{"value":"99700.64","close_val":"99700.64","date_time":"2024-12-05 12:56:03","traded_volume":"434"},{"value":"99700.85","close_val":"99700.85","date_time":"2024-12-05 12:56:26","traded_volume":"3250"},{"value":"99701.18","close_val":"99701.18","date_time":"2024-12-05 12:56:32","traded_volume":"26196"},{"value":"99704.83","close_val":"99704.83","date_time":"2024-12-05 12:56:47","traded_volume":"100"},{"value":"99702.26","close_val":"99702.26","date_time":"2024-12-05 12:57:18","traded_volume":"2500"},{"value":"99702.23","close_val":"99702.23","date_time":"2024-12-05 12:57:37","traded_volume":"2300"},{"value":"99701.94","close_val":"99701.94","date_time":"2024-12-05 12:57:48","traded_volume":"6250"},{"value":"99701.84","close_val":"99701.84","date_time":"2024-12-05 12:58:08","traded_volume":"4350"},{"value":"99701.6","close_val":"99701.6","date_time":"2024-12-05 12:58:51","traded_volume":"6500"},{"value":"99693.95","close_val":"99693.95","date_time":"2024-12-05 12:59:47","traded_volume":"400"}],"max_val":"100237.02","min_val":"99366.21","open_val":"100376.48","first_val":[{"value":"100376.48","close_val":"100376.48","date":"2024-12-05","traded_volume":"0"}],"previous_daily_index_date":"2024-12-04","market_summary_volume":"761032"}}