question
stringlengths 3.11k
3.98k
| answer
stringlengths 45
81
|
|---|---|
[{"Open":8.3,"Close":8.4,"High":8.41,"Low":8.17,"TurnoverRate":0.42,"Amount":12169147.0,"Average":9.022871654185511},{"Open":8.4,"Close":8.09,"High":8.43,"Low":8.08,"TurnoverRate":0.38,"Amount":11024673.0,"Average":8.954412768031188},{"Open":8.14,"Close":7.86,"High":8.15,"Low":7.86,"TurnoverRate":0.29,"Amount":8084167.0,"Average":8.737750756593169},{"Open":7.86,"Close":7.97,"High":8.05,"Low":7.74,"TurnoverRate":0.46,"Amount":12801547.0,"Average":8.647940957913937},{"Open":7.97,"Close":8.16,"High":8.22,"Low":7.9,"TurnoverRate":0.41,"Amount":11526828.0,"Average":8.842982738780208},{"Open":8.26,"Close":8.27,"High":8.34,"Low":8.18,"TurnoverRate":0.32,"Amount":9308480.0,"Average":8.981551524507912},{"Open":8.19,"Close":7.95,"High":8.19,"Low":7.89,"TurnoverRate":0.38,"Amount":10743143.0,"Average":8.757759028287275},{"Open":7.95,"Close":8.16,"High":8.22,"Low":7.95,"TurnoverRate":0.39,"Amount":11030429.0,"Average":8.864054162648666},{"Open":8.22,"Close":8.23,"High":8.34,"Low":8.12,"TurnoverRate":0.44,"Amount":12629461.0,"Average":8.971699225687292},{"Open":8.19,"Close":8.21,"High":8.3,"Low":8.14,"TurnoverRate":0.32,"Amount":9101861.0,"Average":8.914653281096964},{"Open":8.19,"Close":8.21,"High":8.27,"Low":8.1,"TurnoverRate":0.25,"Amount":7131670.0,"Average":8.905681818181819},{"Open":8.23,"Close":8.27,"High":8.35,"Low":8.19,"TurnoverRate":0.5,"Amount":14512984.0,"Average":9.006444085888047},{"Open":8.28,"Close":8.05,"High":8.31,"Low":8.0,"TurnoverRate":0.39,"Amount":11010093.0,"Average":8.839898032918507},{"Open":8.04,"Close":8.15,"High":8.17,"Low":7.99,"TurnoverRate":0.29,"Amount":8060941.0,"Average":8.82423754789272},{"Open":8.15,"Close":8.31,"High":8.35,"Low":8.07,"TurnoverRate":0.45,"Amount":12831935.0,"Average":8.89377252564458},{"Open":8.3,"Close":8.42,"High":8.45,"Low":8.23,"TurnoverRate":0.88,"Amount":25758511.0,"Average":9.130662153060863},{"Open":8.46,"Close":8.43,"High":8.46,"Low":8.33,"TurnoverRate":0.38,"Amount":10967242.0,"Average":9.11885091876611},{"Open":8.42,"Close":8.45,"High":8.5,"Low":8.37,"TurnoverRate":0.42,"Amount":12169171.0,"Average":9.163532379518072},{"Open":8.47,"Close":8.41,"High":8.48,"Low":8.39,"TurnoverRate":0.35,"Amount":10220592.0,"Average":9.166450224215247},{"Open":8.37,"Close":8.21,"High":8.43,"Low":8.12,"TurnoverRate":0.42,"Amount":12003862.0,"Average":8.972837494393781},{"Open":8.21,"Close":8.28,"High":8.29,"Low":8.13,"TurnoverRate":0.21,"Amount":6123338.0,"Average":8.945709276844411},{"Open":8.28,"Close":8.13,"High":8.35,"Low":8.13,"TurnoverRate":0.33,"Amount":9325618.0,"Average":8.966940384615384},{"Open":8.17,"Close":7.97,"High":8.17,"Low":7.61,"TurnoverRate":0.81,"Amount":22428493.0,"Average":8.661321876810195},{"Open":7.94,"Close":7.85,"High":8.03,"Low":7.82,"TurnoverRate":0.27,"Amount":7371022.0,"Average":8.6372416217483},{"Open":7.77,"Close":7.59,"High":7.83,"Low":7.5,"TurnoverRate":0.35,"Amount":9275410.0,"Average":8.398596522998913},{"Open":7.54,"Close":7.76,"High":7.77,"Low":7.54,"TurnoverRate":0.45,"Amount":12160124.0,"Average":8.39034292417029},{"Open":7.68,"Close":7.58,"High":7.75,"Low":7.57,"TurnoverRate":0.21,"Amount":5687293.0,"Average":8.383391804245283},{"Open":7.48,"Close":7.73,"High":7.82,"Low":7.47,"TurnoverRate":0.35,"Amount":9506324.0,"Average":8.46436114326418},{"Open":7.72,"Close":7.8,"High":7.81,"Low":7.7,"TurnoverRate":0.21,"Amount":5628543.0,"Average":8.483109269027883},{"Open":7.76,"Close":7.9,"High":7.93,"Low":7.67,"TurnoverRate":0.25,"Amount":6952599.0,"Average":8.532890279823269}] | [7.91,7.92,7.62,7.76,7.57,7.6,7.69,7.57,7.6,7.55] |
[{"Open":6.54,"Close":6.68,"High":6.74,"Low":6.48,"TurnoverRate":0.5,"Amount":11762211.0,"Average":7.341287604543752},{"Open":6.71,"Close":6.65,"High":6.81,"Low":6.62,"TurnoverRate":0.44,"Amount":10522416.0,"Average":7.444754492712608},{"Open":6.69,"Close":6.79,"High":6.8,"Low":6.67,"TurnoverRate":0.55,"Amount":13264158.0,"Average":7.473607167004733},{"Open":6.73,"Close":6.81,"High":6.92,"Low":6.69,"TurnoverRate":0.45,"Amount":10762774.0,"Average":7.518003632299525},{"Open":6.82,"Close":6.72,"High":6.82,"Low":6.64,"TurnoverRate":0.34,"Amount":8181507.0,"Average":7.417504079782412},{"Open":6.73,"Close":6.7,"High":6.79,"Low":6.67,"TurnoverRate":0.42,"Amount":10001087.0,"Average":7.459600954725143},{"Open":6.74,"Close":6.7,"High":6.78,"Low":6.67,"TurnoverRate":0.29,"Amount":7001696.0,"Average":7.463698965995096},{"Open":6.71,"Close":6.69,"High":6.76,"Low":6.67,"TurnoverRate":0.31,"Amount":7464126.0,"Average":7.446254988028731},{"Open":6.68,"Close":6.9,"High":6.9,"Low":6.67,"TurnoverRate":0.49,"Amount":11793023.0,"Average":7.538849964840503},{"Open":6.82,"Close":7.05,"High":7.1,"Low":6.73,"TurnoverRate":0.77,"Amount":18961514.0,"Average":7.706992643173597},{"Open":7.08,"Close":7.02,"High":7.15,"Low":6.98,"TurnoverRate":0.54,"Amount":13451288.0,"Average":7.7807080055529845},{"Open":7.02,"Close":7.19,"High":7.23,"Low":7.0,"TurnoverRate":0.68,"Amount":17271336.0,"Average":7.883934815355822},{"Open":7.24,"Close":7.3,"High":7.39,"Low":7.19,"TurnoverRate":0.76,"Amount":19423544.0,"Average":8.011691140075895},{"Open":7.27,"Close":7.4,"High":7.45,"Low":7.24,"TurnoverRate":0.56,"Amount":14497977.0,"Average":8.093098693759071},{"Open":7.43,"Close":7.12,"High":7.44,"Low":7.09,"TurnoverRate":0.64,"Amount":16281859.0,"Average":7.9809122101857755},{"Open":7.09,"Close":7.22,"High":7.28,"Low":6.97,"TurnoverRate":0.42,"Amount":10628957.0,"Average":7.88089048713576},{"Open":7.24,"Close":7.24,"High":7.34,"Low":7.2,"TurnoverRate":0.34,"Amount":8608260.0,"Average":8.0106644332775},{"Open":7.24,"Close":6.92,"High":7.41,"Low":6.9,"TurnoverRate":0.57,"Amount":14314180.0,"Average":7.817684325505188},{"Open":6.92,"Close":7.0,"High":7.07,"Low":6.87,"TurnoverRate":0.39,"Amount":9719551.0,"Average":7.719443253117306},{"Open":6.97,"Close":7.03,"High":7.14,"Low":6.97,"TurnoverRate":0.32,"Amount":7866019.0,"Average":7.789680134680134},{"Open":7.03,"Close":7.23,"High":7.25,"Low":7.02,"TurnoverRate":0.31,"Amount":7741017.0,"Average":7.870086417242781},{"Open":7.22,"Close":7.11,"High":7.27,"Low":7.06,"TurnoverRate":0.32,"Amount":8014849.0,"Average":7.9119930898321815},{"Open":7.07,"Close":7.09,"High":7.15,"Low":6.94,"TurnoverRate":0.28,"Amount":6868078.0,"Average":7.7957752553916},{"Open":7.18,"Close":7.34,"High":7.36,"Low":7.18,"TurnoverRate":0.59,"Amount":15257025.0,"Average":8.030013157894738},{"Open":7.34,"Close":7.35,"High":7.38,"Low":7.26,"TurnoverRate":0.39,"Amount":9940156.0,"Average":8.042848126871107},{"Open":7.26,"Close":7.24,"High":7.28,"Low":7.17,"TurnoverRate":0.31,"Amount":7794895.0,"Average":7.958847253420461},{"Open":7.17,"Close":7.12,"High":7.22,"Low":7.07,"TurnoverRate":0.33,"Amount":8333386.0,"Average":7.868365593428383},{"Open":7.16,"Close":7.15,"High":7.2,"Low":7.09,"TurnoverRate":0.22,"Amount":5529675.0,"Average":7.872544134396355},{"Open":7.15,"Close":6.96,"High":7.16,"Low":6.94,"TurnoverRate":0.3,"Amount":7535604.0,"Average":7.751084139066036},{"Open":6.97,"Close":7.03,"High":7.05,"Low":6.96,"TurnoverRate":0.22,"Amount":5375227.0,"Average":7.7441679873217115}] | [7.03,7.03,7.16,7.0,6.96,6.72,6.67,6.75,6.72,6.69] |
[{"Open":7.59,"Close":7.6,"High":7.65,"Low":7.48,"TurnoverRate":0.79,"Amount":21022955.0,"Average":8.304872797661373},{"Open":7.64,"Close":7.65,"High":7.79,"Low":7.58,"TurnoverRate":1.08,"Amount":29168855.0,"Average":8.428599705261941},{"Open":7.62,"Close":7.77,"High":7.78,"Low":7.56,"TurnoverRate":0.8,"Amount":21637921.0,"Average":8.423357598878853},{"Open":7.81,"Close":8.06,"High":8.08,"Low":7.77,"TurnoverRate":1.31,"Amount":36406904.0,"Average":8.691280288381199},{"Open":8.06,"Close":8.14,"High":8.18,"Low":7.92,"TurnoverRate":1.26,"Amount":35331912.0,"Average":8.789032835820896},{"Open":8.06,"Close":7.67,"High":8.11,"Low":7.67,"TurnoverRate":1.29,"Amount":35748166.0,"Average":8.66622206060606},{"Open":7.72,"Close":8.33,"High":8.4,"Low":7.72,"TurnoverRate":1.38,"Amount":38613294.0,"Average":8.737225415214734},{"Open":8.28,"Close":8.28,"High":8.34,"Low":8.14,"TurnoverRate":1.63,"Amount":46729899.0,"Average":8.97047568771236},{"Open":8.35,"Close":8.06,"High":8.38,"Low":7.99,"TurnoverRate":1.06,"Amount":30498538.0,"Average":8.953042125348599},{"Open":8.5,"Close":8.29,"High":8.66,"Low":8.12,"TurnoverRate":3.92,"Amount":114472866.0,"Average":9.124833880687435},{"Open":8.29,"Close":8.16,"High":8.29,"Low":8.03,"TurnoverRate":1.85,"Amount":52388198.0,"Average":8.865381348044608},{"Open":8.16,"Close":8.26,"High":8.28,"Low":8.03,"TurnoverRate":1.35,"Amount":38430651.0,"Average":8.885083346819874},{"Open":8.26,"Close":8.22,"High":8.26,"Low":8.1,"TurnoverRate":1.11,"Amount":31566534.0,"Average":8.917603819424826},{"Open":8.21,"Close":8.15,"High":8.22,"Low":8.01,"TurnoverRate":0.8,"Amount":22644957.0,"Average":8.851564320056287},{"Open":8.14,"Close":8.25,"High":8.3,"Low":8.09,"TurnoverRate":1.14,"Amount":32729258.0,"Average":8.94193158843779},{"Open":8.18,"Close":8.62,"High":8.72,"Low":8.16,"TurnoverRate":2.89,"Amount":85288590.0,"Average":9.212818657103353},{"Open":8.52,"Close":8.6,"High":8.71,"Low":8.43,"TurnoverRate":1.58,"Amount":46813340.0,"Average":9.277316686484344},{"Open":8.56,"Close":8.25,"High":8.56,"Low":8.2,"TurnoverRate":1.25,"Amount":36306774.0,"Average":9.095111099977455},{"Open":8.26,"Close":8.26,"High":8.35,"Low":8.15,"TurnoverRate":0.61,"Amount":17500926.0,"Average":8.957836924809335},{"Open":8.2,"Close":8.09,"High":8.38,"Low":8.09,"TurnoverRate":0.77,"Amount":22053859.0,"Average":8.987635096584889},{"Open":8.07,"Close":8.26,"High":8.29,"Low":8.02,"TurnoverRate":0.75,"Amount":21368031.0,"Average":8.89741464023984},{"Open":8.28,"Close":8.58,"High":8.62,"Low":8.28,"TurnoverRate":1.59,"Amount":47055722.0,"Average":9.240200687285224},{"Open":8.63,"Close":8.56,"High":8.69,"Low":8.51,"TurnoverRate":1.01,"Amount":30029940.0,"Average":9.334185005594927},{"Open":8.63,"Close":8.79,"High":8.81,"Low":8.59,"TurnoverRate":1.56,"Amount":47251694.0,"Average":9.47592379424446},{"Open":8.82,"Close":8.64,"High":8.82,"Low":8.52,"TurnoverRate":1.65,"Amount":49652745.0,"Average":9.385974745278917},{"Open":8.67,"Close":8.71,"High":8.97,"Low":8.57,"TurnoverRate":1.39,"Amount":42143918.0,"Average":9.483756694720734},{"Open":8.71,"Close":8.72,"High":8.83,"Low":8.61,"TurnoverRate":0.82,"Amount":24909901.0,"Average":9.441290554881746},{"Open":8.7,"Close":8.91,"High":8.96,"Low":8.59,"TurnoverRate":1.11,"Amount":33944631.0,"Average":9.54358721322537},{"Open":8.91,"Close":8.58,"High":8.93,"Low":8.57,"TurnoverRate":1.22,"Amount":36858979.0,"Average":9.463152503209242},{"Open":8.63,"Close":8.63,"High":8.67,"Low":8.52,"TurnoverRate":0.59,"Amount":17586302.0,"Average":9.337528937028777}] | [8.67,8.5,8.6,8.68,8.67,8.77,8.65,8.42,8.62,8.17] |
[{"Open":7.66,"Close":7.55,"High":7.71,"Low":7.53,"TurnoverRate":0.59,"Amount":15556616.0,"Average":8.222312896405919},{"Open":7.65,"Close":7.77,"High":7.8,"Low":7.61,"TurnoverRate":1.16,"Amount":30995759.0,"Average":8.327716012896293},{"Open":7.78,"Close":8.0,"High":8.12,"Low":7.7,"TurnoverRate":2.8,"Amount":76940066.0,"Average":8.577296604312055},{"Open":7.89,"Close":8.24,"High":8.54,"Low":7.89,"TurnoverRate":4.31,"Amount":122626273.0,"Average":8.892728017694623},{"Open":8.15,"Close":8.08,"High":8.18,"Low":7.96,"TurnoverRate":2.02,"Amount":56291495.0,"Average":8.693264404738004},{"Open":8.05,"Close":8.22,"High":8.24,"Low":8.03,"TurnoverRate":1.35,"Amount":37853484.0,"Average":8.782099621836068},{"Open":8.15,"Close":7.77,"High":8.15,"Low":7.67,"TurnoverRate":1.61,"Amount":43965687.0,"Average":8.517015749404312},{"Open":7.76,"Close":7.85,"High":7.95,"Low":7.7,"TurnoverRate":0.81,"Amount":21910062.0,"Average":8.434408130269084},{"Open":7.86,"Close":7.91,"High":8.0,"Low":7.73,"TurnoverRate":0.98,"Amount":26833632.0,"Average":8.52700498903683},{"Open":8.03,"Close":8.11,"High":8.23,"Low":7.92,"TurnoverRate":1.15,"Amount":31921453.0,"Average":8.675722400391368},{"Open":7.99,"Close":7.92,"High":8.12,"Low":7.87,"TurnoverRate":1.0,"Amount":27409813.0,"Average":8.574945409041138},{"Open":7.9,"Close":7.89,"High":7.94,"Low":7.69,"TurnoverRate":1.16,"Amount":31485561.0,"Average":8.451138340133133},{"Open":7.83,"Close":7.79,"High":7.9,"Low":7.75,"TurnoverRate":0.84,"Amount":22628634.0,"Average":8.428110544154345},{"Open":7.79,"Close":7.78,"High":7.88,"Low":7.76,"TurnoverRate":0.63,"Amount":16957502.0,"Average":8.42860082509071},{"Open":7.79,"Close":7.49,"High":7.82,"Low":7.49,"TurnoverRate":1.26,"Amount":33150187.0,"Average":8.21525252775575},{"Open":7.5,"Close":7.51,"High":7.59,"Low":7.45,"TurnoverRate":0.88,"Amount":22900309.0,"Average":8.134811907214663},{"Open":7.53,"Close":7.19,"High":7.53,"Low":7.17,"TurnoverRate":1.0,"Amount":25405533.0,"Average":7.902925000777677},{"Open":7.22,"Close":7.18,"High":7.26,"Low":7.1,"TurnoverRate":0.85,"Amount":21294827.0,"Average":7.7914554901028135},{"Open":7.2,"Close":7.25,"High":7.3,"Low":7.19,"TurnoverRate":0.69,"Amount":17381827.0,"Average":7.872917383820998},{"Open":7.21,"Close":7.4,"High":7.44,"Low":7.21,"TurnoverRate":0.86,"Amount":21906175.0,"Average":7.964144186722897},{"Open":7.4,"Close":7.47,"High":7.61,"Low":7.28,"TurnoverRate":1.0,"Amount":25726600.0,"Average":8.075650563455442},{"Open":7.56,"Close":7.49,"High":7.56,"Low":7.39,"TurnoverRate":0.6,"Amount":15415543.0,"Average":8.07223281143635},{"Open":7.47,"Close":7.51,"High":7.64,"Low":7.42,"TurnoverRate":0.69,"Amount":17853062.0,"Average":8.120564930634524},{"Open":7.48,"Close":7.43,"High":7.48,"Low":7.39,"TurnoverRate":0.33,"Amount":8474904.0,"Average":8.052165320665083},{"Open":7.38,"Close":7.31,"High":7.45,"Low":7.3,"TurnoverRate":0.37,"Amount":9328831.0,"Average":7.974041371057355},{"Open":7.23,"Close":7.19,"High":7.26,"Low":7.06,"TurnoverRate":0.71,"Amount":17601586.0,"Average":7.797282714627448},{"Open":7.17,"Close":7.1,"High":7.27,"Low":7.09,"TurnoverRate":0.63,"Amount":15684143.0,"Average":7.798788225349312},{"Open":7.02,"Close":6.74,"High":7.02,"Low":6.53,"TurnoverRate":0.95,"Amount":22423539.0,"Average":7.392944182519535},{"Open":6.83,"Close":6.77,"High":6.83,"Low":6.69,"TurnoverRate":0.5,"Amount":11705095.0,"Average":7.377935707532304},{"Open":6.84,"Close":6.75,"High":6.84,"Low":6.73,"TurnoverRate":0.36,"Amount":8516698.0,"Average":7.406468388555527}] | [6.73,6.73,6.9,6.93,6.68,6.74,6.83,7.01,7.05,7.0] |
[{"Open":7.73,"Close":7.71,"High":7.82,"Low":7.67,"TurnoverRate":1.32,"Amount":35145536.0,"Average":8.348901558342835},{"Open":7.66,"Close":7.64,"High":7.76,"Low":7.61,"TurnoverRate":0.86,"Amount":22818572.0,"Average":8.288921500962621},{"Open":7.64,"Close":7.59,"High":7.66,"Low":7.48,"TurnoverRate":0.71,"Amount":18452224.0,"Average":8.172656568340862},{"Open":7.64,"Close":7.47,"High":7.78,"Low":7.46,"TurnoverRate":1.03,"Amount":27223035.0,"Average":8.224233406845714},{"Open":7.47,"Close":7.74,"High":7.81,"Low":7.32,"TurnoverRate":1.45,"Amount":38330732.0,"Average":8.250087600352984},{"Open":7.73,"Close":7.73,"High":7.87,"Low":7.69,"TurnoverRate":1.13,"Amount":30399637.0,"Average":8.3803272226051},{"Open":7.74,"Close":7.69,"High":7.77,"Low":7.6,"TurnoverRate":1.06,"Amount":28248004.0,"Average":8.308480837671697},{"Open":7.68,"Close":7.56,"High":7.72,"Low":7.47,"TurnoverRate":1.05,"Amount":27638115.0,"Average":8.194169705594593},{"Open":7.55,"Close":7.59,"High":7.64,"Low":7.49,"TurnoverRate":0.65,"Amount":17018181.0,"Average":8.184965852250865},{"Open":7.62,"Close":7.79,"High":7.89,"Low":7.59,"TurnoverRate":2.17,"Amount":58296592.0,"Average":8.37907724149826},{"Open":7.76,"Close":7.41,"High":7.77,"Low":7.39,"TurnoverRate":2.12,"Amount":55212714.0,"Average":8.137586994649885},{"Open":7.39,"Close":7.47,"High":7.49,"Low":7.32,"TurnoverRate":0.91,"Amount":23376442.0,"Average":8.031761552997766},{"Open":7.49,"Close":7.37,"High":7.54,"Low":7.31,"TurnoverRate":0.68,"Amount":17373290.0,"Average":8.033891329479768},{"Open":7.32,"Close":7.38,"High":7.46,"Low":7.32,"TurnoverRate":0.49,"Amount":12448366.0,"Average":8.010016086480922},{"Open":7.39,"Close":7.2,"High":7.4,"Low":7.17,"TurnoverRate":0.63,"Amount":15951013.0,"Average":7.896932026337938},{"Open":7.22,"Close":7.34,"High":7.37,"Low":7.2,"TurnoverRate":0.46,"Amount":11559200.0,"Average":7.917260273972603},{"Open":7.34,"Close":7.43,"High":7.45,"Low":7.33,"TurnoverRate":0.66,"Amount":16974035.0,"Average":8.023272357723577},{"Open":7.43,"Close":7.39,"High":7.51,"Low":7.37,"TurnoverRate":0.65,"Amount":16735096.0,"Average":8.055788966977953},{"Open":7.39,"Close":7.29,"High":7.39,"Low":7.23,"TurnoverRate":0.48,"Amount":12112606.0,"Average":7.922950026164312},{"Open":7.31,"Close":7.21,"High":7.41,"Low":7.15,"TurnoverRate":0.85,"Amount":21570243.0,"Average":7.893670131010759},{"Open":7.21,"Close":7.2,"High":7.23,"Low":7.09,"TurnoverRate":0.62,"Amount":15525617.0,"Average":7.779534499173223},{"Open":7.2,"Close":7.14,"High":7.23,"Low":7.13,"TurnoverRate":0.39,"Amount":9625291.0,"Average":7.788082369123716},{"Open":7.14,"Close":7.07,"High":7.15,"Low":7.04,"TurnoverRate":0.42,"Amount":10434948.0,"Average":7.714733106609493},{"Open":7.09,"Close":7.08,"High":7.12,"Low":7.06,"TurnoverRate":0.33,"Amount":8197277.0,"Average":7.706380558428128},{"Open":7.06,"Close":7.07,"High":7.12,"Low":7.04,"TurnoverRate":0.44,"Amount":10894771.0,"Average":7.688074941782514},{"Open":7.06,"Close":7.02,"High":7.12,"Low":6.97,"TurnoverRate":0.51,"Amount":12472005.0,"Average":7.6604661875806155},{"Open":6.98,"Close":7.04,"High":7.06,"Low":6.93,"TurnoverRate":0.45,"Amount":10920051.0,"Average":7.614567324454361},{"Open":7.02,"Close":7.07,"High":7.08,"Low":6.98,"TurnoverRate":0.27,"Amount":6541107.0,"Average":7.660272865675138},{"Open":7.09,"Close":7.19,"High":7.23,"Low":7.05,"TurnoverRate":0.6,"Amount":15044103.0,"Average":7.78035943318163},{"Open":7.21,"Close":7.2,"High":7.24,"Low":7.14,"TurnoverRate":0.56,"Amount":14021510.0,"Average":7.820575603770428}] | [7.24,7.17,7.23,7.18,7.21,7.29,7.39,7.45,7.44,7.49] |
