{
  "meta": {
    "code": "200",
    "message": "success",
    "totalPages": 1,
    "totalItems": 1590
  },
  "data": [
    {
      "lp": 5196.81,
      "vl": 26434456.0,
      "trading_time": "20260622_010000"
    },
    {
      "lp": 5194.53,
      "vl": 31973656.0,
      "trading_time": "20260622_010100"
    },
    {
      "lp": 5182.6,
      "vl": 35032856.0,
      "trading_time": "20260622_010200"
    },
    {
      "lp": 5176.33,
      "vl": 35631556.0,
      "trading_time": "20260622_010300"
    },
    {
      "lp": 5177.73,
      "vl": 37827856.0,
      "trading_time": "20260622_010400"
    },
    {
      "lp": 5181.25,
      "vl": 38985256.0,
      "trading_time": "20260622_010700"
    },
    {
      "lp": 5175.6,
      "vl": 39695256.0,
      "trading_time": "20260622_010800"
    },
    {
      "lp": 5175.4,
      "vl": 41241956.0,
      "trading_time": "20260622_010900"
    },
    {
      "lp": 5178.32,
      "vl": 41477056.0,
      "trading_time": "20260622_011000"
    },
    {
      "lp": 5177.77,
      "vl": 41862056.0,
      "trading_time": "20260622_011100"
    },
    {
      "lp": 5175.81,
      "vl": 42674456.0,
      "trading_time": "20260622_011200"
    },
    {
      "lp": 5180.79,
      "vl": 42962956.0,
      "trading_time": "20260622_011300"
    },
    {
      "lp": 5181.67,
      "vl": 43339256.0,
      "trading_time": "20260622_011400"
    },
    {
      "lp": 5181.65,
      "vl": 43542456.0,
      "trading_time": "20260622_011500"
    },
    {
      "lp": 5181.39,
      "vl": 43867756.0,
      "trading_time": "20260622_011600"
    },
    {
      "lp": 5181.5,
      "vl": 43958856.0,
      "trading_time": "20260622_011700"
    },
    {
      "lp": 5182.31,
      "vl": 44179356.0,
      "trading_time": "20260622_011800"
    },
    {
      "lp": 5182.87,
      "vl": 44360456.0,
      "trading_time": "20260622_011900"
    },
    {
      "lp": 5185.4,
      "vl": 44624656.0,
      "trading_time": "20260622_012000"
    },
    {
      "lp": 5186.24,
      "vl": 45184756.0,
      "trading_time": "20260622_012100"
    },
    {
      "lp": 5188.84,
      "vl": 45410756.0,
      "trading_time": "20260622_012200"
    },
    {
      "lp": 5187.36,
      "vl": 45671756.0,
      "trading_time": "20260622_012300"
    },
    {
      "lp": 5185.93,
      "vl": 45900456.0,
      "trading_time": "20260622_012400"
    },
    {
      "lp": 5185.94,
      "vl": 46359156.0,
      "trading_time": "20260622_012500"
    },
    {
      "lp": 5184.59,
      "vl": 46564656.0,
      "trading_time": "20260622_012600"
    },
    {
      "lp": 5185.39,
      "vl": 46722356.0,
      "trading_time": "20260622_012700"
    },
    {
      "lp": 5186.9,
      "vl": 46823256.0,
      "trading_time": "20260622_012800"
    },
    {
      "lp": 5186.99,
      "vl": 48174156.0,
      "trading_time": "20260622_013000"
    },
    {
      "lp": 5185.19,
      "vl": 48740256.0,
      "trading_time": "20260622_013100"
    },
    {
      "lp": 5188.0,
      "vl": 48880256.0,
      "trading_time": "20260622_013200"
    },
    {
      "lp": 5182.52,
      "vl": 49351556.0,
      "trading_time": "20260622_013300"
    },
    {
      "lp": 5181.39,
      "vl": 49602456.0,
      "trading_time": "20260622_013400"
    },
    {
      "lp": 5184.12,
      "vl": 49784256.0,
      "trading_time": "20260622_013500"
    },
    {
      "lp": 5184.76,
      "vl": 50031456.0,
      "trading_time": "20260622_013600"
    },
    {
      "lp": 5184.24,
      "vl": 50144056.0,
      "trading_time": "20260622_013700"
    },
    {
      "lp": 5183.6,
      "vl": 51740356.0,
      "trading_time": "20260622_013800"
    },
    {
      "lp": 5183.59,
      "vl": 51898256.0,
      "trading_time": "20260622_013900"
    },
    {
      "lp": 5184.73,
      "vl": 52236456.0,
      "trading_time": "20260622_014000"
    },
    {
      "lp": 5185.33,
      "vl": 52749256.0,
      "trading_time": "20260622_014100"
    },
    {
      "lp": 5185.03,
      "vl": 52936356.0,
      "trading_time": "20260622_014200"
    },
    {
      "lp": 5185.73,
      "vl": 53039456.0,
      "trading_time": "20260622_014300"
    },
    {
      "lp": 5184.08,
      "vl": 53130656.0,
      "trading_time": "20260622_014400"
    },
    {
      "lp": 5185.19,
      "vl": 53312156.0,
      "trading_time": "20260622_014500"
    },
    {
      "lp": 5185.95,
      "vl": 53997756.0,
      "trading_time": "20260622_014600"
    },
    {
      "lp": 5185.5,
      "vl": 54198356.0,
      "trading_time": "20260622_014700"
    },
    {
      "lp": 5183.19,
      "vl": 54406656.0,
      "trading_time": "20260622_014800"
    },
    {
      "lp": 5182.06,
      "vl": 55455456.0,
      "trading_time": "20260622_014900"
    },
    {
      "lp": 5180.36,
      "vl": 55745056.0,
      "trading_time": "20260622_015000"
    },
    {
      "lp": 5179.81,
      "vl": 56429656.0,
      "trading_time": "20260622_015100"
    },
    {
      "lp": 5183.03,
      "vl": 56702256.0,
      "trading_time": "20260622_015200"
    },
    {
      "lp": 5184.92,
      "vl": 57191456.0,
      "trading_time": "20260622_015300"
    },
    {
      "lp": 5187.21,
      "vl": 57317956.0,
      "trading_time": "20260622_015400"
    },
    {
      "lp": 5186.9,
      "vl": 57577156.0,
      "trading_time": "20260622_015500"
    },
    {
      "lp": 5186.42,
      "vl": 57846056.0,
      "trading_time": "20260622_015600"
    },
    {
      "lp": 5186.18,
      "vl": 64275756.0,
      "trading_time": "20260622_015700"
    },
    {
      "lp": 5187.04,
      "vl": 64681056.0,
      "trading_time": "20260622_015800"
    },
    {
      "lp": 5185.34,
      "vl": 65018056.0,
      "trading_time": "20260622_015900"
    },
    {
      "lp": 5185.72,
      "vl": 65355156.0,
      "trading_time": "20260622_020000"
    },
    {
      "lp": 5185.28,
      "vl": 65918356.0,
      "trading_time": "20260622_020100"
    },
    {
      "lp": 5185.31,
      "vl": 68031856.0,
      "trading_time": "20260622_020200"
    },
    {
      "lp": 5186.45,
      "vl": 68322856.0,
      "trading_time": "20260622_020300"
    },
    {
      "lp": 5184.79,
      "vl": 68494456.0,
      "trading_time": "20260622_020500"
    },
    {
      "lp": 5185.13,
      "vl": 68658856.0,
      "trading_time": "20260622_020600"
    },
    {
      "lp": 5185.96,
      "vl": 68757256.0,
      "trading_time": "20260622_020700"
    },
    {
      "lp": 5185.43,
      "vl": 69061256.0,
      "trading_time": "20260622_020800"
    },
    {
      "lp": 5186.27,
      "vl": 69325956.0,
      "trading_time": "20260622_020900"
    },
    {
      "lp": 5187.21,
      "vl": 69777156.0,
      "trading_time": "20260622_021000"
    },
    {
      "lp": 5185.21,
      "vl": 69966956.0,
      "trading_time": "20260622_021100"
    },
    {
      "lp": 5184.21,
      "vl": 70097856.0,
      "trading_time": "20260622_021200"
    },
    {
      "lp": 5185.33,
      "vl": 70564956.0,
      "trading_time": "20260622_021300"
    },
    {
      "lp": 5183.73,
      "vl": 70636556.0,
      "trading_time": "20260622_021400"
    },
    {
      "lp": 5185.73,
      "vl": 70947456.0,
      "trading_time": "20260622_021500"
    },
    {
      "lp": 5183.89,
      "vl": 71409256.0,
      "trading_time": "20260622_021600"
    },
    {
      "lp": 5184.82,
      "vl": 71656656.0,
      "trading_time": "20260622_021700"
    },
    {
      "lp": 5184.04,
      "vl": 71801856.0,
      "trading_time": "20260622_021800"
    },
    {
      "lp": 5183.98,
      "vl": 71936356.0,
      "trading_time": "20260622_021900"
    },
    {
      "lp": 5185.78,
      "vl": 72028456.0,
      "trading_time": "20260622_022000"
    },
    {
      "lp": 5185.8,
      "vl": 72247056.0,
      "trading_time": "20260622_022100"
    },
    {
      "lp": 5185.68,
      "vl": 72735256.0,
      "trading_time": "20260622_022200"
    },
    {
      "lp": 5186.99,
      "vl": 73024856.0,
      "trading_time": "20260622_022300"
    },
    {
      "lp": 5186.67,
      "vl": 73268856.0,
      "trading_time": "20260622_022400"
    },
    {
      "lp": 5187.71,
      "vl": 74181356.0,
      "trading_time": "20260622_022500"
    },
    {
      "lp": 5186.79,
      "vl": 74526556.0,
      "trading_time": "20260622_022600"
    },
    {
      "lp": 5187.59,
      "vl": 74954456.0,
      "trading_time": "20260622_022800"
    },
    {
      "lp": 5185.64,
      "vl": 75364156.0,
      "trading_time": "20260622_022900"
    },
    {
      "lp": 5187.01,
      "vl": 76644356.0,
      "trading_time": "20260622_023000"
    },
    {
      "lp": 5185.68,
      "vl": 76958356.0,
      "trading_time": "20260622_023100"
    },
    {
      "lp": 5185.82,
      "vl": 77542356.0,
      "trading_time": "20260622_023200"
    },
    {
      "lp": 5186.51,
      "vl": 79634656.0,
      "trading_time": "20260622_023300"
    },
    {
      "lp": 5186.54,
      "vl": 79913256.0,
      "trading_time": "20260622_023400"
    },
    {
      "lp": 5185.64,
      "vl": 80169456.0,
      "trading_time": "20260622_023500"
    },
    {
      "lp": 5184.91,
      "vl": 80513656.0,
      "trading_time": "20260622_023600"
    },
    {
      "lp": 5185.52,
      "vl": 80883256.0,
      "trading_time": "20260622_023700"
    },
    {
      "lp": 5186.63,
      "vl": 81320056.0,
      "trading_time": "20260622_023800"
    },
    {
      "lp": 5186.84,
      "vl": 81649756.0,
      "trading_time": "20260622_024000"
    },
    {
      "lp": 5185.2,
      "vl": 81752056.0,
      "trading_time": "20260622_024100"
    },
    {
      "lp": 5188.48,
      "vl": 82868256.0,
      "trading_time": "20260622_024300"
    },
    {
      "lp": 5187.89,
      "vl": 83544556.0,
      "trading_time": "20260622_024400"
    },
    {
      "lp": 5186.84,
      "vl": 84168356.0,
      "trading_time": "20260622_024500"
    },
    {
      "lp": 5186.02,
      "vl": 84473056.0,
      "trading_time": "20260622_024600"
    },
    {
      "lp": 5185.49,
      "vl": 86753856.0,
      "trading_time": "20260622_024700"
    },
    {
      "lp": 5185.36,
      "vl": 87539556.0,
      "trading_time": "20260622_024800"
    },
    {
      "lp": 5185.37,
      "vl": 87789156.0,
      "trading_time": "20260622_024900"
    },
    {
      "lp": 5185.7,
      "vl": 88342456.0,
      "trading_time": "20260622_025000"
    },
    {
      "lp": 5187.21,
      "vl": 88832156.0,
      "trading_time": "20260622_025100"
    },
    {
      "lp": 5186.48,
      "vl": 90127956.0,
      "trading_time": "20260622_025300"
    },
    {
      "lp": 5186.3,
      "vl": 90261156.0,
      "trading_time": "20260622_025400"
    },
    {
      "lp": 5186.82,
      "vl": 91007956.0,
      "trading_time": "20260622_025500"
    },
    {
      "lp": 5185.23,
      "vl": 93090956.0,
      "trading_time": "20260622_025600"
    },
    {
      "lp": 5183.46,
      "vl": 93286956.0,
      "trading_time": "20260622_025700"
    },
    {
      "lp": 5183.99,
      "vl": 93420356.0,
      "trading_time": "20260622_025800"
    },
    {
      "lp": 5184.58,
      "vl": 93530656.0,
      "trading_time": "20260622_025900"
    },
    {
      "lp": 5185.34,
      "vl": 93652756.0,
      "trading_time": "20260622_030000"
    },
    {
      "lp": 5185.8,
      "vl": 93914056.0,
      "trading_time": "20260622_030100"
    },
    {
      "lp": 5187.58,
      "vl": 95694956.0,
      "trading_time": "20260622_030200"
    },
    {
      "lp": 5187.0,
      "vl": 95938156.0,
      "trading_time": "20260622_030300"
    },
    {
      "lp": 5188.34,
      "vl": 96039556.0,
      "trading_time": "20260622_030400"
    },
    {
      "lp": 5189.06,
      "vl": 96434456.0,
      "trading_time": "20260622_030500"
    },
    {
      "lp": 5188.61,
      "vl": 96531256.0,
      "trading_time": "20260622_030600"
    },
    {
      "lp": 5188.68,
      "vl": 96689656.0,
      "trading_time": "20260622_030700"
    },
    {
      "lp": 5186.41,
      "vl": 98166656.0,
      "trading_time": "20260622_030800"
    },
    {
      "lp": 5187.06,
      "vl": 98294956.0,
      "trading_time": "20260622_031000"
    },
    {
      "lp": 5188.67,
      "vl": 98383556.0,
      "trading_time": "20260622_031000"
    },
    {
      "lp": 5191.22,
      "vl": 98891656.0,
      "trading_time": "20260622_031300"
    },
    {
      "lp": 5190.95,
      "vl": 98967756.0,
      "trading_time": "20260622_031400"
    },
    {
      "lp": 5190.43,
      "vl": 99230056.0,
      "trading_time": "20260622_031600"
    },
    {
      "lp": 5190.46,
      "vl": 99264156.0,
      "trading_time": "20260622_031600"
    },
    {
      "lp": 5189.38,
      "vl": 99816056.0,
      "trading_time": "20260622_031700"
    },
    {
      "lp": 5189.96,
      "vl": 100041956.0,
      "trading_time": "20260622_031900"
    },
    {
      "lp": 5188.63,
      "vl": 100187656.0,
      "trading_time": "20260622_032000"
    },
    {
      "lp": 5189.24,
      "vl": 101185656.0,
      "trading_time": "20260622_032100"
    },
    {
      "lp": 5187.11,
      "vl": 101380256.0,
      "trading_time": "20260622_032200"
    },
    {
      "lp": 5187.66,
      "vl": 101671456.0,
      "trading_time": "20260622_032300"
    },
    {
      "lp": 5188.82,
      "vl": 102825556.0,
      "trading_time": "20260622_032400"
    },
    {
      "lp": 5187.8,
      "vl": 102637456.0,
      "trading_time": "20260622_032400"
    },
    {
      "lp": 5189.64,
      "vl": 103369256.0,
      "trading_time": "20260622_032600"
    },
    {
      "lp": 5191.76,
      "vl": 103881356.0,
      "trading_time": "20260622_032700"
    },
    {
      "lp": 5191.72,
      "vl": 104573356.0,
      "trading_time": "20260622_032800"
    },
    {
      "lp": 5190.85,
      "vl": 105239056.0,
      "trading_time": "20260622_033000"
    },
    {
      "lp": 5190.66,
      "vl": 105646056.0,
      "trading_time": "20260622_033200"
    },
    {
      "lp": 5191.47,
      "vl": 105569156.0,
      "trading_time": "20260622_033200"
    },
    {
      "lp": 5188.5,
      "vl": 106091956.0,
      "trading_time": "20260622_033300"
    },
    {
      "lp": 5189.23,
      "vl": 106747856.0,
      "trading_time": "20260622_033500"
    },
    {
      "lp": 5188.28,
      "vl": 107107156.0,
      "trading_time": "20260622_033600"
    },
    {
      "lp": 5188.17,
      "vl": 106924256.0,
      "trading_time": "20260622_033600"
    },
    {
      "lp": 5188.37,
      "vl": 107670556.0,
      "trading_time": "20260622_033800"
    },
    {
      "lp": 5186.73,
      "vl": 109378356.0,
      "trading_time": "20260622_033900"
    },
    {
      "lp": 5188.3,
      "vl": 107948756.0,
      "trading_time": "20260622_033900"
    },
    {
      "lp": 5186.7,
      "vl": 109817856.0,
      "trading_time": "20260622_034000"
    },
    {
      "lp": 5187.19,
      "vl": 109856556.0,
      "trading_time": "20260622_034100"
    },
    {
      "lp": 5187.83,
      "vl": 110016656.0,
      "trading_time": "20260622_034300"
    },
    {
      "lp": 5185.8,
      "vl": 110378856.0,
      "trading_time": "20260622_034400"
    },
    {
      "lp": 5187.36,
      "vl": 110527956.0,
      "trading_time": "20260622_034600"
    },
    {
      "lp": 5185.54,
      "vl": 110611156.0,
      "trading_time": "20260622_034700"
    },
    {
      "lp": 5184.26,
      "vl": 110935056.0,
      "trading_time": "20260622_034700"
    },
    {
      "lp": 5184.4,
      "vl": 112412656.0,
      "trading_time": "20260622_034900"
    },
    {
      "lp": 5183.84,
      "vl": 112487856.0,
      "trading_time": "20260622_034900"
    },
    {
      "lp": 5184.88,
      "vl": 112692856.0,
      "trading_time": "20260622_035000"
    },
    {
      "lp": 5185.0,
      "vl": 114947556.0,
      "trading_time": "20260622_035100"
    },
    {
      "lp": 5183.59,
      "vl": 115578956.0,
      "trading_time": "20260622_035300"
    },
    {
      "lp": 5182.56,
      "vl": 115777156.0,
      "trading_time": "20260622_035400"
    },
    {
      "lp": 5183.25,
      "vl": 116355556.0,
      "trading_time": "20260622_035500"
    },
    {
      "lp": 5182.48,
      "vl": 116562156.0,
      "trading_time": "20260622_035600"
    },
    {
      "lp": 5182.42,
      "vl": 116700756.0,
      "trading_time": "20260622_035700"
    },
    {
      "lp": 5183.47,
      "vl": 116810856.0,
      "trading_time": "20260622_035800"
    },
    {
      "lp": 5183.3,
      "vl": 117024956.0,
      "trading_time": "20260622_035900"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_040100"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_040200"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_040400"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_040500"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_040600"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_040800"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_040900"
    },
    {
      "lp": 5183.59,
      "vl": 117170756.0,
      "trading_time": "20260622_041000"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_041100"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_041200"
    },
    {
      "lp": 5183.59,
      "vl": 117170756.0,
      "trading_time": "20260622_041300"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_041400"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_041500"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_041600"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_041700"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_041800"
    },
    {
      "lp": 5183.61,
      "vl": 117170756.0,
      "trading_time": "20260622_041900"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_042100"
    },
    {
      "lp": 5183.53,
      "vl": 117170756.0,
      "trading_time": "20260622_042100"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_042400"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_042600"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_042700"