[{"Open":7.19,"Close":7.4,"High":7.47,"Low":7.19,"TurnoverRate":1.31,"Amount":33435875.0,"Average":7.991556920576496},{"Open":7.4,"Close":7.52,"High":7.6,"Low":7.34,"TurnoverRate":1.28,"Amount":33306255.0,"Average":8.11793287510968},{"Open":7.32,"Close":7.12,"High":7.36,"Low":7.11,"TurnoverRate":1.17,"Amount":29290076.0,"Average":7.849831426044542},{"Open":7.17,"Close":7.32,"High":7.34,"Low":7.15,"TurnoverRate":1.03,"Amount":26025676.0,"Average":7.897097948780192},{"Open":7.39,"Close":7.37,"High":7.48,"Low":7.3,"TurnoverRate":1.09,"Amount":27937463.0,"Average":8.01189073702323},{"Open":7.33,"Close":7.52,"High":7.55,"Low":7.32,"TurnoverRate":1.19,"Amount":30727132.0,"Average":8.052183438155136},{"Open":7.58,"Close":7.75,"High":7.89,"Low":7.49,"TurnoverRate":2.44,"Amount":64931169.0,"Average":8.332520885466796},{"Open":7.71,"Close":7.82,"High":7.83,"Low":7.6,"TurnoverRate":1.67,"Amount":44583410.0,"Average":8.331323229869378},{"Open":7.71,"Close":7.56,"High":7.71,"Low":7.49,"TurnoverRate":1.29,"Amount":33802267.0,"Average":8.210212771125306},{"Open":7.37,"Close":7.63,"High":7.63,"Low":7.25,"TurnoverRate":1.58,"Amount":40731259.0,"Average":8.053316527275244},{"Open":7.62,"Close":7.55,"High":7.78,"Low":7.54,"TurnoverRate":1.34,"Amount":35486253.0,"Average":8.258570830133351},{"Open":7.48,"Close":7.33,"High":7.48,"Low":7.28,"TurnoverRate":1.17,"Amount":29923779.0,"Average":7.977121721049264},{"Open":7.02,"Close":7.2,"High":7.3,"Low":6.88,"TurnoverRate":1.07,"Amount":26432301.0,"Average":7.747091356722061},{"Open":7.26,"Close":6.95,"High":7.34,"Low":6.92,"TurnoverRate":0.99,"Amount":24598361.0,"Average":7.773713301520083},{"Open":7.03,"Close":6.98,"High":7.08,"Low":6.76,"TurnoverRate":0.87,"Amount":20916310.0,"Average":7.537952284849358},{"Open":7.02,"Close":6.89,"High":7.16,"Low":6.89,"TurnoverRate":0.83,"Amount":20322783.0,"Average":7.661168997625062},{"Open":6.83,"Close":7.07,"High":7.11,"Low":6.82,"TurnoverRate":0.77,"Amount":18746701.0,"Average":7.601143818675749},{"Open":7.14,"Close":7.29,"High":7.36,"Low":7.07,"TurnoverRate":0.97,"Amount":24223713.0,"Average":7.813596864718405},{"Open":7.09,"Close":7.06,"High":7.18,"Low":6.97,"TurnoverRate":0.85,"Amount":21028177.0,"Average":7.710537180991493},{"Open":7.18,"Close":7.83,"High":7.83,"Low":7.16,"TurnoverRate":4.84,"Amount":128294792.0,"Average":8.281250693897574},{"Open":7.96,"Close":7.97,"High":8.13,"Low":7.69,"TurnoverRate":5.01,"Amount":136288630.0,"Average":8.507245806882517},{"Open":7.81,"Close":8.3,"High":8.63,"Low":7.78,"TurnoverRate":5.82,"Amount":164734435.0,"Average":8.83967605361723},{"Open":8.24,"Close":7.97,"High":8.5,"Low":7.96,"TurnoverRate":4.66,"Amount":131369765.0,"Average":8.818360709658798},{"Open":8.04,"Close":8.25,"High":8.28,"Low":7.97,"TurnoverRate":3.85,"Amount":107939644.0,"Average":8.759343980264225},{"Open":8.28,"Close":8.69,"High":8.76,"Low":8.09,"TurnoverRate":5.51,"Amount":159984113.0,"Average":9.078555061229585},{"Open":8.54,"Close":8.07,"High":8.55,"Low":8.02,"TurnoverRate":4.55,"Amount":129996365.0,"Average":8.935870618723234},{"Open":7.93,"Close":8.07,"High":8.13,"Low":7.82,"TurnoverRate":2.8,"Amount":76961289.0,"Average":8.576411807970045},{"Open":8.04,"Close":7.96,"High":8.24,"Low":7.86,"TurnoverRate":2.71,"Amount":75347719.0,"Average":8.686717508848384},{"Open":8.08,"Close":8.47,"High":8.62,"Low":8.02,"TurnoverRate":4.39,"Amount":126286992.0,"Average":8.98411376781179},{"Open":8.47,"Close":8.29,"High":8.48,"Low":8.26,"TurnoverRate":3.12,"Amount":89424941.0,"Average":8.958350380172906}] | [8.35,8.19,7.88,8.04,8.06,7.85,7.98,8.17,8.43,8.78] |
[{"Open":9.26,"Close":9.27,"High":9.39,"Low":9.25,"TurnoverRate":1.15,"Amount":36045200.0,"Average":9.785053071639927},{"Open":9.29,"Close":9.1,"High":9.34,"Low":8.98,"TurnoverRate":1.91,"Amount":58529532.0,"Average":9.577890654404424},{"Open":9.04,"Close":9.32,"High":9.32,"Low":9.01,"TurnoverRate":1.71,"Amount":53076591.0,"Average":9.6862163296591},{"Open":9.34,"Close":9.45,"High":9.51,"Low":9.28,"TurnoverRate":1.63,"Amount":51538846.0,"Average":9.88261893348162},{"Open":9.43,"Close":9.37,"High":9.61,"Low":9.29,"TurnoverRate":1.9,"Amount":60448349.0,"Average":9.946907077388886},{"Open":9.38,"Close":9.61,"High":9.65,"Low":9.38,"TurnoverRate":2.09,"Amount":67117757.0,"Average":10.04741800272451},{"Open":9.55,"Close":9.74,"High":9.8,"Low":9.48,"TurnoverRate":2.37,"Amount":76985773.0,"Average":10.160455721261712},{"Open":9.76,"Close":10.34,"High":10.4,"Low":9.63,"TurnoverRate":3.87,"Amount":130354515.0,"Average":10.516022765775505},{"Open":10.45,"Close":11.42,"High":11.42,"Low":10.23,"TurnoverRate":4.97,"Amount":179765122.0,"Average":11.305555890972668},{"Open":12.61,"Close":12.27,"High":12.61,"Low":11.73,"TurnoverRate":11.81,"Amount":486245664.0,"Average":12.861464302340345},{"Open":11.83,"Close":12.03,"High":12.38,"Low":11.56,"TurnoverRate":8.6,"Amount":342359392.0,"Average":12.444183253609387},{"Open":11.88,"Close":11.58,"High":12.17,"Low":11.58,"TurnoverRate":6.04,"Amount":236945051.0,"Average":12.261317232956957},{"Open":11.54,"Close":12.02,"High":12.09,"Low":11.53,"TurnoverRate":4.33,"Amount":170836773.0,"Average":12.319929976129865},{"Open":11.99,"Close":11.83,"High":12.67,"Low":11.63,"TurnoverRate":5.09,"Amount":204562470.0,"Average":12.56788702800339},{"Open":12.09,"Close":11.97,"High":12.39,"Low":11.68,"TurnoverRate":4.24,"Amount":169771662.0,"Average":12.522804602788227},{"Open":11.96,"Close":11.88,"High":12.66,"Low":11.65,"TurnoverRate":6.03,"Amount":244537819.0,"Average":12.66746539648992},{"Open":11.84,"Close":12.48,"High":13.12,"Low":11.65,"TurnoverRate":7.39,"Amount":307651408.0,"Average":13.002413581786138},{"Open":12.48,"Close":13.09,"High":13.29,"Low":12.19,"TurnoverRate":6.94,"Amount":294549280.0,"Average":13.270316857465952},{"Open":12.61,"Close":12.41,"High":13.02,"Low":12.37,"TurnoverRate":4.88,"Amount":204768503.0,"Average":13.106610191188802},{"Open":12.31,"Close":12.09,"High":12.37,"Low":11.72,"TurnoverRate":4.25,"Amount":170681282.0,"Average":12.538661955276071},{"Open":11.93,"Close":12.57,"High":12.57,"Low":11.73,"TurnoverRate":3.62,"Amount":146326974.0,"Average":12.622664331803595},{"Open":12.51,"Close":11.28,"High":12.81,"Low":11.28,"TurnoverRate":5.03,"Amount":198983565.0,"Average":12.359534708936868},{"Open":11.43,"Close":10.9,"High":11.46,"Low":10.84,"TurnoverRate":2.5,"Amount":92479579.0,"Average":11.578327970653412},{"Open":10.93,"Close":11.22,"High":11.27,"Low":10.9,"TurnoverRate":1.93,"Amount":71497254.0,"Average":11.572130972420045},{"Open":11.17,"Close":11.36,"High":11.39,"Low":11.01,"TurnoverRate":1.89,"Amount":70715052.0,"Average":11.715354616391378},{"Open":11.43,"Close":11.31,"High":11.57,"Low":11.25,"TurnoverRate":2.03,"Amount":76861227.0,"Average":11.837187673258178},{"Open":11.28,"Close":11.3,"High":11.43,"Low":11.03,"TurnoverRate":2.5,"Amount":93412980.0,"Average":11.690943906285199},{"Open":11.33,"Close":11.73,"High":11.8,"Low":11.33,"TurnoverRate":2.53,"Amount":97408693.0,"Average":12.050609651998565},{"Open":11.82,"Close":11.48,"High":11.85,"Low":11.43,"TurnoverRate":2.36,"Amount":91226256.0,"Average":12.064411764705882},{"Open":11.45,"Close":11.6,"High":11.62,"Low":11.26,"TurnoverRate":1.74,"Amount":66420313.0,"Average":11.93000682532555}] | [11.56,11.36,10.9,11.06,10.88,10.66,10.92,11.02,11.46,11.56] |
[{"Open":9.93,"Close":9.87,"High":10.15,"Low":9.81,"TurnoverRate":0.57,"Amount":19015784.0,"Average":10.447658919839569},{"Open":9.87,"Close":9.98,"High":10.01,"Low":9.69,"TurnoverRate":0.48,"Amount":15855496.0,"Average":10.333352450469238},{"Open":9.94,"Close":9.9,"High":10.05,"Low":9.83,"TurnoverRate":0.31,"Amount":10391122.0,"Average":10.385929035482258},{"Open":9.9,"Close":9.95,"High":10.01,"Low":9.79,"TurnoverRate":0.43,"Amount":14181391.0,"Average":10.387014575551161},{"Open":9.88,"Close":9.99,"High":10.04,"Low":9.83,"TurnoverRate":0.66,"Amount":22055748.0,"Average":10.444546100298338},{"Open":9.95,"Close":9.68,"High":10.03,"Low":9.59,"TurnoverRate":0.88,"Amount":29026643.0,"Average":10.252779131786232},{"Open":9.58,"Close":9.11,"High":9.67,"Low":9.04,"TurnoverRate":1.66,"Amount":51396179.0,"Average":9.674028572504142},{"Open":9.11,"Close":9.23,"High":9.26,"Low":9.08,"TurnoverRate":0.76,"Amount":23452610.0,"Average":9.650088466444473},{"Open":9.26,"Close":9.25,"High":9.32,"Low":9.19,"TurnoverRate":0.47,"Amount":14524632.0,"Average":9.717422894226265},{"Open":9.31,"Close":9.37,"High":9.41,"Low":9.24,"TurnoverRate":0.45,"Amount":14243313.0,"Average":9.799320949432405},{"Open":9.37,"Close":9.3,"High":9.46,"Low":9.19,"TurnoverRate":0.46,"Amount":14336352.0,"Average":9.748641370869032},{"Open":9.32,"Close":9.47,"High":9.52,"Low":9.3,"TurnoverRate":0.73,"Amount":23014614.0,"Average":9.90003613369467},{"Open":9.49,"Close":9.57,"High":9.66,"Low":9.39,"TurnoverRate":0.74,"Amount":23584996.0,"Average":10.010609507640067},{"Open":9.54,"Close":9.45,"High":9.64,"Low":9.41,"TurnoverRate":0.55,"Amount":17512586.0,"Average":10.00090571640683},{"Open":9.46,"Close":9.62,"High":9.72,"Low":9.4,"TurnoverRate":0.94,"Amount":30470376.0,"Average":10.092870486916198},{"Open":9.65,"Close":9.6,"High":9.67,"Low":9.47,"TurnoverRate":0.59,"Amount":18921251.0,"Average":10.037798938992042},{"Open":9.59,"Close":9.77,"High":9.83,"Low":9.59,"TurnoverRate":0.71,"Amount":23141383.0,"Average":10.20433151071523},{"Open":9.77,"Close":9.85,"High":9.92,"Low":9.66,"TurnoverRate":0.83,"Amount":27188472.0,"Average":10.251290249604102},{"Open":9.82,"Close":9.81,"High":9.96,"Low":9.72,"TurnoverRate":0.69,"Amount":22768347.0,"Average":10.290313206182772},{"Open":9.77,"Close":9.77,"High":9.91,"Low":9.73,"TurnoverRate":0.75,"Amount":24656884.0,"Average":10.292141753975873},{"Open":9.78,"Close":9.8,"High":9.9,"Low":9.77,"TurnoverRate":0.75,"Amount":24655546.0,"Average":10.302334113321077},{"Open":9.79,"Close":9.97,"High":10.01,"Low":9.76,"TurnoverRate":1.19,"Amount":39724193.0,"Average":10.394921627633128},{"Open":9.95,"Close":9.83,"High":9.99,"Low":9.8,"TurnoverRate":0.79,"Amount":26105400.0,"Average":10.336316122901488},{"Open":9.89,"Close":9.62,"High":9.92,"Low":9.6,"TurnoverRate":0.76,"Amount":24779153.0,"Average":10.190053460542007},{"Open":9.59,"Close":9.54,"High":9.7,"Low":9.47,"TurnoverRate":0.54,"Amount":17442678.0,"Average":10.011294266199851},{"Open":9.54,"Close":9.58,"High":9.61,"Low":9.43,"TurnoverRate":0.51,"Amount":16356092.0,"Average":9.96836421257923},{"Open":9.61,"Close":9.5,"High":9.64,"Low":9.42,"TurnoverRate":0.45,"Amount":14353787.0,"Average":10.034104858441104},{"Open":9.48,"Close":9.77,"High":9.79,"Low":9.48,"TurnoverRate":0.68,"Amount":21930555.0,"Average":10.136141153632835},{"Open":9.79,"Close":9.7,"High":9.81,"Low":9.67,"TurnoverRate":0.6,"Amount":19440790.0,"Average":10.181089290390155},{"Open":9.7,"Close":9.69,"High":9.76,"Low":9.62,"TurnoverRate":0.56,"Amount":18207892.0,"Average":10.164057161996205}] | [9.76,9.85,9.93,10.25,10.08,10.12,9.86,10.33,10.31,10.61] |
[{"Open":8.68,"Close":8.59,"High":8.82,"Low":8.58,"TurnoverRate":1.09,"Amount":31994887.0,"Average":9.185486621497473},{"Open":8.6,"Close":8.54,"High":8.63,"Low":8.45,"TurnoverRate":0.59,"Amount":16893826.0,"Average":9.0244797008547},{"Open":8.51,"Close":8.48,"High":8.6,"Low":8.38,"TurnoverRate":0.61,"Amount":17534008.0,"Average":8.97844641302678},{"Open":8.51,"Close":8.4,"High":8.55,"Low":8.33,"TurnoverRate":0.49,"Amount":13819809.0,"Average":8.898782356728912},{"Open":8.33,"Close":8.4,"High":8.48,"Low":8.25,"TurnoverRate":0.41,"Amount":11598262.0,"Average":8.817959400897134},{"Open":8.42,"Close":8.67,"High":8.67,"Low":8.4,"TurnoverRate":0.63,"Amount":18154153.0,"Average":9.072540229885057},{"Open":8.71,"Close":8.54,"High":8.74,"Low":8.46,"TurnoverRate":0.62,"Amount":18018485.0,"Average":9.031369354919553},{"Open":8.56,"Close":8.69,"High":8.72,"Low":8.53,"TurnoverRate":0.73,"Amount":21466013.0,"Average":9.129423297750181},{"Open":8.62,"Close":8.59,"High":8.78,"Low":8.56,"TurnoverRate":0.66,"Amount":19256077.0,"Average":9.104958626885432},{"Open":8.57,"Close":8.74,"High":8.82,"Low":8.57,"TurnoverRate":0.79,"Amount":23167982.0,"Average":9.173621857058007},{"Open":8.77,"Close":8.71,"High":8.86,"Low":8.7,"TurnoverRate":0.74,"Amount":21808329.0,"Average":9.243167330677291},{"Open":8.71,"Close":8.49,"High":8.79,"Low":8.41,"TurnoverRate":0.85,"Amount":24374187.0,"Average":9.005130601839879},{"Open":8.52,"Close":8.5,"High":8.57,"Low":8.43,"TurnoverRate":0.45,"Amount":12857719.0,"Average":8.966331241283124},{"Open":8.57,"Close":8.62,"High":8.62,"Low":8.45,"TurnoverRate":0.49,"Amount":14172989.0,"Average":9.013029570747218},{"Open":8.62,"Close":8.67,"High":8.67,"Low":8.49,"TurnoverRate":0.45,"Amount":12977721.0,"Average":9.042447742474916},{"Open":8.61,"Close":8.6,"High":8.68,"Low":8.56,"TurnoverRate":0.42,"Amount":12200384.0,"Average":9.087809310986964},{"Open":8.58,"Close":8.73,"High":8.75,"Low":8.57,"TurnoverRate":0.6,"Amount":17536069.0,"Average":9.110119486726584},{"Open":8.73,"Close":8.77,"High":8.78,"Low":8.68,"TurnoverRate":0.48,"Amount":14051006.0,"Average":9.193879473925277},{"Open":8.82,"Close":8.67,"High":8.82,"Low":8.66,"TurnoverRate":0.52,"Amount":15277872.0,"Average":9.193015223539323},{"Open":8.69,"Close":8.72,"High":8.82,"Low":8.63,"TurnoverRate":0.74,"Amount":21719089.0,"Average":9.20534415529372},{"Open":8.75,"Close":8.88,"High":8.9,"Low":8.7,"TurnoverRate":0.78,"Amount":23017244.0,"Average":9.279275952428947},{"Open":8.82,"Close":8.72,"High":9.01,"Low":8.69,"TurnoverRate":0.89,"Amount":26630918.0,"Average":9.326837109935909},{"Open":8.67,"Close":8.62,"High":8.75,"Low":8.6,"TurnoverRate":0.58,"Amount":17033036.0,"Average":9.134954413815295},{"Open":8.6,"Close":8.65,"High":8.71,"Low":8.56,"TurnoverRate":0.44,"Amount":12751370.0,"Average":9.105519851471009},{"Open":8.66,"Close":8.72,"High":8.74,"Low":8.62,"TurnoverRate":0.41,"Amount":12076045.0,"Average":9.173537678517167},{"Open":8.75,"Close":8.7,"High":8.78,"Low":8.67,"TurnoverRate":0.45,"Amount":13221660.0,"Average":9.192560661892513},{"Open":8.71,"Close":8.52,"High":8.71,"Low":8.51,"TurnoverRate":0.64,"Amount":18398546.0,"Average":9.02331829328102},{"Open":8.5,"Close":8.57,"High":8.58,"Low":8.46,"TurnoverRate":0.32,"Amount":9292964.0,"Average":8.998706303863658},{"Open":8.57,"Close":8.5,"High":8.58,"Low":8.45,"TurnoverRate":0.34,"Amount":9787881.0,"Average":8.97065438548254},{"Open":8.52,"Close":8.53,"High":8.58,"Low":8.46,"TurnoverRate":0.27,"Amount":7648169.0,"Average":8.987272620446534}] | [8.54,8.58,8.7,8.56,8.58,8.48,8.38,8.41,8.51,8.71] |
[{"Open":18.44,"Close":19.07,"High":19.58,"Low":18.25,"TurnoverRate":5.0,"Amount":313512768.0,"Average":19.58695805375417},{"Open":18.96,"Close":20.5,"High":20.91,"Low":18.73,"TurnoverRate":4.51,"Amount":299654624.0,"Average":20.754436110014474},{"Open":20.32,"Close":19.71,"High":20.33,"Low":19.24,"TurnoverRate":2.85,"Amount":184443643.0,"Average":20.227854205279492},{"Open":20.29,"Close":18.69,"High":20.29,"Low":18.59,"TurnoverRate":2.3,"Amount":142228574.0,"Average":19.334517006062914},{"Open":18.99,"Close":18.44,"High":19.08,"Low":18.14,"TurnoverRate":2.58,"Amount":153434780.0,"Average":18.618466205557578},{"Open":18.54,"Close":18.61,"High":19.29,"Low":18.44,"TurnoverRate":2.27,"Amount":139684964.0,"Average":19.215473629185354},{"Open":18.61,"Close":18.53,"High":18.76,"Low":17.98,"TurnoverRate":2.37,"Amount":141182027.0,"Average":18.63100464514767},{"Open":18.28,"Close":18.36,"High":18.99,"Low":18.19,"TurnoverRate":1.49,"Amount":89910352.0,"Average":18.839651328472048},{"Open":18.57,"Close":18.24,"High":19.16,"Low":18.15,"TurnoverRate":1.52,"Amount":92075748.0,"Average":18.90439535170205},{"Open":18.23,"Close":17.67,"High":18.99,"Low":17.5,"TurnoverRate":2.23,"Amount":131082106.0,"Average":18.37840081879872},{"Open":18.04,"Close":17.29,"High":18.24,"Low":16.77,"TurnoverRate":3.63,"Amount":204860989.0,"Average":17.655255270007068},{"Open":17.66,"Close":18.01,"High":18.29,"Low":17.5,"TurnoverRate":2.89,"Amount":168960347.0,"Average":18.282190374169534},{"Open":17.99,"Close":18.35,"High":18.71,"Low":17.61,"TurnoverRate":2.43,"Amount":143483611.0,"Average":18.440253309343273},{"Open":18.49,"Close":17.53,"High":18.78,"Low":17.5,"TurnoverRate":2.15,"Amount":125155376.0,"Average":18.224830137026196},{"Open":17.69,"Close":16.89,"High":17.79,"Low":16.36,"TurnoverRate":3.9,"Amount":213508016.0,"Average":17.118576044514644},{"Open":17.15,"Close":16.46,"High":17.24,"Low":16.04,"TurnoverRate":4.63,"Amount":249333442.0,"Average":16.814588357476193},{"Open":16.53,"Close":16.41,"High":16.84,"Low":16.01,"TurnoverRate":3.0,"Amount":160595504.0,"Average":16.727478621350528},{"Open":16.44,"Close":16.66,"High":17.27,"Low":16.17,"TurnoverRate":2.91,"Amount":159292918.0,"Average":17.113365563326564},{"Open":16.66,"Close":16.4,"High":17.47,"Low":16.31,"TurnoverRate":2.91,"Amount":159044710.0,"Average":17.079727015968814},{"Open":16.4,"Close":18.07,"High":18.07,"Low":16.39,"TurnoverRate":3.04,"Amount":172690655.0,"Average":17.728044574021414},{"Open":19.37,"Close":16.96,"High":19.37,"Low":16.7,"TurnoverRate":6.95,"Amount":394575376.0,"Average":17.740023469006974},{"Open":16.9,"Close":16.44,"High":16.97,"Low":15.99,"TurnoverRate":3.96,"Amount":211447328.0,"Average":16.705959390060837},{"Open":16.45,"Close":16.49,"High":16.76,"Low":16.39,"TurnoverRate":2.39,"Amount":129393452.0,"Average":16.895404060847426},{"Open":16.39,"Close":16.35,"High":16.51,"Low":15.83,"TurnoverRate":2.45,"Amount":128843948.0,"Average":16.437531639110023},{"Open":16.27,"Close":15.72,"High":16.34,"Low":15.5,"TurnoverRate":2.06,"Amount":106472889.0,"Average":16.11882355612747},{"Open":15.67,"Close":15.28,"High":15.86,"Low":15.0,"TurnoverRate":1.59,"Amount":79674662.0,"Average":15.684297328687572},{"Open":15.27,"Close":14.79,"High":15.39,"Low":14.71,"TurnoverRate":1.39,"Amount":68236888.0,"Average":15.376980349738597},{"Open":14.77,"Close":14.56,"High":14.78,"Low":13.95,"TurnoverRate":2.47,"Amount":115389728.0,"Average":14.611658456901901},{"Open":14.57,"Close":14.83,"High":15.59,"Low":14.56,"TurnoverRate":2.93,"Amount":144001225.0,"Average":15.360949917328924},{"Open":15.14,"Close":14.83,"High":15.36,"Low":14.59,"TurnoverRate":1.35,"Amount":65525186.0,"Average":15.115034485940347}] | [14.44,15.09,14.87,15.33,14.5,14.37,15.1,15.69,15.19,15.02] |