    },
    {
      "lp": 5183.59,
      "vl": 117170756.0,
      "trading_time": "20260622_042800"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_043000"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_043100"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_043300"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_043400"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_043500"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_043700"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_043800"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_044000"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_044100"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_044300"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_044400"
    },
    {
      "lp": 5183.59,
      "vl": 117170756.0,
      "trading_time": "20260622_044500"
    },
    {
      "lp": 5183.59,
      "vl": 117170756.0,
      "trading_time": "20260622_044600"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_044700"
    },
    {
      "lp": 5183.61,
      "vl": 117170756.0,
      "trading_time": "20260622_044900"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_045100"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_045300"
    },
    {
      "lp": 5183.57,
      "vl": 117170756.0,
      "trading_time": "20260622_045400"
    },
    {
      "lp": 5183.61,
      "vl": 117170756.0,
      "trading_time": "20260622_045500"
    },
    {
      "lp": 5183.61,
      "vl": 117170756.0,
      "trading_time": "20260622_045600"
    },
    {
      "lp": 5183.61,
      "vl": 117170756.0,
      "trading_time": "20260622_045700"
    },
    {
      "lp": 5183.55,
      "vl": 117170756.0,
      "trading_time": "20260622_045800"
    },
    {
      "lp": 5182.38,
      "vl": 118794956.0,
      "trading_time": "20260622_045900"
    },
    {
      "lp": 5181.12,
      "vl": 119794056.0,
      "trading_time": "20260622_050000"
    },
    {
      "lp": 5184.02,
      "vl": 120064956.0,
      "trading_time": "20260622_050100"
    },
    {
      "lp": 5180.4,
      "vl": 120461456.0,
      "trading_time": "20260622_050300"
    },
    {
      "lp": 5179.55,
      "vl": 121215856.0,
      "trading_time": "20260622_050400"
    },
    {
      "lp": 5178.97,
      "vl": 122701156.0,
      "trading_time": "20260622_050600"
    },
    {
      "lp": 5180.51,
      "vl": 123545056.0,
      "trading_time": "20260622_050700"
    },
    {
      "lp": 5178.47,
      "vl": 123662756.0,
      "trading_time": "20260622_050800"
    },
    {
      "lp": 5179.04,
      "vl": 123778356.0,
      "trading_time": "20260622_050900"
    },
    {
      "lp": 5180.45,
      "vl": 123911656.0,
      "trading_time": "20260622_051000"
    },
    {
      "lp": 5179.57,
      "vl": 123966356.0,
      "trading_time": "20260622_051100"
    },
    {
      "lp": 5178.66,
      "vl": 124094556.0,
      "trading_time": "20260622_051300"
    },
    {
      "lp": 5178.6,
      "vl": 124141356.0,
      "trading_time": "20260622_051300"
    },
    {
      "lp": 5180.7,
      "vl": 124229956.0,
      "trading_time": "20260622_051400"
    },
    {
      "lp": 5179.75,
      "vl": 124393256.0,
      "trading_time": "20260622_051600"
    },
    {
      "lp": 5179.98,
      "vl": 124732656.0,
      "trading_time": "20260622_051700"
    },
    {
      "lp": 5179.79,
      "vl": 124850956.0,
      "trading_time": "20260622_051800"
    },
    {
      "lp": 5179.79,
      "vl": 124850956.0,
      "trading_time": "20260622_051800"
    },
    {
      "lp": 5179.88,
      "vl": 124990956.0,
      "trading_time": "20260622_051900"
    },
    {
      "lp": 5180.22,
      "vl": 125055356.0,
      "trading_time": "20260622_052000"
    },
    {
      "lp": 5180.86,
      "vl": 125198956.0,
      "trading_time": "20260622_052200"
    },
    {
      "lp": 5182.03,
      "vl": 125229456.0,
      "trading_time": "20260622_052300"
    },
    {
      "lp": 5180.99,
      "vl": 125284256.0,
      "trading_time": "20260622_052400"
    },
    {
      "lp": 5180.29,
      "vl": 125445156.0,
      "trading_time": "20260622_052500"
    },
    {
      "lp": 5180.93,
      "vl": 125852356.0,
      "trading_time": "20260622_052600"
    },
    {
      "lp": 5179.6,
      "vl": 125980656.0,
      "trading_time": "20260622_052800"
    },
    {
      "lp": 5179.19,
      "vl": 126049256.0,
      "trading_time": "20260622_052900"
    },
    {
      "lp": 5178.63,
      "vl": 126131256.0,
      "trading_time": "20260622_052900"
    },
    {
      "lp": 5180.34,
      "vl": 126325556.0,
      "trading_time": "20260622_053000"
    },
    {
      "lp": 5180.46,
      "vl": 126480856.0,
      "trading_time": "20260622_053200"
    },
    {
      "lp": 5179.61,
      "vl": 126581656.0,
      "trading_time": "20260622_053300"
    },
    {
      "lp": 5179.08,
      "vl": 126637056.0,
      "trading_time": "20260622_053300"
    },
    {
      "lp": 5179.06,
      "vl": 127004256.0,
      "trading_time": "20260622_053500"
    },
    {
      "lp": 5178.85,
      "vl": 126968056.0,
      "trading_time": "20260622_053500"
    },
    {
      "lp": 5179.07,
      "vl": 127084556.0,
      "trading_time": "20260622_053600"
    },
    {
      "lp": 5181.45,
      "vl": 127243756.0,
      "trading_time": "20260622_053700"
    },
    {
      "lp": 5181.93,
      "vl": 127375056.0,
      "trading_time": "20260622_053800"
    },
    {
      "lp": 5182.48,
      "vl": 128176856.0,
      "trading_time": "20260622_054000"
    },
    {
      "lp": 5181.98,
      "vl": 129457256.0,
      "trading_time": "20260622_054100"
    },
    {
      "lp": 5182.06,
      "vl": 129500756.0,
      "trading_time": "20260622_054200"
    },
    {
      "lp": 5181.92,
      "vl": 129727856.0,
      "trading_time": "20260622_054300"
    },
    {
      "lp": 5181.66,
      "vl": 129995056.0,
      "trading_time": "20260622_054400"
    },
    {
      "lp": 5182.44,
      "vl": 130088856.0,
      "trading_time": "20260622_054500"
    },
    {
      "lp": 5183.62,
      "vl": 130493756.0,
      "trading_time": "20260622_054600"
    },
    {
      "lp": 5182.99,
      "vl": 131149956.0,
      "trading_time": "20260622_054800"
    },
    {
      "lp": 5185.94,
      "vl": 131422456.0,
      "trading_time": "20260622_054900"
    },
    {
      "lp": 5185.8,
      "vl": 131733956.0,
      "trading_time": "20260622_055000"
    },
    {
      "lp": 5185.53,
      "vl": 132870856.0,
      "trading_time": "20260622_055100"
    },
    {
      "lp": 5185.8,
      "vl": 133081456.0,
      "trading_time": "20260622_055200"
    },
    {
      "lp": 5185.6,
      "vl": 133166756.0,
      "trading_time": "20260622_055300"
    },
    {
      "lp": 5187.63,
      "vl": 133357656.0,
      "trading_time": "20260622_055400"
    },
    {
      "lp": 5186.82,
      "vl": 133476956.0,
      "trading_time": "20260622_055500"
    },
    {
      "lp": 5187.22,
      "vl": 133573056.0,
      "trading_time": "20260622_055600"
    },
    {
      "lp": 5187.32,
      "vl": 133776356.0,
      "trading_time": "20260622_055700"
    },
    {
      "lp": 5186.31,
      "vl": 134006656.0,
      "trading_time": "20260622_055800"
    },
    {
      "lp": 5187.15,
      "vl": 134470356.0,
      "trading_time": "20260622_060000"
    },
    {
      "lp": 5188.05,
      "vl": 134729256.0,
      "trading_time": "20260622_060100"
    },
    {
      "lp": 5189.0,
      "vl": 135354656.0,
      "trading_time": "20260622_060300"
    },
    {
      "lp": 5187.86,
      "vl": 135535956.0,
      "trading_time": "20260622_060400"
    },
    {
      "lp": 5187.27,
      "vl": 135809656.0,
      "trading_time": "20260622_060400"
    },
    {
      "lp": 5187.94,
      "vl": 136003356.0,
      "trading_time": "20260622_060600"
    },
    {
      "lp": 5188.81,
      "vl": 136157956.0,
      "trading_time": "20260622_060700"
    },
    {
      "lp": 5187.93,
      "vl": 136244456.0,
      "trading_time": "20260622_060800"
    },
    {
      "lp": 5188.06,
      "vl": 136370356.0,
      "trading_time": "20260622_060900"
    },
    {
      "lp": 5187.48,
      "vl": 136491956.0,
      "trading_time": "20260622_061000"
    },
    {
      "lp": 5188.84,
      "vl": 136649556.0,
      "trading_time": "20260622_061100"
    },
    {
      "lp": 5188.63,
      "vl": 136769056.0,
      "trading_time": "20260622_061200"
    },
    {
      "lp": 5189.77,
      "vl": 136821356.0,
      "trading_time": "20260622_061300"
    },
    {
      "lp": 5188.51,
      "vl": 137436756.0,
      "trading_time": "20260622_061400"
    },
    {
      "lp": 5189.5,
      "vl": 137808156.0,
      "trading_time": "20260622_061500"
    },
    {
      "lp": 5188.03,
      "vl": 137952956.0,
      "trading_time": "20260622_061600"
    },
    {
      "lp": 5186.4,
      "vl": 138756556.0,
      "trading_time": "20260622_061800"
    },
    {
      "lp": 5187.24,
      "vl": 138885856.0,
      "trading_time": "20260622_061900"
    },
    {
      "lp": 5186.14,
      "vl": 139529656.0,
      "trading_time": "20260622_062000"
    },
    {
      "lp": 5186.55,
      "vl": 142902956.0,
      "trading_time": "20260622_062100"
    },
    {
      "lp": 5186.55,
      "vl": 142902956.0,
      "trading_time": "20260622_062100"
    },
    {
      "lp": 5189.37,
      "vl": 143194856.0,
      "trading_time": "20260622_062400"
    },
    {
      "lp": 5188.65,
      "vl": 143305356.0,
      "trading_time": "20260622_062500"
    },
    {
      "lp": 5189.93,
      "vl": 143413256.0,
      "trading_time": "20260622_062600"
    },
    {
      "lp": 5189.45,
      "vl": 143539656.0,
      "trading_time": "20260622_062700"
    },
    {
      "lp": 5189.22,
      "vl": 143749756.0,
      "trading_time": "20260622_062800"
    },
    {
      "lp": 5190.28,
      "vl": 143832956.0,
      "trading_time": "20260622_062900"
    },
    {
      "lp": 5188.54,
      "vl": 144078656.0,
      "trading_time": "20260622_063100"
    },
    {
      "lp": 5190.07,
      "vl": 144328656.0,
      "trading_time": "20260622_063200"
    },
    {
      "lp": 5187.86,
      "vl": 144461856.0,
      "trading_time": "20260622_063200"
    },
    {
      "lp": 5189.24,
      "vl": 144725856.0,
      "trading_time": "20260622_063400"
    },
    {
      "lp": 5186.91,
      "vl": 144904556.0,
      "trading_time": "20260622_063500"
    },
    {
      "lp": 5186.47,
      "vl": 145503856.0,
      "trading_time": "20260622_063600"
    },
    {
      "lp": 5187.61,
      "vl": 146552456.0,
      "trading_time": "20260622_063700"
    },
    {
      "lp": 5188.28,
      "vl": 146645556.0,
      "trading_time": "20260622_063800"
    },
    {
      "lp": 5189.26,
      "vl": 146780656.0,
      "trading_time": "20260622_063900"
    },
    {
      "lp": 5188.78,
      "vl": 147055656.0,
      "trading_time": "20260622_064000"
    },
    {
      "lp": 5189.21,
      "vl": 147228356.0,
      "trading_time": "20260622_064100"
    },
    {
      "lp": 5188.84,
      "vl": 149608256.0,
      "trading_time": "20260622_064300"
    },
    {
      "lp": 5188.68,
      "vl": 149820556.0,
      "trading_time": "20260622_064400"
    },
    {
      "lp": 5188.68,
      "vl": 149917656.0,
      "trading_time": "20260622_064500"
    },
    {
      "lp": 5187.45,
      "vl": 150359656.0,
      "trading_time": "20260622_064600"
    },
    {
      "lp": 5186.2,
      "vl": 150765156.0,
      "trading_time": "20260622_064700"
    },
    {
      "lp": 5186.67,
      "vl": 151677956.0,
      "trading_time": "20260622_064900"
    },
    {
      "lp": 5187.3,
      "vl": 151614656.0,
      "trading_time": "20260622_064900"
    },
    {
      "lp": 5189.96,
      "vl": 152166556.0,
      "trading_time": "20260622_065100"
    },
    {
      "lp": 5189.3,
      "vl": 152260656.0,
      "trading_time": "20260622_065200"
    },
    {
      "lp": 5188.23,
      "vl": 152757556.0,
      "trading_time": "20260622_065300"
    },
    {
      "lp": 5186.65,
      "vl": 153253856.0,
      "trading_time": "20260622_065600"
    },
    {
      "lp": 5187.22,
      "vl": 153355556.0,
      "trading_time": "20260622_065700"
    },
    {
      "lp": 5186.73,
      "vl": 153539856.0,
      "trading_time": "20260622_065900"
    },
    {
      "lp": 5186.99,
      "vl": 153843356.0,
      "trading_time": "20260622_070100"
    },
    {
      "lp": 5189.29,
      "vl": 154393356.0,
      "trading_time": "20260622_070200"
    },
    {
      "lp": 5189.91,
      "vl": 154471456.0,
      "trading_time": "20260622_070300"
    },
    {
      "lp": 5190.69,
      "vl": 155007656.0,
      "trading_time": "20260622_070500"
    },
    {
      "lp": 5191.42,
      "vl": 155541756.0,
      "trading_time": "20260622_070700"
    },
    {
      "lp": 5191.41,
      "vl": 155696356.0,
      "trading_time": "20260622_070800"
    },
    {
      "lp": 5191.82,
      "vl": 156551156.0,
      "trading_time": "20260622_070900"
    },
    {
      "lp": 5190.3,
      "vl": 157231456.0,
      "trading_time": "20260622_071000"
    },
    {
      "lp": 5189.51,
      "vl": 157845856.0,
      "trading_time": "20260622_071100"
    },
    {
      "lp": 5187.36,
      "vl": 171391456.0,
      "trading_time": "20260622_071200"
    },
    {
      "lp": 5187.37,
      "vl": 173136456.0,
      "trading_time": "20260622_071400"
    },
    {
      "lp": 5188.06,
      "vl": 172468156.0,
      "trading_time": "20260622_071400"
    },
    {
      "lp": 5187.56,
      "vl": 173874756.0,
      "trading_time": "20260622_071500"
    },
    {
      "lp": 5187.83,
      "vl": 174348656.0,
      "trading_time": "20260622_071600"
    },
    {
      "lp": 5187.39,
      "vl": 174897256.0,
      "trading_time": "20260622_071800"
    },
    {
      "lp": 5187.86,
      "vl": 174962856.0,
      "trading_time": "20260622_071800"
    },
    {
      "lp": 5187.43,
      "vl": 175114356.0,
      "trading_time": "20260622_072000"
    },
    {
      "lp": 5188.55,
      "vl": 175248056.0,
      "trading_time": "20260622_072000"
    },
    {
      "lp": 5187.77,
      "vl": 175351556.0,
      "trading_time": "20260622_072200"
    },
    {
      "lp": 5188.7,
      "vl": 179021156.0,
      "trading_time": "20260622_072300"
    },
    {
      "lp": 5188.1,
      "vl": 183415156.0,
      "trading_time": "20260622_072400"
    },
    {
      "lp": 5189.95,
      "vl": 183597156.0,
      "trading_time": "20260622_072500"
    },
    {
      "lp": 5188.46,
      "vl": 183668756.0,
      "trading_time": "20260622_072600"
    },
    {
      "lp": 5188.88,
      "vl": 183897056.0,
      "trading_time": "20260622_072600"
    },
    {
      "lp": 5188.79,
      "vl": 184064356.0,
      "trading_time": "20260622_072800"
    },
    {
      "lp": 5188.88,
      "vl": 184356656.0,
      "trading_time": "20260622_072900"
    },
    {
      "lp": 5185.55,
      "vl": 189302456.0,
      "trading_time": "20260622_073000"
    },
    {
      "lp": 5185.64,
      "vl": 189558856.0,
      "trading_time": "20260622_073100"
    },
    {
      "lp": 5184.39,
      "vl": 194582156.0,
      "trading_time": "20260622_073200"
    },
    {
      "lp": 5183.39,
      "vl": 196463556.0,
      "trading_time": "20260622_073400"
    },
    {
      "lp": 5182.9,
      "vl": 197084356.0,
      "trading_time": "20260622_073500"
    },
    {
      "lp": 5182.6,
      "vl": 198800356.0,
      "trading_time": "20260622_073600"
    },
    {
      "lp": 5182.48,
      "vl": 198896656.0,
      "trading_time": "20260622_073700"
    },
    {
      "lp": 5181.58,
      "vl": 199015456.0,
      "trading_time": "20260622_073800"
    },
    {
      "lp": 5183.41,
      "vl": 199111756.0,
      "trading_time": "20260622_073900"
    },
    {
      "lp": 5184.15,
      "vl": 199394056.0,
      "trading_time": "20260622_074000"
    },
    {
      "lp": 5184.03,
      "vl": 199917456.0,
      "trading_time": "20260622_074100"
    },
    {
      "lp": 5183.71,
      "vl": 200070056.0,
      "trading_time": "20260622_074200"
    },
    {
      "lp": 5183.39,
      "vl": 200794656.0,
      "trading_time": "20260622_074400"
    },
    {
      "lp": 5184.65,
      "vl": 200869656.0,
      "trading_time": "20260622_074400"
    },
    {
      "lp": 5184.98,
      "vl": 201209056.0,
      "trading_time": "20260622_074500"
    },
    {
      "lp": 5185.38,
      "vl": 201705056.0,
      "trading_time": "20260622_074700"
    },
    {
      "lp": 5184.55,
      "vl": 201919156.0,
      "trading_time": "20260622_074800"
    },
    {
      "lp": 5184.39,
      "vl": 201998156.0,
      "trading_time": "20260622_074900"
    },
    {
      "lp": 5185.73,
      "vl": 202284056.0,
      "trading_time": "20260622_075000"
    },
    {
      "lp": 5185.8,
      "vl": 202415256.0,
      "trading_time": "20260622_075100"
    },
    {
      "lp": 5184.2,
      "vl": 202568756.0,
      "trading_time": "20260622_075200"
    },
    {
      "lp": 5184.39,
      "vl": 204427956.0,
      "trading_time": "20260622_075400"
    },
    {
      "lp": 5184.52,
      "vl": 204659856.0,
      "trading_time": "20260622_075500"
    },
    {
      "lp": 5183.68,
      "vl": 205002256.0,
      "trading_time": "20260622_075700"
    },
    {
      "lp": 5181.12,
      "vl": 207092856.0,
      "trading_time": "20260622_080000"
    },
    {
      "lp": 5180.25,
      "vl": 207846656.0,
      "trading_time": "20260622_080100"
    },
    {
      "lp": 5182.85,
      "vl": 208107156.0,
      "trading_time": "20260622_080200"
    },
    {
      "lp": 5180.44,
      "vl": 217737956.0,
      "trading_time": "20260622_080300"
    },
    {
      "lp": 5182.41,
      "vl": 218293656.0,
      "trading_time": "20260622_080400"
    },
    {
      "lp": 5181.42,
      "vl": 218554856.0,
      "trading_time": "20260622_080500"
    },
    {
      "lp": 5182.24,
      "vl": 218973456.0,
      "trading_time": "20260622_080600"
    },
    {
      "lp": 5182.05,
      "vl": 220752256.0,
      "trading_time": "20260622_080800"
    },
    {
      "lp": 5181.58,
      "vl": 222333556.0,
      "trading_time": "20260622_080900"
    },
    {
      "lp": 5183.46,
      "vl": 222393656.0,
      "trading_time": "20260622_080900"
    },
    {
      "lp": 5183.41,
      "vl": 222631356.0,
      "trading_time": "20260622_081100"
    },
    {
      "lp": 5181.92,
      "vl": 222756756.0,
      "trading_time": "20260622_081100"
    },
    {
      "lp": 5183.74,
      "vl": 223083756.0,
      "trading_time": "20260622_081300"
    },
    {
      "lp": 5182.48,
      "vl": 223214156.0,
      "trading_time": "20260622_081400"
    },
    {
      "lp": 5184.59,
      "vl": 223844156.0,
      "trading_time": "20260622_081500"
    },
    {
      "lp": 5184.65,
      "vl": 224516656.0,
      "trading_time": "20260622_081600"
    },
    {
      "lp": 5185.06,
      "vl": 227222956.0,
      "trading_time": "20260622_081700"
    },
    {
      "lp": 5185.18,
      "vl": 227541256.0,
      "trading_time": "20260622_081800"
    },
    {
      "lp": 5185.14,
      "vl": 227695856.0,
      "trading_time": "20260622_081900"
    },
    {
      "lp": 5186.72,
      "vl": 228013756.0,
      "trading_time": "20260622_082100"
    },
    {
      "lp": 5184.54,
      "vl": 228473956.0,
      "trading_time": "20260622_082200"
    },
    {
      "lp": 5183.62,
      "vl": 232108156.0,
      "trading_time": "20260622_082400"
    },
    {
      "lp": 5183.85,
      "vl": 232470956.0,
      "trading_time": "20260622_082500"
    },
    {
      "lp": 5184.05,
      "vl": 234127756.0,
      "trading_time": "20260622_082600"
    },
    {
      "lp": 5184.96,
      "vl": 234357856.0,
      "trading_time": "20260622_082700"
    },
    {
      "lp": 5185.61,
      "vl": 235943856.0,
      "trading_time": "20260622_082900"
    },
    {
      "lp": 5184.94,
      "vl": 236470956.0,
      "trading_time": "20260622_083000"
    },
    {
      "lp": 5185.76,
      "vl": 237765556.0,
      "trading_time": "20260622_083200"
    },
    {
      "lp": 5185.78,
      "vl": 239267356.0,
      "trading_time": "20260622_083300"
    },
    {
      "lp": 5184.48,
      "vl": 241585856.0,
      "trading_time": "20260622_083500"
    },
    {
      "lp": 5183.8,
      "vl": 242744456.0,
      "trading_time": "20260622_083600"
    },
    {
      "lp": 5183.96,
      "vl": 243093656.0,
      "trading_time": "20260622_083700"
    },
    {
      "lp": 5186.02,
      "vl": 243571356.0,
      "trading_time": "20260622_083800"
    },
    {
      "lp": 5185.76,
      "vl": 244147056.0,
      "trading_time": "20260622_084000"
    },
    {
      "lp": 5184.33,
      "vl": 244350056.0,
      "trading_time": "20260622_084100"
    },
    {
      "lp": 5184.48,
      "vl": 245152856.0,
      "trading_time": "20260622_084200"
    },
    {
      "lp": 5183.33,
      "vl": 245310756.0,
      "trading_time": "20260622_084300"
    },
    {
      "lp": 5183.88,
      "vl": 247131756.0,
      "trading_time": "20260622_084400"
    },
    {
      "lp": 5183.46,
      "vl": 247036056.0,
      "trading_time": "20260622_084400"
    },
    {
      "lp": 5185.14,
      "vl": 248357456.0,
      "trading_time": "20260622_084600"
    },
    {
      "lp": 5184.07,
      "vl": 248938856.0,
      "trading_time": "20260622_084700"
    },
    {
      "lp": 5186.14,
      "vl": 248824956.0,
      "trading_time": "20260622_084700"
    },
    {
      "lp": 5184.86,
      "vl": 249710356.0,
      "trading_time": "20260622_084900"
    },
    {
      "lp": 5185.51,
      "vl": 250317456.0,
      "trading_time": "20260622_085000"
    },
    {
      "lp": 5184.96,
      "vl": 250722756.0,
      "trading_time": "20260622_085100"
    },
    {
      "lp": 5183.99,
      "vl": 250632456.0,
      "trading_time": "20260622_085100"
    },
    {
      "lp": 5185.89,
      "vl": 251348356.0,
      "trading_time": "20260622_085200"
    },
    {
      "lp": 5185.35,
      "vl": 253218256.0,
      "trading_time": "20260622_085400"
    },
    {
      "lp": 5184.81,
      "vl": 253936656.0,
      "trading_time": "20260622_085500"
    },
    {
      "lp": 5186.0,
      "vl": 254530856.0,
      "trading_time": "20260622_085600"
    },
    {
      "lp": 5186.46,
      "vl": 255287256.0,
      "trading_time": "20260622_085700"
    },
    {
      "lp": 5187.75,
      "vl": 304712256.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304723456.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 258102056.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304001956.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304590956.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304591456.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 258102056.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 303051356.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304696056.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 258102056.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304723456.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304703956.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 303046256.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304334056.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304723456.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5187.75,
      "vl": 304723456.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5185.72,
      "vl": 257537256.0,
      "trading_time": "20260622_085900"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5204.01,
      "vl": 304723456.0,
      "trading_time": "20260622_092000"
    },
    {
      "lp": 5211.35,
      "vl": 5475136.0,
      "trading_time": "20260623_010000"
    },
    {
      "lp": 5221.26,
      "vl": 8130236.0,
      "trading_time": "20260623_010100"
    },
    {
      "lp": 5230.4,
      "vl": 10816136.0,
      "trading_time": "20260623_010200"
    },
    {
      "lp": 5231.23,
      "vl": 12817036.0,
      "trading_time": "20260623_010300"
    },
    {
      "lp": 5235.43,
      "vl": 13168836.0,
      "trading_time": "20260623_010400"
    },
    {
      "lp": 5235.44,
      "vl": 13624936.0,
      "trading_time": "20260623_010500"
    },
    {
      "lp": 5235.44,
      "vl": 13624936.0,
      "trading_time": "20260623_010500"
    },
    {
      "lp": 5228.33,
      "vl": 14832336.0,
      "trading_time": "20260623_010700"
    },
    {
      "lp": 5227.86,
      "vl": 15087936.0,
      "trading_time": "20260623_010800"
    },
    {
      "lp": 5225.26,
      "vl": 17416236.0,
      "trading_time": "20260623_011100"
    },
    {
      "lp": 5224.53,
      "vl": 18048436.0,
      "trading_time": "20260623_011200"
    },
    {
      "lp": 5222.71,
      "vl": 18523736.0,
      "trading_time": "20260623_011300"
    },
    {
      "lp": 5223.08,
      "vl": 18681336.0,
      "trading_time": "20260623_011400"
    },
    {
      "lp": 5220.53,
      "vl": 19406536.0,
      "trading_time": "20260623_011500"
    },
    {
      "lp": 5222.47,
      "vl": 20594136.0,
      "trading_time": "20260623_011600"
    },
    {
      "lp": 5223.39,
      "vl": 20872336.0,
      "trading_time": "20260623_011700"
    },
    {
      "lp": 5223.12,
      "vl": 21062836.0,
      "trading_time": "20260623_011800"
    },
    {
      "lp": 5223.74,
      "vl": 21355636.0,
      "trading_time": "20260623_011900"
    },
    {
      "lp": 5224.3,
      "vl": 21683036.0,
      "trading_time": "20260623_012000"
    },
    {
      "lp": 5225.57,
      "vl": 21866736.0,
      "trading_time": "20260623_012100"
    },
    {
      "lp": 5225.71,
      "vl": 22068236.0,
      "trading_time": "20260623_012200"
    },
    {
      "lp": 5225.23,
      "vl": 22281636.0,
      "trading_time": "20260623_012300"
    },
    {
      "lp": 5225.27,
      "vl": 22468636.0,
      "trading_time": "20260623_012400"
    },
    {
      "lp": 5227.83,
      "vl": 22888636.0,
      "trading_time": "20260623_012500"
    },
    {
      "lp": 5229.7,
      "vl": 23351836.0,
      "trading_time": "20260623_012600"
    },
    {
      "lp": 5230.11,
      "vl": 23803836.0,
      "trading_time": "20260623_012700"
    },
    {
      "lp": 5229.86,
      "vl": 25406836.0,
      "trading_time": "20260623_012900"
    },
    {
      "lp": 5231.62,
      "vl": 31312436.0,
      "trading_time": "20260623_013000"
    },
    {
      "lp": 5231.82,
      "vl": 33963236.0,
      "trading_time": "20260623_013100"
    },
    {
      "lp": 5233.52,
      "vl": 34396336.0,
      "trading_time": "20260623_013200"
    },
    {
      "lp": 5236.98,
      "vl": 34806336.0,
      "trading_time": "20260623_013300"
    },
    {
      "lp": 5237.43,
      "vl": 35196036.0,
      "trading_time": "20260623_013400"
    },
    {
      "lp": 5240.4,
      "vl": 40801436.0,
      "trading_time": "20260623_013500"
    },
    {
      "lp": 5233.29,
      "vl": 41756436.0,
      "trading_time": "20260623_013600"
    },
    {
      "lp": 5232.21,
      "vl": 42245936.0,
      "trading_time": "20260623_013700"
    },
    {
      "lp": 5230.02,
      "vl": 42560136.0,
      "trading_time": "20260623_013800"
    },
    {
      "lp": 5228.76,
      "vl": 42799736.0,
      "trading_time": "20260623_013900"
    },
    {
      "lp": 5226.16,
      "vl": 43060136.0,
      "trading_time": "20260623_014000"
    },
    {
      "lp": 5225.72,
      "vl": 43956436.0,
      "trading_time": "20260623_014100"
    },
    {
      "lp": 5224.52,
      "vl": 44829636.0,
      "trading_time": "20260623_014200"
    },
    {
      "lp": 5215.2,
      "vl": 45773636.0,
      "trading_time": "20260623_014300"
    },
    {
      "lp": 5214.69,
      "vl": 46219236.0,
      "trading_time": "20260623_014400"
    },
    {
      "lp": 5215.52,
      "vl": 46374236.0,
      "trading_time": "20260623_014500"
    },
    {
      "lp": 5214.55,
      "vl": 46734636.0,
      "trading_time": "20260623_014600"
    },
    {
      "lp": 5215.44,
      "vl": 46885436.0,
      "trading_time": "20260623_014700"
    },
    {
      "lp": 5216.09,
      "vl": 47093536.0,
      "trading_time": "20260623_014800"
    },
    {
      "lp": 5218.3,
      "vl": 47207336.0,
      "trading_time": "20260623_014900"
    },
    {
      "lp": 5214.04,
      "vl": 47986836.0,
      "trading_time": "20260623_015000"
    },
    {
      "lp": 5217.93,
      "vl": 49212836.0,
      "trading_time": "20260623_015100"
    },
    {
      "lp": 5218.39,
      "vl": 49396736.0,
      "trading_time": "20260623_015200"
    },
    {
      "lp": 5218.39,
      "vl": 49396736.0,
      "trading_time": "20260623_015200"
    },
    {
      "lp": 5219.31,
      "vl": 49867836.0,
      "trading_time": "20260623_015400"
    },
    {
      "lp": 5220.95,
      "vl": 50035936.0,
      "trading_time": "20260623_015500"
    },
    {
      "lp": 5221.72,
      "vl": 53082636.0,
      "trading_time": "20260623_015600"
    },
    {
      "lp": 5222.47,
      "vl": 55065936.0,
      "trading_time": "20260623_015700"
    },
    {
      "lp": 5221.03,
      "vl": 55532636.0,
      "trading_time": "20260623_015800"
    },
    {
      "lp": 5218.81,
      "vl": 56990136.0,
      "trading_time": "20260623_020000"
    },
    {
      "lp": 5218.83,
      "vl": 57266136.0,
      "trading_time": "20260623_020200"
    },
    {
      "lp": 5219.22,
      "vl": 57618236.0,
      "trading_time": "20260623_020200"
    },
    {
      "lp": 5217.98,
      "vl": 57771236.0,
      "trading_time": "20260623_020300"
    },
    {
      "lp": 5218.53,
      "vl": 58633536.0,
      "trading_time": "20260623_020500"
    },
    {
      "lp": 5218.73,
      "vl": 59344036.0,
      "trading_time": "20260623_020600"
    },
    {
      "lp": 5215.17,
      "vl": 59962836.0,
      "trading_time": "20260623_020700"
    },
    {
      "lp": 5217.29,
      "vl": 63460836.0,
      "trading_time": "20260623_020800"
    },
    {
      "lp": 5216.91,
      "vl": 63692836.0,
      "trading_time": "20260623_020900"
    },
    {
      "lp": 5216.67,
      "vl": 64018936.0,
      "trading_time": "20260623_021000"
    },
    {
      "lp": 5213.08,
      "vl": 65291136.0,
      "trading_time": "20260623_021100"
    },
    {
      "lp": 5212.16,
      "vl": 65424136.0,
      "trading_time": "20260623_021200"
    },
    {
      "lp": 5214.02,
      "vl": 65497336.0,
      "trading_time": "20260623_021300"
    },
    {
      "lp": 5213.16,
      "vl": 65766336.0,
      "trading_time": "20260623_021400"
    },
    {
      "lp": 5213.33,
      "vl": 66132436.0,
      "trading_time": "20260623_021500"
    },
    {
      "lp": 5216.24,
      "vl": 66293736.0,
      "trading_time": "20260623_021600"
    },
    {
      "lp": 5218.58,
      "vl": 66799936.0,
      "trading_time": "20260623_021700"
    },
    {
      "lp": 5219.88,
      "vl": 67200836.0,
      "trading_time": "20260623_021800"
    },
    {
      "lp": 5219.51,
      "vl": 67348136.0,
      "trading_time": "20260623_021900"
    },
    {
      "lp": 5218.93,
      "vl": 67801636.0,
      "trading_time": "20260623_022100"
    },
    {
      "lp": 5220.38,
      "vl": 67901336.0,
      "trading_time": "20260623_022200"
    },
    {
      "lp": 5220.7,
      "vl": 68379536.0,
      "trading_time": "20260623_022400"
    },
    {
      "lp": 5220.91,
      "vl": 68475536.0,
      "trading_time": "20260623_022500"
    },
    {
      "lp": 5221.55,
      "vl": 68657436.0,
      "trading_time": "20260623_022600"
    },
    {
      "lp": 5221.95,
      "vl": 68984136.0,
      "trading_time": "20260623_022800"
    },
    {
      "lp": 5220.78,
      "vl": 69310936.0,
      "trading_time": "20260623_022900"
    },
    {
      "lp": 5220.58,
      "vl": 69520236.0,
      "trading_time": "20260623_023000"
    },
    {
      "lp": 5220.81,
      "vl": 69633936.0,
      "trading_time": "20260623_023100"
    },
    {
      "lp": 5219.02,
      "vl": 69964236.0,
      "trading_time": "20260623_023200"
    },
    {
      "lp": 5220.83,
      "vl": 71240536.0,
      "trading_time": "20260623_023300"
    },
    {
      "lp": 5219.37,
      "vl": 71387936.0,
      "trading_time": "20260623_023400"
    },
    {
      "lp": 5220.72,
      "vl": 72191836.0,
      "trading_time": "20260623_023500"
    },
    {
      "lp": 5219.93,
      "vl": 72292636.0,
      "trading_time": "20260623_023600"
    },
    {
      "lp": 5220.0,
      "vl": 72438536.0,
      "trading_time": "20260623_023700"
    },
    {
      "lp": 5219.62,
      "vl": 72619736.0,
      "trading_time": "20260623_023800"
    },
    {
      "lp": 5220.85,
      "vl": 72748236.0,
      "trading_time": "20260623_024000"
    },
    {
      "lp": 5220.24,
      "vl": 72927836.0,
      "trading_time": "20260623_024100"
    },
    {
      "lp": 5221.65,
      "vl": 73388236.0,
      "trading_time": "20260623_024300"
    },
    {
      "lp": 5221.42,
      "vl": 73493336.0,
      "trading_time": "20260623_024400"
    },
    {
      "lp": 5219.68,
      "vl": 73713936.0,
      "trading_time": "20260623_024500"
    },
    {
      "lp": 5220.51,
      "vl": 73847036.0,
      "trading_time": "20260623_024600"
    },
    {
      "lp": 5220.28,
      "vl": 74048536.0,
      "trading_time": "20260623_024700"
    },
    {
      "lp": 5218.98,
      "vl": 79264936.0,
      "trading_time": "20260623_024800"
    },
    {
      "lp": 5218.71,
      "vl": 79404736.0,
      "trading_time": "20260623_024900"
    },
    {
      "lp": 5218.81,
      "vl": 79513236.0,
      "trading_time": "20260623_025000"
    },
    {
      "lp": 5218.69,
      "vl": 79759536.0,
      "trading_time": "20260623_025100"
    },
    {
      "lp": 5218.82,
      "vl": 80123736.0,
      "trading_time": "20260623_025200"
    },
    {
      "lp": 5217.67,
      "vl": 80737636.0,
      "trading_time": "20260623_025300"
    },
    {
      "lp": 5217.57,
      "vl": 80867936.0,
      "trading_time": "20260623_025400"
    },
    {
      "lp": 5218.92,
      "vl": 81005736.0,
      "trading_time": "20260623_025500"
    },
    {
      "lp": 5216.29,
      "vl": 81218936.0,
      "trading_time": "20260623_025600"
    },
    {
      "lp": 5216.74,
      "vl": 81490436.0,
      "trading_time": "20260623_025700"
    },
    {
      "lp": 5217.96,
      "vl": 81628236.0,
      "trading_time": "20260623_025800"
    },
    {
      "lp": 5216.87,
      "vl": 81784936.0,
      "trading_time": "20260623_025900"
    },
    {
      "lp": 5217.5,
      "vl": 81864536.0,
      "trading_time": "20260623_030000"
    },
    {
      "lp": 5219.68,
      "vl": 82899536.0,
      "trading_time": "20260623_030100"
    },
    {
      "lp": 5221.18,
      "vl": 83554636.0,
      "trading_time": "20260623_030200"
    },
    {
      "lp": 5222.53,
      "vl": 83699836.0,
      "trading_time": "20260623_030300"
    },
    {
      "lp": 5223.05,
      "vl": 83870936.0,
      "trading_time": "20260623_030400"
    },
    {
      "lp": 5221.44,
      "vl": 84700836.0,
      "trading_time": "20260623_030600"
    },
    {
      "lp": 5221.83,
      "vl": 84344036.0,
      "trading_time": "20260623_030600"
    },
    {
      "lp": 5219.74,
      "vl": 85058936.0,
      "trading_time": "20260623_030800"
    },
    {
      "lp": 5220.83,
      "vl": 85236236.0,
      "trading_time": "20260623_030800"
    },
    {
      "lp": 5218.82,
      "vl": 85495236.0,
      "trading_time": "20260623_030900"
    },
    {
      "lp": 5219.75,
      "vl": 85794536.0,
      "trading_time": "20260623_031100"
    },
    {
      "lp": 5221.06,
      "vl": 86051036.0,
      "trading_time": "20260623_031100"
    },
    {
      "lp": 5221.51,