[{"Open":13.42,"Close":13.16,"High":13.43,"Low":13.09,"TurnoverRate":2.11,"Amount":91431839.0,"Average":13.517021820762249},{"Open":13.1,"Close":12.68,"High":13.24,"Low":12.62,"TurnoverRate":2.96,"Amount":125067595.0,"Average":13.196542791723381},{"Open":12.83,"Close":12.69,"High":12.96,"Low":12.58,"TurnoverRate":2.07,"Amount":86355330.0,"Average":13.03516030672624},{"Open":12.56,"Close":12.64,"High":12.81,"Low":12.37,"TurnoverRate":1.69,"Amount":69595210.0,"Average":12.880369040568551},{"Open":12.59,"Close":12.7,"High":12.78,"Low":12.46,"TurnoverRate":1.46,"Amount":60388761.0,"Average":12.957015255219174},{"Open":12.65,"Close":12.18,"High":12.65,"Low":11.84,"TurnoverRate":2.64,"Amount":105590312.0,"Average":12.484223270551793},{"Open":11.99,"Close":11.88,"High":12.21,"Low":11.82,"TurnoverRate":1.42,"Amount":55604698.0,"Average":12.241529181251789},{"Open":11.82,"Close":12.08,"High":12.25,"Low":11.77,"TurnoverRate":1.23,"Amount":49043770.0,"Average":12.412687605983145},{"Open":12.09,"Close":12.48,"High":12.86,"Low":12.09,"TurnoverRate":2.62,"Amount":107908989.0,"Average":12.88804091821135},{"Open":12.52,"Close":12.36,"High":12.72,"Low":12.29,"TurnoverRate":1.75,"Amount":71595863.0,"Average":12.80143452295809},{"Open":12.44,"Close":12.5,"High":12.62,"Low":12.31,"TurnoverRate":1.44,"Amount":58897971.0,"Average":12.786394937368387},{"Open":12.57,"Close":12.94,"High":13.02,"Low":12.53,"TurnoverRate":2.39,"Amount":100701427.0,"Average":13.155330903485394},{"Open":12.99,"Close":12.69,"High":13.14,"Low":12.65,"TurnoverRate":1.77,"Amount":74346143.0,"Average":13.143256196301666},{"Open":12.61,"Close":12.67,"High":12.97,"Low":12.51,"TurnoverRate":1.38,"Amount":57268570.0,"Average":12.999925090232221},{"Open":12.67,"Close":12.67,"High":12.76,"Low":12.6,"TurnoverRate":1.39,"Amount":57773634.0,"Average":12.977006738544475},{"Open":12.6,"Close":12.65,"High":12.73,"Low":12.33,"TurnoverRate":1.47,"Amount":60190740.0,"Average":12.808175511767459},{"Open":12.58,"Close":12.66,"High":13.15,"Low":12.57,"TurnoverRate":2.63,"Amount":110050620.0,"Average":13.075890830887682},{"Open":12.6,"Close":13.72,"High":13.96,"Low":12.6,"TurnoverRate":8.29,"Amount":367410208.0,"Average":13.854132481645859},{"Open":13.56,"Close":14.47,"High":14.61,"Low":13.39,"TurnoverRate":7.69,"Amount":356760432.0,"Average":14.503576780320431},{"Open":14.17,"Close":13.89,"High":14.52,"Low":13.69,"TurnoverRate":3.37,"Amount":154846721.0,"Average":14.368658401922666},{"Open":13.89,"Close":13.97,"High":14.15,"Low":13.64,"TurnoverRate":2.36,"Amount":107420549.0,"Average":14.228075736102465},{"Open":13.95,"Close":13.66,"High":13.97,"Low":13.64,"TurnoverRate":1.65,"Amount":74029229.0,"Average":14.054492624304672},{"Open":13.68,"Close":13.49,"High":13.79,"Low":13.38,"TurnoverRate":1.94,"Amount":85885247.0,"Average":13.828371063309074},{"Open":13.49,"Close":13.69,"High":13.73,"Low":13.41,"TurnoverRate":1.49,"Amount":66454248.0,"Average":13.907799589803691},{"Open":13.68,"Close":15.09,"High":15.09,"Low":13.65,"TurnoverRate":6.68,"Amount":318786080.0,"Average":14.904137153970948},{"Open":15.37,"Close":14.9,"High":15.47,"Low":14.64,"TurnoverRate":6.78,"Amount":331754592.0,"Average":15.298946358739762},{"Open":14.91,"Close":14.57,"High":15.18,"Low":14.49,"TurnoverRate":4.55,"Amount":219187729.0,"Average":15.065380607735186},{"Open":14.42,"Close":14.44,"High":14.77,"Low":14.34,"TurnoverRate":2.66,"Amount":126298765.0,"Average":14.821885085258945},{"Open":14.34,"Close":14.72,"High":15.24,"Low":14.34,"TurnoverRate":5.05,"Amount":243930739.0,"Average":15.10407052631579},{"Open":14.5,"Close":14.47,"High":14.67,"Low":14.32,"TurnoverRate":2.98,"Amount":140902101.0,"Average":14.788679429453069}] | [14.38,16.15,15.34,14.85,14.41,14.77,15.25,15.19,15.02,14.87] |
[{"Open":12.2,"Close":12.07,"High":12.33,"Low":12.0,"TurnoverRate":0.95,"Amount":37916231.0,"Average":12.444607785217277},{"Open":12.04,"Close":12.14,"High":12.16,"Low":11.78,"TurnoverRate":0.64,"Amount":25350070.0,"Average":12.321410518129678},{"Open":12.14,"Close":12.39,"High":12.41,"Low":12.04,"TurnoverRate":0.85,"Amount":34403137.0,"Average":12.595422493959141},{"Open":12.3,"Close":12.05,"High":12.34,"Low":11.99,"TurnoverRate":0.96,"Amount":37949707.0,"Average":12.411193707688785},{"Open":12.08,"Close":12.15,"High":12.22,"Low":11.89,"TurnoverRate":1.03,"Amount":41031315.0,"Average":12.409664589886281},{"Open":12.14,"Close":11.77,"High":12.27,"Low":11.7,"TurnoverRate":1.42,"Amount":55634005.0,"Average":12.257696036309957},{"Open":11.89,"Close":11.83,"High":12.06,"Low":11.82,"TurnoverRate":0.74,"Amount":28836763.0,"Average":12.240751761609644},{"Open":11.69,"Close":11.75,"High":11.81,"Low":11.55,"TurnoverRate":1.15,"Amount":44131900.0,"Average":11.973492864507026},{"Open":11.78,"Close":11.91,"High":11.93,"Low":11.74,"TurnoverRate":0.86,"Amount":33550108.0,"Average":12.176129781519924},{"Open":11.89,"Close":11.89,"High":11.98,"Low":11.81,"TurnoverRate":0.77,"Amount":30246274.0,"Average":12.210849414614453},{"Open":11.94,"Close":11.71,"High":11.98,"Low":11.71,"TurnoverRate":0.82,"Amount":31831415.0,"Average":12.113332445391583},{"Open":11.67,"Close":11.57,"High":11.74,"Low":11.55,"TurnoverRate":0.71,"Amount":27219890.0,"Average":11.94588343719828},{"Open":11.58,"Close":11.31,"High":11.59,"Low":11.3,"TurnoverRate":0.86,"Amount":32138240.0,"Average":11.707066880373015},{"Open":11.3,"Close":10.83,"High":11.5,"Low":10.81,"TurnoverRate":1.31,"Amount":47647019.0,"Average":11.399353796832385},{"Open":10.92,"Close":10.65,"High":10.99,"Low":10.21,"TurnoverRate":1.3,"Amount":45531175.0,"Average":10.947099201769571},{"Open":10.89,"Close":10.86,"High":11.04,"Low":10.81,"TurnoverRate":0.84,"Amount":30063513.0,"Average":11.23827632611865},{"Open":10.75,"Close":10.99,"High":11.03,"Low":10.6,"TurnoverRate":0.79,"Amount":28196845.0,"Average":11.126088071656868},{"Open":10.89,"Close":10.6,"High":11.01,"Low":10.6,"TurnoverRate":1.13,"Amount":40263998.0,"Average":11.100572893692105},{"Open":10.6,"Close":9.97,"High":10.6,"Low":9.92,"TurnoverRate":1.14,"Amount":38765222.0,"Average":10.58667340306415},{"Open":10.09,"Close":10.16,"High":10.25,"Low":9.67,"TurnoverRate":1.52,"Amount":50261561.0,"Average":10.329345239318522},{"Open":10.22,"Close":10.52,"High":10.89,"Low":10.2,"TurnoverRate":1.89,"Amount":65729733.0,"Average":10.877363639372476},{"Open":10.43,"Close":10.54,"High":10.64,"Low":10.43,"TurnoverRate":0.83,"Amount":28733162.0,"Average":10.839430360645842},{"Open":10.56,"Close":10.62,"High":10.63,"Low":10.44,"TurnoverRate":0.7,"Amount":24377485.0,"Average":10.863890993359776},{"Open":10.71,"Close":10.96,"High":11.57,"Low":10.71,"TurnoverRate":2.67,"Amount":97767320.0,"Average":11.434373062933464},{"Open":10.77,"Close":10.82,"High":10.95,"Low":10.71,"TurnoverRate":1.13,"Amount":40306271.0,"Average":11.11958480467888},{"Open":10.7,"Close":10.59,"High":10.75,"Low":10.57,"TurnoverRate":0.73,"Amount":25599084.0,"Average":10.968372252452976},{"Open":10.61,"Close":10.58,"High":10.84,"Low":10.56,"TurnoverRate":0.72,"Amount":25338934.0,"Average":11.004965906623235},{"Open":10.5,"Close":10.57,"High":10.74,"Low":10.32,"TurnoverRate":0.68,"Amount":23648536.0,"Average":10.874390030808847},{"Open":10.57,"Close":10.56,"High":10.7,"Low":10.51,"TurnoverRate":0.5,"Amount":17371447.0,"Average":10.898705690444821},{"Open":10.59,"Close":10.74,"High":10.79,"Low":10.47,"TurnoverRate":0.64,"Amount":22634322.0,"Average":10.975280996945159}] | [10.74,10.79,10.84,11.03,10.63,10.4,10.12,10.44,10.29,10.5] |
[{"Open":9.86,"Close":9.83,"High":9.98,"Low":9.77,"TurnoverRate":1.17,"Amount":44488689.0,"Average":10.019298020404026},{"Open":9.91,"Close":10.1,"High":10.15,"Low":9.85,"TurnoverRate":1.34,"Amount":51923657.0,"Average":10.203316433806913},{"Open":10.12,"Close":9.99,"High":10.26,"Low":9.83,"TurnoverRate":1.07,"Amount":41019982.0,"Average":10.149190192245838},{"Open":10.37,"Close":9.84,"High":10.48,"Low":9.83,"TurnoverRate":1.95,"Amount":75239955.0,"Average":10.190973181633483},{"Open":9.84,"Close":9.87,"High":9.91,"Low":9.71,"TurnoverRate":1.31,"Amount":49432527.0,"Average":9.955998267910012},{"Open":9.87,"Close":10.01,"High":10.06,"Low":9.83,"TurnoverRate":1.21,"Amount":46332254.0,"Average":10.12549805498492},{"Open":10.11,"Close":10.16,"High":10.42,"Low":10.11,"TurnoverRate":1.62,"Amount":64007556.0,"Average":10.390330990373846},{"Open":10.21,"Close":10.38,"High":10.45,"Low":10.12,"TurnoverRate":1.38,"Amount":54967340.0,"Average":10.507395867184066},{"Open":10.35,"Close":10.13,"High":10.39,"Low":10.13,"TurnoverRate":1.06,"Amount":41718480.0,"Average":10.391949184207249},{"Open":10.18,"Close":10.42,"High":10.53,"Low":10.17,"TurnoverRate":1.5,"Amount":60162920.0,"Average":10.53844348298271},{"Open":10.43,"Close":10.78,"High":10.9,"Low":10.43,"TurnoverRate":2.58,"Amount":106323595.0,"Average":10.854552183189897},{"Open":10.64,"Close":10.57,"High":10.79,"Low":10.48,"TurnoverRate":1.74,"Amount":70823039.0,"Average":10.729300398430517},{"Open":10.6,"Close":10.38,"High":10.63,"Low":10.27,"TurnoverRate":1.61,"Amount":64546412.0,"Average":10.563369337522913},{"Open":10.38,"Close":10.12,"High":10.4,"Low":10.04,"TurnoverRate":1.07,"Amount":41912269.0,"Average":10.311789642022388},{"Open":10.12,"Close":10.04,"High":10.19,"Low":10.01,"TurnoverRate":0.88,"Amount":34138797.0,"Average":10.2224209486166},{"Open":10.07,"Close":10.08,"High":10.18,"Low":10.05,"TurnoverRate":0.78,"Amount":30482227.0,"Average":10.258195187615682},{"Open":10.06,"Close":9.92,"High":10.06,"Low":9.8,"TurnoverRate":0.93,"Amount":35349224.0,"Average":10.030425061006753},{"Open":9.93,"Close":9.77,"High":9.93,"Low":9.74,"TurnoverRate":0.9,"Amount":33900361.0,"Average":9.961904496032911},{"Open":9.84,"Close":9.85,"High":9.9,"Low":9.71,"TurnoverRate":0.58,"Amount":21899656.0,"Average":9.977518793566905},{"Open":9.84,"Close":9.81,"High":9.95,"Low":9.78,"TurnoverRate":0.65,"Amount":24506360.0,"Average":10.003004204253235},{"Open":9.8,"Close":9.67,"High":9.87,"Low":9.67,"TurnoverRate":0.91,"Amount":34142926.0,"Average":9.90827534171044},{"Open":9.67,"Close":9.88,"High":9.89,"Low":9.67,"TurnoverRate":0.66,"Amount":24922291.0,"Average":10.003729378236262},{"Open":9.92,"Close":10.1,"High":10.1,"Low":9.86,"TurnoverRate":0.76,"Amount":29320194.0,"Average":10.182744321733695},{"Open":10.09,"Close":10.17,"High":10.23,"Low":10.02,"TurnoverRate":0.74,"Amount":29105560.0,"Average":10.316364796370468},{"Open":10.12,"Close":10.05,"High":10.26,"Low":10.04,"TurnoverRate":0.61,"Amount":23882705.0,"Average":10.270364238410597},{"Open":10.02,"Close":10.05,"High":10.14,"Low":9.91,"TurnoverRate":0.55,"Amount":21208936.0,"Average":10.194153328526797},{"Open":10.09,"Close":9.98,"High":10.12,"Low":9.96,"TurnoverRate":0.49,"Amount":18985825.0,"Average":10.187714638334407},{"Open":10.08,"Close":10.15,"High":10.17,"Low":9.96,"TurnoverRate":0.6,"Amount":23306476.0,"Average":10.240103690685412},{"Open":10.12,"Close":10.1,"High":10.19,"Low":10.06,"TurnoverRate":0.47,"Amount":18292940.0,"Average":10.285021927358597},{"Open":10.19,"Close":10.07,"High":10.21,"Low":10.05,"TurnoverRate":0.77,"Amount":30182827.0,"Average":10.280604584624816}] | [10.02,10.06,10.2,10.06,10.0,10.2,10.34,10.75,11.69,11.46] |
[{"Open":9.9,"Close":9.99,"High":10.02,"Low":9.88,"TurnoverRate":0.45,"Amount":17240672.0,"Average":10.12430089846732},{"Open":10.06,"Close":9.93,"High":10.09,"Low":9.88,"TurnoverRate":0.62,"Amount":23739238.0,"Average":10.11471580741372},{"Open":9.93,"Close":9.76,"High":9.94,"Low":9.73,"TurnoverRate":0.63,"Amount":23677173.0,"Average":9.96681806701465},{"Open":9.73,"Close":9.85,"High":9.97,"Low":9.6,"TurnoverRate":0.54,"Amount":20431226.0,"Average":9.948495885474996},{"Open":9.86,"Close":9.9,"High":10.01,"Low":9.73,"TurnoverRate":0.58,"Amount":22268361.0,"Average":10.036218226068145},{"Open":9.9,"Close":9.7,"High":9.94,"Low":9.7,"TurnoverRate":0.54,"Amount":20277137.0,"Average":9.950015702438785},{"Open":9.72,"Close":9.7,"High":9.79,"Low":9.55,"TurnoverRate":0.31,"Amount":11438916.0,"Average":9.814599742599743},{"Open":9.84,"Close":9.92,"High":10.11,"Low":9.74,"TurnoverRate":0.67,"Amount":25661848.0,"Average":10.129410278676877},{"Open":9.98,"Close":9.99,"High":10.24,"Low":9.87,"TurnoverRate":0.6,"Amount":23218834.0,"Average":10.221806735637244},{"Open":9.92,"Close":9.6,"High":10.05,"Low":9.34,"TurnoverRate":0.76,"Amount":28475622.0,"Average":9.932201604464597},{"Open":9.42,"Close":9.46,"High":9.56,"Low":9.29,"TurnoverRate":0.71,"Amount":25714011.0,"Average":9.596928790027619},{"Open":9.44,"Close":9.76,"High":9.84,"Low":9.36,"TurnoverRate":1.41,"Amount":52125713.0,"Average":9.709006295634033},{"Open":9.71,"Close":9.79,"High":9.85,"Low":9.66,"TurnoverRate":1.06,"Amount":40020155.0,"Average":9.925633680555556},{"Open":9.69,"Close":9.84,"High":9.89,"Low":9.57,"TurnoverRate":0.87,"Amount":32629898.0,"Average":9.936022533495738},{"Open":9.9,"Close":9.87,"High":9.98,"Low":9.79,"TurnoverRate":1.0,"Amount":37989572.0,"Average":10.030779711139862},{"Open":9.88,"Close":9.97,"High":10.01,"Low":9.8,"TurnoverRate":0.92,"Amount":35322789.0,"Average":10.075528837925724},{"Open":9.97,"Close":10.01,"High":10.03,"Low":9.9,"TurnoverRate":0.57,"Amount":21831185.0,"Average":10.130950392129565},{"Open":9.98,"Close":9.99,"High":10.09,"Low":9.93,"TurnoverRate":0.56,"Amount":21540246.0,"Average":10.14709157716224},{"Open":9.94,"Close":9.95,"High":10.03,"Low":9.84,"TurnoverRate":0.6,"Amount":23120880.0,"Average":10.117218745897693},{"Open":10.13,"Close":9.98,"High":10.14,"Low":9.98,"TurnoverRate":0.74,"Amount":28537207.0,"Average":10.196229455480921},{"Open":10.07,"Close":9.98,"High":10.11,"Low":9.94,"TurnoverRate":0.52,"Amount":19949801.0,"Average":10.173279449260582},{"Open":9.95,"Close":10.13,"High":10.16,"Low":9.94,"TurnoverRate":0.66,"Amount":25722184.0,"Average":10.229949093223036},{"Open":10.15,"Close":10.18,"High":10.39,"Low":10.1,"TurnoverRate":0.64,"Amount":25197165.0,"Average":10.383732382757769},{"Open":10.3,"Close":10.42,"High":10.47,"Low":10.1,"TurnoverRate":1.1,"Amount":43670268.0,"Average":10.498670064429271},{"Open":10.42,"Close":10.36,"High":10.49,"Low":10.34,"TurnoverRate":0.74,"Amount":29618091.0,"Average":10.552638686001353},{"Open":10.33,"Close":10.22,"High":10.36,"Low":10.17,"TurnoverRate":0.58,"Amount":22840054.0,"Average":10.402174249669809},{"Open":10.14,"Close":10.03,"High":10.26,"Low":10.0,"TurnoverRate":0.61,"Amount":23734541.0,"Average":10.276027622634974},{"Open":10.02,"Close":9.9,"High":10.11,"Low":9.8,"TurnoverRate":0.64,"Amount":24396493.0,"Average":10.063729477765861},{"Open":9.98,"Close":9.93,"High":10.02,"Low":9.88,"TurnoverRate":0.38,"Amount":14726146.0,"Average":10.09123963544165},{"Open":9.9,"Close":9.86,"High":9.91,"Low":9.78,"TurnoverRate":0.44,"Amount":16791469.0,"Average":9.99730233388902}] | [9.76,9.8,10.01,9.99,10.09,10.24,10.3,10.31,10.35,10.33] |
[{"Open":10.41,"Close":10.41,"High":10.49,"Low":10.32,"TurnoverRate":0.74,"Amount":29487469.0,"Average":10.551966004651995},{"Open":10.41,"Close":10.39,"High":10.49,"Low":10.35,"TurnoverRate":0.7,"Amount":28227221.0,"Average":10.577142803612245},{"Open":10.44,"Close":10.14,"High":10.48,"Low":10.06,"TurnoverRate":1.03,"Amount":41027108.0,"Average":10.447708879777942},{"Open":10.19,"Close":10.16,"High":10.34,"Low":10.13,"TurnoverRate":0.65,"Amount":25418447.0,"Average":10.376994080424577},{"Open":10.3,"Close":10.27,"High":10.3,"Low":10.14,"TurnoverRate":0.67,"Amount":26437952.0,"Average":10.372298638628427},{"Open":10.33,"Close":10.31,"High":10.45,"Low":10.24,"TurnoverRate":0.7,"Amount":28028862.0,"Average":10.512662966019054},{"Open":10.29,"Close":10.34,"High":10.41,"Low":10.25,"TurnoverRate":0.62,"Amount":24875464.0,"Average":10.492434621224904},{"Open":10.33,"Close":10.13,"High":10.34,"Low":10.05,"TurnoverRate":1.59,"Amount":62192490.0,"Average":10.328919484488141},{"Open":10.14,"Close":10.02,"High":10.17,"Low":9.99,"TurnoverRate":0.86,"Amount":33389836.0,"Average":10.21564509713936},{"Open":10.03,"Close":9.98,"High":10.07,"Low":9.94,"TurnoverRate":0.52,"Amount":19948683.0,"Average":10.155619304586876},{"Open":10.03,"Close":10.07,"High":10.09,"Low":9.94,"TurnoverRate":0.65,"Amount":25138542.0,"Average":10.176311379184714},{"Open":10.07,"Close":10.08,"High":10.09,"Low":10.0,"TurnoverRate":0.51,"Amount":19809548.0,"Average":10.211107216494845},{"Open":10.09,"Close":10.01,"High":10.11,"Low":10.0,"TurnoverRate":0.48,"Amount":18413556.0,"Average":10.204242726517041},{"Open":10.03,"Close":10.02,"High":10.06,"Low":9.92,"TurnoverRate":0.65,"Amount":24960327.0,"Average":10.158036382874817},{"Open":9.96,"Close":10.0,"High":10.02,"Low":9.92,"TurnoverRate":0.56,"Amount":21510452.0,"Average":10.127331450094163},{"Open":10.0,"Close":9.78,"High":10.01,"Low":9.77,"TurnoverRate":0.84,"Amount":32194785.0,"Average":10.041415070800324},{"Open":9.78,"Close":9.78,"High":9.84,"Low":9.73,"TurnoverRate":0.56,"Amount":20918986.0,"Average":9.917501540795525},{"Open":9.83,"Close":9.85,"High":9.94,"Low":9.78,"TurnoverRate":0.5,"Amount":18881838.0,"Average":10.007334110663557},{"Open":9.81,"Close":9.75,"High":9.84,"Low":9.7,"TurnoverRate":0.48,"Amount":18073768.0,"Average":9.936101154480484},{"Open":9.7,"Close":9.67,"High":9.79,"Low":9.63,"TurnoverRate":0.55,"Amount":20385634.0,"Average":9.831509042681457},{"Open":9.66,"Close":9.52,"High":9.66,"Low":9.48,"TurnoverRate":0.55,"Amount":20430152.0,"Average":9.712918132547305},{"Open":9.54,"Close":9.64,"High":9.64,"Low":9.54,"TurnoverRate":0.44,"Amount":16439485.0,"Average":9.76912586165914},{"Open":9.58,"Close":9.51,"High":9.63,"Low":9.49,"TurnoverRate":0.43,"Amount":15793411.0,"Average":9.715434916338582},{"Open":9.54,"Close":9.6,"High":9.66,"Low":9.54,"TurnoverRate":0.46,"Amount":16981927.0,"Average":9.769272852787205},{"Open":9.58,"Close":9.53,"High":9.62,"Low":9.47,"TurnoverRate":0.45,"Amount":16688511.0,"Average":9.699802964254577},{"Open":9.54,"Close":9.63,"High":9.64,"Low":9.52,"TurnoverRate":0.46,"Amount":16882096.0,"Average":9.737610890004037},{"Open":9.64,"Close":9.72,"High":9.77,"Low":9.64,"TurnoverRate":0.48,"Amount":17973272.0,"Average":9.877052261361763},{"Open":9.69,"Close":9.74,"High":9.77,"Low":9.66,"TurnoverRate":0.44,"Amount":16454457.0,"Average":9.861235167206042},{"Open":9.76,"Close":9.79,"High":9.86,"Low":9.68,"TurnoverRate":0.59,"Amount":22294486.0,"Average":9.944904094923722},{"Open":9.77,"Close":9.63,"High":9.79,"Low":9.57,"TurnoverRate":0.59,"Amount":21842904.0,"Average":9.79766035704674}] | [9.71,9.59,9.53,9.37,9.52,9.54,9.44,9.42,9.44,9.39] |
[{"Open":9.0,"Close":9.02,"High":9.07,"Low":8.83,"TurnoverRate":0.56,"Amount":19409102.0,"Average":9.110543559894856},{"Open":9.04,"Close":9.03,"High":9.06,"Low":8.98,"TurnoverRate":0.27,"Amount":9596121.0,"Average":9.175866322432588},{"Open":8.99,"Close":9.15,"High":9.22,"Low":8.97,"TurnoverRate":0.5,"Amount":17632602.0,"Average":9.234146111547526},{"Open":9.12,"Close":9.08,"High":9.12,"Low":8.99,"TurnoverRate":0.49,"Amount":17181573.0,"Average":9.205236003214573},{"Open":9.12,"Close":9.07,"High":9.14,"Low":9.07,"TurnoverRate":0.34,"Amount":12186522.0,"Average":9.262386562286235},{"Open":9.09,"Close":9.01,"High":9.11,"Low":8.98,"TurnoverRate":0.3,"Amount":10562464.0,"Average":9.176771503040834},{"Open":9.03,"Close":8.91,"High":9.03,"Low":8.9,"TurnoverRate":0.43,"Amount":14838492.0,"Average":9.100577736890525},{"Open":8.91,"Close":8.78,"High":8.96,"Low":8.78,"TurnoverRate":0.4,"Amount":13824103.0,"Average":9.021210519446619},{"Open":8.76,"Close":8.62,"High":8.79,"Low":8.54,"TurnoverRate":0.75,"Amount":25352910.0,"Average":8.811354394745074},{"Open":8.62,"Close":8.82,"High":8.83,"Low":8.55,"TurnoverRate":0.42,"Amount":14423787.0,"Average":8.914577873918418},{"Open":8.83,"Close":8.9,"High":8.92,"Low":8.7,"TurnoverRate":0.42,"Amount":14504961.0,"Average":8.99811476426799},{"Open":8.9,"Close":8.95,"High":8.98,"Low":8.84,"TurnoverRate":0.39,"Amount":13785703.0,"Average":9.113911807483802},{"Open":8.97,"Close":9.0,"High":9.02,"Low":8.95,"TurnoverRate":0.43,"Amount":14920471.0,"Average":9.154786476868328},{"Open":9.0,"Close":9.1,"High":9.13,"Low":9.0,"TurnoverRate":0.54,"Amount":18987767.0,"Average":9.256455418515088},{"Open":9.12,"Close":9.1,"High":9.17,"Low":9.07,"TurnoverRate":0.28,"Amount":9920025.0,"Average":9.265855594993461},{"Open":9.1,"Close":9.0,"High":9.11,"Low":9.0,"TurnoverRate":0.48,"Amount":16880254.0,"Average":9.204064340239913},{"Open":9.0,"Close":9.02,"High":9.05,"Low":8.98,"TurnoverRate":0.37,"Amount":13047179.0,"Average":9.179750228663899},{"Open":9.06,"Close":9.02,"High":9.07,"Low":8.96,"TurnoverRate":0.26,"Amount":9010472.0,"Average":9.114375885090027},{"Open":9.07,"Close":9.01,"High":9.09,"Low":8.98,"TurnoverRate":0.25,"Amount":8884342.0,"Average":9.128999177969584},{"Open":9.06,"Close":9.08,"High":9.1,"Low":9.02,"TurnoverRate":0.44,"Amount":15372868.0,"Average":9.163061333969125},{"Open":9.08,"Close":9.03,"High":9.13,"Low":9.01,"TurnoverRate":0.36,"Amount":12504600.0,"Average":9.160208043366787},{"Open":9.0,"Close":9.1,"High":9.16,"Low":9.0,"TurnoverRate":0.52,"Amount":18486850.0,"Average":9.190122290713859},{"Open":9.14,"Close":9.12,"High":9.16,"Low":9.06,"TurnoverRate":0.56,"Amount":19802261.0,"Average":9.205644089070708},{"Open":9.15,"Close":9.15,"High":9.17,"Low":9.03,"TurnoverRate":0.48,"Amount":16923291.0,"Average":9.216474784881822},{"Open":9.16,"Close":9.15,"High":9.2,"Low":9.08,"TurnoverRate":0.37,"Amount":13054751.0,"Average":9.256062819058423},{"Open":9.19,"Close":9.24,"High":9.34,"Low":9.12,"TurnoverRate":0.97,"Amount":34672202.0,"Average":9.343340429545393},{"Open":9.2,"Close":9.14,"High":9.29,"Low":9.12,"TurnoverRate":0.62,"Amount":22099965.0,"Average":9.298201363177382},{"Open":9.1,"Close":9.22,"High":9.28,"Low":9.1,"TurnoverRate":0.7,"Amount":24824032.0,"Average":9.319379810038669},{"Open":9.22,"Close":9.26,"High":9.28,"Low":9.16,"TurnoverRate":0.51,"Amount":18153134.0,"Average":9.328434737923947},{"Open":9.24,"Close":9.28,"High":9.31,"Low":9.23,"TurnoverRate":0.46,"Amount":16358250.0,"Average":9.379192706840204}] | [9.28,9.39,9.3,9.32,9.39,9.36,9.38,9.45,9.36,9.34] |
[{"Open":8.94,"Close":8.92,"High":8.98,"Low":8.87,"TurnoverRate":0.55,"Amount":19122578.0,"Average":9.03371976568405},{"Open":8.92,"Close":8.87,"High":9.03,"Low":8.84,"TurnoverRate":0.91,"Amount":31238071.0,"Average":9.001288324112494},{"Open":8.86,"Close":8.8,"High":8.87,"Low":8.76,"TurnoverRate":0.57,"Amount":19379422.0,"Average":8.898623381394067},{"Open":8.8,"Close":8.81,"High":8.87,"Low":8.76,"TurnoverRate":0.32,"Amount":11039588.0,"Average":8.906484872932634},{"Open":8.8,"Close":8.7,"High":8.83,"Low":8.67,"TurnoverRate":0.54,"Amount":18191142.0,"Average":8.83794490599038},{"Open":8.63,"Close":8.59,"High":8.75,"Low":8.58,"TurnoverRate":0.46,"Amount":15392869.0,"Average":8.75042294355068},{"Open":8.58,"Close":8.57,"High":8.64,"Low":8.53,"TurnoverRate":0.4,"Amount":13168393.0,"Average":8.679976929668447},{"Open":8.55,"Close":8.42,"High":8.56,"Low":8.37,"TurnoverRate":0.56,"Amount":18218905.0,"Average":8.562320236864368},{"Open":8.47,"Close":8.67,"High":8.7,"Low":8.42,"TurnoverRate":0.47,"Amount":15642003.0,"Average":8.683730083828346},{"Open":8.64,"Close":8.76,"High":8.78,"Low":8.58,"TurnoverRate":0.45,"Amount":15163485.0,"Average":8.845808540427022},{"Open":8.74,"Close":8.77,"High":8.78,"Low":8.65,"TurnoverRate":0.45,"Amount":15128247.0,"Average":8.810860221316249},{"Open":8.78,"Close":8.89,"High":8.92,"Low":8.73,"TurnoverRate":0.66,"Amount":22480494.0,"Average":8.940343607078942},{"Open":8.87,"Close":8.97,"High":9.0,"Low":8.82,"TurnoverRate":0.6,"Amount":20886115.0,"Average":9.052973429846993},{"Open":8.99,"Close":9.03,"High":9.04,"Low":8.92,"TurnoverRate":0.69,"Amount":23926896.0,"Average":9.105988734967271},{"Open":9.01,"Close":9.08,"High":9.08,"Low":8.99,"TurnoverRate":0.51,"Amount":18025651.0,"Average":9.153793926467602},{"Open":9.03,"Close":8.99,"High":9.1,"Low":8.97,"TurnoverRate":0.42,"Amount":14753201.0,"Average":9.119862149966002},{"Open":9.04,"Close":9.03,"High":9.08,"Low":8.99,"TurnoverRate":0.38,"Amount":13218634.0,"Average":9.144046762589928},{"Open":9.08,"Close":9.01,"High":9.1,"Low":8.99,"TurnoverRate":0.65,"Amount":22868139.0,"Average":9.120987156987875},{"Open":9.04,"Close":9.02,"High":9.06,"Low":8.96,"TurnoverRate":0.87,"Amount":30550953.0,"Average":9.127043587368924},{"Open":9.02,"Close":9.05,"High":9.08,"Low":9.01,"TurnoverRate":0.63,"Amount":22002341.0,"Average":9.141740485291674},{"Open":9.04,"Close":9.04,"High":9.07,"Low":9.01,"TurnoverRate":0.46,"Amount":15990507.0,"Average":9.134300811150462},{"Open":9.01,"Close":9.05,"High":9.07,"Low":8.98,"TurnoverRate":0.52,"Amount":18069811.0,"Average":9.138628938451424},{"Open":9.07,"Close":9.04,"High":9.09,"Low":8.99,"TurnoverRate":0.72,"Amount":25244164.0,"Average":9.122967727946225},{"Open":9.05,"Close":8.98,"High":9.05,"Low":8.95,"TurnoverRate":0.67,"Amount":23185093.0,"Average":9.087916666666667},{"Open":9.02,"Close":9.02,"High":9.04,"Low":8.97,"TurnoverRate":0.54,"Amount":18968541.0,"Average":9.11248126441199},{"Open":9.03,"Close":8.98,"High":9.04,"Low":8.96,"TurnoverRate":0.39,"Amount":13490579.0,"Average":9.089461662848672},{"Open":8.96,"Close":9.03,"High":9.04,"Low":8.95,"TurnoverRate":0.41,"Amount":14371387.0,"Average":9.106188695982766},{"Open":9.02,"Close":9.05,"High":9.07,"Low":9.0,"TurnoverRate":0.52,"Amount":18120381.0,"Average":9.144779712339137},{"Open":9.07,"Close":9.03,"High":9.08,"Low":9.03,"TurnoverRate":0.73,"Amount":25774219.0,"Average":9.155377593066213},{"Open":9.02,"Close":8.98,"High":9.05,"Low":8.97,"TurnoverRate":0.61,"Amount":21419139.0,"Average":9.10871316181161}] | [8.97,9.01,8.98,9.0,9.07,8.98,8.69,8.64,8.63,8.59] |
[{"Open":2.9,"Close":3.66,"High":3.66,"Low":2.9,"TurnoverRate":0.03,"Amount":154047.0,"Average":22.006714285714285},{"Open":4.12,"Close":4.12,"High":4.12,"Low":4.12,"TurnoverRate":0.01,"Amount":65848.0,"Average":24.388148148148147},{"Open":4.62,"Close":4.62,"High":4.62,"Low":4.62,"TurnoverRate":0.01,"Amount":53240.0,"Average":26.62},{"Open":5.18,"Close":5.18,"High":5.18,"Low":5.18,"TurnoverRate":0.03,"Amount":181536.0,"Average":29.28},{"Open":5.79,"Close":5.79,"High":5.79,"Low":5.79,"TurnoverRate":0.03,"Amount":222925.0,"Average":32.30797101449275},{"Open":6.46,"Close":6.46,"High":6.46,"Low":6.46,"TurnoverRate":0.21,"Amount":1599522.0,"Average":35.466119733924614},{"Open":7.2,"Close":7.2,"High":7.2,"Low":7.2,"TurnoverRate":0.59,"Amount":4793504.0,"Average":38.97157723577236},{"Open":8.01,"Close":8.01,"High":8.01,"Low":8.01,"TurnoverRate":5.31,"Amount":47762238.0,"Average":42.87069203841666},{"Open":8.9,"Close":8.9,"High":8.9,"Low":8.9,"TurnoverRate":2.25,"Amount":22317715.0,"Average":47.1633875739645},{"Open":8.76,"Close":7.92,"High":8.76,"Low":7.92,"TurnoverRate":56.5,"Amount":514635680.0,"Average":43.37170836950201},{"Open":7.53,"Close":8.15,"High":8.43,"Low":7.53,"TurnoverRate":43.55,"Amount":394629904.0,"Average":43.15347563642726},{"Open":8.15,"Close":8.53,"High":8.9,"Low":8.14,"TurnoverRate":34.46,"Amount":326731328.0,"Average":45.14609628032941},{"Open":8.46,"Close":8.56,"High":8.66,"Low":8.38,"TurnoverRate":22.08,"Amount":209826549.0,"Average":45.243665825732585},{"Open":8.51,"Close":8.91,"High":9.26,"Low":8.35,"TurnoverRate":25.07,"Amount":245247583.0,"Average":46.586931405884926},{"Open":8.87,"Close":9.27,"High":9.48,"Low":8.79,"TurnoverRate":20.9,"Amount":211801028.0,"Average":48.264938130939086},{"Open":9.2,"Close":8.73,"High":9.31,"Low":8.72,"TurnoverRate":17.48,"Amount":174429042.0,"Average":47.52834931880109},{"Open":8.82,"Close":9.22,"High":9.23,"Low":8.78,"TurnoverRate":19.65,"Amount":196937321.0,"Average":47.721556896384605},{"Open":9.21,"Close":9.0,"High":9.21,"Low":8.86,"TurnoverRate":17.04,"Amount":170941398.0,"Average":47.78236142557652},{"Open":8.94,"Close":9.42,"High":9.57,"Low":8.88,"TurnoverRate":21.51,"Amount":221206517.0,"Average":48.961159141212924},{"Open":9.37,"Close":9.45,"High":9.67,"Low":9.26,"TurnoverRate":20.93,"Amount":218569658.0,"Average":49.71672952255306},{"Open":9.39,"Close":9.35,"High":9.87,"Low":9.26,"TurnoverRate":19.51,"Amount":206728649.0,"Average":50.44992288356883},{"Open":9.22,"Close":9.96,"High":10.16,"Low":9.18,"TurnoverRate":21.43,"Amount":230297064.0,"Average":51.179399973332146},{"Open":9.91,"Close":9.99,"High":10.26,"Low":9.87,"TurnoverRate":17.74,"Amount":195921412.0,"Average":52.60341307558061},{"Open":9.88,"Close":9.93,"High":10.48,"Low":9.87,"TurnoverRate":23.73,"Amount":264638883.0,"Average":53.09875458977909},{"Open":9.92,"Close":9.76,"High":9.92,"Low":9.52,"TurnoverRate":15.56,"Amount":166825645.0,"Average":51.05292560516571},{"Open":9.73,"Close":9.6,"High":9.86,"Low":9.39,"TurnoverRate":14.91,"Amount":157856026.0,"Average":50.430012778736184},{"Open":9.6,"Close":10.07,"High":10.12,"Low":9.55,"TurnoverRate":20.35,"Amount":221808859.0,"Average":51.89603869820547},{"Open":10.05,"Close":11.16,"High":11.16,"Low":9.95,"TurnoverRate":23.7,"Amount":275772048.0,"Average":55.41374593095688},{"Open":11.12,"Close":12.36,"High":12.36,"Low":10.86,"TurnoverRate":23.56,"Amount":297630512.0,"Average":60.144386695226935},{"Open":12.35,"Close":12.03,"High":12.96,"Low":11.75,"TurnoverRate":22.55,"Amount":297945248.0,"Average":62.916050342089704}] | [12.12,11.93,11.91,13.14,12.53,12.41,12.46,12.73,12.34,12.29] |
[{"Open":11.9,"Close":11.47,"High":11.97,"Low":11.47,"TurnoverRate":2.23,"Amount":28459197.0,"Average":60.667655084203794},{"Open":11.48,"Close":11.92,"High":11.99,"Low":11.47,"TurnoverRate":2.36,"Amount":30009670.0,"Average":60.62559595959596},{"Open":11.93,"Close":12.2,"High":12.2,"Low":11.86,"TurnoverRate":2.43,"Amount":31702422.0,"Average":62.052108044627126},{"Open":12.18,"Close":12.06,"High":12.32,"Low":12.05,"TurnoverRate":1.78,"Amount":23493258.0,"Average":62.88345289079229},{"Open":12.06,"Close":12.3,"High":12.32,"Low":11.83,"TurnoverRate":2.09,"Amount":27509245.0,"Average":62.620635101297516},{"Open":12.36,"Close":13.27,"High":13.37,"Low":12.3,"TurnoverRate":4.67,"Amount":64789927.0,"Average":66.07171833571283},{"Open":13.12,"Close":12.86,"High":13.14,"Low":12.76,"TurnoverRate":3.88,"Amount":54127854.0,"Average":66.47163698882476},{"Open":12.83,"Close":12.34,"High":12.93,"Low":12.22,"TurnoverRate":4.51,"Amount":61212748.0,"Average":64.58403460645705},{"Open":12.24,"Close":11.99,"High":12.62,"Low":11.68,"TurnoverRate":3.25,"Amount":42658384.0,"Average":62.448227199531544},{"Open":11.89,"Close":11.61,"High":12.05,"Low":11.61,"TurnoverRate":2.12,"Amount":27105289.0,"Average":60.95185293456262},{"Open":11.58,"Close":11.65,"High":11.89,"Low":11.45,"TurnoverRate":2.19,"Amount":27888222.0,"Average":60.67933420365535},{"Open":11.65,"Close":11.99,"High":11.99,"Low":11.56,"TurnoverRate":2.36,"Amount":30125762.0,"Average":60.90934492519207},{"Open":11.99,"Close":12.08,"High":12.27,"Low":11.87,"TurnoverRate":1.67,"Amount":21880944.0,"Average":62.25019630156472},{"Open":12.41,"Close":11.79,"High":12.6,"Low":11.74,"TurnoverRate":2.7,"Amount":35555592.0,"Average":62.664067677123725},{"Open":11.6,"Close":11.33,"High":11.78,"Low":10.78,"TurnoverRate":3.47,"Amount":42921066.0,"Average":58.941315572644875},{"Open":11.3,"Close":11.6,"High":11.74,"Low":11.1,"TurnoverRate":1.9,"Amount":23857296.0,"Average":59.80771120581599},{"Open":11.7,"Close":11.69,"High":11.87,"Low":11.58,"TurnoverRate":1.48,"Amount":18938946.0,"Average":60.77967265725289},{"Open":11.58,"Close":11.47,"High":11.69,"Low":11.44,"TurnoverRate":1.33,"Amount":16645199.0,"Average":59.76732136445242},{"Open":11.53,"Close":11.86,"High":11.98,"Low":11.47,"TurnoverRate":3.25,"Amount":41581223.0,"Average":61.01426705796038},{"Open":11.81,"Close":11.73,"High":11.91,"Low":11.72,"TurnoverRate":2.22,"Amount":28438658.0,"Average":61.10584013751612},{"Open":11.72,"Close":11.45,"High":11.74,"Low":11.16,"TurnoverRate":2.15,"Amount":26778421.0,"Average":59.25740429298517},{"Open":11.34,"Close":11.14,"High":11.39,"Low":11.0,"TurnoverRate":1.8,"Amount":21818945.0,"Average":57.813844727080024},{"Open":11.18,"Close":11.33,"High":11.34,"Low":11.06,"TurnoverRate":2.41,"Amount":29468988.0,"Average":58.22759928867813},{"Open":11.3,"Close":10.8,"High":11.33,"Low":10.8,"TurnoverRate":3.6,"Amount":43180652.0,"Average":57.147501323451564},{"Open":10.75,"Close":10.9,"High":11.0,"Low":10.75,"TurnoverRate":3.2,"Amount":38153717.0,"Average":56.70885404280618},{"Open":10.87,"Close":11.08,"High":11.11,"Low":10.68,"TurnoverRate":3.44,"Amount":40853926.0,"Average":56.61575110864745},{"Open":11.05,"Close":11.04,"High":11.09,"Low":10.95,"TurnoverRate":1.58,"Amount":19090290.0,"Average":57.379891794409374},{"Open":11.16,"Close":11.01,"High":11.16,"Low":10.97,"TurnoverRate":1.42,"Amount":17213754.0,"Average":57.55183550651956},{"Open":11.14,"Close":11.33,"High":11.57,"Low":11.06,"TurnoverRate":3.89,"Amount":48127123.0,"Average":58.950420137187656},{"Open":11.27,"Close":10.74,"High":11.35,"Low":10.72,"TurnoverRate":3.07,"Amount":37074102.0,"Average":57.47031778018912}] | [10.74,10.82,10.77,10.81,10.38,10.31,10.32,10.56,10.45,10.58] |