      "vl": 86316636.0,
      "trading_time": "20260623_031300"
    },
    {
      "lp": 5222.23,
      "vl": 86466236.0,
      "trading_time": "20260623_031400"
    },
    {
      "lp": 5221.07,
      "vl": 86629036.0,
      "trading_time": "20260623_031500"
    },
    {
      "lp": 5219.26,
      "vl": 86787036.0,
      "trading_time": "20260623_031600"
    },
    {
      "lp": 5221.22,
      "vl": 86876636.0,
      "trading_time": "20260623_031700"
    },
    {
      "lp": 5220.23,
      "vl": 87088036.0,
      "trading_time": "20260623_031800"
    },
    {
      "lp": 5219.81,
      "vl": 87292436.0,
      "trading_time": "20260623_031900"
    },
    {
      "lp": 5220.44,
      "vl": 87430736.0,
      "trading_time": "20260623_032000"
    },
    {
      "lp": 5219.47,
      "vl": 88966236.0,
      "trading_time": "20260623_032200"
    },
    {
      "lp": 5221.41,
      "vl": 89216336.0,
      "trading_time": "20260623_032300"
    },
    {
      "lp": 5219.08,
      "vl": 89517236.0,
      "trading_time": "20260623_032400"
    },
    {
      "lp": 5218.27,
      "vl": 90047636.0,
      "trading_time": "20260623_032400"
    },
    {
      "lp": 5219.46,
      "vl": 90294736.0,
      "trading_time": "20260623_032500"
    },
    {
      "lp": 5218.42,
      "vl": 90433236.0,
      "trading_time": "20260623_032600"
    },
    {
      "lp": 5217.37,
      "vl": 90762636.0,
      "trading_time": "20260623_032700"
    },
    {
      "lp": 5215.26,
      "vl": 91147536.0,
      "trading_time": "20260623_032900"
    },
    {
      "lp": 5217.33,
      "vl": 91439336.0,
      "trading_time": "20260623_033100"
    },
    {
      "lp": 5214.56,
      "vl": 91371136.0,
      "trading_time": "20260623_033100"
    },
    {
      "lp": 5216.01,
      "vl": 91886636.0,
      "trading_time": "20260623_033200"
    },
    {
      "lp": 5216.92,
      "vl": 92129536.0,
      "trading_time": "20260623_033300"
    },
    {
      "lp": 5217.43,
      "vl": 92433736.0,
      "trading_time": "20260623_033500"
    },
    {
      "lp": 5215.91,
      "vl": 92638236.0,
      "trading_time": "20260623_033500"
    },
    {
      "lp": 5217.09,
      "vl": 92944536.0,
      "trading_time": "20260623_033700"
    },
    {
      "lp": 5216.8,
      "vl": 93059736.0,
      "trading_time": "20260623_033700"
    },
    {
      "lp": 5210.47,
      "vl": 94179936.0,
      "trading_time": "20260623_033900"
    },
    {
      "lp": 5211.19,
      "vl": 94385536.0,
      "trading_time": "20260623_033900"
    },
    {
      "lp": 5211.52,
      "vl": 94793936.0,
      "trading_time": "20260623_034100"
    },
    {
      "lp": 5214.13,
      "vl": 95100536.0,
      "trading_time": "20260623_034200"
    },
    {
      "lp": 5213.89,
      "vl": 96276336.0,
      "trading_time": "20260623_034300"
    },
    {
      "lp": 5214.68,
      "vl": 96789836.0,
      "trading_time": "20260623_034400"
    },
    {
      "lp": 5213.9,
      "vl": 100606836.0,
      "trading_time": "20260623_034500"
    },
    {
      "lp": 5213.81,
      "vl": 102083236.0,
      "trading_time": "20260623_034700"
    },
    {
      "lp": 5215.11,
      "vl": 102983736.0,
      "trading_time": "20260623_034800"
    },
    {
      "lp": 5215.55,
      "vl": 103295936.0,
      "trading_time": "20260623_035000"
    },
    {
      "lp": 5214.97,
      "vl": 103398336.0,
      "trading_time": "20260623_035100"
    },
    {
      "lp": 5215.93,
      "vl": 103505036.0,
      "trading_time": "20260623_035200"
    },
    {
      "lp": 5215.03,
      "vl": 103737636.0,
      "trading_time": "20260623_035300"
    },
    {
      "lp": 5215.29,
      "vl": 104287236.0,
      "trading_time": "20260623_035300"
    },
    {
      "lp": 5214.25,
      "vl": 104513836.0,
      "trading_time": "20260623_035400"
    },
    {
      "lp": 5216.43,
      "vl": 104922436.0,
      "trading_time": "20260623_035600"
    },
    {
      "lp": 5216.13,
      "vl": 105447336.0,
      "trading_time": "20260623_035700"
    },
    {
      "lp": 5217.95,
      "vl": 105607636.0,
      "trading_time": "20260623_035800"
    },
    {
      "lp": 5218.8,
      "vl": 105838036.0,
      "trading_time": "20260623_035900"
    },
    {
      "lp": 5216.92,
      "vl": 106900436.0,
      "trading_time": "20260623_040100"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_040200"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_040300"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_040400"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_040500"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_040600"
    },
    {
      "lp": 5216.9,
      "vl": 106900436.0,
      "trading_time": "20260623_040700"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_040900"
    },
    {
      "lp": 5216.92,
      "vl": 106900436.0,
      "trading_time": "20260623_041000"
    },
    {
      "lp": 5216.97,
      "vl": 106900436.0,
      "trading_time": "20260623_041100"
    },
    {
      "lp": 5216.97,
      "vl": 106900436.0,
      "trading_time": "20260623_041200"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_041300"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_041400"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_041500"
    },
    {
      "lp": 5217.01,
      "vl": 106900436.0,
      "trading_time": "20260623_041600"
    },
    {
      "lp": 5217.05,
      "vl": 106900436.0,
      "trading_time": "20260623_041800"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_041900"
    },
    {
      "lp": 5217.01,
      "vl": 106900436.0,
      "trading_time": "20260623_042000"
    },
    {
      "lp": 5216.97,
      "vl": 106900436.0,
      "trading_time": "20260623_042000"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_042200"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_042300"
    },
    {
      "lp": 5217.01,
      "vl": 106900436.0,
      "trading_time": "20260623_042400"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_042500"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_042600"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_042700"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_042800"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_042900"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_043100"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_043200"
    },
    {
      "lp": 5217.05,
      "vl": 106900436.0,
      "trading_time": "20260623_043300"
    },
    {
      "lp": 5217.01,
      "vl": 106900436.0,
      "trading_time": "20260623_043400"
    },
    {
      "lp": 5216.97,
      "vl": 106900436.0,
      "trading_time": "20260623_043500"
    },
    {
      "lp": 5216.97,
      "vl": 106900436.0,
      "trading_time": "20260623_043600"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_043800"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_043900"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_044000"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_044100"
    },
    {
      "lp": 5216.97,
      "vl": 106900436.0,
      "trading_time": "20260623_044300"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_044400"
    },
    {
      "lp": 5217.03,
      "vl": 106900436.0,
      "trading_time": "20260623_044500"
    },
    {
      "lp": 5216.97,
      "vl": 106900436.0,
      "trading_time": "20260623_044800"
    },
    {
      "lp": 5217.01,
      "vl": 106900436.0,
      "trading_time": "20260623_045000"
    },
    {
      "lp": 5217.01,
      "vl": 106900436.0,
      "trading_time": "20260623_045100"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_045200"
    },
    {
      "lp": 5216.99,
      "vl": 106900436.0,
      "trading_time": "20260623_045400"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_045400"
    },
    {
      "lp": 5216.95,
      "vl": 106900436.0,
      "trading_time": "20260623_045500"
    },
    {
      "lp": 5217.03,
      "vl": 106900436.0,
      "trading_time": "20260623_045700"
    },
    {
      "lp": 5215.74,
      "vl": 109615436.0,
      "trading_time": "20260623_045800"
    },
    {
      "lp": 5200.91,
      "vl": 111491936.0,
      "trading_time": "20260623_050000"
    },
    {
      "lp": 5197.1,
      "vl": 112568736.0,
      "trading_time": "20260623_050100"
    },
    {
      "lp": 5199.7,
      "vl": 112741336.0,
      "trading_time": "20260623_050200"
    },
    {
      "lp": 5200.39,
      "vl": 112881836.0,
      "trading_time": "20260623_050300"
    },
    {
      "lp": 5204.52,
      "vl": 121816336.0,
      "trading_time": "20260623_050400"
    },
    {
      "lp": 5204.43,
      "vl": 124993436.0,
      "trading_time": "20260623_050500"
    },
    {
      "lp": 5205.12,
      "vl": 125090736.0,
      "trading_time": "20260623_050600"
    },
    {
      "lp": 5208.5,
      "vl": 126169036.0,
      "trading_time": "20260623_050700"
    },
    {
      "lp": 5206.68,
      "vl": 126398636.0,
      "trading_time": "20260623_050800"
    },
    {
      "lp": 5206.88,
      "vl": 129102736.0,
      "trading_time": "20260623_051000"
    },
    {
      "lp": 5212.01,
      "vl": 129432236.0,
      "trading_time": "20260623_051000"
    },
    {
      "lp": 5211.63,
      "vl": 130279436.0,
      "trading_time": "20260623_051200"
    },
    {
      "lp": 5212.37,
      "vl": 131182236.0,
      "trading_time": "20260623_051300"
    },
    {
      "lp": 5209.75,
      "vl": 131319536.0,
      "trading_time": "20260623_051400"
    },
    {
      "lp": 5209.78,
      "vl": 131585836.0,
      "trading_time": "20260623_051600"
    },
    {
      "lp": 5211.59,
      "vl": 132558936.0,
      "trading_time": "20260623_051800"
    },
    {
      "lp": 5213.42,
      "vl": 133005436.0,
      "trading_time": "20260623_051900"
    },
    {
      "lp": 5209.87,
      "vl": 134018036.0,
      "trading_time": "20260623_052000"
    },
    {
      "lp": 5209.0,
      "vl": 134715136.0,
      "trading_time": "20260623_052100"
    },
    {
      "lp": 5209.13,
      "vl": 134716336.0,
      "trading_time": "20260623_052100"
    },
    {
      "lp": 5209.41,
      "vl": 135007536.0,
      "trading_time": "20260623_052200"
    },
    {
      "lp": 5210.55,
      "vl": 135137536.0,
      "trading_time": "20260623_052400"
    },
    {
      "lp": 5210.87,
      "vl": 135278636.0,
      "trading_time": "20260623_052500"
    },
    {
      "lp": 5207.78,
      "vl": 137277636.0,
      "trading_time": "20260623_052700"
    },
    {
      "lp": 5210.37,
      "vl": 138332936.0,
      "trading_time": "20260623_052800"
    },
    {
      "lp": 5211.0,
      "vl": 138373636.0,
      "trading_time": "20260623_052900"
    },
    {
      "lp": 5208.67,
      "vl": 138806236.0,
      "trading_time": "20260623_053000"
    },
    {
      "lp": 5209.23,
      "vl": 139152536.0,
      "trading_time": "20260623_053100"
    },
    {
      "lp": 5207.74,
      "vl": 139366036.0,
      "trading_time": "20260623_053200"
    },
    {
      "lp": 5208.99,
      "vl": 139604236.0,
      "trading_time": "20260623_053400"
    },
    {
      "lp": 5210.98,
      "vl": 140076836.0,
      "trading_time": "20260623_053400"
    },
    {
      "lp": 5210.86,
      "vl": 140242036.0,
      "trading_time": "20260623_053500"
    },
    {
      "lp": 5211.01,
      "vl": 140952936.0,
      "trading_time": "20260623_053700"
    },
    {
      "lp": 5210.79,
      "vl": 141517836.0,
      "trading_time": "20260623_053800"
    },
    {
      "lp": 5212.54,
      "vl": 141811436.0,
      "trading_time": "20260623_053900"
    },
    {
      "lp": 5214.96,
      "vl": 142063236.0,
      "trading_time": "20260623_054000"
    },
    {
      "lp": 5214.14,
      "vl": 143568136.0,
      "trading_time": "20260623_054100"
    },
    {
      "lp": 5213.09,
      "vl": 143760436.0,
      "trading_time": "20260623_054200"
    },
    {
      "lp": 5214.1,
      "vl": 144017136.0,
      "trading_time": "20260623_054300"
    },
    {
      "lp": 5216.5,
      "vl": 144884236.0,
      "trading_time": "20260623_054400"
    },
    {
      "lp": 5216.5,
      "vl": 145204836.0,
      "trading_time": "20260623_054500"
    },
    {
      "lp": 5215.9,
      "vl": 146357136.0,
      "trading_time": "20260623_054600"
    },
    {
      "lp": 5217.01,
      "vl": 146535236.0,
      "trading_time": "20260623_054700"
    },
    {
      "lp": 5217.41,
      "vl": 146528436.0,
      "trading_time": "20260623_054700"
    },
    {
      "lp": 5220.4,
      "vl": 147476636.0,
      "trading_time": "20260623_054900"
    },
    {
      "lp": 5219.34,
      "vl": 147718736.0,
      "trading_time": "20260623_055000"
    },
    {
      "lp": 5219.96,
      "vl": 148008736.0,
      "trading_time": "20260623_055100"
    },
    {
      "lp": 5217.96,
      "vl": 148240936.0,
      "trading_time": "20260623_055200"
    },
    {
      "lp": 5219.15,
      "vl": 148391936.0,
      "trading_time": "20260623_055300"
    },
    {
      "lp": 5211.7,
      "vl": 149309836.0,
      "trading_time": "20260623_055400"
    },
    {
      "lp": 5211.07,
      "vl": 150410736.0,
      "trading_time": "20260623_055500"
    },
    {
      "lp": 5212.02,
      "vl": 150494036.0,
      "trading_time": "20260623_055600"
    },
    {
      "lp": 5213.68,
      "vl": 150780436.0,
      "trading_time": "20260623_055700"
    },
    {
      "lp": 5212.97,
      "vl": 151006336.0,
      "trading_time": "20260623_055800"
    },
    {
      "lp": 5214.19,
      "vl": 151787036.0,
      "trading_time": "20260623_060000"
    },
    {
      "lp": 5215.33,
      "vl": 151905436.0,
      "trading_time": "20260623_060200"
    },
    {
      "lp": 5215.19,
      "vl": 152058836.0,
      "trading_time": "20260623_060300"
    },
    {
      "lp": 5215.89,
      "vl": 152160336.0,
      "trading_time": "20260623_060400"
    },
    {
      "lp": 5216.08,
      "vl": 152328636.0,
      "trading_time": "20260623_060500"
    },
    {
      "lp": 5211.62,
      "vl": 154231536.0,
      "trading_time": "20260623_060700"
    },
    {
      "lp": 5212.3,
      "vl": 154756436.0,
      "trading_time": "20260623_060800"
    },
    {
      "lp": 5209.66,
      "vl": 155896836.0,
      "trading_time": "20260623_060900"
    },
    {
      "lp": 5206.24,
      "vl": 159460736.0,
      "trading_time": "20260623_061000"
    },
    {
      "lp": 5207.07,
      "vl": 159594336.0,
      "trading_time": "20260623_061100"
    },
    {
      "lp": 5206.62,
      "vl": 159718636.0,
      "trading_time": "20260623_061200"
    },
    {
      "lp": 5209.79,
      "vl": 160080836.0,
      "trading_time": "20260623_061400"
    },
    {
      "lp": 5208.37,
      "vl": 160346536.0,
      "trading_time": "20260623_061600"
    },
    {
      "lp": 5207.48,
      "vl": 160386936.0,
      "trading_time": "20260623_061700"
    },
    {
      "lp": 5208.9,
      "vl": 160460536.0,
      "trading_time": "20260623_061800"
    },
    {
      "lp": 5210.07,
      "vl": 160549836.0,
      "trading_time": "20260623_061900"
    },
    {
      "lp": 5209.38,
      "vl": 163797636.0,
      "trading_time": "20260623_062000"
    },
    {
      "lp": 5206.72,
      "vl": 166601136.0,
      "trading_time": "20260623_062100"
    },
    {
      "lp": 5205.85,
      "vl": 169498436.0,
      "trading_time": "20260623_062200"
    },
    {
      "lp": 5208.38,
      "vl": 169619836.0,
      "trading_time": "20260623_062300"
    },
    {
      "lp": 5210.16,
      "vl": 171371236.0,
      "trading_time": "20260623_062400"
    },
    {
      "lp": 5206.8,
      "vl": 172049936.0,
      "trading_time": "20260623_062500"
    },
    {
      "lp": 5202.7,
      "vl": 174041336.0,
      "trading_time": "20260623_062600"
    },
    {
      "lp": 5201.64,
      "vl": 174363436.0,
      "trading_time": "20260623_062800"
    },
    {
      "lp": 5205.8,
      "vl": 174524536.0,
      "trading_time": "20260623_062900"
    },
    {
      "lp": 5203.44,
      "vl": 174660636.0,
      "trading_time": "20260623_063000"
    },
    {
      "lp": 5204.25,
      "vl": 175003836.0,
      "trading_time": "20260623_063100"
    },
    {
      "lp": 5204.78,
      "vl": 175244736.0,
      "trading_time": "20260623_063200"
    },
    {
      "lp": 5203.63,
      "vl": 175380036.0,
      "trading_time": "20260623_063300"
    },
    {
      "lp": 5203.35,
      "vl": 175741936.0,
      "trading_time": "20260623_063400"
    },
    {
      "lp": 5201.9,
      "vl": 176101936.0,
      "trading_time": "20260623_063600"
    },
    {
      "lp": 5199.58,
      "vl": 176352536.0,
      "trading_time": "20260623_063700"
    },
    {
      "lp": 5200.73,
      "vl": 176306036.0,
      "trading_time": "20260623_063700"
    },
    {
      "lp": 5198.24,
      "vl": 178212136.0,
      "trading_time": "20260623_063900"
    },
    {
      "lp": 5198.62,
      "vl": 178464136.0,
      "trading_time": "20260623_064000"
    },
    {
      "lp": 5195.87,
      "vl": 179258036.0,
      "trading_time": "20260623_064100"
    },
    {
      "lp": 5195.36,
      "vl": 179810436.0,
      "trading_time": "20260623_064300"
    },
    {
      "lp": 5195.56,
      "vl": 180286436.0,
      "trading_time": "20260623_064500"
    },
    {
      "lp": 5196.08,
      "vl": 180883036.0,
      "trading_time": "20260623_064600"
    },
    {
      "lp": 5197.03,
      "vl": 181311236.0,
      "trading_time": "20260623_064800"
    },
    {
      "lp": 5197.09,
      "vl": 181687036.0,
      "trading_time": "20260623_064900"
    },
    {
      "lp": 5198.21,
      "vl": 181823036.0,
      "trading_time": "20260623_065000"
    },
    {
      "lp": 5197.72,
      "vl": 182052436.0,
      "trading_time": "20260623_065200"
    },
    {
      "lp": 5198.84,
      "vl": 182132236.0,
      "trading_time": "20260623_065400"
    },
    {
      "lp": 5198.0,
      "vl": 182366436.0,
      "trading_time": "20260623_065500"
    },
    {
      "lp": 5198.71,
      "vl": 182467836.0,
      "trading_time": "20260623_065600"
    },
    {
      "lp": 5197.52,
      "vl": 183151236.0,
      "trading_time": "20260623_065700"
    },
    {
      "lp": 5200.32,
      "vl": 183965136.0,
      "trading_time": "20260623_065900"
    },
    {
      "lp": 5199.63,
      "vl": 184263536.0,
      "trading_time": "20260623_070000"
    },
    {
      "lp": 5199.03,
      "vl": 184876036.0,
      "trading_time": "20260623_070100"
    },
    {
      "lp": 5203.48,
      "vl": 185531536.0,
      "trading_time": "20260623_070300"
    },
    {
      "lp": 5203.48,
      "vl": 185534836.0,
      "trading_time": "20260623_070300"
    },
    {
      "lp": 5202.04,
      "vl": 185745136.0,
      "trading_time": "20260623_070400"
    },
    {
      "lp": 5203.02,
      "vl": 186816136.0,
      "trading_time": "20260623_070500"
    },
    {
      "lp": 5202.8,
      "vl": 187396636.0,
      "trading_time": "20260623_070700"
    },
    {
      "lp": 5202.8,
      "vl": 187396636.0,
      "trading_time": "20260623_070700"
    },
    {
      "lp": 5205.87,
      "vl": 188513736.0,
      "trading_time": "20260623_070900"
    },
    {
      "lp": 5209.39,
      "vl": 189136236.0,
      "trading_time": "20260623_071000"
    },
    {
      "lp": 5211.72,
      "vl": 189429736.0,
      "trading_time": "20260623_071100"
    },
    {
      "lp": 5213.93,
      "vl": 189715336.0,
      "trading_time": "20260623_071200"
    },
    {
      "lp": 5214.95,
      "vl": 189862136.0,
      "trading_time": "20260623_071300"
    },
    {
      "lp": 5215.87,
      "vl": 190219536.0,
      "trading_time": "20260623_071400"
    },
    {
      "lp": 5214.69,
      "vl": 190354736.0,
      "trading_time": "20260623_071500"
    },
    {
      "lp": 5215.52,
      "vl": 190560236.0,
      "trading_time": "20260623_071600"
    },
    {
      "lp": 5214.43,
      "vl": 191724836.0,
      "trading_time": "20260623_071700"
    },
    {
      "lp": 5215.48,
      "vl": 192436836.0,
      "trading_time": "20260623_071900"
    },
    {
      "lp": 5215.18,
      "vl": 192633636.0,
      "trading_time": "20260623_072000"
    },
    {
      "lp": 5215.19,
      "vl": 192861036.0,
      "trading_time": "20260623_072100"
    },
    {
      "lp": 5215.83,
      "vl": 192954236.0,
      "trading_time": "20260623_072200"
    },
    {
      "lp": 5217.22,
      "vl": 193212936.0,
      "trading_time": "20260623_072300"
    },
    {
      "lp": 5217.31,
      "vl": 195273636.0,
      "trading_time": "20260623_072400"
    },
    {
      "lp": 5215.97,
      "vl": 196513236.0,
      "trading_time": "20260623_072600"
    },
    {
      "lp": 5217.81,
      "vl": 196704636.0,
      "trading_time": "20260623_072700"
    },
    {
      "lp": 5216.47,
      "vl": 197452836.0,
      "trading_time": "20260623_072900"
    },
    {
      "lp": 5216.68,
      "vl": 197644636.0,
      "trading_time": "20260623_073000"
    },
    {
      "lp": 5217.49,
      "vl": 197879336.0,
      "trading_time": "20260623_073100"
    },
    {
      "lp": 5217.97,
      "vl": 197987536.0,
      "trading_time": "20260623_073200"
    },
    {
      "lp": 5218.0,
      "vl": 198126236.0,
      "trading_time": "20260623_073300"
    },
    {
      "lp": 5216.74,
      "vl": 198253136.0,
      "trading_time": "20260623_073400"
    },
    {
      "lp": 5217.61,
      "vl": 199798936.0,
      "trading_time": "20260623_073600"
    },
    {
      "lp": 5216.25,
      "vl": 200009436.0,
      "trading_time": "20260623_073700"
    },
    {
      "lp": 5217.82,
      "vl": 200877936.0,
      "trading_time": "20260623_073800"
    },
    {
      "lp": 5218.9,
      "vl": 201603336.0,
      "trading_time": "20260623_074000"
    },
    {
      "lp": 5217.66,
      "vl": 201804636.0,
      "trading_time": "20260623_074100"
    },
    {
      "lp": 5215.89,
      "vl": 203847436.0,
      "trading_time": "20260623_074200"
    },
    {
      "lp": 5213.47,
      "vl": 204356236.0,
      "trading_time": "20260623_074300"
    },
    {
      "lp": 5212.84,
      "vl": 204552436.0,
      "trading_time": "20260623_074500"
    },
    {
      "lp": 5213.69,
      "vl": 204828436.0,
      "trading_time": "20260623_074600"
    },
    {
      "lp": 5214.54,
      "vl": 205006136.0,
      "trading_time": "20260623_074700"
    },
    {
      "lp": 5212.75,
      "vl": 205397636.0,
      "trading_time": "20260623_074800"
    },
    {
      "lp": 5210.87,
      "vl": 206132836.0,
      "trading_time": "20260623_074900"
    },
    {
      "lp": 5210.67,
      "vl": 206388336.0,
      "trading_time": "20260623_075000"
    },
    {
      "lp": 5208.81,
      "vl": 206752936.0,
      "trading_time": "20260623_075100"
    },
    {
      "lp": 5209.24,
      "vl": 207152336.0,
      "trading_time": "20260623_075200"
    },
    {
      "lp": 5210.27,
      "vl": 207271436.0,
      "trading_time": "20260623_075300"
    },
    {
      "lp": 5208.83,
      "vl": 207733736.0,
      "trading_time": "20260623_075400"
    },
    {
      "lp": 5211.11,
      "vl": 208095836.0,
      "trading_time": "20260623_075500"
    },
    {
      "lp": 5209.44,
      "vl": 208426236.0,
      "trading_time": "20260623_075600"
    },
    {
      "lp": 5207.55,
      "vl": 208722836.0,
      "trading_time": "20260623_075700"
    },
    {
      "lp": 5207.17,
      "vl": 209421836.0,
      "trading_time": "20260623_075800"
    },
    {
      "lp": 5207.44,
      "vl": 210057436.0,
      "trading_time": "20260623_080000"
    },
    {
      "lp": 5208.14,
      "vl": 210353736.0,
      "trading_time": "20260623_080100"
    },
    {
      "lp": 5206.15,
      "vl": 211487836.0,
      "trading_time": "20260623_080200"
    },
    {
      "lp": 5205.27,
      "vl": 212015936.0,
      "trading_time": "20260623_080300"
    },
    {
      "lp": 5204.69,
      "vl": 212963936.0,
      "trading_time": "20260623_080400"
    },
    {
      "lp": 5205.23,
      "vl": 213514636.0,
      "trading_time": "20260623_080500"
    },
    {
      "lp": 5207.73,
      "vl": 215321236.0,
      "trading_time": "20260623_080600"
    },
    {
      "lp": 5206.06,
      "vl": 216191036.0,
      "trading_time": "20260623_080700"
    },
    {
      "lp": 5207.25,
      "vl": 217254936.0,
      "trading_time": "20260623_080800"
    },
    {
      "lp": 5207.7,
      "vl": 217841836.0,
      "trading_time": "20260623_080900"
    },
    {
      "lp": 5205.69,
      "vl": 218301936.0,
      "trading_time": "20260623_081100"
    },
    {
      "lp": 5205.13,
      "vl": 218744736.0,
      "trading_time": "20260623_081200"
    },
    {
      "lp": 5204.8,
      "vl": 219772336.0,
      "trading_time": "20260623_081300"
    },
    {
      "lp": 5206.86,
      "vl": 220128836.0,
      "trading_time": "20260623_081400"
    },
    {
      "lp": 5209.38,
      "vl": 221786236.0,
      "trading_time": "20260623_081500"
    },
    {
      "lp": 5208.95,
      "vl": 222349636.0,
      "trading_time": "20260623_081600"
    },
    {
      "lp": 5207.84,
      "vl": 222587036.0,
      "trading_time": "20260623_081700"
    },
    {
      "lp": 5206.65,
      "vl": 223062336.0,
      "trading_time": "20260623_081800"
    },
    {
      "lp": 5206.36,
      "vl": 223908336.0,
      "trading_time": "20260623_082000"
    },
    {
      "lp": 5205.64,
      "vl": 227142636.0,
      "trading_time": "20260623_082200"
    },
    {
      "lp": 5204.92,
      "vl": 228315736.0,
      "trading_time": "20260623_082300"
    },
    {
      "lp": 5205.29,
      "vl": 228680836.0,
      "trading_time": "20260623_082400"
    },
    {
      "lp": 5205.37,
      "vl": 231976236.0,
      "trading_time": "20260623_082500"
    },
    {
      "lp": 5204.99,
      "vl": 233634736.0,
      "trading_time": "20260623_082700"
    },
    {
      "lp": 5205.1,
      "vl": 234224736.0,
      "trading_time": "20260623_082800"
    },
    {
      "lp": 5205.87,
      "vl": 234372636.0,
      "trading_time": "20260623_082900"
    },
    {
      "lp": 5206.99,
      "vl": 234849036.0,
      "trading_time": "20260623_083100"
    },
    {
      "lp": 5205.39,
      "vl": 235253736.0,
      "trading_time": "20260623_083200"
    },
    {
      "lp": 5205.64,
      "vl": 235603336.0,
      "trading_time": "20260623_083300"
    },
    {
      "lp": 5205.49,
      "vl": 235827036.0,
      "trading_time": "20260623_083400"
    },
    {
      "lp": 5205.3,
      "vl": 236005136.0,
      "trading_time": "20260623_083500"
    },
    {
      "lp": 5207.32,
      "vl": 236875436.0,
      "trading_time": "20260623_083700"
    },
    {
      "lp": 5207.75,
      "vl": 237365136.0,
      "trading_time": "20260623_083800"
    },
    {
      "lp": 5206.75,
      "vl": 237918636.0,
      "trading_time": "20260623_083900"
    },
    {
      "lp": 5205.91,
      "vl": 238273236.0,
      "trading_time": "20260623_084000"
    },
    {
      "lp": 5207.17,
      "vl": 239482136.0,
      "trading_time": "20260623_084100"
    },
    {
      "lp": 5207.0,
      "vl": 239791936.0,
      "trading_time": "20260623_084200"
    },
    {
      "lp": 5209.16,
      "vl": 240930436.0,
      "trading_time": "20260623_084300"
    },
    {
      "lp": 5207.56,
      "vl": 242852736.0,
      "trading_time": "20260623_084400"
    },
    {
      "lp": 5208.87,
      "vl": 243669936.0,
      "trading_time": "20260623_084500"
    },
    {
      "lp": 5208.06,
      "vl": 245236736.0,
      "trading_time": "20260623_084600"
    },
    {
      "lp": 5207.52,
      "vl": 245694936.0,
      "trading_time": "20260623_084700"
    },
    {
      "lp": 5206.78,
      "vl": 246857136.0,
      "trading_time": "20260623_084800"
    },
    {
      "lp": 5207.03,
      "vl": 247311936.0,
      "trading_time": "20260623_084900"
    },
    {
      "lp": 5206.13,
      "vl": 249798436.0,
      "trading_time": "20260623_085100"
    },
    {
      "lp": 5206.66,
      "vl": 250350436.0,
      "trading_time": "20260623_085200"
    },
    {
      "lp": 5205.58,
      "vl": 251560336.0,
      "trading_time": "20260623_085300"
    },
    {
      "lp": 5206.19,
      "vl": 253043136.0,
      "trading_time": "20260623_085400"
    },
    {
      "lp": 5207.16,
      "vl": 253855436.0,
      "trading_time": "20260623_085500"
    },
    {
      "lp": 5206.95,
      "vl": 257252836.0,
      "trading_time": "20260623_085700"
    },
    {
      "lp": 5206.38,
      "vl": 258310336.0,
      "trading_time": "20260623_085800"
    },
    {
      "lp": 5203.85,
      "vl": 259682136.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304506536.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304549536.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 259682136.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304357836.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304368536.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304022736.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304350136.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304549536.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 259682136.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304432836.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304549536.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 302022436.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5203.85,
      "vl": 304549536.0,
      "trading_time": "20260623_090000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5205.74,
      "vl": 304549536.0,
      "trading_time": "20260623_092000"
    },
    {
      "lp": 5209.32,
      "vl": 11227304.0,
      "trading_time": "20260624_010000"
    },
    {
      "lp": 5213.03,
      "vl": 24265904.0,
      "trading_time": "20260624_010100"
    },
    {
      "lp": 5219.54,
      "vl": 28421204.0,
      "trading_time": "20260624_010200"
    },
    {
      "lp": 5214.87,
      "vl": 30420204.0,
      "trading_time": "20260624_010300"
    },
    {
      "lp": 5212.74,
      "vl": 31129004.0,
      "trading_time": "20260624_010400"
    },
    {
      "lp": 5207.93,
      "vl": 32564804.0,
      "trading_time": "20260624_010500"
    },
    {
      "lp": 5203.46,
      "vl": 33474204.0,
      "trading_time": "20260624_010600"
    },
    {
      "lp": 5202.16,
      "vl": 34427804.0,
      "trading_time": "20260624_010700"
    },
    {
      "lp": 5210.0,
      "vl": 34786704.0,
      "trading_time": "20260624_010800"
    },
    {
      "lp": 5205.06,
      "vl": 38465204.0,
      "trading_time": "20260624_011000"
    },
    {
      "lp": 5201.72,
      "vl": 39343304.0,
      "trading_time": "20260624_011100"
    },
    {
      "lp": 5202.52,
      "vl": 40348104.0,
      "trading_time": "20260624_011200"
    },
    {
      "lp": 5204.48,
      "vl": 42032704.0,
      "trading_time": "20260624_011300"
    },
    {
      "lp": 5202.98,
      "vl": 42434604.0,
      "trading_time": "20260624_011400"
    },
    {
      "lp": 5206.06,
      "vl": 43134404.0,
      "trading_time": "20260624_011500"
    },
    {
      "lp": 5202.63,
      "vl": 43837604.0,
      "trading_time": "20260624_011600"
    },
    {
      "lp": 5201.41,
      "vl": 44518704.0,
      "trading_time": "20260624_011700"
    },
    {
      "lp": 5204.5,
      "vl": 44937404.0,
      "trading_time": "20260624_011800"
    },
    {
      "lp": 5203.26,
      "vl": 45217504.0,
      "trading_time": "20260624_011900"
    },
    {
      "lp": 5203.87,
      "vl": 46640504.0,
      "trading_time": "20260624_012000"
    },
    {
      "lp": 5203.5,
      "vl": 47045104.0,
      "trading_time": "20260624_012100"
    },
    {
      "lp": 5207.82,
      "vl": 49487604.0,
      "trading_time": "20260624_012300"
    },
    {
      "lp": 5206.94,
      "vl": 48562104.0,
      "trading_time": "20260624_012300"
    },
    {
      "lp": 5210.01,
      "vl": 50000204.0,
      "trading_time": "20260624_012500"
    },
    {
      "lp": 5209.1,
      "vl": 49764804.0,
      "trading_time": "20260624_012500"
    },
    {
      "lp": 5210.41,
      "vl": 50178804.0,
      "trading_time": "20260624_012600"
    },
    {
      "lp": 5212.61,
      "vl": 50869204.0,
      "trading_time": "20260624_012700"
    },
    {
      "lp": 5213.59,
      "vl": 51203704.0,
      "trading_time": "20260624_012900"
    },
    {
      "lp": 5212.01,
      "vl": 51363404.0,
      "trading_time": "20260624_013000"
    },
    {
      "lp": 5213.35,
      "vl": 51858004.0,
      "trading_time": "20260624_013100"
    },
    {
      "lp": 5213.46,
      "vl": 52074604.0,
      "trading_time": "20260624_013200"
    },
    {
      "lp": 5215.05,
      "vl": 52801104.0,
      "trading_time": "20260624_013300"
    },
    {
      "lp": 5214.69,
      "vl": 53045704.0,
      "trading_time": "20260624_013400"
    },
    {
      "lp": 5214.47,
      "vl": 54339004.0,
      "trading_time": "20260624_013500"
    },
    {
      "lp": 5218.88,
      "vl": 56196904.0,
      "trading_time": "20260624_013600"
    },
    {
      "lp": 5219.4,
      "vl": 56498204.0,
      "trading_time": "20260624_013700"
    },
    {
      "lp": 5219.08,
      "vl": 57989204.0,
      "trading_time": "20260624_013800"
    },
    {
      "lp": 5219.07,
      "vl": 59905504.0,
      "trading_time": "20260624_014000"
    },
    {
      "lp": 5219.25,
      "vl": 60059804.0,
      "trading_time": "20260624_014100"
    },
    {
      "lp": 5217.36,
      "vl": 60837604.0,
      "trading_time": "20260624_014200"
    },
    {
      "lp": 5213.48,
      "vl": 61666804.0,
      "trading_time": "20260624_014300"
    },
    {
      "lp": 5213.47,
      "vl": 61881104.0,
      "trading_time": "20260624_014400"
    },
    {
      "lp": 5212.7,
      "vl": 62042304.0,
      "trading_time": "20260624_014500"
    },
    {
      "lp": 5213.53,
      "vl": 62421104.0,
      "trading_time": "20260624_014700"
    },
    {
      "lp": 5213.98,
      "vl": 62969804.0,
      "trading_time": "20260624_014900"
    },
    {
      "lp": 5215.72,
      "vl": 63435304.0,
      "trading_time": "20260624_015000"
    },
    {
      "lp": 5214.08,
      "vl": 63748804.0,
      "trading_time": "20260624_015200"
    },
    {
      "lp": 5214.34,
      "vl": 63793904.0,
      "trading_time": "20260624_015200"
    },
    {
      "lp": 5214.66,
      "vl": 63888004.0,
      "trading_time": "20260624_015300"
    },
    {
      "lp": 5217.86,
      "vl": 64406004.0,
      "trading_time": "20260624_015500"
    },
    {
      "lp": 5217.26,
      "vl": 64193504.0,
      "trading_time": "20260624_015500"
    },
    {
      "lp": 5217.85,
      "vl": 70324304.0,
      "trading_time": "20260624_015700"
    },
    {
      "lp": 5216.67,
      "vl": 70308304.0,
      "trading_time": "20260624_015700"
    },
    {
      "lp": 5217.07,
      "vl": 70889604.0,
      "trading_time": "20260624_015900"
    },
    {
      "lp": 5216.05,
      "vl": 71249804.0,
      "trading_time": "20260624_020100"
    },
    {
      "lp": 5215.15,
      "vl": 72700704.0,
      "trading_time": "20260624_020300"
    },
    {
      "lp": 5214.11,
      "vl": 73692404.0,
      "trading_time": "20260624_020500"
    },
    {
      "lp": 5215.14,
      "vl": 74955304.0,
      "trading_time": "20260624_020600"
    },
    {
      "lp": 5215.56,
      "vl": 75753104.0,
      "trading_time": "20260624_020700"
    },
    {
      "lp": 5218.0,
      "vl": 76033404.0,
      "trading_time": "20260624_020900"
    },
    {
      "lp": 5221.25,
      "vl": 76184204.0,
      "trading_time": "20260624_020900"
    },
    {
      "lp": 5223.66,
      "vl": 77295504.0,
      "trading_time": "20260624_021000"
    },
    {
      "lp": 5223.66,
      "vl": 77295504.0,
      "trading_time": "20260624_021000"
    },
    {
      "lp": 5226.56,