[{"Open":10.97,"Close":10.94,"High":11.0,"Low":10.82,"TurnoverRate":1.93,"Amount":22886913.0,"Average":37.612018077239114},{"Open":10.94,"Close":11.16,"High":11.24,"Low":10.85,"TurnoverRate":2.97,"Amount":35840813.0,"Average":38.35292990904227},{"Open":11.03,"Close":11.14,"High":11.19,"Low":11.03,"TurnoverRate":1.59,"Amount":19155271.0,"Average":38.35656988386063},{"Open":11.13,"Close":11.28,"High":11.38,"Low":11.13,"TurnoverRate":2.36,"Amount":28795691.0,"Average":38.740334992600566},{"Open":11.24,"Close":11.52,"High":11.71,"Low":11.24,"TurnoverRate":3.76,"Amount":47200006.0,"Average":39.801000084324144},{"Open":11.62,"Close":11.63,"High":11.77,"Low":11.32,"TurnoverRate":2.56,"Amount":32036389.0,"Average":39.80170083240154},{"Open":11.71,"Close":11.59,"High":11.9,"Low":11.45,"TurnoverRate":3.61,"Amount":45519059.0,"Average":40.0519656841179},{"Open":11.81,"Close":11.41,"High":11.81,"Low":11.16,"TurnoverRate":2.66,"Amount":32900083.0,"Average":39.24619229392819},{"Open":11.28,"Close":11.36,"High":11.4,"Low":11.15,"TurnoverRate":1.69,"Amount":20643053.0,"Average":38.83192814145974},{"Open":11.33,"Close":11.1,"High":11.42,"Low":11.1,"TurnoverRate":2.21,"Amount":27102876.0,"Average":38.88504447632712},{"Open":11.1,"Close":11.38,"High":11.43,"Low":10.9,"TurnoverRate":2.91,"Amount":35250063.0,"Average":38.40294476522497},{"Open":11.36,"Close":11.34,"High":11.43,"Low":11.18,"TurnoverRate":1.56,"Amount":19157856.0,"Average":38.891303288672354},{"Open":11.72,"Close":11.22,"High":11.72,"Low":11.2,"TurnoverRate":1.96,"Amount":24224329.0,"Average":39.20428710147273},{"Open":11.22,"Close":11.65,"High":11.69,"Low":11.19,"TurnoverRate":3.23,"Amount":40109671.0,"Average":39.36566002551771},{"Open":11.63,"Close":11.63,"High":11.83,"Low":11.54,"TurnoverRate":1.8,"Amount":22741674.0,"Average":40.03111071994367},{"Open":11.66,"Close":11.68,"High":11.8,"Low":11.57,"TurnoverRate":1.51,"Amount":19077990.0,"Average":40.20651211801897},{"Open":11.82,"Close":11.56,"High":11.88,"Low":11.38,"TurnoverRate":2.04,"Amount":25846768.0,"Average":40.15343793692714},{"Open":11.62,"Close":11.37,"High":11.62,"Low":11.27,"TurnoverRate":1.43,"Amount":17588248.0,"Average":39.08499555555556},{"Open":11.34,"Close":11.36,"High":11.43,"Low":11.27,"TurnoverRate":0.9,"Amount":11031644.0,"Average":39.119304964539005},{"Open":11.33,"Close":11.16,"High":11.39,"Low":11.15,"TurnoverRate":1.56,"Amount":19100962.0,"Average":38.767935863608685},{"Open":11.14,"Close":11.35,"High":11.39,"Low":11.14,"TurnoverRate":1.06,"Amount":12990608.0,"Average":38.91733972438586},{"Open":11.63,"Close":11.52,"High":11.63,"Low":11.3,"TurnoverRate":1.98,"Amount":24595228.0,"Average":39.45336541546359},{"Open":11.51,"Close":11.62,"High":11.62,"Low":11.44,"TurnoverRate":1.25,"Amount":15688068.0,"Average":39.7266852367688},{"Open":11.63,"Close":11.72,"High":11.81,"Low":11.54,"TurnoverRate":2.13,"Amount":26977868.0,"Average":40.25345866905401},{"Open":11.66,"Close":12.02,"High":12.41,"Low":11.63,"TurnoverRate":3.98,"Amount":52059775.0,"Average":41.52490627741884},{"Open":11.95,"Close":12.03,"High":12.19,"Low":11.9,"TurnoverRate":1.59,"Amount":20727819.0,"Average":41.26581524985069},{"Open":12.03,"Close":11.5,"High":12.03,"Low":11.41,"TurnoverRate":2.5,"Amount":31634741.0,"Average":40.12524226281076},{"Open":11.44,"Close":11.32,"High":11.62,"Low":11.28,"TurnoverRate":2.05,"Amount":25336804.0,"Average":39.245359355638165},{"Open":11.41,"Close":11.35,"High":11.52,"Low":11.3,"TurnoverRate":0.95,"Amount":11644815.0,"Average":39.11593886462882},{"Open":11.32,"Close":11.3,"High":11.4,"Low":11.12,"TurnoverRate":1.03,"Amount":12584731.0,"Average":38.80583102065988}] | [11.28,11.5,11.77,12.0,11.88,11.91,12.03,11.91,12.35,12.2] |
[{"Open":11.94,"Close":12.0,"High":12.02,"Low":11.91,"TurnoverRate":0.54,"Amount":6937756.0,"Average":41.076116044997036},{"Open":12.04,"Close":12.08,"High":12.1,"Low":11.96,"TurnoverRate":0.53,"Amount":6929346.0,"Average":41.31989266547406},{"Open":12.08,"Close":11.96,"High":12.08,"Low":11.82,"TurnoverRate":0.85,"Amount":10962513.0,"Average":40.98135700934579},{"Open":11.88,"Close":11.8,"High":11.88,"Low":11.68,"TurnoverRate":1.3,"Amount":16597701.0,"Average":40.501954612005854},{"Open":11.73,"Close":11.97,"High":12.07,"Low":11.73,"TurnoverRate":1.46,"Amount":18848756.0,"Average":41.02907270352634},{"Open":12.0,"Close":12.37,"High":12.4,"Low":11.99,"TurnoverRate":1.89,"Amount":30014422.0,"Average":42.119593039573395},{"Open":12.2,"Close":12.22,"High":12.52,"Low":12.2,"TurnoverRate":1.37,"Amount":21828809.0,"Average":42.295696570432085},{"Open":12.22,"Close":12.19,"High":12.39,"Low":12.13,"TurnoverRate":0.97,"Amount":15410886.0,"Average":42.00295993458708},{"Open":12.33,"Close":12.28,"High":12.33,"Low":12.13,"TurnoverRate":0.65,"Amount":10292174.0,"Average":41.88919006919007},{"Open":12.28,"Close":12.57,"High":12.6,"Low":12.18,"TurnoverRate":1.1,"Amount":17723137.0,"Average":42.62418710918711},{"Open":12.57,"Close":12.17,"High":12.65,"Low":12.16,"TurnoverRate":1.33,"Amount":21033590.0,"Average":42.15148296593186},{"Open":12.17,"Close":12.18,"High":12.3,"Low":12.17,"TurnoverRate":0.5,"Amount":7866962.0,"Average":41.82329611908559},{"Open":12.14,"Close":12.53,"High":12.56,"Low":11.95,"TurnoverRate":1.57,"Amount":24931018.0,"Average":42.19874407582938},{"Open":12.53,"Close":12.49,"High":12.6,"Low":12.22,"TurnoverRate":1.11,"Amount":17765546.0,"Average":42.45052807646356},{"Open":12.41,"Close":12.43,"High":12.55,"Low":12.34,"TurnoverRate":0.76,"Amount":12181444.0,"Average":42.607359216509266},{"Open":12.35,"Close":12.5,"High":12.54,"Low":12.32,"TurnoverRate":1.18,"Amount":18933563.0,"Average":42.68161181244364},{"Open":12.5,"Close":12.56,"High":12.58,"Low":12.46,"TurnoverRate":0.73,"Amount":11791914.0,"Average":42.879687272727274},{"Open":12.57,"Close":12.5,"High":12.73,"Low":12.49,"TurnoverRate":0.62,"Amount":10067728.0,"Average":42.987736976942784},{"Open":12.5,"Close":12.59,"High":12.59,"Low":12.42,"TurnoverRate":0.77,"Amount":12365352.0,"Average":42.75709543568465},{"Open":12.49,"Close":12.55,"High":12.65,"Low":12.48,"TurnoverRate":0.54,"Amount":8799476.0,"Average":42.96619140625},{"Open":12.6,"Close":12.59,"High":12.62,"Low":12.26,"TurnoverRate":1.38,"Amount":22256804.0,"Average":42.75221667306953},{"Open":12.58,"Close":12.67,"High":12.88,"Low":12.54,"TurnoverRate":0.82,"Amount":13286323.0,"Average":43.20755447154472},{"Open":12.6,"Close":13.19,"High":13.19,"Low":12.53,"TurnoverRate":2.65,"Amount":44075619.0,"Average":44.24818692902319},{"Open":13.21,"Close":13.97,"High":14.6,"Low":13.19,"TurnoverRate":5.5,"Amount":99551924.0,"Average":48.10898564732035},{"Open":14.01,"Close":13.78,"High":14.38,"Low":13.5,"TurnoverRate":2.99,"Amount":52965670.0,"Average":47.05968014215904},{"Open":13.5,"Close":12.92,"High":13.59,"Low":12.75,"TurnoverRate":2.51,"Amount":42427194.0,"Average":44.92978290797416},{"Open":12.69,"Close":11.98,"High":12.69,"Low":11.54,"TurnoverRate":2.19,"Amount":34131587.0,"Average":41.366606471942795},{"Open":12.1,"Close":11.78,"High":12.34,"Low":11.71,"TurnoverRate":1.28,"Amount":19858034.0,"Average":41.190694876581624},{"Open":11.8,"Close":13.03,"High":13.05,"Low":11.8,"TurnoverRate":2.36,"Amount":38166780.0,"Average":42.97092997072731},{"Open":12.6,"Close":12.63,"High":13.03,"Low":12.09,"TurnoverRate":2.2,"Amount":35844453.0,"Average":43.25905503258508}] | [13.24,12.71,12.57,12.94,12.76,12.77,13.04,13.4,13.4,13.73] |
[{"Open":12.89,"Close":12.8,"High":12.92,"Low":12.69,"TurnoverRate":0.41,"Amount":6663895.0,"Average":21.84167486070141},{"Open":12.9,"Close":13.1,"High":13.35,"Low":12.82,"TurnoverRate":1.37,"Amount":23000999.0,"Average":22.32239809782609},{"Open":13.02,"Close":13.71,"High":13.83,"Low":12.93,"TurnoverRate":2.45,"Amount":42447396.0,"Average":23.005471790146874},{"Open":13.56,"Close":13.48,"High":13.73,"Low":13.4,"TurnoverRate":1.16,"Amount":19975730.0,"Average":22.957970348235836},{"Open":13.5,"Close":13.42,"High":13.65,"Low":13.39,"TurnoverRate":0.9,"Amount":15534803.0,"Average":22.916068741702315},{"Open":13.53,"Close":12.93,"High":13.53,"Low":12.62,"TurnoverRate":1.36,"Amount":22651578.0,"Average":22.133650576509673},{"Open":12.87,"Close":12.81,"High":13.1,"Low":12.77,"TurnoverRate":0.82,"Amount":13630542.0,"Average":21.945809048462404},{"Open":12.93,"Close":13.11,"High":13.12,"Low":12.49,"TurnoverRate":1.44,"Amount":23584053.0,"Average":21.758513700525878},{"Open":12.93,"Close":12.93,"High":13.23,"Low":12.88,"TurnoverRate":0.72,"Amount":12071586.0,"Average":22.239473102431834},{"Open":12.93,"Close":12.87,"High":13.11,"Low":12.7,"TurnoverRate":0.74,"Amount":12149094.0,"Average":21.906047601875226},{"Open":12.8,"Close":12.93,"High":13.0,"Low":12.8,"TurnoverRate":0.66,"Amount":11003993.0,"Average":21.99918632546981},{"Open":13.0,"Close":13.14,"High":13.21,"Low":12.96,"TurnoverRate":0.56,"Amount":9426046.0,"Average":22.273265595463137},{"Open":13.23,"Close":13.27,"High":13.33,"Low":13.02,"TurnoverRate":0.95,"Amount":16095137.0,"Average":22.41350369029383},{"Open":13.23,"Close":13.2,"High":13.33,"Low":13.06,"TurnoverRate":0.65,"Amount":10971777.0,"Average":22.427998773507767},{"Open":13.18,"Close":13.3,"High":13.46,"Low":13.13,"TurnoverRate":0.9,"Amount":15329281.0,"Average":22.619567655304706},{"Open":13.29,"Close":13.33,"High":13.49,"Low":13.18,"TurnoverRate":0.64,"Amount":10889073.0,"Average":22.70448915763136},{"Open":13.41,"Close":13.25,"High":13.41,"Low":13.19,"TurnoverRate":0.69,"Amount":11762003.0,"Average":22.549852377300613},{"Open":13.32,"Close":13.22,"High":13.47,"Low":13.21,"TurnoverRate":0.62,"Amount":10538127.0,"Average":22.57041550653245},{"Open":13.0,"Close":12.94,"High":13.18,"Low":12.68,"TurnoverRate":1.12,"Amount":18535587.0,"Average":22.03993697978597},{"Open":12.94,"Close":12.96,"High":13.08,"Low":12.84,"TurnoverRate":0.51,"Amount":8529370.0,"Average":22.0397157622739},{"Open":12.98,"Close":12.8,"High":12.98,"Low":12.71,"TurnoverRate":0.57,"Amount":9355961.0,"Average":21.793526671325413},{"Open":12.8,"Close":12.45,"High":12.92,"Low":12.24,"TurnoverRate":1.4,"Amount":22430939.0,"Average":21.26961786459321},{"Open":12.48,"Close":12.58,"High":12.7,"Low":12.32,"TurnoverRate":0.74,"Amount":11896190.0,"Average":21.396025179856114},{"Open":12.53,"Close":12.65,"High":12.71,"Low":12.37,"TurnoverRate":0.62,"Amount":9947123.0,"Average":21.465522227017694},{"Open":12.71,"Close":12.56,"High":12.73,"Low":12.44,"TurnoverRate":0.8,"Amount":12985450.0,"Average":21.527602785145888},{"Open":12.63,"Close":12.48,"High":12.65,"Low":12.31,"TurnoverRate":0.44,"Amount":7120571.0,"Average":21.27448760083657},{"Open":12.54,"Close":12.62,"High":12.92,"Low":12.4,"TurnoverRate":1.03,"Amount":16696329.0,"Average":21.549211409395973},{"Open":12.73,"Close":12.45,"High":12.73,"Low":12.41,"TurnoverRate":0.76,"Amount":12246524.0,"Average":21.279798436142485},{"Open":12.58,"Close":11.83,"High":12.58,"Low":11.78,"TurnoverRate":1.39,"Amount":21624101.0,"Average":20.700843385027763},{"Open":11.8,"Close":12.3,"High":12.54,"Low":11.68,"TurnoverRate":1.69,"Amount":26580560.0,"Average":20.824631776872454}] | [12.36,11.79,11.12,10.8,10.89,11.3,11.05,11.19,10.93,11.0] |
[{"Open":10.43,"Close":10.92,"High":11.46,"Low":10.27,"TurnoverRate":1.28,"Amount":17894816.0,"Average":18.617161880982106},{"Open":10.92,"Close":10.53,"High":10.92,"Low":10.37,"TurnoverRate":1.2,"Amount":16485187.0,"Average":18.24793779056896},{"Open":10.53,"Close":10.32,"High":10.53,"Low":10.32,"TurnoverRate":0.4,"Amount":5425352.0,"Average":17.940978835978836},{"Open":10.32,"Close":10.25,"High":10.39,"Low":10.24,"TurnoverRate":0.28,"Amount":3781509.0,"Average":17.803714689265536},{"Open":10.18,"Close":10.25,"High":10.35,"Low":10.18,"TurnoverRate":0.2,"Amount":2635209.0,"Average":17.7335733512786},{"Open":10.15,"Close":9.9,"High":10.2,"Low":9.68,"TurnoverRate":1.04,"Amount":13466821.0,"Average":17.12464521871821},{"Open":9.9,"Close":9.93,"High":10.03,"Low":9.75,"TurnoverRate":0.23,"Amount":3020796.0,"Average":17.153867120954004},{"Open":10.01,"Close":9.94,"High":10.05,"Low":9.88,"TurnoverRate":0.31,"Amount":4038151.0,"Average":17.26443351859769},{"Open":9.81,"Close":9.84,"High":9.96,"Low":9.57,"TurnoverRate":0.62,"Amount":7859186.0,"Average":16.916026689625486},{"Open":10.29,"Close":10.17,"High":10.39,"Low":9.87,"TurnoverRate":1.71,"Amount":22834499.0,"Average":17.728648291925467},{"Open":10.18,"Close":10.0,"High":10.35,"Low":9.83,"TurnoverRate":1.01,"Amount":13289042.0,"Average":17.38948181104423},{"Open":9.92,"Close":9.88,"High":9.95,"Low":9.78,"TurnoverRate":0.47,"Amount":6101260.0,"Average":17.090364145658263},{"Open":9.66,"Close":9.05,"High":9.81,"Low":8.94,"TurnoverRate":0.85,"Amount":10368605.0,"Average":16.19841431026402},{"Open":8.93,"Close":9.72,"High":9.9,"Low":8.4,"TurnoverRate":1.24,"Amount":14879222.0,"Average":15.969971020714823},{"Open":9.55,"Close":9.42,"High":9.68,"Low":9.37,"TurnoverRate":0.67,"Amount":8286099.0,"Average":16.51604345226231},{"Open":9.4,"Close":9.14,"High":9.51,"Low":9.03,"TurnoverRate":0.32,"Amount":3928143.0,"Average":16.225291201982653},{"Open":9.24,"Close":9.15,"High":9.42,"Low":9.15,"TurnoverRate":0.49,"Amount":5960074.0,"Average":16.13884105063634},{"Open":9.12,"Close":9.09,"High":9.19,"Low":8.85,"TurnoverRate":0.54,"Amount":6465008.0,"Average":15.76831219512195},{"Open":9.12,"Close":9.25,"High":9.3,"Low":8.74,"TurnoverRate":0.48,"Amount":5826975.0,"Average":16.052272727272726},{"Open":9.33,"Close":9.63,"High":9.8,"Low":9.18,"TurnoverRate":0.58,"Amount":7332077.0,"Average":16.71319124686574},{"Open":9.74,"Close":9.57,"High":9.83,"Low":9.5,"TurnoverRate":0.38,"Amount":4748167.0,"Average":16.736577370461756},{"Open":9.4,"Close":9.63,"High":9.77,"Low":9.4,"TurnoverRate":0.54,"Amount":6755824.0,"Average":16.767992057582525},{"Open":9.65,"Close":9.78,"High":9.9,"Low":9.19,"TurnoverRate":0.89,"Amount":11376331.0,"Average":16.994817747236333},{"Open":9.82,"Close":10.0,"High":10.27,"Low":9.75,"TurnoverRate":0.64,"Amount":8316804.0,"Average":17.247623392783076},{"Open":9.68,"Close":9.85,"High":9.98,"Low":9.68,"TurnoverRate":0.34,"Amount":4313102.0,"Average":16.994097714736014},{"Open":9.84,"Close":9.88,"High":9.93,"Low":9.6,"TurnoverRate":0.23,"Amount":2943988.0,"Average":17.036967592592593},{"Open":9.9,"Close":10.01,"High":10.11,"Low":9.82,"TurnoverRate":0.58,"Amount":7599924.0,"Average":17.315844155844157},{"Open":10.07,"Close":9.69,"High":10.07,"Low":9.68,"TurnoverRate":0.67,"Amount":8617805.0,"Average":17.166942231075698},{"Open":9.77,"Close":9.92,"High":10.05,"Low":9.74,"TurnoverRate":0.46,"Amount":5906839.0,"Average":17.106397335650158},{"Open":10.05,"Close":10.2,"High":10.21,"Low":9.82,"TurnoverRate":0.76,"Amount":9881535.0,"Average":17.20023498694517}] | [10.15,10.52,10.22,9.87,9.54,9.97,10.59,10.21,10.28,10.3] |
[{"Open":11.1,"Close":10.96,"High":11.23,"Low":10.87,"TurnoverRate":0.9,"Amount":12732248.0,"Average":19.02038840752913},{"Open":11.1,"Close":11.06,"High":11.23,"Low":10.87,"TurnoverRate":1.09,"Amount":15533946.0,"Average":18.994798239178284},{"Open":11.06,"Close":11.07,"High":11.19,"Low":10.96,"TurnoverRate":0.83,"Amount":11757977.0,"Average":19.035093087259188},{"Open":11.14,"Close":10.98,"High":11.14,"Low":10.92,"TurnoverRate":0.72,"Amount":10201869.0,"Average":18.934426503340756},{"Open":10.93,"Close":11.13,"High":11.18,"Low":10.9,"TurnoverRate":0.51,"Amount":7296699.0,"Average":19.08631702851164},{"Open":11.22,"Close":11.15,"High":11.27,"Low":11.04,"TurnoverRate":0.46,"Amount":6593010.0,"Average":19.21600116584086},{"Open":11.22,"Close":11.3,"High":11.34,"Low":11.12,"TurnoverRate":0.62,"Amount":8986007.0,"Average":19.295698947820487},{"Open":11.3,"Close":11.57,"High":12.23,"Low":11.15,"TurnoverRate":1.79,"Amount":26605970.0,"Average":19.877452372058276},{"Open":11.54,"Close":11.23,"High":11.54,"Low":10.93,"TurnoverRate":0.88,"Amount":12710820.0,"Average":19.370344407192928},{"Open":11.1,"Close":11.14,"High":11.27,"Low":11.05,"TurnoverRate":0.46,"Amount":6573681.0,"Average":19.109537790697676},{"Open":11.12,"Close":11.03,"High":11.23,"Low":10.87,"TurnoverRate":0.43,"Amount":6180258.0,"Average":19.02203139427516},{"Open":11.01,"Close":11.38,"High":11.4,"Low":11.01,"TurnoverRate":0.51,"Amount":7333957.0,"Average":19.32531488801054},{"Open":11.37,"Close":11.3,"High":11.54,"Low":11.04,"TurnoverRate":0.8,"Amount":11469546.0,"Average":19.24097634625063},{"Open":11.3,"Close":11.47,"High":11.53,"Low":11.25,"TurnoverRate":0.7,"Amount":10231265.0,"Average":19.585116768759573},{"Open":11.47,"Close":11.76,"High":11.85,"Low":11.33,"TurnoverRate":1.68,"Amount":25016130.0,"Average":19.98891729924091},{"Open":11.75,"Close":11.8,"High":11.99,"Low":11.62,"TurnoverRate":1.5,"Amount":22791246.0,"Average":20.316674986628634},{"Open":11.8,"Close":11.75,"High":11.93,"Low":11.69,"TurnoverRate":1.03,"Amount":15544729.0,"Average":20.211583669223767},{"Open":11.71,"Close":11.91,"High":11.91,"Low":11.71,"TurnoverRate":1.29,"Amount":19569363.0,"Average":20.237190279214065},{"Open":11.87,"Close":11.65,"High":11.95,"Low":11.63,"TurnoverRate":1.48,"Amount":22306535.0,"Average":20.161365690527838},{"Open":11.75,"Close":11.66,"High":11.82,"Low":11.63,"TurnoverRate":0.58,"Amount":8696040.0,"Average":20.05081853816002},{"Open":11.66,"Close":11.72,"High":11.78,"Low":11.62,"TurnoverRate":1.14,"Amount":17066512.0,"Average":20.049943609022556},{"Open":11.72,"Close":11.65,"High":11.74,"Low":11.48,"TurnoverRate":1.57,"Amount":23274267.0,"Average":19.865369580061454},{"Open":11.66,"Close":11.84,"High":12.08,"Low":10.65,"TurnoverRate":3.93,"Amount":58820266.0,"Average":20.036197840378787},{"Open":11.82,"Close":12.0,"High":12.09,"Low":11.69,"TurnoverRate":2.78,"Amount":42215655.0,"Average":20.32041155234657},{"Open":11.99,"Close":11.73,"High":11.99,"Low":11.65,"TurnoverRate":2.18,"Amount":32754826.0,"Average":20.141941950559588},{"Open":12.74,"Close":12.05,"High":12.74,"Low":11.9,"TurnoverRate":4.37,"Amount":67859850.0,"Average":20.768761094448184},{"Open":12.12,"Close":11.97,"High":12.12,"Low":11.75,"TurnoverRate":2.87,"Amount":43563385.0,"Average":20.31305837918493},{"Open":12.08,"Close":12.51,"High":12.55,"Low":11.93,"TurnoverRate":5.32,"Amount":83319971.0,"Average":20.96258107530128},{"Open":12.4,"Close":12.34,"High":12.5,"Low":12.16,"TurnoverRate":2.96,"Amount":46306708.0,"Average":20.966543511726886},{"Open":12.34,"Close":12.18,"High":12.39,"Low":12.05,"TurnoverRate":3.03,"Amount":46978981.0,"Average":20.780723227318973}] | [12.2,12.3,12.02,12.45,12.9,12.99,12.92,13.17,13.11,12.92] |