      "vl": 77948404.0,
      "trading_time": "20260624_021300"
    },
    {
      "lp": 5227.24,
      "vl": 78224204.0,
      "trading_time": "20260624_021400"
    },
    {
      "lp": 5228.51,
      "vl": 78395904.0,
      "trading_time": "20260624_021500"
    },
    {
      "lp": 5226.1,
      "vl": 78817804.0,
      "trading_time": "20260624_021700"
    },
    {
      "lp": 5228.55,
      "vl": 79006904.0,
      "trading_time": "20260624_021800"
    },
    {
      "lp": 5228.34,
      "vl": 82933204.0,
      "trading_time": "20260624_021900"
    },
    {
      "lp": 5230.86,
      "vl": 83300704.0,
      "trading_time": "20260624_022000"
    },
    {
      "lp": 5231.59,
      "vl": 83632004.0,
      "trading_time": "20260624_022100"
    },
    {
      "lp": 5231.18,
      "vl": 83938204.0,
      "trading_time": "20260624_022300"
    },
    {
      "lp": 5229.47,
      "vl": 89479504.0,
      "trading_time": "20260624_022500"
    },
    {
      "lp": 5229.7,
      "vl": 99630104.0,
      "trading_time": "20260624_022700"
    },
    {
      "lp": 5230.42,
      "vl": 102414804.0,
      "trading_time": "20260624_022800"
    },
    {
      "lp": 5229.68,
      "vl": 103644104.0,
      "trading_time": "20260624_022900"
    },
    {
      "lp": 5229.48,
      "vl": 103824004.0,
      "trading_time": "20260624_023000"
    },
    {
      "lp": 5231.71,
      "vl": 104598404.0,
      "trading_time": "20260624_023100"
    },
    {
      "lp": 5231.45,
      "vl": 105222304.0,
      "trading_time": "20260624_023200"
    },
    {
      "lp": 5229.49,
      "vl": 108003404.0,
      "trading_time": "20260624_023300"
    },
    {
      "lp": 5231.46,
      "vl": 108157204.0,
      "trading_time": "20260624_023400"
    },
    {
      "lp": 5231.87,
      "vl": 108243404.0,
      "trading_time": "20260624_023500"
    },
    {
      "lp": 5231.24,
      "vl": 108534504.0,
      "trading_time": "20260624_023700"
    },
    {
      "lp": 5229.88,
      "vl": 108769004.0,
      "trading_time": "20260624_023800"
    },
    {
      "lp": 5228.82,
      "vl": 108848704.0,
      "trading_time": "20260624_023900"
    },
    {
      "lp": 5227.94,
      "vl": 109277704.0,
      "trading_time": "20260624_024000"
    },
    {
      "lp": 5229.62,
      "vl": 109498604.0,
      "trading_time": "20260624_024200"
    },
    {
      "lp": 5229.42,
      "vl": 111190804.0,
      "trading_time": "20260624_024300"
    },
    {
      "lp": 5230.24,
      "vl": 111269504.0,
      "trading_time": "20260624_024400"
    },
    {
      "lp": 5229.53,
      "vl": 111389104.0,
      "trading_time": "20260624_024500"
    },
    {
      "lp": 5228.41,
      "vl": 111523604.0,
      "trading_time": "20260624_024600"
    },
    {
      "lp": 5227.45,
      "vl": 111644604.0,
      "trading_time": "20260624_024700"
    },
    {
      "lp": 5223.16,
      "vl": 112773604.0,
      "trading_time": "20260624_024800"
    },
    {
      "lp": 5223.87,
      "vl": 114250004.0,
      "trading_time": "20260624_024900"
    },
    {
      "lp": 5222.1,
      "vl": 114456104.0,
      "trading_time": "20260624_025000"
    },
    {
      "lp": 5220.2,
      "vl": 115378904.0,
      "trading_time": "20260624_025100"
    },
    {
      "lp": 5224.1,
      "vl": 115673104.0,
      "trading_time": "20260624_025200"
    },
    {
      "lp": 5221.47,
      "vl": 115796204.0,
      "trading_time": "20260624_025300"
    },
    {
      "lp": 5218.56,
      "vl": 116129804.0,
      "trading_time": "20260624_025400"
    },
    {
      "lp": 5218.54,
      "vl": 116386804.0,
      "trading_time": "20260624_025500"
    },
    {
      "lp": 5220.06,
      "vl": 116625304.0,
      "trading_time": "20260624_025600"
    },
    {
      "lp": 5216.76,
      "vl": 117156704.0,
      "trading_time": "20260624_025700"
    },
    {
      "lp": 5215.82,
      "vl": 117382404.0,
      "trading_time": "20260624_025800"
    },
    {
      "lp": 5216.73,
      "vl": 118414704.0,
      "trading_time": "20260624_030000"
    },
    {
      "lp": 5216.32,
      "vl": 121045604.0,
      "trading_time": "20260624_030100"
    },
    {
      "lp": 5214.26,
      "vl": 121416704.0,
      "trading_time": "20260624_030300"
    },
    {
      "lp": 5215.3,
      "vl": 121621304.0,
      "trading_time": "20260624_030300"
    },
    {
      "lp": 5213.9,
      "vl": 121860804.0,
      "trading_time": "20260624_030400"
    },
    {
      "lp": 5215.07,
      "vl": 122059204.0,
      "trading_time": "20260624_030500"
    },
    {
      "lp": 5216.33,
      "vl": 122230004.0,
      "trading_time": "20260624_030600"
    },
    {
      "lp": 5217.07,
      "vl": 122434504.0,
      "trading_time": "20260624_030800"
    },
    {
      "lp": 5218.53,
      "vl": 122544804.0,
      "trading_time": "20260624_030900"
    },
    {
      "lp": 5219.68,
      "vl": 124092804.0,
      "trading_time": "20260624_030900"
    },
    {
      "lp": 5220.66,
      "vl": 124313804.0,
      "trading_time": "20260624_031000"
    },
    {
      "lp": 5221.31,
      "vl": 124434804.0,
      "trading_time": "20260624_031100"
    },
    {
      "lp": 5219.97,
      "vl": 124596804.0,
      "trading_time": "20260624_031300"
    },
    {
      "lp": 5219.2,
      "vl": 125016804.0,
      "trading_time": "20260624_031500"
    },
    {
      "lp": 5218.56,
      "vl": 125139204.0,
      "trading_time": "20260624_031600"
    },
    {
      "lp": 5214.56,
      "vl": 125425904.0,
      "trading_time": "20260624_031700"
    },
    {
      "lp": 5214.65,
      "vl": 125557904.0,
      "trading_time": "20260624_031800"
    },
    {
      "lp": 5216.09,
      "vl": 125618604.0,
      "trading_time": "20260624_031800"
    },
    {
      "lp": 5215.62,
      "vl": 125837204.0,
      "trading_time": "20260624_031900"
    },
    {
      "lp": 5213.3,
      "vl": 126203004.0,
      "trading_time": "20260624_032100"
    },
    {
      "lp": 5213.88,
      "vl": 126042904.0,
      "trading_time": "20260624_032100"
    },
    {
      "lp": 5215.93,
      "vl": 126752204.0,
      "trading_time": "20260624_032300"
    },
    {
      "lp": 5216.47,
      "vl": 127104604.0,
      "trading_time": "20260624_032400"
    },
    {
      "lp": 5216.13,
      "vl": 127192104.0,
      "trading_time": "20260624_032400"
    },
    {
      "lp": 5216.31,
      "vl": 127380904.0,
      "trading_time": "20260624_032600"
    },
    {
      "lp": 5215.53,
      "vl": 127323104.0,
      "trading_time": "20260624_032600"
    },
    {
      "lp": 5216.03,
      "vl": 127477804.0,
      "trading_time": "20260624_032800"
    },
    {
      "lp": 5215.81,
      "vl": 131983004.0,
      "trading_time": "20260624_033000"
    },
    {
      "lp": 5216.17,
      "vl": 132190104.0,
      "trading_time": "20260624_033100"
    },
    {
      "lp": 5216.9,
      "vl": 132120704.0,
      "trading_time": "20260624_033100"
    },
    {
      "lp": 5216.39,
      "vl": 132521304.0,
      "trading_time": "20260624_033200"
    },
    {
      "lp": 5216.67,
      "vl": 133032604.0,
      "trading_time": "20260624_033400"
    },
    {
      "lp": 5216.91,
      "vl": 133000304.0,
      "trading_time": "20260624_033400"
    },
    {
      "lp": 5217.63,
      "vl": 134781504.0,
      "trading_time": "20260624_033600"
    },
    {
      "lp": 5217.32,
      "vl": 134733004.0,
      "trading_time": "20260624_033600"
    },
    {
      "lp": 5218.33,
      "vl": 135109104.0,
      "trading_time": "20260624_033800"
    },
    {
      "lp": 5218.91,
      "vl": 135373504.0,
      "trading_time": "20260624_034000"
    },
    {
      "lp": 5218.31,
      "vl": 135648604.0,
      "trading_time": "20260624_034100"
    },
    {
      "lp": 5218.69,
      "vl": 135979704.0,
      "trading_time": "20260624_034300"
    },
    {
      "lp": 5216.39,
      "vl": 136421604.0,
      "trading_time": "20260624_034500"
    },
    {
      "lp": 5216.34,
      "vl": 136610104.0,
      "trading_time": "20260624_034600"
    },
    {
      "lp": 5214.6,
      "vl": 137009904.0,
      "trading_time": "20260624_034800"
    },
    {
      "lp": 5213.52,
      "vl": 136851504.0,
      "trading_time": "20260624_034800"
    },
    {
      "lp": 5213.52,
      "vl": 137133904.0,
      "trading_time": "20260624_034900"
    },
    {
      "lp": 5214.43,
      "vl": 137473604.0,
      "trading_time": "20260624_035100"
    },
    {
      "lp": 5214.96,
      "vl": 137634304.0,
      "trading_time": "20260624_035200"
    },
    {
      "lp": 5214.71,
      "vl": 137776404.0,
      "trading_time": "20260624_035300"
    },
    {
      "lp": 5214.82,
      "vl": 138086804.0,
      "trading_time": "20260624_035400"
    },
    {
      "lp": 5213.41,
      "vl": 138260604.0,
      "trading_time": "20260624_035500"
    },
    {
      "lp": 5213.9,
      "vl": 138604604.0,
      "trading_time": "20260624_035700"
    },
    {
      "lp": 5214.53,
      "vl": 138825204.0,
      "trading_time": "20260624_035800"
    },
    {
      "lp": 5213.28,
      "vl": 139006904.0,
      "trading_time": "20260624_035900"
    },
    {
      "lp": 5214.68,
      "vl": 139113204.0,
      "trading_time": "20260624_040100"
    },
    {
      "lp": 5214.66,
      "vl": 139113204.0,
      "trading_time": "20260624_040200"
    },
    {
      "lp": 5214.7,
      "vl": 139113204.0,
      "trading_time": "20260624_040400"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_040600"
    },
    {
      "lp": 5214.74,
      "vl": 139113204.0,
      "trading_time": "20260624_040800"
    },
    {
      "lp": 5214.74,
      "vl": 139113204.0,
      "trading_time": "20260624_040900"
    },
    {
      "lp": 5214.78,
      "vl": 139113204.0,
      "trading_time": "20260624_041000"
    },
    {
      "lp": 5214.74,
      "vl": 139113204.0,
      "trading_time": "20260624_041100"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_041200"
    },
    {
      "lp": 5214.78,
      "vl": 139113204.0,
      "trading_time": "20260624_041300"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_041400"
    },
    {
      "lp": 5214.76,
      "vl": 139113204.0,
      "trading_time": "20260624_041500"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_041600"
    },
    {
      "lp": 5214.74,
      "vl": 139113204.0,
      "trading_time": "20260624_041700"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_041900"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_041900"
    },
    {
      "lp": 5214.68,
      "vl": 139113204.0,
      "trading_time": "20260624_042200"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_042400"
    },
    {
      "lp": 5214.68,
      "vl": 139113204.0,
      "trading_time": "20260624_042600"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_042800"
    },
    {
      "lp": 5214.7,
      "vl": 139113204.0,
      "trading_time": "20260624_042900"
    },
    {
      "lp": 5214.74,
      "vl": 139113204.0,
      "trading_time": "20260624_042900"
    },
    {
      "lp": 5214.7,
      "vl": 139113204.0,
      "trading_time": "20260624_043100"
    },
    {
      "lp": 5214.68,
      "vl": 139113204.0,
      "trading_time": "20260624_043300"
    },
    {
      "lp": 5214.7,
      "vl": 139113204.0,
      "trading_time": "20260624_043400"
    },
    {
      "lp": 5214.66,
      "vl": 139113204.0,
      "trading_time": "20260624_043600"
    },
    {
      "lp": 5214.66,
      "vl": 139113204.0,
      "trading_time": "20260624_043700"
    },
    {
      "lp": 5214.72,
      "vl": 139113204.0,
      "trading_time": "20260624_043900"
    },
    {
      "lp": 5214.64,
      "vl": 139113204.0,
      "trading_time": "20260624_044100"
    },
    {
      "lp": 5214.64,
      "vl": 139113204.0,
      "trading_time": "20260624_044200"
    },
    {
      "lp": 5214.64,
      "vl": 139113204.0,
      "trading_time": "20260624_044400"
    },
    {
      "lp": 5214.68,
      "vl": 139113204.0,
      "trading_time": "20260624_044500"
    },
    {
      "lp": 5214.64,
      "vl": 139113204.0,
      "trading_time": "20260624_044600"
    },
    {
      "lp": 5214.64,
      "vl": 139113204.0,
      "trading_time": "20260624_044700"
    },
    {
      "lp": 5214.64,
      "vl": 139113204.0,
      "trading_time": "20260624_044800"
    },
    {
      "lp": 5214.7,
      "vl": 139113204.0,
      "trading_time": "20260624_045000"
    },
    {
      "lp": 5214.68,
      "vl": 139113204.0,
      "trading_time": "20260624_045100"
    },
    {
      "lp": 5214.66,
      "vl": 139113204.0,
      "trading_time": "20260624_045200"
    },
    {
      "lp": 5214.7,
      "vl": 139113204.0,
      "trading_time": "20260624_045300"
    },
    {
      "lp": 5214.7,
      "vl": 139113204.0,
      "trading_time": "20260624_045400"
    },
    {
      "lp": 5214.66,
      "vl": 139113204.0,
      "trading_time": "20260624_045500"
    },
    {
      "lp": 5214.68,
      "vl": 139113204.0,
      "trading_time": "20260624_045600"
    },
    {
      "lp": 5214.64,
      "vl": 139113204.0,
      "trading_time": "20260624_045700"
    },
    {
      "lp": 5210.89,
      "vl": 141159704.0,
      "trading_time": "20260624_045800"
    },
    {
      "lp": 5211.92,
      "vl": 146654004.0,
      "trading_time": "20260624_050000"
    },
    {
      "lp": 5215.54,
      "vl": 147010404.0,
      "trading_time": "20260624_050100"
    },
    {
      "lp": 5216.69,
      "vl": 150204704.0,
      "trading_time": "20260624_050200"
    },
    {
      "lp": 5215.99,
      "vl": 150452304.0,
      "trading_time": "20260624_050300"
    },
    {
      "lp": 5214.96,
      "vl": 150522704.0,
      "trading_time": "20260624_050400"
    },
    {
      "lp": 5215.0,
      "vl": 150788704.0,
      "trading_time": "20260624_050500"
    },
    {
      "lp": 5214.74,
      "vl": 150900904.0,
      "trading_time": "20260624_050600"
    },
    {
      "lp": 5214.32,
      "vl": 153351204.0,
      "trading_time": "20260624_050700"
    },
    {
      "lp": 5215.33,
      "vl": 153447604.0,
      "trading_time": "20260624_050800"
    },
    {
      "lp": 5214.25,
      "vl": 153931104.0,
      "trading_time": "20260624_051000"
    },
    {
      "lp": 5213.47,
      "vl": 154272204.0,
      "trading_time": "20260624_051100"
    },
    {
      "lp": 5212.45,
      "vl": 154802904.0,
      "trading_time": "20260624_051200"
    },
    {
      "lp": 5210.91,
      "vl": 154933304.0,
      "trading_time": "20260624_051300"
    },
    {
      "lp": 5212.24,
      "vl": 155002304.0,
      "trading_time": "20260624_051400"
    },
    {
      "lp": 5213.26,
      "vl": 155191404.0,
      "trading_time": "20260624_051500"
    },
    {
      "lp": 5213.13,
      "vl": 155421004.0,
      "trading_time": "20260624_051600"
    },
    {
      "lp": 5213.13,
      "vl": 155421004.0,
      "trading_time": "20260624_051600"
    },
    {
      "lp": 5213.76,
      "vl": 156815204.0,
      "trading_time": "20260624_051800"
    },
    {
      "lp": 5215.23,
      "vl": 157016104.0,
      "trading_time": "20260624_052000"
    },
    {
      "lp": 5213.65,
      "vl": 158961604.0,
      "trading_time": "20260624_052100"
    },
    {
      "lp": 5213.53,
      "vl": 159266004.0,
      "trading_time": "20260624_052200"
    },
    {
      "lp": 5214.61,
      "vl": 159408504.0,
      "trading_time": "20260624_052300"
    },
    {
      "lp": 5214.9,
      "vl": 159620904.0,
      "trading_time": "20260624_052400"
    },
    {
      "lp": 5215.25,
      "vl": 159721104.0,
      "trading_time": "20260624_052500"
    },
    {
      "lp": 5214.54,
      "vl": 162143804.0,
      "trading_time": "20260624_052600"
    },
    {
      "lp": 5214.16,
      "vl": 162235004.0,
      "trading_time": "20260624_052700"
    },
    {
      "lp": 5214.85,
      "vl": 162377204.0,
      "trading_time": "20260624_052800"
    },
    {
      "lp": 5212.47,
      "vl": 162670904.0,
      "trading_time": "20260624_052900"
    },
    {
      "lp": 5213.63,
      "vl": 162998904.0,
      "trading_time": "20260624_053000"
    },
    {
      "lp": 5213.79,
      "vl": 163306004.0,
      "trading_time": "20260624_053200"
    },
    {
      "lp": 5213.25,
      "vl": 163411804.0,
      "trading_time": "20260624_053300"
    },
    {
      "lp": 5213.59,
      "vl": 163683604.0,
      "trading_time": "20260624_053400"
    },
    {
      "lp": 5212.67,
      "vl": 163496404.0,
      "trading_time": "20260624_053400"
    },
    {
      "lp": 5214.48,
      "vl": 163907304.0,
      "trading_time": "20260624_053600"
    },
    {
      "lp": 5214.81,
      "vl": 164975404.0,
      "trading_time": "20260624_053700"
    },
    {
      "lp": 5214.52,
      "vl": 165259704.0,
      "trading_time": "20260624_053800"
    },
    {
      "lp": 5216.19,
      "vl": 165447204.0,
      "trading_time": "20260624_053900"
    },
    {
      "lp": 5215.01,
      "vl": 165593704.0,
      "trading_time": "20260624_054000"
    },
    {
      "lp": 5216.46,
      "vl": 165860004.0,
      "trading_time": "20260624_054100"
    },
    {
      "lp": 5216.03,
      "vl": 166122804.0,
      "trading_time": "20260624_054200"
    },
    {
      "lp": 5216.47,
      "vl": 166544004.0,
      "trading_time": "20260624_054400"
    },
    {
      "lp": 5216.84,
      "vl": 166689004.0,
      "trading_time": "20260624_054500"
    },
    {
      "lp": 5216.35,
      "vl": 166937104.0,
      "trading_time": "20260624_054600"
    },
    {
      "lp": 5217.57,
      "vl": 167333604.0,
      "trading_time": "20260624_054800"
    },
    {
      "lp": 5217.48,
      "vl": 167553704.0,
      "trading_time": "20260624_054900"
    },
    {
      "lp": 5218.34,
      "vl": 170908904.0,
      "trading_time": "20260624_055100"
    },
    {
      "lp": 5215.76,
      "vl": 171545204.0,
      "trading_time": "20260624_055300"
    },
    {
      "lp": 5217.15,