[{"Open":9.96,"Close":9.88,"High":10.21,"Low":9.8,"TurnoverRate":1.12,"Amount":14550577.0,"Average":17.336562611700227},{"Open":9.95,"Close":9.88,"High":10.04,"Low":9.65,"TurnoverRate":0.97,"Amount":12364350.0,"Average":17.12039601218499},{"Open":9.91,"Close":9.9,"High":9.99,"Low":9.82,"TurnoverRate":0.71,"Amount":9075085.0,"Average":17.155170132325143},{"Open":9.93,"Close":10.43,"High":10.52,"Low":9.83,"TurnoverRate":1.86,"Amount":24578150.0,"Average":17.685939411383753},{"Open":10.36,"Close":10.32,"High":10.65,"Low":10.26,"TurnoverRate":1.6,"Amount":21532650.0,"Average":18.047648981644457},{"Open":10.37,"Close":10.3,"High":10.46,"Low":10.18,"TurnoverRate":1.38,"Amount":18302363.0,"Average":17.76411045326604},{"Open":10.3,"Close":10.0,"High":10.3,"Low":9.9,"TurnoverRate":1.16,"Amount":15049016.0,"Average":17.30567617295308},{"Open":10.02,"Close":10.12,"High":10.21,"Low":10.0,"TurnoverRate":0.95,"Amount":12414385.0,"Average":17.531965824036153},{"Open":10.15,"Close":9.89,"High":10.26,"Low":9.85,"TurnoverRate":1.05,"Amount":13587166.0,"Average":17.279875365636524},{"Open":9.93,"Close":9.85,"High":9.93,"Low":9.69,"TurnoverRate":1.62,"Amount":20542674.0,"Average":16.969002147695356},{"Open":9.92,"Close":9.75,"High":9.92,"Low":9.71,"TurnoverRate":0.97,"Amount":12296539.0,"Average":16.9490544452102},{"Open":9.79,"Close":9.8,"High":9.9,"Low":9.68,"TurnoverRate":1.66,"Amount":20988552.0,"Average":16.97278990781174},{"Open":9.77,"Close":9.7,"High":10.19,"Low":9.36,"TurnoverRate":1.03,"Amount":13062213.0,"Average":10.590411058861683},{"Open":9.81,"Close":10.12,"High":10.29,"Low":9.47,"TurnoverRate":1.93,"Amount":24531583.0,"Average":10.66080700534527},{"Open":10.12,"Close":10.28,"High":10.41,"Low":9.99,"TurnoverRate":1.66,"Amount":21749480.0,"Average":10.968520853295677},{"Open":10.28,"Close":10.79,"High":11.23,"Low":10.12,"TurnoverRate":2.47,"Amount":33530832.0,"Average":11.339476496449103},{"Open":10.67,"Close":10.44,"High":10.67,"Low":10.34,"TurnoverRate":1.39,"Amount":18580478.0,"Average":11.215354620631375},{"Open":10.54,"Close":10.16,"High":10.54,"Low":10.05,"TurnoverRate":1.04,"Amount":13598534.0,"Average":10.981615117499798},{"Open":10.21,"Close":10.51,"High":10.94,"Low":10.09,"TurnoverRate":1.8,"Amount":24310036.0,"Average":11.270299490032453},{"Open":10.58,"Close":10.44,"High":10.72,"Low":10.39,"TurnoverRate":1.59,"Amount":21469982.0,"Average":11.284548512561758},{"Open":10.34,"Close":10.52,"High":10.56,"Low":10.29,"TurnoverRate":1.24,"Amount":16630363.0,"Average":11.21022109875295},{"Open":10.56,"Close":10.58,"High":10.79,"Low":10.51,"TurnoverRate":1.19,"Amount":16235385.0,"Average":11.407662310286678},{"Open":10.58,"Close":10.73,"High":10.9,"Low":10.54,"TurnoverRate":1.13,"Amount":15471948.0,"Average":11.488785921140567},{"Open":10.59,"Close":10.59,"High":10.74,"Low":10.45,"TurnoverRate":0.72,"Amount":9793476.0,"Average":11.328485829959515},{"Open":10.44,"Close":10.48,"High":10.72,"Low":10.4,"TurnoverRate":0.73,"Amount":9860722.0,"Average":11.312059194677067},{"Open":10.56,"Close":10.49,"High":10.68,"Low":10.45,"TurnoverRate":0.79,"Amount":10748998.0,"Average":11.333823281315901},{"Open":10.63,"Close":10.44,"High":10.64,"Low":10.36,"TurnoverRate":0.74,"Amount":9912974.0,"Average":11.211235014702556},{"Open":10.64,"Close":10.72,"High":10.97,"Low":10.44,"TurnoverRate":2.69,"Amount":36789036.0,"Average":11.44364688316536},{"Open":10.69,"Close":10.48,"High":10.69,"Low":10.39,"TurnoverRate":1.38,"Amount":18566454.0,"Average":11.255124878758487},{"Open":10.45,"Close":10.34,"High":10.45,"Low":10.27,"TurnoverRate":0.8,"Amount":10605886.0,"Average":11.099828362114076}] | [10.41,10.55,10.44,10.16,10.28,10.31,10.5,10.64,10.73,10.78] |
[{"Open":12.47,"Close":12.4,"High":12.52,"Low":12.27,"TurnoverRate":1.56,"Amount":24589308.0,"Average":13.15076906621029},{"Open":12.44,"Close":12.58,"High":12.62,"Low":12.34,"TurnoverRate":2.04,"Amount":32329406.0,"Average":13.251385826126164},{"Open":12.51,"Close":12.1,"High":12.51,"Low":11.91,"TurnoverRate":2.28,"Amount":35254543.0,"Average":12.91943088537086},{"Open":12.13,"Close":11.74,"High":12.2,"Low":11.72,"TurnoverRate":2.2,"Amount":33196052.0,"Average":12.638892823148677},{"Open":11.8,"Close":12.19,"High":12.2,"Low":11.64,"TurnoverRate":6.1,"Amount":92013653.0,"Average":12.631083366507886},{"Open":12.09,"Close":11.85,"High":12.28,"Low":11.71,"TurnoverRate":4.92,"Amount":74273712.0,"Average":12.624927674185379},{"Open":11.79,"Close":11.62,"High":11.82,"Low":11.29,"TurnoverRate":1.98,"Amount":29237077.0,"Average":12.342047785892186},{"Open":11.7,"Close":11.54,"High":11.73,"Low":11.54,"TurnoverRate":1.71,"Amount":25381360.0,"Average":12.385984774546165},{"Open":11.55,"Close":11.48,"High":11.59,"Low":11.46,"TurnoverRate":1.5,"Amount":22066351.0,"Average":12.272037706467938},{"Open":11.46,"Close":11.1,"High":11.59,"Low":11.04,"TurnoverRate":1.66,"Amount":23765833.0,"Average":12.009011116725619},{"Open":11.09,"Close":11.29,"High":11.33,"Low":11.09,"TurnoverRate":0.91,"Amount":13017081.0,"Average":12.01281007751938},{"Open":11.31,"Close":11.72,"High":11.94,"Low":11.24,"TurnoverRate":1.7,"Amount":25194713.0,"Average":12.43446500839009},{"Open":11.58,"Close":12.1,"High":12.11,"Low":11.55,"TurnoverRate":2.7,"Amount":40647795.0,"Average":12.605921848348581},{"Open":12.06,"Close":11.85,"High":12.24,"Low":11.56,"TurnoverRate":4.4,"Amount":67160595.0,"Average":12.757017627170155},{"Open":11.76,"Close":11.88,"High":12.04,"Low":11.59,"TurnoverRate":1.59,"Amount":23840048.0,"Average":12.579836420241676},{"Open":11.79,"Close":11.81,"High":11.94,"Low":11.69,"TurnoverRate":1.3,"Amount":19465074.0,"Average":12.563786226037566},{"Open":11.79,"Close":11.81,"High":11.94,"Low":11.75,"TurnoverRate":1.03,"Amount":15563798.0,"Average":12.614522613065327},{"Open":11.91,"Close":11.77,"High":11.92,"Low":11.73,"TurnoverRate":0.99,"Amount":14843995.0,"Average":12.561559617500212},{"Open":11.82,"Close":11.84,"High":11.9,"Low":11.74,"TurnoverRate":0.97,"Amount":14690837.0,"Average":12.610160515021459},{"Open":11.92,"Close":12.01,"High":12.13,"Low":11.79,"TurnoverRate":1.61,"Amount":24495532.0,"Average":12.731565488565488},{"Open":12.0,"Close":11.76,"High":12.02,"Low":11.52,"TurnoverRate":1.15,"Amount":17264270.0,"Average":12.55309387042827},{"Open":11.64,"Close":11.44,"High":11.69,"Low":11.34,"TurnoverRate":1.77,"Amount":25915030.0,"Average":12.224070754716982},{"Open":11.48,"Close":11.78,"High":11.88,"Low":11.43,"TurnoverRate":1.81,"Amount":26842962.0,"Average":12.376302273041635},{"Open":11.78,"Close":11.61,"High":11.82,"Low":11.59,"TurnoverRate":0.52,"Amount":7775051.0,"Average":12.438091505359143},{"Open":11.61,"Close":11.74,"High":11.89,"Low":11.61,"TurnoverRate":1.33,"Amount":20040114.0,"Average":12.572217063989962},{"Open":11.73,"Close":11.78,"High":11.86,"Low":11.66,"TurnoverRate":0.63,"Amount":9431601.0,"Average":12.51041384799045},{"Open":11.98,"Close":11.76,"High":11.98,"Low":11.69,"TurnoverRate":1.44,"Amount":21637838.0,"Average":12.573559184147829},{"Open":11.74,"Close":11.5,"High":11.82,"Low":11.5,"TurnoverRate":1.32,"Amount":19644436.0,"Average":12.46711683696135},{"Open":11.55,"Close":11.61,"High":11.8,"Low":11.36,"TurnoverRate":1.5,"Amount":22052825.0,"Average":12.33310497175773},{"Open":11.59,"Close":11.44,"High":11.62,"Low":11.42,"TurnoverRate":0.88,"Amount":12804617.0,"Average":12.243848728246318}] | [11.36,11.64,11.46,11.13,10.84,11.05,10.82,10.73,10.84,10.67] |
[{"Open":10.78,"Close":10.81,"High":10.9,"Low":10.63,"TurnoverRate":1.39,"Amount":53945068.0,"Average":11.524261482589191},{"Open":10.91,"Close":10.67,"High":10.92,"Low":10.6,"TurnoverRate":1.26,"Amount":48800797.0,"Average":11.494440597324289},{"Open":10.72,"Close":10.76,"High":10.83,"Low":10.57,"TurnoverRate":0.86,"Amount":32982431.0,"Average":11.475742319334747},{"Open":10.84,"Close":10.52,"High":10.89,"Low":10.45,"TurnoverRate":0.96,"Amount":36645413.0,"Average":11.358692269543116},{"Open":10.52,"Close":10.39,"High":10.62,"Low":10.34,"TurnoverRate":0.94,"Amount":35454008.0,"Average":11.210399038765573},{"Open":10.53,"Close":10.63,"High":10.66,"Low":10.4,"TurnoverRate":0.99,"Amount":37424243.0,"Average":11.30334440786493},{"Open":10.62,"Close":11.24,"High":11.53,"Low":10.55,"TurnoverRate":3.8,"Amount":150867666.0,"Average":11.836192934420184},{"Open":11.37,"Close":10.97,"High":11.47,"Low":10.79,"TurnoverRate":3.55,"Amount":140681692.0,"Average":11.801561330805496},{"Open":11.12,"Close":10.7,"High":11.24,"Low":10.29,"TurnoverRate":2.5,"Amount":97372271.0,"Average":11.59331718061674},{"Open":11.85,"Close":11.85,"High":11.85,"Low":11.85,"TurnoverRate":1.45,"Amount":61465049.0,"Average":12.610025849865622},{"Open":13.11,"Close":13.11,"High":13.11,"Low":13.11,"TurnoverRate":1.1,"Amount":51065733.0,"Average":13.87015047396583},{"Open":14.5,"Close":14.5,"High":14.5,"Low":14.5,"TurnoverRate":0.34,"Amount":17522096.0,"Average":15.260491203623062},{"Open":16.03,"Close":16.03,"High":16.03,"Low":16.03,"TurnoverRate":0.14,"Amount":7736832.0,"Average":16.79},{"Open":17.71,"Close":17.71,"High":17.71,"Low":17.71,"TurnoverRate":0.36,"Amount":22635354.0,"Average":18.470301101591186},{"Open":19.56,"Close":19.56,"High":19.56,"Low":19.12,"TurnoverRate":16.51,"Amount":1125681696.0,"Average":20.309266169917187},{"Open":19.56,"Close":21.59,"High":21.59,"Low":18.25,"TurnoverRate":19.05,"Amount":1348466288.0,"Average":21.08233632834547},{"Open":21.44,"Close":21.37,"High":21.74,"Low":19.36,"TurnoverRate":19.31,"Amount":1379685504.0,"Average":21.282575223286592},{"Open":22.44,"Close":21.03,"High":23.58,"Low":20.83,"TurnoverRate":22.92,"Amount":1788343984.0,"Average":23.234419615016837},{"Open":19.93,"Close":18.85,"High":20.21,"Low":18.85,"TurnoverRate":13.48,"Amount":910670576.0,"Average":20.119803103679875},{"Open":18.47,"Close":18.59,"High":19.37,"Low":17.87,"TurnoverRate":10.06,"Amount":654934144.0,"Average":19.387418638659145},{"Open":18.52,"Close":19.36,"High":19.56,"Low":18.35,"TurnoverRate":10.03,"Amount":666594880.0,"Average":19.794242818370243},{"Open":19.12,"Close":20.18,"High":21.26,"Low":18.41,"TurnoverRate":12.89,"Amount":896999952.0,"Average":20.72340039367532},{"Open":19.25,"Close":19.56,"High":21.13,"Low":19.16,"TurnoverRate":11.74,"Amount":823933632.0,"Average":20.89293112891774},{"Open":19.53,"Close":21.59,"High":21.59,"Low":19.53,"TurnoverRate":11.81,"Amount":871018672.0,"Average":21.95926585520809},{"Open":23.83,"Close":23.83,"High":23.83,"Low":23.83,"TurnoverRate":0.46,"Amount":37796305.0,"Average":24.589359833452605},{"Open":26.29,"Close":26.29,"High":26.29,"Low":26.29,"TurnoverRate":0.77,"Amount":70265404.0,"Average":27.05012473052048},{"Open":29.0,"Close":29.0,"High":29.0,"Low":27.75,"TurnoverRate":18.01,"Amount":1787732704.0,"Average":29.564694080388964},{"Open":29.26,"Close":30.04,"High":31.98,"Low":27.14,"TurnoverRate":21.46,"Amount":2228077376.0,"Average":30.915333722767908},{"Open":32.24,"Close":33.12,"High":33.12,"Low":31.04,"TurnoverRate":10.81,"Amount":1214065360.0,"Average":33.45223834125508},{"Open":35.9,"Close":36.51,"High":36.51,"Low":33.86,"TurnoverRate":18.69,"Amount":2308045184.0,"Average":36.78663823249083}] | [34.62,40.24,44.26,52.73,57.24,52.34,48.03,51.44,42.15,42.93] |
[{"Open":31.19,"Close":30.63,"High":31.34,"Low":30.62,"TurnoverRate":3.04,"Amount":322939936.0,"Average":31.674441523794577},{"Open":31.11,"Close":30.54,"High":31.24,"Low":30.34,"TurnoverRate":2.69,"Amount":283954528.0,"Average":31.45369562568539},{"Open":30.8,"Close":30.58,"High":31.13,"Low":30.38,"TurnoverRate":3.13,"Amount":331460608.0,"Average":31.516350324709283},{"Open":30.23,"Close":28.74,"High":30.23,"Low":28.55,"TurnoverRate":5.05,"Amount":508158544.0,"Average":29.99454269642362},{"Open":28.97,"Close":27.54,"High":28.99,"Low":27.34,"TurnoverRate":4.39,"Amount":422613584.0,"Average":28.698464212956676},{"Open":27.9,"Close":27.38,"High":28.02,"Low":27.21,"TurnoverRate":2.41,"Amount":228978355.0,"Average":28.339606797197952},{"Open":27.44,"Close":27.95,"High":28.0,"Low":27.24,"TurnoverRate":2.65,"Amount":253421119.0,"Average":28.47620277771535},{"Open":27.95,"Close":27.27,"High":28.23,"Low":27.23,"TurnoverRate":2.68,"Amount":254787031.0,"Average":28.312815979553285},{"Open":27.22,"Close":26.94,"High":27.41,"Low":26.25,"TurnoverRate":2.98,"Amount":275442496.0,"Average":27.523056846228403},{"Open":27.04,"Close":26.96,"High":28.24,"Low":26.66,"TurnoverRate":3.16,"Amount":295147680.0,"Average":27.817353113042167},{"Open":26.76,"Close":27.67,"High":27.81,"Low":26.37,"TurnoverRate":3.49,"Amount":327869168.0,"Average":27.981870071348105},{"Open":28.05,"Close":27.17,"High":28.05,"Low":27.13,"TurnoverRate":2.9,"Amount":272164880.0,"Average":27.9806392581398},{"Open":27.29,"Close":27.48,"High":28.28,"Low":27.09,"TurnoverRate":4.58,"Amount":435328528.0,"Average":28.324920001821837},{"Open":27.48,"Close":26.87,"High":27.49,"Low":26.78,"TurnoverRate":3.13,"Amount":290660480.0,"Average":27.664824632370436},{"Open":26.97,"Close":26.69,"High":27.21,"Low":26.49,"TurnoverRate":1.92,"Amount":176583964.0,"Average":27.42540637085126},{"Open":26.93,"Close":26.19,"High":27.15,"Low":26.16,"TurnoverRate":2.44,"Amount":222517641.0,"Average":27.181378994429785},{"Open":26.32,"Close":26.44,"High":26.54,"Low":25.87,"TurnoverRate":2.6,"Amount":234432268.0,"Average":26.883817802343984},{"Open":26.71,"Close":26.03,"High":26.73,"Low":25.91,"TurnoverRate":2.22,"Amount":200169110.0,"Average":26.824409691511885},{"Open":26.03,"Close":26.13,"High":26.64,"Low":25.76,"TurnoverRate":2.96,"Amount":266196391.0,"Average":26.82457888266355},{"Open":26.97,"Close":28.51,"High":28.81,"Low":26.97,"TurnoverRate":10.7,"Amount":1035980064.0,"Average":28.83730171189979},{"Open":29.36,"Close":31.43,"High":31.43,"Low":28.89,"TurnoverRate":11.57,"Amount":1195974304.0,"Average":30.790908351312247},{"Open":31.44,"Close":30.09,"High":31.52,"Low":29.37,"TurnoverRate":9.16,"Amount":951637136.0,"Average":30.943322733155146},{"Open":30.28,"Close":31.01,"High":32.87,"Low":30.27,"TurnoverRate":10.57,"Amount":1136320960.0,"Average":32.01833095236083},{"Open":30.4,"Close":29.42,"High":30.47,"Low":28.99,"TurnoverRate":6.93,"Amount":702168304.0,"Average":30.181315452396305},{"Open":28.99,"Close":28.51,"High":29.06,"Low":28.19,"TurnoverRate":4.74,"Amount":463210752.0,"Average":29.125241415735566},{"Open":28.54,"Close":28.74,"High":28.85,"Low":27.83,"TurnoverRate":5.0,"Amount":486282912.0,"Average":28.98975885729956},{"Open":28.63,"Close":27.91,"High":28.63,"Low":27.86,"TurnoverRate":3.46,"Amount":334320208.0,"Average":28.791667714460417},{"Open":27.83,"Close":28.06,"High":28.45,"Low":26.97,"TurnoverRate":4.45,"Amount":422490080.0,"Average":28.27287680766631},{"Open":28.2,"Close":28.46,"High":28.74,"Low":28.19,"TurnoverRate":4.06,"Amount":397212080.0,"Average":29.11749122176855},{"Open":28.27,"Close":28.55,"High":28.55,"Low":27.24,"TurnoverRate":3.63,"Amount":350497952.0,"Average":28.754795392642666}] | [28.76,27.3,28.16,28.66,29.16,30.44,32.92,35.23,41.38,36.37] |
[{"Open":28.6,"Close":27.32,"High":28.83,"Low":27.31,"TurnoverRate":2.51,"Amount":239791368.0,"Average":28.457154656792937},{"Open":27.63,"Close":27.36,"High":28.06,"Low":27.14,"TurnoverRate":1.67,"Amount":158157298.0,"Average":28.261047120418848},{"Open":27.34,"Close":27.83,"High":27.89,"Low":27.09,"TurnoverRate":1.26,"Amount":119114789.0,"Average":28.212214064091327},{"Open":27.78,"Close":27.89,"High":28.38,"Low":27.76,"TurnoverRate":1.22,"Amount":116752913.0,"Average":28.611702445718766},{"Open":27.96,"Close":28.09,"High":28.34,"Low":27.38,"TurnoverRate":1.28,"Amount":122411879.0,"Average":28.445387135753126},{"Open":28.0,"Close":27.62,"High":28.21,"Low":27.42,"TurnoverRate":1.04,"Amount":98957634.0,"Average":28.354622922636104},{"Open":27.56,"Close":28.11,"High":28.35,"Low":27.37,"TurnoverRate":1.33,"Amount":127796801.0,"Average":28.579658511494767},{"Open":28.03,"Close":28.06,"High":28.34,"Low":27.71,"TurnoverRate":1.35,"Amount":129636380.0,"Average":28.648290645510595},{"Open":28.13,"Close":28.75,"High":28.85,"Low":28.08,"TurnoverRate":1.53,"Amount":149872837.0,"Average":29.1984720138713},{"Open":29.08,"Close":30.22,"High":31.04,"Low":29.08,"TurnoverRate":4.52,"Amount":470235552.0,"Average":31.012857425507498},{"Open":29.73,"Close":29.45,"High":29.84,"Low":29.12,"TurnoverRate":2.41,"Amount":243661273.0,"Average":30.06233936238464},{"Open":29.31,"Close":27.96,"High":29.31,"Low":27.89,"TurnoverRate":2.35,"Amount":226085631.0,"Average":28.651074768723863},{"Open":28.0,"Close":28.27,"High":28.85,"Low":28.0,"TurnoverRate":1.64,"Amount":157844569.0,"Average":28.724603555895253},{"Open":28.26,"Close":27.48,"High":28.26,"Low":27.42,"TurnoverRate":1.37,"Amount":128788089.0,"Average":28.01994843678611},{"Open":27.58,"Close":27.55,"High":27.88,"Low":27.47,"TurnoverRate":0.99,"Amount":93205982.0,"Average":28.04958981612447},{"Open":27.51,"Close":27.61,"High":27.78,"Low":27.27,"TurnoverRate":0.81,"Amount":76363972.0,"Average":27.95269665800359},{"Open":28.11,"Close":28.03,"High":28.41,"Low":27.91,"TurnoverRate":1.24,"Amount":118682751.0,"Average":28.54666289837643},{"Open":28.6,"Close":29.91,"High":30.0,"Low":28.6,"TurnoverRate":2.81,"Amount":280476464.0,"Average":29.7616179794357},{"Open":29.91,"Close":29.82,"High":30.16,"Low":29.44,"TurnoverRate":2.59,"Amount":262802728.0,"Average":30.19402192145959},{"Open":29.76,"Close":30.55,"High":31.26,"Low":29.36,"TurnoverRate":4.02,"Amount":418417936.0,"Average":31.03253945650884},{"Open":30.3,"Close":30.03,"High":30.76,"Low":29.83,"TurnoverRate":2.32,"Amount":237891709.0,"Average":30.57930573944341},{"Open":30.27,"Close":30.69,"High":31.15,"Low":30.12,"TurnoverRate":2.74,"Amount":285056768.0,"Average":31.01780916420931},{"Open":30.81,"Close":29.43,"High":30.81,"Low":29.23,"TurnoverRate":2.56,"Amount":258138818.0,"Average":30.069637611098816},{"Open":29.37,"Close":29.48,"High":29.58,"Low":28.83,"TurnoverRate":1.4,"Amount":139520853.0,"Average":29.614716632705044},{"Open":29.46,"Close":28.42,"High":29.58,"Low":28.31,"TurnoverRate":1.82,"Amount":178508995.0,"Average":29.213962261063106},{"Open":28.17,"Close":28.24,"High":28.38,"Low":27.62,"TurnoverRate":1.36,"Amount":129978501.0,"Average":28.372770950208466},{"Open":28.23,"Close":27.97,"High":28.55,"Low":27.89,"TurnoverRate":1.0,"Amount":95523636.0,"Average":28.51622066989074},{"Open":28.31,"Close":28.79,"High":28.79,"Low":28.02,"TurnoverRate":1.56,"Amount":151036813.0,"Average":28.880588370269805},{"Open":28.8,"Close":27.89,"High":28.86,"Low":27.67,"TurnoverRate":2.03,"Amount":192746638.0,"Average":28.308875115660847},{"Open":27.88,"Close":27.47,"High":27.88,"Low":26.91,"TurnoverRate":2.04,"Amount":189568305.0,"Average":27.7102081536595}] | [27.11,27.64,26.91,26.88,27.11,27.07,27.31,26.86,27.39,27.17] |
[{"Open":25.02,"Close":25.68,"High":26.11,"Low":24.81,"TurnoverRate":3.03,"Amount":271476480.0,"Average":25.82440546402344},{"Open":25.91,"Close":27.06,"High":27.65,"Low":25.84,"TurnoverRate":5.93,"Amount":561536656.0,"Average":27.230640642048346},{"Open":27.1,"Close":26.95,"High":28.61,"Low":26.67,"TurnoverRate":6.65,"Amount":650598672.0,"Average":28.15493781320593},{"Open":26.94,"Close":27.51,"High":27.78,"Low":26.06,"TurnoverRate":5.75,"Amount":547019920.0,"Average":27.37522307241909},{"Open":26.91,"Close":27.15,"High":27.97,"Low":26.81,"TurnoverRate":4.03,"Amount":389839056.0,"Average":27.868738097280605},{"Open":27.01,"Close":27.36,"High":27.4,"Low":26.34,"TurnoverRate":2.83,"Amount":267603904.0,"Average":27.21875422108304},{"Open":28.56,"Close":28.0,"High":29.3,"Low":27.83,"TurnoverRate":5.92,"Amount":595708704.0,"Average":28.97965586857429},{"Open":28.01,"Close":27.9,"High":28.81,"Low":27.42,"TurnoverRate":4.47,"Amount":442382800.0,"Average":28.48459170927073},{"Open":27.52,"Close":26.91,"High":27.61,"Low":26.75,"TurnoverRate":3.07,"Amount":293007152.0,"Average":27.44257822817057},{"Open":26.92,"Close":27.88,"High":28.08,"Low":26.92,"TurnoverRate":3.8,"Amount":367636320.0,"Average":27.83858246251704},{"Open":27.61,"Close":27.97,"High":28.19,"Low":27.24,"TurnoverRate":3.27,"Amount":319296928.0,"Average":28.08833245364017},{"Open":28.31,"Close":26.77,"High":28.31,"Low":26.68,"TurnoverRate":3.6,"Amount":346550384.0,"Average":27.73712264188697},{"Open":26.58,"Close":24.79,"High":26.58,"Low":24.52,"TurnoverRate":3.81,"Amount":341425360.0,"Average":25.754151360403103},{"Open":25.08,"Close":25.3,"High":25.49,"Low":24.71,"TurnoverRate":2.15,"Amount":191053567.0,"Average":25.55421954416564},{"Open":24.87,"Close":23.8,"High":24.87,"Low":23.79,"TurnoverRate":2.5,"Amount":213687073.0,"Average":24.625135175624596},{"Open":23.91,"Close":23.09,"High":24.12,"Low":22.71,"TurnoverRate":1.67,"Amount":138180011.0,"Average":23.81223371073084},{"Open":23.23,"Close":24.51,"High":24.85,"Low":23.06,"TurnoverRate":2.38,"Amount":201461752.0,"Average":24.362023338775018},{"Open":24.51,"Close":24.08,"High":24.51,"Low":23.92,"TurnoverRate":1.42,"Amount":120886601.0,"Average":24.50370961203227},{"Open":24.11,"Close":23.27,"High":24.19,"Low":23.21,"TurnoverRate":1.54,"Amount":128515086.0,"Average":24.004909875413265},{"Open":23.41,"Close":22.6,"High":23.5,"Low":22.3,"TurnoverRate":1.7,"Amount":136894378.0,"Average":23.159650476238813},{"Open":22.6,"Close":21.77,"High":23.04,"Low":21.77,"TurnoverRate":1.5,"Amount":118447582.0,"Average":22.663321215368132},{"Open":21.81,"Close":21.73,"High":22.1,"Low":21.41,"TurnoverRate":1.04,"Amount":80237228.0,"Average":22.117323998015326},{"Open":21.84,"Close":22.51,"High":22.59,"Low":21.65,"TurnoverRate":1.35,"Amount":106867826.0,"Average":22.701127113603533},{"Open":22.38,"Close":22.55,"High":22.7,"Low":22.22,"TurnoverRate":1.11,"Amount":87912374.0,"Average":22.8908668142169},{"Open":22.58,"Close":22.66,"High":23.15,"Low":22.58,"TurnoverRate":1.39,"Amount":111804950.0,"Average":23.21001224803305},{"Open":22.62,"Close":23.37,"High":23.46,"Low":22.2,"TurnoverRate":1.62,"Amount":131329807.0,"Average":23.362057635862314},{"Open":23.44,"Close":23.11,"High":23.9,"Low":23.0,"TurnoverRate":2.1,"Amount":173663950.0,"Average":23.84020179833894},{"Open":22.98,"Close":22.61,"High":22.99,"Low":22.2,"TurnoverRate":1.49,"Amount":119138608.0,"Average":22.981984567901236},{"Open":22.56,"Close":22.49,"High":22.8,"Low":22.21,"TurnoverRate":1.16,"Amount":92284596.0,"Average":22.91987780647725},{"Open":22.66,"Close":22.26,"High":22.76,"Low":22.21,"TurnoverRate":0.94,"Amount":74443939.0,"Average":22.74416883077205}] | [22.04,23.16,23.37,22.91,23.0,22.21,22.6,22.07,21.2,20.42] |
[{"Open":17.68,"Close":17.73,"High":17.95,"Low":17.62,"TurnoverRate":0.84,"Amount":53267520.0,"Average":18.19991799917999},{"Open":17.81,"Close":17.86,"High":17.94,"Low":17.63,"TurnoverRate":0.72,"Amount":45241132.0,"Average":18.19104624045034},{"Open":17.91,"Close":17.96,"High":18.36,"Low":17.91,"TurnoverRate":0.92,"Amount":58846294.0,"Average":18.476073469387757},{"Open":17.79,"Close":17.59,"High":17.86,"Low":17.52,"TurnoverRate":0.85,"Amount":53217441.0,"Average":18.00745812607857},{"Open":17.62,"Close":17.61,"High":17.68,"Low":17.46,"TurnoverRate":0.47,"Amount":29180747.0,"Average":17.939719045862535},{"Open":17.51,"Close":17.58,"High":17.64,"Low":17.45,"TurnoverRate":0.47,"Amount":29293368.0,"Average":17.921913735087184},{"Open":17.65,"Close":17.33,"High":17.74,"Low":17.28,"TurnoverRate":0.79,"Amount":49041621.0,"Average":17.844997089003712},{"Open":17.32,"Close":17.42,"High":17.45,"Low":17.19,"TurnoverRate":0.47,"Amount":28947249.0,"Average":17.72750872680507},{"Open":17.42,"Close":17.74,"High":17.74,"Low":17.4,"TurnoverRate":0.81,"Amount":50670321.0,"Average":18.029576216908627},{"Open":18.12,"Close":19.53,"High":19.53,"Low":18.11,"TurnoverRate":4.73,"Amount":316951824.0,"Average":19.29656225457069},{"Open":19.93,"Close":19.23,"High":20.41,"Low":19.22,"TurnoverRate":5.91,"Amount":410461584.0,"Average":19.993842197044238},{"Open":18.86,"Close":18.87,"High":19.21,"Low":18.79,"TurnoverRate":2.73,"Amount":181321412.0,"Average":19.10838878291935},{"Open":19.1,"Close":19.38,"High":19.46,"Low":18.86,"TurnoverRate":2.24,"Amount":150286680.0,"Average":19.344653683275624},{"Open":18.99,"Close":19.04,"High":19.19,"Low":18.91,"TurnoverRate":1.48,"Amount":99119612.0,"Average":19.213695433046446},{"Open":19.07,"Close":18.76,"High":19.1,"Low":18.64,"TurnoverRate":1.45,"Amount":95838402.0,"Average":19.04048992728573},{"Open":18.9,"Close":18.62,"High":18.94,"Low":18.61,"TurnoverRate":0.98,"Amount":64765342.0,"Average":18.946652429570253},{"Open":18.62,"Close":18.72,"High":18.77,"Low":18.48,"TurnoverRate":0.87,"Amount":57265516.0,"Average":18.834243052129583},{"Open":18.69,"Close":18.57,"High":18.76,"Low":18.48,"TurnoverRate":0.88,"Amount":57437728.0,"Average":18.742936204927393},{"Open":18.49,"Close":18.38,"High":18.64,"Low":18.3,"TurnoverRate":0.99,"Amount":63765717.0,"Average":18.57867169745353},{"Open":18.32,"Close":18.46,"High":18.58,"Low":18.27,"TurnoverRate":0.71,"Amount":46204266.0,"Average":18.661604265115717},{"Open":18.27,"Close":18.54,"High":18.54,"Low":18.02,"TurnoverRate":1.44,"Amount":92156169.0,"Average":18.403260843517852},{"Open":18.54,"Close":18.16,"High":18.54,"Low":18.14,"TurnoverRate":0.77,"Amount":49350879.0,"Average":18.502185355977954},{"Open":18.11,"Close":17.6,"High":18.15,"Low":17.59,"TurnoverRate":1.06,"Amount":65990890.0,"Average":17.94108259474743},{"Open":17.52,"Close":17.59,"High":17.76,"Low":17.47,"TurnoverRate":0.64,"Amount":39380504.0,"Average":17.798293410467323},{"Open":17.49,"Close":17.59,"High":17.61,"Low":17.43,"TurnoverRate":0.58,"Amount":35523385.0,"Average":17.70327170337885},{"Open":17.56,"Close":17.68,"High":17.77,"Low":17.27,"TurnoverRate":0.76,"Amount":46930965.0,"Average":17.70578925526296},{"Open":17.59,"Close":17.97,"High":18.07,"Low":17.53,"TurnoverRate":0.77,"Amount":48577829.0,"Average":18.096345179555954},{"Open":18.04,"Close":17.9,"High":18.09,"Low":17.74,"TurnoverRate":0.75,"Amount":47233811.0,"Average":18.056428380289766},{"Open":17.9,"Close":17.71,"High":17.91,"Low":17.64,"TurnoverRate":0.65,"Amount":40595186.0,"Average":17.92836019962019},{"Open":17.76,"Close":18.17,"High":18.6,"Low":17.63,"TurnoverRate":1.66,"Amount":106003589.0,"Average":18.354328531357137}] | [18.15,17.99,18.05,17.77,17.52,17.41,17.35,17.35,17.57,17.46] |
[{"Open":14.42,"Close":14.56,"High":14.66,"Low":14.36,"TurnoverRate":0.6,"Amount":30813750.0,"Average":14.73284723882381},{"Open":14.58,"Close":14.9,"High":14.96,"Low":14.52,"TurnoverRate":0.9,"Amount":46523762.0,"Average":14.946913191544047},{"Open":14.89,"Close":15.26,"High":15.3,"Low":14.86,"TurnoverRate":1.26,"Amount":67231528.0,"Average":15.3812692747655},{"Open":15.26,"Close":15.22,"High":15.34,"Low":15.13,"TurnoverRate":0.8,"Amount":42615794.0,"Average":15.40868279278302},{"Open":15.34,"Close":15.11,"High":15.42,"Low":15.11,"TurnoverRate":0.67,"Amount":35846166.0,"Average":15.368790087463557},{"Open":15.11,"Close":14.76,"High":15.16,"Low":14.71,"TurnoverRate":0.98,"Amount":51485105.0,"Average":15.053243962341384},{"Open":14.71,"Close":15.78,"High":15.95,"Low":14.67,"TurnoverRate":2.55,"Amount":139130792.0,"Average":15.707859191184772},{"Open":15.71,"Close":15.69,"High":15.99,"Low":15.56,"TurnoverRate":1.53,"Amount":84802049.0,"Average":15.966345150904674},{"Open":15.9,"Close":16.08,"High":16.26,"Low":15.71,"TurnoverRate":1.58,"Amount":88854466.0,"Average":16.175061620519543},{"Open":16.41,"Close":16.38,"High":17.19,"Low":16.19,"TurnoverRate":2.87,"Amount":168148335.0,"Average":16.86255452931797},{"Open":16.33,"Close":15.89,"High":16.38,"Low":15.71,"TurnoverRate":1.46,"Amount":81967233.0,"Average":16.122587136113296},{"Open":15.71,"Close":15.55,"High":15.81,"Low":15.41,"TurnoverRate":0.81,"Amount":44581572.0,"Average":15.785557680050989},{"Open":15.56,"Close":15.6,"High":15.88,"Low":15.47,"TurnoverRate":0.72,"Amount":39403436.0,"Average":15.829758958701591},{"Open":15.6,"Close":15.23,"High":15.75,"Low":15.12,"TurnoverRate":0.82,"Amount":44266794.0,"Average":15.503377578538156},{"Open":15.12,"Close":14.99,"High":15.14,"Low":14.83,"TurnoverRate":0.72,"Amount":37789809.0,"Average":15.146823119163093},{"Open":14.91,"Close":14.96,"High":15.08,"Low":14.83,"TurnoverRate":0.52,"Amount":27325893.0,"Average":15.11638712175693},{"Open":14.92,"Close":14.59,"High":14.92,"Low":14.59,"TurnoverRate":0.55,"Amount":28611135.0,"Average":14.914061196830692},{"Open":14.68,"Close":14.84,"High":14.88,"Low":14.68,"TurnoverRate":0.32,"Amount":16711882.0,"Average":14.978831227032357},{"Open":14.83,"Close":15.08,"High":15.11,"Low":14.83,"TurnoverRate":0.37,"Amount":19433908.0,"Average":15.207690742624619},{"Open":15.11,"Close":14.89,"High":15.19,"Low":14.87,"TurnoverRate":0.43,"Amount":22712489.0,"Average":15.18823659221613},{"Open":14.88,"Close":14.76,"High":14.89,"Low":14.58,"TurnoverRate":0.43,"Amount":22248265.0,"Average":14.878796896943758},{"Open":14.76,"Close":14.78,"High":14.85,"Low":14.62,"TurnoverRate":0.26,"Amount":13312474.0,"Average":14.954475398786789},{"Open":14.76,"Close":14.39,"High":14.76,"Low":14.17,"TurnoverRate":0.56,"Amount":28170559.0,"Average":14.55692383216205},{"Open":14.33,"Close":14.3,"High":14.42,"Low":14.27,"TurnoverRate":0.4,"Amount":20169132.0,"Average":14.496608926902896},{"Open":14.34,"Close":14.4,"High":14.45,"Low":14.21,"TurnoverRate":0.28,"Amount":14292389.0,"Average":14.530692354615697},{"Open":14.43,"Close":14.93,"High":14.96,"Low":14.36,"TurnoverRate":0.58,"Amount":29977540.0,"Average":14.852866273596591},{"Open":14.83,"Close":14.91,"High":15.15,"Low":14.73,"TurnoverRate":0.53,"Amount":27713799.0,"Average":15.120191499809046},{"Open":14.92,"Close":14.73,"High":14.99,"Low":14.71,"TurnoverRate":0.29,"Amount":15084962.0,"Average":15.03834313627754},{"Open":14.74,"Close":14.7,"High":14.89,"Low":14.64,"TurnoverRate":0.25,"Amount":13018310.0,"Average":14.967015405840423},{"Open":14.7,"Close":14.55,"High":14.85,"Low":14.49,"TurnoverRate":0.32,"Amount":16287772.0,"Average":14.765453721330795}] | [14.56,14.66,14.28,14.23,14.44,14.73,14.47,15.11,15.11,15.03] |
[{"Open":16.46,"Close":16.19,"High":16.53,"Low":16.08,"TurnoverRate":0.97,"Amount":55747891.0,"Average":16.4162345769899},{"Open":16.11,"Close":16.53,"High":16.6,"Low":16.08,"TurnoverRate":1.13,"Amount":65585834.0,"Average":16.636439134515385},{"Open":16.53,"Close":16.21,"High":16.8,"Low":16.13,"TurnoverRate":1.17,"Amount":68026673.0,"Average":16.660137392241378},{"Open":16.34,"Close":17.04,"High":17.13,"Low":16.22,"TurnoverRate":2.38,"Amount":141495636.0,"Average":16.987902319550496},{"Open":16.95,"Close":16.73,"High":17.08,"Low":16.71,"TurnoverRate":1.39,"Amount":83037323.0,"Average":17.037490869547376},{"Open":16.75,"Close":16.79,"High":16.87,"Low":16.58,"TurnoverRate":0.89,"Amount":52601725.0,"Average":16.867095812223432},{"Open":16.75,"Close":16.32,"High":16.77,"Low":16.31,"TurnoverRate":1.06,"Amount":61858534.0,"Average":16.716715490217275},{"Open":16.39,"Close":17.51,"High":17.69,"Low":16.29,"TurnoverRate":4.06,"Amount":247610554.0,"Average":17.415654712084233},{"Open":18.14,"Close":18.0,"High":18.8,"Low":17.84,"TurnoverRate":5.91,"Amount":381002608.0,"Average":18.437453809897118},{"Open":17.83,"Close":16.5,"High":17.95,"Low":16.45,"TurnoverRate":4.52,"Amount":269770256.0,"Average":17.054098429054587},{"Open":16.21,"Close":16.23,"High":16.56,"Low":16.12,"TurnoverRate":1.56,"Amount":89675780.0,"Average":16.469078621145616},{"Open":16.27,"Close":15.45,"High":16.35,"Low":15.44,"TurnoverRate":2.02,"Amount":112570973.0,"Average":15.935868204983013},{"Open":15.49,"Close":14.89,"High":15.56,"Low":14.86,"TurnoverRate":1.52,"Amount":81246572.0,"Average":15.239256480474172},{"Open":14.87,"Close":14.56,"High":14.87,"Low":14.43,"TurnoverRate":1.2,"Amount":62378954.0,"Average":14.836588811721054},{"Open":14.47,"Close":13.94,"High":14.56,"Low":13.91,"TurnoverRate":1.23,"Amount":61662860.0,"Average":14.327538454389144},{"Open":14.05,"Close":14.17,"High":14.19,"Low":13.84,"TurnoverRate":0.76,"Amount":37850519.0,"Average":14.222567542178634},{"Open":14.1,"Close":13.71,"High":14.19,"Low":13.64,"TurnoverRate":0.72,"Amount":35370774.0,"Average":14.045496565143152},{"Open":13.69,"Close":13.83,"High":13.96,"Low":13.59,"TurnoverRate":0.51,"Amount":24836281.0,"Average":14.019915890488287},{"Open":14.17,"Close":14.04,"High":14.24,"Low":13.84,"TurnoverRate":0.43,"Amount":21536656.0,"Average":14.202490108150883},{"Open":14.05,"Close":14.25,"High":14.26,"Low":13.94,"TurnoverRate":0.54,"Amount":26784938.0,"Average":14.283014984269183},{"Open":14.25,"Close":14.32,"High":14.39,"Low":14.11,"TurnoverRate":0.59,"Amount":29774623.0,"Average":14.465638147986203},{"Open":14.36,"Close":14.18,"High":14.45,"Low":14.11,"TurnoverRate":0.54,"Amount":27440477.0,"Average":14.446157936299025},{"Open":14.14,"Close":13.83,"High":14.14,"Low":13.82,"TurnoverRate":0.64,"Amount":31394363.0,"Average":14.104754694941144},{"Open":13.83,"Close":13.88,"High":14.0,"Low":13.75,"TurnoverRate":0.42,"Amount":20595046.0,"Average":14.10909501952456},{"Open":13.88,"Close":13.92,"High":13.98,"Low":13.79,"TurnoverRate":0.41,"Amount":20129480.0,"Average":14.099236534285915},{"Open":14.09,"Close":14.55,"High":14.6,"Low":13.92,"TurnoverRate":1.45,"Amount":74224325.0,"Average":14.598156160881109},{"Open":14.54,"Close":14.63,"High":14.7,"Low":14.39,"TurnoverRate":1.11,"Amount":57243248.0,"Average":14.736323336336723},{"Open":14.61,"Close":15.12,"High":15.25,"Low":14.44,"TurnoverRate":1.24,"Amount":65477724.0,"Average":15.127466038258941},{"Open":15.19,"Close":15.69,"High":15.86,"Low":14.94,"TurnoverRate":1.81,"Amount":99243601.0,"Average":15.709812894749339},{"Open":15.76,"Close":15.35,"High":15.77,"Low":15.11,"TurnoverRate":1.62,"Amount":88071723.0,"Average":15.554603945532577}] | [15.26,15.31,15.4,15.62,15.37,15.62,15.51,15.45,15.43,15.26] |