      "vl": 171830404.0,
      "trading_time": "20260624_055400"
    },
    {
      "lp": 5217.15,
      "vl": 171830404.0,
      "trading_time": "20260624_055400"
    },
    {
      "lp": 5217.91,
      "vl": 172273704.0,
      "trading_time": "20260624_055600"
    },
    {
      "lp": 5217.0,
      "vl": 172743504.0,
      "trading_time": "20260624_055800"
    },
    {
      "lp": 5216.06,
      "vl": 173176104.0,
      "trading_time": "20260624_060100"
    },
    {
      "lp": 5216.41,
      "vl": 174159804.0,
      "trading_time": "20260624_060300"
    },
    {
      "lp": 5217.3,
      "vl": 174530604.0,
      "trading_time": "20260624_060400"
    },
    {
      "lp": 5217.56,
      "vl": 174634304.0,
      "trading_time": "20260624_060500"
    },
    {
      "lp": 5217.56,
      "vl": 174806504.0,
      "trading_time": "20260624_060600"
    },
    {
      "lp": 5216.18,
      "vl": 174933004.0,
      "trading_time": "20260624_060700"
    },
    {
      "lp": 5216.91,
      "vl": 175197204.0,
      "trading_time": "20260624_060800"
    },
    {
      "lp": 5215.64,
      "vl": 175370804.0,
      "trading_time": "20260624_060900"
    },
    {
      "lp": 5216.28,
      "vl": 175681804.0,
      "trading_time": "20260624_061100"
    },
    {
      "lp": 5218.82,
      "vl": 175790204.0,
      "trading_time": "20260624_061200"
    },
    {
      "lp": 5218.46,
      "vl": 175772204.0,
      "trading_time": "20260624_061200"
    },
    {
      "lp": 5218.05,
      "vl": 176206804.0,
      "trading_time": "20260624_061400"
    },
    {
      "lp": 5217.56,
      "vl": 177234204.0,
      "trading_time": "20260624_061500"
    },
    {
      "lp": 5217.95,
      "vl": 178776204.0,
      "trading_time": "20260624_061600"
    },
    {
      "lp": 5218.7,
      "vl": 179203404.0,
      "trading_time": "20260624_061800"
    },
    {
      "lp": 5218.75,
      "vl": 179395704.0,
      "trading_time": "20260624_061900"
    },
    {
      "lp": 5219.55,
      "vl": 179665304.0,
      "trading_time": "20260624_062000"
    },
    {
      "lp": 5219.71,
      "vl": 179892104.0,
      "trading_time": "20260624_062100"
    },
    {
      "lp": 5218.38,
      "vl": 180126804.0,
      "trading_time": "20260624_062200"
    },
    {
      "lp": 5219.79,
      "vl": 180258004.0,
      "trading_time": "20260624_062400"
    },
    {
      "lp": 5219.37,
      "vl": 180952904.0,
      "trading_time": "20260624_062500"
    },
    {
      "lp": 5219.4,
      "vl": 180717804.0,
      "trading_time": "20260624_062500"
    },
    {
      "lp": 5220.24,
      "vl": 181222404.0,
      "trading_time": "20260624_062700"
    },
    {
      "lp": 5220.86,
      "vl": 181458604.0,
      "trading_time": "20260624_062700"
    },
    {
      "lp": 5219.57,
      "vl": 182232504.0,
      "trading_time": "20260624_062900"
    },
    {
      "lp": 5219.69,
      "vl": 182434504.0,
      "trading_time": "20260624_063000"
    },
    {
      "lp": 5217.36,
      "vl": 182765704.0,
      "trading_time": "20260624_063100"
    },
    {
      "lp": 5215.86,
      "vl": 183333104.0,
      "trading_time": "20260624_063300"
    },
    {
      "lp": 5214.55,
      "vl": 183672204.0,
      "trading_time": "20260624_063400"
    },
    {
      "lp": 5213.99,
      "vl": 184232304.0,
      "trading_time": "20260624_063500"
    },
    {
      "lp": 5214.84,
      "vl": 186277504.0,
      "trading_time": "20260624_063600"
    },
    {
      "lp": 5215.05,
      "vl": 189424004.0,
      "trading_time": "20260624_063700"
    },
    {
      "lp": 5214.39,
      "vl": 189464704.0,
      "trading_time": "20260624_063700"
    },
    {
      "lp": 5216.42,
      "vl": 189639504.0,
      "trading_time": "20260624_063800"
    },
    {
      "lp": 5212.01,
      "vl": 192374504.0,
      "trading_time": "20260624_064000"
    },
    {
      "lp": 5215.2,
      "vl": 192584904.0,
      "trading_time": "20260624_064200"
    },
    {
      "lp": 5214.81,
      "vl": 192728704.0,
      "trading_time": "20260624_064300"
    },
    {
      "lp": 5214.63,
      "vl": 192904304.0,
      "trading_time": "20260624_064500"
    },
    {
      "lp": 5214.84,
      "vl": 193224604.0,
      "trading_time": "20260624_064600"
    },
    {
      "lp": 5216.56,
      "vl": 193347604.0,
      "trading_time": "20260624_064700"
    },
    {
      "lp": 5214.63,
      "vl": 193925104.0,
      "trading_time": "20260624_064900"
    },
    {
      "lp": 5217.26,
      "vl": 194497804.0,
      "trading_time": "20260624_065100"
    },
    {
      "lp": 5216.38,
      "vl": 194664004.0,
      "trading_time": "20260624_065200"
    },
    {
      "lp": 5216.65,
      "vl": 194830404.0,
      "trading_time": "20260624_065300"
    },
    {
      "lp": 5215.82,
      "vl": 195014704.0,
      "trading_time": "20260624_065400"
    },
    {
      "lp": 5218.25,
      "vl": 195369404.0,
      "trading_time": "20260624_065600"
    },
    {
      "lp": 5216.2,
      "vl": 195900204.0,
      "trading_time": "20260624_065800"
    },
    {
      "lp": 5217.65,
      "vl": 196148704.0,
      "trading_time": "20260624_065900"
    },
    {
      "lp": 5217.22,
      "vl": 196408204.0,
      "trading_time": "20260624_070000"
    },
    {
      "lp": 5215.12,
      "vl": 199640704.0,
      "trading_time": "20260624_070200"
    },
    {
      "lp": 5215.91,
      "vl": 200453804.0,
      "trading_time": "20260624_070300"
    },
    {
      "lp": 5214.53,
      "vl": 201045004.0,
      "trading_time": "20260624_070400"
    },
    {
      "lp": 5213.35,
      "vl": 201231804.0,
      "trading_time": "20260624_070500"
    },
    {
      "lp": 5214.55,
      "vl": 201569604.0,
      "trading_time": "20260624_070600"
    },
    {
      "lp": 5214.73,
      "vl": 201887004.0,
      "trading_time": "20260624_070700"
    },
    {
      "lp": 5214.72,
      "vl": 202213004.0,
      "trading_time": "20260624_070800"
    },
    {
      "lp": 5214.74,
      "vl": 202348804.0,
      "trading_time": "20260624_070900"
    },
    {
      "lp": 5215.3,
      "vl": 202707204.0,
      "trading_time": "20260624_071000"
    },
    {
      "lp": 5214.49,
      "vl": 205109204.0,
      "trading_time": "20260624_071100"
    },
    {
      "lp": 5213.8,
      "vl": 205535704.0,
      "trading_time": "20260624_071200"
    },
    {
      "lp": 5214.7,
      "vl": 206308004.0,
      "trading_time": "20260624_071300"
    },
    {
      "lp": 5214.38,
      "vl": 206460904.0,
      "trading_time": "20260624_071400"
    },
    {
      "lp": 5214.08,
      "vl": 207029604.0,
      "trading_time": "20260624_071600"
    },
    {
      "lp": 5215.55,
      "vl": 207203804.0,
      "trading_time": "20260624_071700"
    },
    {
      "lp": 5214.83,
      "vl": 207942404.0,
      "trading_time": "20260624_071800"
    },
    {
      "lp": 5215.37,
      "vl": 208329604.0,
      "trading_time": "20260624_071900"
    },
    {
      "lp": 5213.92,
      "vl": 209964904.0,
      "trading_time": "20260624_072000"
    },
    {
      "lp": 5213.92,
      "vl": 209964904.0,
      "trading_time": "20260624_072000"
    },
    {
      "lp": 5215.77,
      "vl": 210508704.0,
      "trading_time": "20260624_072200"
    },
    {
      "lp": 5214.49,
      "vl": 210966004.0,
      "trading_time": "20260624_072400"
    },
    {
      "lp": 5214.48,
      "vl": 211178604.0,
      "trading_time": "20260624_072500"
    },
    {
      "lp": 5215.21,
      "vl": 211364004.0,
      "trading_time": "20260624_072600"
    },
    {
      "lp": 5216.09,
      "vl": 211355204.0,
      "trading_time": "20260624_072600"
    },
    {
      "lp": 5211.67,
      "vl": 213577604.0,
      "trading_time": "20260624_072800"
    },
    {
      "lp": 5213.21,
      "vl": 213861704.0,
      "trading_time": "20260624_072900"
    },
    {
      "lp": 5214.6,
      "vl": 214449504.0,
      "trading_time": "20260624_073100"
    },
    {
      "lp": 5215.57,
      "vl": 214916104.0,
      "trading_time": "20260624_073300"
    },
    {
      "lp": 5215.44,
      "vl": 215324404.0,
      "trading_time": "20260624_073400"
    },
    {
      "lp": 5212.04,
      "vl": 216095704.0,
      "trading_time": "20260624_073500"
    },
    {
      "lp": 5213.84,
      "vl": 216665804.0,
      "trading_time": "20260624_073600"
    },
    {
      "lp": 5212.24,
      "vl": 217255804.0,
      "trading_time": "20260624_073700"
    },
    {
      "lp": 5212.21,
      "vl": 217432004.0,
      "trading_time": "20260624_073800"
    },
    {
      "lp": 5211.34,
      "vl": 217717604.0,
      "trading_time": "20260624_073900"
    },
    {
      "lp": 5212.94,
      "vl": 219804604.0,
      "trading_time": "20260624_074100"
    },
    {
      "lp": 5211.7,
      "vl": 220175704.0,
      "trading_time": "20260624_074200"
    },
    {
      "lp": 5214.65,
      "vl": 220426604.0,
      "trading_time": "20260624_074300"
    },
    {
      "lp": 5216.39,
      "vl": 220689104.0,
      "trading_time": "20260624_074400"
    },
    {
      "lp": 5213.12,
      "vl": 220778604.0,
      "trading_time": "20260624_074500"
    },
    {
      "lp": 5215.44,
      "vl": 221036904.0,
      "trading_time": "20260624_074600"
    },
    {
      "lp": 5215.82,
      "vl": 221766004.0,
      "trading_time": "20260624_074700"
    },
    {
      "lp": 5217.26,
      "vl": 222072504.0,
      "trading_time": "20260624_074800"
    },
    {
      "lp": 5216.14,
      "vl": 222969404.0,
      "trading_time": "20260624_074900"
    },
    {
      "lp": 5216.27,
      "vl": 223306004.0,
      "trading_time": "20260624_075000"
    },
    {
      "lp": 5215.28,
      "vl": 223479004.0,
      "trading_time": "20260624_075100"
    },
    {
      "lp": 5216.97,
      "vl": 224425504.0,
      "trading_time": "20260624_075200"
    },
    {
      "lp": 5216.17,
      "vl": 224749804.0,
      "trading_time": "20260624_075300"
    },
    {
      "lp": 5213.35,
      "vl": 225427704.0,
      "trading_time": "20260624_075400"
    },
    {
      "lp": 5214.78,
      "vl": 225653604.0,
      "trading_time": "20260624_075500"
    },
    {
      "lp": 5213.63,
      "vl": 226107504.0,
      "trading_time": "20260624_075700"
    },
    {
      "lp": 5214.04,
      "vl": 226418204.0,
      "trading_time": "20260624_075800"
    },
    {
      "lp": 5214.27,
      "vl": 232063904.0,
      "trading_time": "20260624_080000"
    },
    {
      "lp": 5213.58,
      "vl": 232449004.0,
      "trading_time": "20260624_080100"
    },
    {
      "lp": 5213.57,
      "vl": 232957704.0,
      "trading_time": "20260624_080200"
    },
    {
      "lp": 5213.66,
      "vl": 233101304.0,
      "trading_time": "20260624_080300"
    },
    {
      "lp": 5213.66,
      "vl": 233101304.0,
      "trading_time": "20260624_080300"
    },
    {
      "lp": 5212.84,
      "vl": 235558804.0,
      "trading_time": "20260624_080500"
    },
    {
      "lp": 5216.13,
      "vl": 237653704.0,
      "trading_time": "20260624_080600"
    },
    {
      "lp": 5215.62,
      "vl": 237958204.0,
      "trading_time": "20260624_080800"
    },
    {
      "lp": 5215.14,
      "vl": 238479304.0,
      "trading_time": "20260624_080900"
    },
    {
      "lp": 5213.68,
      "vl": 242863604.0,
      "trading_time": "20260624_081000"
    },
    {
      "lp": 5214.41,
      "vl": 244651304.0,
      "trading_time": "20260624_081100"
    },
    {
      "lp": 5215.3,
      "vl": 245399104.0,
      "trading_time": "20260624_081300"
    },
    {
      "lp": 5214.11,
      "vl": 245557504.0,
      "trading_time": "20260624_081400"
    },
    {
      "lp": 5214.32,
      "vl": 245691104.0,
      "trading_time": "20260624_081500"
    },
    {
      "lp": 5215.76,
      "vl": 246023004.0,
      "trading_time": "20260624_081600"
    },
    {
      "lp": 5215.73,
      "vl": 246032304.0,
      "trading_time": "20260624_081600"
    },
    {
      "lp": 5215.24,
      "vl": 246493204.0,
      "trading_time": "20260624_081800"
    },
    {
      "lp": 5214.23,
      "vl": 246810404.0,
      "trading_time": "20260624_081900"
    },
    {
      "lp": 5214.59,
      "vl": 247439004.0,
      "trading_time": "20260624_082000"
    },
    {
      "lp": 5213.95,
      "vl": 248359604.0,
      "trading_time": "20260624_082200"
    },
    {
      "lp": 5212.34,
      "vl": 249243304.0,
      "trading_time": "20260624_082300"
    },
    {
      "lp": 5214.46,
      "vl": 249445404.0,
      "trading_time": "20260624_082400"
    },
    {
      "lp": 5213.51,
      "vl": 249659404.0,
      "trading_time": "20260624_082500"
    },
    {
      "lp": 5214.59,
      "vl": 250375204.0,
      "trading_time": "20260624_082700"
    },
    {
      "lp": 5214.14,
      "vl": 250510204.0,
      "trading_time": "20260624_082800"
    },
    {
      "lp": 5214.57,
      "vl": 250728704.0,
      "trading_time": "20260624_082900"
    },
    {
      "lp": 5213.44,
      "vl": 251161104.0,
      "trading_time": "20260624_083100"
    },
    {
      "lp": 5215.01,
      "vl": 251003404.0,
      "trading_time": "20260624_083100"
    },
    {
      "lp": 5215.34,
      "vl": 251537304.0,
      "trading_time": "20260624_083200"
    },
    {
      "lp": 5215.69,
      "vl": 251752904.0,
      "trading_time": "20260624_083400"
    },
    {
      "lp": 5215.24,
      "vl": 251988904.0,
      "trading_time": "20260624_083500"
    },
    {
      "lp": 5217.04,
      "vl": 253542404.0,
      "trading_time": "20260624_083600"
    },
    {
      "lp": 5216.81,
      "vl": 254561304.0,
      "trading_time": "20260624_083800"
    },
    {
      "lp": 5218.2,
      "vl": 255787104.0,
      "trading_time": "20260624_083900"
    },
    {
      "lp": 5217.36,
      "vl": 256582204.0,
      "trading_time": "20260624_084100"
    },
    {
      "lp": 5219.13,
      "vl": 257005804.0,
      "trading_time": "20260624_084200"
    },
    {
      "lp": 5218.09,
      "vl": 257477804.0,
      "trading_time": "20260624_084300"
    },
    {
      "lp": 5219.07,
      "vl": 257879104.0,
      "trading_time": "20260624_084400"
    },
    {
      "lp": 5219.8,
      "vl": 258375604.0,
      "trading_time": "20260624_084500"
    },
    {
      "lp": 5216.8,
      "vl": 259292304.0,
      "trading_time": "20260624_084600"
    },
    {
      "lp": 5220.67,
      "vl": 260120304.0,
      "trading_time": "20260624_084800"
    },
    {
      "lp": 5217.51,
      "vl": 260388104.0,
      "trading_time": "20260624_084900"
    },
    {
      "lp": 5217.65,
      "vl": 262966804.0,
      "trading_time": "20260624_085000"
    },
    {
      "lp": 5217.84,
      "vl": 264129504.0,
      "trading_time": "20260624_085100"
    },
    {
      "lp": 5217.76,
      "vl": 265469504.0,
      "trading_time": "20260624_085300"
    },
    {
      "lp": 5215.89,
      "vl": 267535904.0,
      "trading_time": "20260624_085500"
    },
    {
      "lp": 5214.79,
      "vl": 268708204.0,
      "trading_time": "20260624_085600"
    },
    {
      "lp": 5215.89,
      "vl": 269654704.0,
      "trading_time": "20260624_085800"
    },
    {
      "lp": 5216.44,
      "vl": 273376804.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 317964604.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 273376804.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 316898104.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 320082504.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 320062404.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 319123604.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 320053704.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5215.66,
      "vl": 271795304.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 320082504.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 319123604.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 319205004.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 319123304.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 320057604.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 320082504.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 320082504.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 273376804.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5216.44,
      "vl": 316768304.0,
      "trading_time": "20260624_085900"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5215.99,
      "vl": 320082504.0,
      "trading_time": "20260624_092000"
    },
    {
      "lp": 5219.56,
      "vl": 14187822.0,
      "trading_time": "20260625_010000"
    },
    {
      "lp": 5227.8,
      "vl": 26804822.0,
      "trading_time": "20260625_010100"
    },
    {
      "lp": 5228.07,
      "vl": 29228222.0,
      "trading_time": "20260625_010200"
    },
    {
      "lp": 5224.89,
      "vl": 30784122.0,
      "trading_time": "20260625_010300"
    },
    {
      "lp": 5221.0,
      "vl": 32148422.0,
      "trading_time": "20260625_010400"
    },
    {
      "lp": 5219.07,
      "vl": 33281822.0,
      "trading_time": "20260625_010500"
    },
    {
      "lp": 5220.72,
      "vl": 37797422.0,
      "trading_time": "20260625_010600"
    },
    {
      "lp": 5224.67,
      "vl": 38707922.0,
      "trading_time": "20260625_010800"
    },
    {
      "lp": 5226.3,
      "vl": 44171122.0,
      "trading_time": "20260625_011100"
    },
    {
      "lp": 5227.4,
      "vl": 44794622.0,
      "trading_time": "20260625_011200"
    },
    {
      "lp": 5226.68,
      "vl": 45208722.0,
      "trading_time": "20260625_011300"
    },
    {
      "lp": 5227.46,
      "vl": 45697422.0,
      "trading_time": "20260625_011400"
    },
    {
      "lp": 5230.36,
      "vl": 47200522.0,
      "trading_time": "20260625_011500"
    },
    {
      "lp": 5229.14,
      "vl": 50722822.0,
      "trading_time": "20260625_011600"
    },
    {
      "lp": 5230.02,
      "vl": 51086422.0,
      "trading_time": "20260625_011700"
    },
    {
      "lp": 5228.93,
      "vl": 51392522.0,
      "trading_time": "20260625_011800"
    },
    {
      "lp": 5227.88,
      "vl": 53873522.0,
      "trading_time": "20260625_011900"
    },
    {
      "lp": 5229.93,
      "vl": 55766522.0,
      "trading_time": "20260625_012000"
    },
    {
      "lp": 5230.97,
      "vl": 56109422.0,
      "trading_time": "20260625_012100"
    },
    {
      "lp": 5232.42,
      "vl": 56294622.0,
      "trading_time": "20260625_012200"
    },
    {
      "lp": 5232.08,
      "vl": 59929122.0,
      "trading_time": "20260625_012400"
    },
    {
      "lp": 5229.85,
      "vl": 60474222.0,
      "trading_time": "20260625_012400"
    },
    {
      "lp": 5228.41,
      "vl": 60767022.0,
      "trading_time": "20260625_012600"
    },
    {
      "lp": 5227.74,
      "vl": 61353722.0,
      "trading_time": "20260625_012700"
    },
    {
      "lp": 5227.39,
      "vl": 61219622.0,
      "trading_time": "20260625_012700"
    },
    {
      "lp": 5226.41,
      "vl": 61697922.0,
      "trading_time": "20260625_012800"
    },
    {
      "lp": 5225.15,
      "vl": 64526522.0,
      "trading_time": "20260625_012900"
    },
    {
      "lp": 5220.74,
      "vl": 65452122.0,
      "trading_time": "20260625_013100"
    },
    {
      "lp": 5219.88,
      "vl": 65685822.0,
      "trading_time": "20260625_013200"
    },
    {
      "lp": 5217.84,
      "vl": 66114822.0,
      "trading_time": "20260625_013300"
    },
    {
      "lp": 5217.37,
      "vl": 66463522.0,
      "trading_time": "20260625_013400"
    },
    {
      "lp": 5215.81,
      "vl": 66620422.0,
      "trading_time": "20260625_013500"
    },
    {
      "lp": 5218.7,
      "vl": 66842822.0,
      "trading_time": "20260625_013700"
    },
    {
      "lp": 5218.03,
      "vl": 66866222.0,
      "trading_time": "20260625_013700"
    },
    {
      "lp": 5221.29,
      "vl": 67767822.0,
      "trading_time": "20260625_013900"
    },
    {
      "lp": 5221.2,
      "vl": 67869022.0,
      "trading_time": "20260625_014000"
    },
    {
      "lp": 5220.52,
      "vl": 68809022.0,
      "trading_time": "20260625_014100"
    },
    {
      "lp": 5221.05,
      "vl": 68940122.0,
      "trading_time": "20260625_014200"
    },
    {
      "lp": 5221.36,
      "vl": 69118222.0,
      "trading_time": "20260625_014300"
    },
    {
      "lp": 5221.79,
      "vl": 69349622.0,
      "trading_time": "20260625_014400"
    },
    {
      "lp": 5221.98,
      "vl": 69282622.0,
      "trading_time": "20260625_014400"
    },
    {
      "lp": 5221.22,
      "vl": 69506122.0,
      "trading_time": "20260625_014600"
    },
    {
      "lp": 5221.53,
      "vl": 69633022.0,
      "trading_time": "20260625_014700"
    },
    {
      "lp": 5219.58,
      "vl": 69735022.0,
      "trading_time": "20260625_014800"
    },
    {
      "lp": 5217.85,
      "vl": 70953822.0,
      "trading_time": "20260625_015000"
    },
    {
      "lp": 5217.57,
      "vl": 71137822.0,
      "trading_time": "20260625_015100"
    },
    {
      "lp": 5220.02,
      "vl": 71441422.0,
      "trading_time": "20260625_015200"
    },
    {
      "lp": 5222.5,
      "vl": 71686422.0,
      "trading_time": "20260625_015400"
    },
    {
      "lp": 5223.62,
      "vl": 73522522.0,
      "trading_time": "20260625_015500"
    },
    {
      "lp": 5223.08,
      "vl": 73846222.0,
      "trading_time": "20260625_015600"
    },
    {
      "lp": 5223.9,
      "vl": 74029422.0,
      "trading_time": "20260625_015600"
    },
    {
      "lp": 5224.17,
      "vl": 74332122.0,
      "trading_time": "20260625_015800"
    },
    {
      "lp": 5223.6,
      "vl": 74356622.0,
      "trading_time": "20260625_015800"
    },
    {
      "lp": 5227.21,
      "vl": 74993522.0,
      "trading_time": "20260625_020000"
    },
    {
      "lp": 5226.36,
      "vl": 75227122.0,
      "trading_time": "20260625_020100"
    },
    {
      "lp": 5225.77,
      "vl": 76285522.0,
      "trading_time": "20260625_020300"
    },
    {
      "lp": 5225.4,
      "vl": 76741322.0,
      "trading_time": "20260625_020500"
    },
    {
      "lp": 5225.01,
      "vl": 76983422.0,
      "trading_time": "20260625_020600"
    },
    {
      "lp": 5225.86,
      "vl": 78125122.0,
      "trading_time": "20260625_020800"
    },
    {
      "lp": 5222.45,
      "vl": 78844422.0,
      "trading_time": "20260625_020900"
    },
    {
      "lp": 5225.19,
      "vl": 78375822.0,
      "trading_time": "20260625_020900"
    },
    {
      "lp": 5222.0,
      "vl": 78968422.0,
      "trading_time": "20260625_021000"
    },
    {
      "lp": 5220.92,
      "vl": 79417022.0,
      "trading_time": "20260625_021200"
    },
    {
      "lp": 5221.06,
      "vl": 79634422.0,
      "trading_time": "20260625_021300"
    },
    {
      "lp": 5218.86,
      "vl": 80826022.0,
      "trading_time": "20260625_021400"
    },
    {
      "lp": 5219.56,
      "vl": 81092022.0,
      "trading_time": "20260625_021500"
    },
    {
      "lp": 5217.03,
      "vl": 81221522.0,
      "trading_time": "20260625_021600"
    },
    {
      "lp": 5216.22,
      "vl": 81773322.0,
      "trading_time": "20260625_021800"
    },
    {
      "lp": 5217.07,
      "vl": 82007422.0,
      "trading_time": "20260625_022000"
    },
    {
      "lp": 5217.44,
      "vl": 82678922.0,
      "trading_time": "20260625_022100"
    },
    {
      "lp": 5219.31,
      "vl": 84767522.0,
      "trading_time": "20260625_022300"
    },
    {
      "lp": 5217.65,
      "vl": 84943522.0,
      "trading_time": "20260625_022400"
    },
    {
      "lp": 5213.5,
      "vl": 86689722.0,
      "trading_time": "20260625_022500"
    },
    {
      "lp": 5215.97,
      "vl": 87448622.0,
      "trading_time": "20260625_022600"
    },
    {
      "lp": 5215.95,
      "vl": 87713922.0,
      "trading_time": "20260625_022700"
    },
    {
      "lp": 5215.55,
      "vl": 88281322.0,
      "trading_time": "20260625_022900"
    },
    {
      "lp": 5216.68,
      "vl": 91500122.0,
      "trading_time": "20260625_023000"
    },
    {
      "lp": 5217.94,
      "vl": 92121222.0,
      "trading_time": "20260625_023200"
    },
    {
      "lp": 5218.06,
      "vl": 93686822.0,
      "trading_time": "20260625_023400"
    },
    {
      "lp": 5219.61,
      "vl": 93780022.0,
      "trading_time": "20260625_023500"
    },
    {
      "lp": 5216.64,
      "vl": 94021022.0,
      "trading_time": "20260625_023600"
    },
    {
      "lp": 5219.45,
      "vl": 94250222.0,
      "trading_time": "20260625_023700"
    },
    {
      "lp": 5224.54,
      "vl": 96121322.0,
      "trading_time": "20260625_023900"
    },
    {
      "lp": 5225.6,
      "vl": 96575522.0,
      "trading_time": "20260625_024000"
    },
    {
      "lp": 5221.5,
      "vl": 97058922.0,
      "trading_time": "20260625_024100"
    },
    {
      "lp": 5221.41,
      "vl": 97462522.0,
      "trading_time": "20260625_024200"
    },
    {
      "lp": 5221.31,
      "vl": 98062822.0,
      "trading_time": "20260625_024400"
    },
    {
      "lp": 5218.79,
      "vl": 98277222.0,
      "trading_time": "20260625_024500"
    },
    {
      "lp": 5219.3,
      "vl": 98461422.0,
      "trading_time": "20260625_024600"
    },
    {
      "lp": 5219.68,
      "vl": 98548822.0,
      "trading_time": "20260625_024700"
    },
    {
      "lp": 5219.78,
      "vl": 98652522.0,
      "trading_time": "20260625_024800"
    },
    {
      "lp": 5217.48,
      "vl": 98872222.0,
      "trading_time": "20260625_024900"
    },
    {
      "lp": 5218.12,
      "vl": 99046922.0,
      "trading_time": "20260625_025000"
    },
    {
      "lp": 5217.16,
      "vl": 99187922.0,
      "trading_time": "20260625_025100"
    },
    {
      "lp": 5216.42,
      "vl": 99311822.0,
      "trading_time": "20260625_025200"
    },
    {
      "lp": 5216.73,
      "vl": 99417422.0,
      "trading_time": "20260625_025300"
    },
    {
      "lp": 5216.53,
      "vl": 99677522.0,
      "trading_time": "20260625_025500"
    },
    {
      "lp": 5216.87,
      "vl": 99720122.0,
      "trading_time": "20260625_025500"
    },
    {
      "lp": 5216.89,
      "vl": 99929922.0,
      "trading_time": "20260625_025600"
    },
    {
      "lp": 5217.51,
      "vl": 99988122.0,
      "trading_time": "20260625_025700"
    },
    {
      "lp": 5217.69,
      "vl": 102112222.0,
      "trading_time": "20260625_025800"
    },
    {
      "lp": 5218.2,
      "vl": 103228122.0,
      "trading_time": "20260625_030100"
    },
    {
      "lp": 5217.88,
      "vl": 103160122.0,
      "trading_time": "20260625_030100"
    },
    {
      "lp": 5217.64,
      "vl": 103377922.0,
      "trading_time": "20260625_030300"
    },
    {
      "lp": 5217.38,
      "vl": 103780922.0,
      "trading_time": "20260625_030500"
    },
    {
      "lp": 5218.29,
      "vl": 103707922.0,
      "trading_time": "20260625_030500"
    },
    {
      "lp": 5214.86,
      "vl": 103944722.0,
      "trading_time": "20260625_030600"
    },
    {
      "lp": 5215.69,
      "vl": 104702022.0,
      "trading_time": "20260625_030800"
    },
    {
      "lp": 5216.25,
      "vl": 106567122.0,
      "trading_time": "20260625_030900"
    },
    {
      "lp": 5216.13,
      "vl": 106624922.0,
      "trading_time": "20260625_030900"
    },
    {
      "lp": 5213.92,
      "vl": 106782722.0,
      "trading_time": "20260625_031000"
    },
    {
      "lp": 5214.61,
      "vl": 106943122.0,
      "trading_time": "20260625_031200"
    },
    {
      "lp": 5215.04,
      "vl": 107201322.0,
      "trading_time": "20260625_031300"
    },
    {
      "lp": 5216.66,
      "vl": 107832322.0,
      "trading_time": "20260625_031500"
    },
    {
      "lp": 5216.84,
      "vl": 109516522.0,
      "trading_time": "20260625_031600"
    },
    {
      "lp": 5215.95,
      "vl": 109822122.0,
      "trading_time": "20260625_031700"
    },
    {
      "lp": 5217.41,
      "vl": 110137822.0,
      "trading_time": "20260625_031800"
    },
    {
      "lp": 5217.8,
      "vl": 110238522.0,
      "trading_time": "20260625_031900"
    },
    {
      "lp": 5219.07,
      "vl": 110533322.0,
      "trading_time": "20260625_032100"
    },
    {
      "lp": 5219.06,
      "vl": 111615922.0,
      "trading_time": "20260625_032200"
    },
    {
      "lp": 5218.72,
      "vl": 112418322.0,
      "trading_time": "20260625_032300"
    },
    {
      "lp": 5214.48,
      "vl": 112870022.0,
      "trading_time": "20260625_032400"
    },
    {
      "lp": 5217.76,
      "vl": 112762722.0,
      "trading_time": "20260625_032400"
    },
    {
      "lp": 5216.13,
      "vl": 113153722.0,
      "trading_time": "20260625_032500"
    },
    {
      "lp": 5216.72,
      "vl": 113393422.0,
      "trading_time": "20260625_032700"
    },
    {
      "lp": 5216.34,
      "vl": 113288522.0,
      "trading_time": "20260625_032700"
    },
    {
      "lp": 5217.16,
      "vl": 113644022.0,
      "trading_time": "20260625_032900"
    },
    {
      "lp": 5217.52,
      "vl": 113709122.0,
      "trading_time": "20260625_033000"
    },
    {
      "lp": 5215.04,
      "vl": 113967722.0,
      "trading_time": "20260625_033100"
    },
    {
      "lp": 5215.51,
      "vl": 114173922.0,
      "trading_time": "20260625_033200"
    },
    {
      "lp": 5214.88,
      "vl": 114760622.0,
      "trading_time": "20260625_033300"
    },
    {
      "lp": 5215.25,
      "vl": 114905022.0,
      "trading_time": "20260625_033400"
    },
    {
      "lp": 5214.62,
      "vl": 115031022.0,
      "trading_time": "20260625_033500"
    },
    {
      "lp": 5218.89,
      "vl": 116352622.0,
      "trading_time": "20260625_033700"
    },
    {
      "lp": 5217.72,
      "vl": 116526322.0,
      "trading_time": "20260625_033800"
    },
    {
      "lp": 5218.55,
      "vl": 116701422.0,
      "trading_time": "20260625_033900"
    },
    {
      "lp": 5218.39,
      "vl": 116712122.0,
      "trading_time": "20260625_033900"
    },
    {
      "lp": 5216.25,
      "vl": 116979222.0,
      "trading_time": "20260625_034000"
    },
    {
      "lp": 5215.66,
      "vl": 117067722.0,
      "trading_time": "20260625_034100"
    },
    {
      "lp": 5214.86,
      "vl": 117217422.0,
      "trading_time": "20260625_034200"
    },
    {
      "lp": 5215.56,
      "vl": 117409022.0,
      "trading_time": "20260625_034300"
    },
    {
      "lp": 5216.37,
      "vl": 118454122.0,
      "trading_time": "20260625_034400"
    },
    {
      "lp": 5214.96,
      "vl": 118877022.0,
      "trading_time": "20260625_034600"
    },
    {
      "lp": 5214.74,
      "vl": 118992122.0,
      "trading_time": "20260625_034700"
    },
    {
      "lp": 5215.97,
      "vl": 119061222.0,
      "trading_time": "20260625_034700"
    },
    {
      "lp": 5214.77,
      "vl": 119438822.0,
      "trading_time": "20260625_034900"
    },
    {
      "lp": 5215.33,
      "vl": 119305522.0,
      "trading_time": "20260625_034900"
    },
    {
      "lp": 5216.13,
      "vl": 119654122.0,
      "trading_time": "20260625_035100"
    },
    {
      "lp": 5214.97,
      "vl": 120008122.0,
      "trading_time": "20260625_035200"
    },
    {
      "lp": 5213.92,
      "vl": 120357922.0,
      "trading_time": "20260625_035300"
    },
    {
      "lp": 5214.77,
      "vl": 120188822.0,
      "trading_time": "20260625_035300"
    },
    {
      "lp": 5214.03,
      "vl": 120527822.0,
      "trading_time": "20260625_035500"
    },
    {
      "lp": 5214.9,
      "vl": 120752122.0,
      "trading_time": "20260625_035600"
    },
    {
      "lp": 5213.71,
      "vl": 120936022.0,
      "trading_time": "20260625_035700"
    },
    {
      "lp": 5214.88,
      "vl": 121386122.0,
      "trading_time": "20260625_035900"
    },
    {
      "lp": 5214.6,
      "vl": 122223522.0,
      "trading_time": "20260625_040100"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_040200"
    },
    {
      "lp": 5214.51,
      "vl": 122223522.0,
      "trading_time": "20260625_040300"
    },
    {
      "lp": 5214.51,
      "vl": 122223522.0,
      "trading_time": "20260625_040500"
    },
    {
      "lp": 5214.58,
      "vl": 122223522.0,
      "trading_time": "20260625_040700"
    },
    {
      "lp": 5214.6,
      "vl": 122223522.0,
      "trading_time": "20260625_040900"
    },
    {
      "lp": 5214.62,
      "vl": 122223522.0,
      "trading_time": "20260625_041000"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_041100"
    },
    {
      "lp": 5214.54,
      "vl": 122223522.0,
      "trading_time": "20260625_041300"
    },
    {
      "lp": 5214.54,
      "vl": 122223522.0,
      "trading_time": "20260625_041500"
    },
    {
      "lp": 5214.54,
      "vl": 122223522.0,
      "trading_time": "20260625_041500"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_041700"
    },
    {
      "lp": 5214.62,
      "vl": 122223522.0,
      "trading_time": "20260625_041700"
    },
    {
      "lp": 5214.6,
      "vl": 122223522.0,
      "trading_time": "20260625_041900"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_042000"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_042100"
    },
    {
      "lp": 5214.54,
      "vl": 122223522.0,
      "trading_time": "20260625_042300"
    },
    {
      "lp": 5214.51,
      "vl": 122223522.0,
      "trading_time": "20260625_042300"
    },
    {
      "lp": 5214.51,
      "vl": 122223522.0,
      "trading_time": "20260625_042500"
    },
    {
      "lp": 5214.51,
      "vl": 122223522.0,
      "trading_time": "20260625_042600"
    },
    {
      "lp": 5214.54,
      "vl": 122223522.0,
      "trading_time": "20260625_042600"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_042700"
    },
    {
      "lp": 5214.51,
      "vl": 122223522.0,
      "trading_time": "20260625_042800"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_042900"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_043100"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_043200"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_043400"
    },
    {
      "lp": 5214.58,
      "vl": 122223522.0,
      "trading_time": "20260625_043600"
    },
    {
      "lp": 5214.58,
      "vl": 122223522.0,
      "trading_time": "20260625_043700"
    },
    {
      "lp": 5214.51,
      "vl": 122223522.0,
      "trading_time": "20260625_043800"
    },
    {
      "lp": 5214.6,
      "vl": 122223522.0,
      "trading_time": "20260625_044000"
    },
    {
      "lp": 5214.6,
      "vl": 122223522.0,
      "trading_time": "20260625_044100"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_044200"
    },
    {
      "lp": 5214.6,
      "vl": 122223522.0,
      "trading_time": "20260625_044400"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_044500"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_044600"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_044700"
    },
    {
      "lp": 5214.58,
      "vl": 122223522.0,
      "trading_time": "20260625_044800"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_044900"
    },
    {
      "lp": 5214.6,
      "vl": 122223522.0,
      "trading_time": "20260625_045100"
    },
    {
      "lp": 5214.58,
      "vl": 122223522.0,
      "trading_time": "20260625_045200"
    },
    {
      "lp": 5214.54,
      "vl": 122223522.0,
      "trading_time": "20260625_045400"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_045500"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_045600"
    },
    {
      "lp": 5214.56,
      "vl": 122223522.0,
      "trading_time": "20260625_045700"
    },
    {
      "lp": 5214.49,
      "vl": 122223522.0,
      "trading_time": "20260625_045800"
    },
    {
      "lp": 5220.04,
      "vl": 125236422.0,
      "trading_time": "20260625_050000"
    }
  ]
}