[{"Open":16.82,"Close":16.55,"High":16.95,"Low":16.47,"TurnoverRate":1.62,"Amount":95778797.0,"Average":16.863948763095344},{"Open":16.71,"Close":16.76,"High":16.9,"Low":16.49,"TurnoverRate":1.13,"Amount":66911145.0,"Average":16.857589690617758},{"Open":16.86,"Close":16.8,"High":16.94,"Low":16.67,"TurnoverRate":1.0,"Amount":59808030.0,"Average":16.99719498678489},{"Open":16.82,"Close":16.68,"High":16.93,"Low":16.52,"TurnoverRate":0.65,"Amount":38679366.0,"Average":16.841279226716594},{"Open":16.51,"Close":16.71,"High":16.76,"Low":16.38,"TurnoverRate":1.01,"Amount":59325067.0,"Average":16.82789669257389},{"Open":16.69,"Close":16.83,"High":16.93,"Low":16.51,"TurnoverRate":1.15,"Amount":68606910.0,"Average":16.99116102828273},{"Open":16.61,"Close":16.91,"High":17.09,"Low":16.55,"TurnoverRate":1.67,"Amount":99999873.0,"Average":17.06162205046834},{"Open":16.97,"Close":17.04,"High":17.29,"Low":16.77,"TurnoverRate":1.5,"Amount":90221398.0,"Average":17.187319833120608},{"Open":17.04,"Close":17.83,"High":17.88,"Low":16.95,"TurnoverRate":2.23,"Amount":138515944.0,"Average":17.73776030528486},{"Open":17.81,"Close":17.36,"High":17.98,"Low":17.14,"TurnoverRate":2.46,"Amount":153510086.0,"Average":17.81045422375886},{"Open":17.37,"Close":17.43,"High":17.53,"Low":17.16,"TurnoverRate":1.4,"Amount":86461199.0,"Average":17.569129277412014},{"Open":17.61,"Close":17.48,"High":17.89,"Low":17.36,"TurnoverRate":1.31,"Amount":81393299.0,"Average":17.710365768745376},{"Open":17.49,"Close":17.37,"High":17.59,"Low":17.17,"TurnoverRate":0.92,"Amount":56657384.0,"Average":17.517123423200594},{"Open":17.31,"Close":17.39,"High":17.46,"Low":17.05,"TurnoverRate":0.88,"Amount":54032423.0,"Average":17.50037991902834},{"Open":17.41,"Close":18.19,"High":18.28,"Low":17.39,"TurnoverRate":2.77,"Amount":175733070.0,"Average":18.079533950617282},{"Open":18.19,"Close":17.81,"High":18.8,"Low":17.56,"TurnoverRate":2.74,"Amount":175839211.0,"Average":18.280214469129128},{"Open":17.87,"Close":16.85,"High":17.87,"Low":16.27,"TurnoverRate":2.71,"Amount":160835500.0,"Average":16.902119654886135},{"Open":17.01,"Close":16.83,"High":17.15,"Low":16.6,"TurnoverRate":1.93,"Amount":115029051.0,"Average":16.95518343823239},{"Open":16.87,"Close":16.82,"High":16.94,"Low":16.45,"TurnoverRate":1.46,"Amount":86124626.0,"Average":16.83338076344233},{"Open":17.09,"Close":17.94,"High":18.52,"Low":16.87,"TurnoverRate":6.45,"Amount":412949392.0,"Average":18.24295669306992},{"Open":17.95,"Close":17.9,"High":18.25,"Low":17.49,"TurnoverRate":4.25,"Amount":267555943.0,"Average":17.93258376284341},{"Open":17.88,"Close":18.18,"High":18.46,"Low":17.75,"TurnoverRate":2.58,"Amount":165014457.0,"Average":18.233641657458563},{"Open":18.17,"Close":19.0,"High":19.22,"Low":18.07,"TurnoverRate":4.23,"Amount":280799328.0,"Average":18.929185800380203},{"Open":18.69,"Close":18.86,"High":19.34,"Low":18.6,"TurnoverRate":2.69,"Amount":179052864.0,"Average":18.963446727388266},{"Open":18.73,"Close":18.54,"High":19.09,"Low":18.54,"TurnoverRate":2.21,"Amount":146924565.0,"Average":18.924310904454003},{"Open":18.57,"Close":18.68,"High":18.96,"Low":18.37,"TurnoverRate":1.38,"Amount":91160597.0,"Average":18.830554419450124},{"Open":18.68,"Close":18.81,"High":18.98,"Low":18.58,"TurnoverRate":1.6,"Amount":106259255.0,"Average":18.924851285887296},{"Open":18.77,"Close":18.83,"High":19.13,"Low":18.77,"TurnoverRate":1.52,"Amount":101880850.0,"Average":19.056328675906702},{"Open":18.87,"Close":18.83,"High":18.92,"Low":18.43,"TurnoverRate":1.85,"Amount":122181647.0,"Average":18.834846153846154},{"Open":18.73,"Close":20.01,"High":20.46,"Low":18.67,"TurnoverRate":5.49,"Amount":379530096.0,"Average":19.712265094658115}] | [22.02,24.24,26.68,29.36,30.56,25.24,24.17,24.21,24.87,25.37] |
[{"Open":21.69,"Close":21.77,"High":22.28,"Low":21.34,"TurnoverRate":1.38,"Amount":106374963.89,"Average":22.002846955280685},{"Open":21.98,"Close":22.4,"High":22.78,"Low":21.55,"TurnoverRate":1.82,"Amount":142915604.79,"Average":22.416375937573523},{"Open":22.43,"Close":22.47,"High":22.86,"Low":22.09,"TurnoverRate":1.43,"Amount":113379718.33,"Average":22.568517522592458},{"Open":22.53,"Close":23.05,"High":23.47,"Low":22.44,"TurnoverRate":1.81,"Amount":147103345.81,"Average":23.131639118470297},{"Open":23.04,"Close":22.92,"High":23.32,"Low":22.68,"TurnoverRate":1.1,"Amount":88998816.44,"Average":23.09797732734681},{"Open":23.04,"Close":22.51,"High":23.04,"Low":22.39,"TurnoverRate":1.23,"Amount":97923606.23,"Average":22.760228298159166},{"Open":22.51,"Close":22.81,"High":22.91,"Low":22.09,"TurnoverRate":1.08,"Amount":85669807.35,"Average":22.623869688647105},{"Open":22.87,"Close":22.77,"High":22.98,"Low":22.45,"TurnoverRate":0.83,"Amount":66576050.73,"Average":22.850099783772652},{"Open":22.56,"Close":22.77,"High":23.34,"Low":22.39,"TurnoverRate":1.15,"Amount":92533633.02,"Average":22.990864892665474},{"Open":22.99,"Close":21.68,"High":23.09,"Low":21.46,"TurnoverRate":1.39,"Amount":107528345.11,"Average":22.100617649114152},{"Open":21.77,"Close":21.74,"High":22.44,"Low":21.51,"TurnoverRate":1.1,"Amount":84977243.66,"Average":22.10186320744902},{"Open":21.76,"Close":21.15,"High":21.94,"Low":20.87,"TurnoverRate":0.7,"Amount":52696674.36,"Average":21.41792975125996},{"Open":21.29,"Close":21.03,"High":21.72,"Low":20.85,"TurnoverRate":1.04,"Amount":78084527.79,"Average":21.345651510346904},{"Open":21.03,"Close":20.59,"High":21.06,"Low":20.45,"TurnoverRate":1.09,"Amount":79224661.8,"Average":20.809167314561883},{"Open":20.67,"Close":20.66,"High":21.04,"Low":20.45,"TurnoverRate":0.8,"Amount":58503128.32,"Average":20.864912557509182},{"Open":20.69,"Close":19.82,"High":20.85,"Low":19.71,"TurnoverRate":1.5,"Amount":105739329.28,"Average":20.153876659169747},{"Open":19.73,"Close":19.93,"High":20.35,"Low":19.46,"TurnoverRate":0.82,"Amount":57330625.43,"Average":20.05058071206239},{"Open":19.92,"Close":20.09,"High":20.25,"Low":19.88,"TurnoverRate":0.63,"Amount":44798861.35,"Average":20.18330390610921},{"Open":20.08,"Close":19.11,"High":20.25,"Low":19.1,"TurnoverRate":0.89,"Amount":61273211.64,"Average":19.638220454472613},{"Open":19.28,"Close":19.2,"High":19.37,"Low":18.97,"TurnoverRate":0.66,"Amount":44968110.1,"Average":19.31453917189245},{"Open":19.18,"Close":18.6,"High":19.2,"Low":18.55,"TurnoverRate":0.84,"Amount":55310469.09,"Average":18.878581845177145},{"Open":18.74,"Close":18.32,"High":18.98,"Low":18.2,"TurnoverRate":0.55,"Amount":35849000.08,"Average":18.647074163849155},{"Open":18.44,"Close":18.34,"High":18.68,"Low":18.05,"TurnoverRate":0.54,"Amount":34661877.79,"Average":18.427367246145668},{"Open":18.47,"Close":18.95,"High":18.98,"Low":18.01,"TurnoverRate":0.78,"Amount":50645324.85,"Average":18.621658583667315},{"Open":18.84,"Close":18.95,"High":19.35,"Low":18.68,"TurnoverRate":0.78,"Amount":52965832.71,"Average":19.265206674426217},{"Open":19.02,"Close":19.44,"High":19.46,"Low":18.93,"TurnoverRate":0.98,"Amount":66888974.14,"Average":19.390356603664195},{"Open":19.45,"Close":19.46,"High":19.56,"Low":19.11,"TurnoverRate":0.99,"Amount":67605100.95,"Average":19.472636946252667},{"Open":19.67,"Close":19.46,"High":19.8,"Low":19.32,"TurnoverRate":0.67,"Amount":46422747.0,"Average":19.65732850609756},{"Open":19.48,"Close":19.1,"High":19.53,"Low":19.04,"TurnoverRate":0.79,"Amount":53340332.0,"Average":19.364093516300006},{"Open":19.23,"Close":18.92,"High":19.27,"Low":18.46,"TurnoverRate":1.14,"Amount":76377318.16,"Average":19.023467124959524}] | [18.91,19.67,18.73,19.0,18.71,18.2,16.97,17.47,17.71,18.06] |
[{"Open":17.47,"Close":17.55,"High":17.95,"Low":17.37,"TurnoverRate":2.6,"Amount":162775004.2,"Average":17.76244044085552},{"Open":17.73,"Close":17.98,"High":18.04,"Low":17.53,"TurnoverRate":2.63,"Amount":166205326.77,"Average":17.93150500814552},{"Open":17.87,"Close":18.08,"High":18.12,"Low":17.62,"TurnoverRate":2.59,"Amount":164277261.99,"Average":17.98682411312574},{"Open":18.0,"Close":17.93,"High":18.08,"Low":17.69,"TurnoverRate":1.72,"Amount":109592641.76,"Average":18.06730221240397},{"Open":17.87,"Close":17.83,"High":18.06,"Low":17.76,"TurnoverRate":1.66,"Amount":105698620.52,"Average":18.045929884586492},{"Open":17.92,"Close":17.64,"High":18.02,"Low":17.5,"TurnoverRate":1.81,"Amount":113796376.62,"Average":17.81547970567515},{"Open":17.72,"Close":17.35,"High":17.75,"Low":17.24,"TurnoverRate":1.77,"Amount":109097694.12,"Average":17.503801520985753},{"Open":17.33,"Close":17.09,"High":17.4,"Low":17.08,"TurnoverRate":1.29,"Amount":79179174.76,"Average":17.353198641185237},{"Open":17.09,"Close":17.19,"High":17.22,"Low":16.94,"TurnoverRate":1.15,"Amount":69987970.9,"Average":17.21551898952133},{"Open":17.15,"Close":16.93,"High":17.23,"Low":16.88,"TurnoverRate":1.2,"Amount":72257841.43,"Average":17.128799675240018},{"Open":16.95,"Close":17.16,"High":17.19,"Low":16.89,"TurnoverRate":1.22,"Amount":73902879.84,"Average":17.203119215996647},{"Open":17.16,"Close":17.0,"High":17.17,"Low":16.96,"TurnoverRate":0.89,"Amount":53880714.95,"Average":17.160009857001818},{"Open":17.01,"Close":17.0,"High":17.09,"Low":16.95,"TurnoverRate":0.66,"Amount":39989211.9,"Average":17.15391725291695},{"Open":16.98,"Close":17.08,"High":17.11,"Low":16.89,"TurnoverRate":0.86,"Amount":51844512.68,"Average":17.163078981692983},{"Open":17.09,"Close":17.16,"High":17.32,"Low":17.07,"TurnoverRate":2.43,"Amount":162824689.88,"Average":17.309621954797695},{"Open":17.27,"Close":17.56,"High":17.64,"Low":17.26,"TurnoverRate":3.16,"Amount":215482964.91,"Average":17.579683043850704},{"Open":17.47,"Close":17.5,"High":17.52,"Low":17.34,"TurnoverRate":2.38,"Amount":161661250.92,"Average":17.557752559897473},{"Open":17.64,"Close":17.89,"High":17.91,"Low":17.61,"TurnoverRate":2.9,"Amount":201753487.98,"Average":17.939383978873238},{"Open":18.07,"Close":17.92,"High":18.09,"Low":17.73,"TurnoverRate":2.51,"Amount":174913242.53,"Average":18.00723143357183},{"Open":17.94,"Close":18.16,"High":18.22,"Low":17.65,"TurnoverRate":3.02,"Amount":211383423.91,"Average":18.053997464213726},{"Open":18.06,"Close":17.98,"High":18.1,"Low":17.86,"TurnoverRate":1.57,"Amount":110431800.8,"Average":18.100309911327464},{"Open":17.98,"Close":18.16,"High":18.27,"Low":17.91,"TurnoverRate":2.08,"Amount":147416181.22,"Average":18.265374091787677},{"Open":18.18,"Close":18.93,"High":19.55,"Low":18.18,"TurnoverRate":5.65,"Amount":416008507.85,"Average":19.011708772627358},{"Open":18.63,"Close":19.15,"High":19.33,"Low":18.63,"TurnoverRate":4.11,"Amount":304295026.85,"Average":19.108967913615757},{"Open":19.3,"Close":18.99,"High":19.3,"Low":18.79,"TurnoverRate":2.7,"Amount":199863673.2,"Average":19.112724675101127},{"Open":18.91,"Close":18.95,"High":19.03,"Low":18.54,"TurnoverRate":2.96,"Amount":216354020.15,"Average":18.893897489302244},{"Open":18.87,"Close":18.8,"High":18.99,"Low":18.64,"TurnoverRate":2.13,"Amount":155678799.05,"Average":18.877479634524907},{"Open":18.77,"Close":18.81,"High":19.05,"Low":18.68,"TurnoverRate":2.0,"Amount":147659613.22,"Average":19.016292961918378},{"Open":18.81,"Close":18.19,"High":18.92,"Low":18.02,"TurnoverRate":2.84,"Amount":205119297.22,"Average":18.636535186211532},{"Open":18.07,"Close":18.3,"High":18.55,"Low":18.05,"TurnoverRate":1.82,"Amount":130412937.41,"Average":18.491207255377372}] | [18.41,18.7,18.57,18.47,18.47,18.09,18.09,18.29,18.4,18.15] |
[{"Open":17.08,"Close":17.06,"High":17.19,"Low":16.97,"TurnoverRate":0.66,"Amount":44277402.84,"Average":17.181762840512224},{"Open":17.13,"Close":16.93,"High":17.14,"Low":16.17,"TurnoverRate":1.0,"Amount":65301489.85,"Average":16.81467964002472},{"Open":16.81,"Close":16.95,"High":17.05,"Low":16.68,"TurnoverRate":0.77,"Amount":50629691.86,"Average":16.98868930273136},{"Open":16.95,"Close":16.98,"High":17.16,"Low":16.88,"TurnoverRate":0.57,"Amount":37495051.67,"Average":17.08747740509502},{"Open":17.0,"Close":17.21,"High":17.48,"Low":16.94,"TurnoverRate":1.06,"Amount":71248698.0,"Average":17.27785677910614},{"Open":17.26,"Close":17.76,"High":18.32,"Low":17.25,"TurnoverRate":2.85,"Amount":198886447.41,"Average":18.025199605756857},{"Open":17.76,"Close":17.64,"High":18.02,"Low":17.08,"TurnoverRate":1.45,"Amount":99700781.58,"Average":17.709471309815623},{"Open":17.52,"Close":17.45,"High":17.61,"Low":17.27,"TurnoverRate":0.83,"Amount":56268924.54,"Average":17.53472251168588},{"Open":17.44,"Close":17.37,"High":17.52,"Low":17.33,"TurnoverRate":0.54,"Amount":36595804.14,"Average":17.50492879556108},{"Open":17.38,"Close":17.08,"High":17.38,"Low":17.01,"TurnoverRate":0.71,"Amount":47570264.64,"Average":17.26625699248666},{"Open":17.08,"Close":17.25,"High":17.44,"Low":16.9,"TurnoverRate":1.04,"Amount":69477449.89,"Average":17.308350536857578},{"Open":17.18,"Close":17.15,"High":17.33,"Low":17.04,"TurnoverRate":0.53,"Amount":35473219.95,"Average":17.29472963287992},{"Open":17.13,"Close":17.16,"High":17.44,"Low":17.03,"TurnoverRate":0.61,"Amount":41252602.6,"Average":17.315565228341168},{"Open":17.07,"Close":17.12,"High":17.24,"Low":17.03,"TurnoverRate":0.39,"Amount":25861433.62,"Average":17.268585483440173},{"Open":17.13,"Close":17.21,"High":17.26,"Low":17.02,"TurnoverRate":0.74,"Amount":49699087.48,"Average":17.271020113983873},{"Open":17.17,"Close":17.14,"High":17.3,"Low":17.02,"TurnoverRate":0.6,"Amount":40113803.0,"Average":17.26215810310698},{"Open":17.12,"Close":16.91,"High":17.19,"Low":16.74,"TurnoverRate":0.82,"Amount":54213662.1,"Average":17.04939370400654},{"Open":16.91,"Close":16.67,"High":16.91,"Low":16.47,"TurnoverRate":1.02,"Amount":66582291.39,"Average":16.78996655991527},{"Open":16.63,"Close":16.78,"High":16.79,"Low":16.35,"TurnoverRate":1.12,"Amount":72468179.22,"Average":16.684666210802597},{"Open":16.69,"Close":16.62,"High":16.77,"Low":16.58,"TurnoverRate":0.55,"Amount":36001815.98,"Average":16.787193872983305},{"Open":16.6,"Close":17.15,"High":17.17,"Low":16.53,"TurnoverRate":1.0,"Amount":65992614.01,"Average":17.033429009111323},{"Open":17.21,"Close":17.65,"High":17.84,"Low":17.14,"TurnoverRate":1.6,"Amount":109502751.58,"Average":17.658601148183386},{"Open":17.67,"Close":17.16,"High":17.74,"Low":17.13,"TurnoverRate":1.08,"Amount":73594210.99,"Average":17.54247973636537},{"Open":17.16,"Close":17.17,"High":17.26,"Low":17.05,"TurnoverRate":0.51,"Amount":34282080.81,"Average":17.295838156500682},{"Open":17.15,"Close":17.09,"High":17.18,"Low":16.99,"TurnoverRate":0.47,"Amount":31410374.11,"Average":17.223432642430225},{"Open":17.05,"Close":16.92,"High":17.09,"Low":16.9,"TurnoverRate":0.52,"Amount":34680238.19,"Average":17.103239231641762},{"Open":16.89,"Close":16.88,"High":16.96,"Low":16.72,"TurnoverRate":0.65,"Amount":42501632.62,"Average":16.94845181640547},{"Open":16.87,"Close":16.88,"High":17.2,"Low":16.86,"TurnoverRate":0.56,"Amount":37213600.81,"Average":17.105769161112388},{"Open":16.84,"Close":16.9,"High":17.03,"Low":16.78,"TurnoverRate":0.61,"Amount":40206000.87,"Average":17.021294979044068},{"Open":16.9,"Close":17.02,"High":17.06,"Low":16.8,"TurnoverRate":0.62,"Amount":41274404.1,"Average":17.078828195473168}] | [17.07,18.11,17.13,16.89,16.72,16.33,16.77,17.08,16.76,16.74] |
[{"Open":13.19,"Close":13.58,"High":13.58,"Low":13.11,"TurnoverRate":0.93,"Amount":48571717.75,"Average":13.50978158985342},{"Open":13.55,"Close":13.7,"High":13.89,"Low":13.55,"TurnoverRate":0.7,"Amount":37734883.32,"Average":13.817746281445677},{"Open":13.66,"Close":13.53,"High":13.7,"Low":13.45,"TurnoverRate":0.55,"Amount":28708109.85,"Average":13.583850596195704},{"Open":13.56,"Close":13.66,"High":13.69,"Low":13.48,"TurnoverRate":0.39,"Amount":20649589.0,"Average":13.677941975226867},{"Open":13.67,"Close":13.77,"High":13.77,"Low":13.62,"TurnoverRate":0.52,"Amount":27830462.65,"Average":13.76178739553973},{"Open":13.75,"Close":13.88,"High":13.93,"Low":13.69,"TurnoverRate":0.74,"Amount":40008268.86,"Average":13.924637637477376},{"Open":13.94,"Close":14.02,"High":14.07,"Low":13.74,"TurnoverRate":0.56,"Amount":30237403.0,"Average":13.978089404585798},{"Open":14.04,"Close":13.8,"High":14.14,"Low":13.77,"TurnoverRate":0.55,"Amount":29555842.16,"Average":13.97703686749267},{"Open":13.79,"Close":13.86,"High":13.91,"Low":13.71,"TurnoverRate":0.39,"Amount":20921107.5,"Average":13.896451345068083},{"Open":13.89,"Close":14.08,"High":14.19,"Low":13.81,"TurnoverRate":0.64,"Amount":35152966.9,"Average":14.120492829885519},{"Open":14.0,"Close":14.1,"High":14.13,"Low":14.0,"TurnoverRate":0.4,"Amount":22139048.58,"Average":14.129203254834385},{"Open":14.1,"Close":13.89,"High":14.13,"Low":13.78,"TurnoverRate":0.51,"Amount":27900898.0,"Average":13.991022966603149},{"Open":13.93,"Close":13.77,"High":13.93,"Low":13.71,"TurnoverRate":0.41,"Amount":22083041.0,"Average":13.84690305994482},{"Open":13.8,"Close":13.69,"High":13.91,"Low":13.55,"TurnoverRate":0.48,"Amount":25861635.31,"Average":13.786989716387675},{"Open":13.76,"Close":13.85,"High":13.96,"Low":13.64,"TurnoverRate":0.52,"Amount":28173955.55,"Average":13.893168080280093},{"Open":14.19,"Close":13.73,"High":14.44,"Low":13.6,"TurnoverRate":1.35,"Amount":72908402.0,"Average":13.92896891656955},{"Open":13.44,"Close":13.59,"High":13.82,"Low":13.42,"TurnoverRate":0.82,"Amount":43587354.08,"Average":13.710595476707244},{"Open":13.46,"Close":13.41,"High":13.67,"Low":13.34,"TurnoverRate":0.53,"Amount":28064261.19,"Average":13.562855784844386},{"Open":13.36,"Close":13.75,"High":13.78,"Low":13.3,"TurnoverRate":0.63,"Amount":33471179.84,"Average":13.637770378519333},{"Open":13.75,"Close":13.46,"High":13.75,"Low":13.41,"TurnoverRate":0.55,"Amount":28743454.0,"Average":13.58643127245226},{"Open":13.38,"Close":13.4,"High":13.53,"Low":13.34,"TurnoverRate":0.5,"Amount":26218481.0,"Average":13.504239505536956},{"Open":13.89,"Close":13.55,"High":13.89,"Low":13.19,"TurnoverRate":0.88,"Amount":46247391.97,"Average":13.588186270016159},{"Open":13.55,"Close":13.49,"High":13.59,"Low":13.45,"TurnoverRate":0.64,"Amount":33459251.39,"Average":13.569328976397113},{"Open":13.49,"Close":13.38,"High":13.58,"Low":13.32,"TurnoverRate":0.7,"Amount":36845761.0,"Average":13.517411769021939},{"Open":13.38,"Close":13.21,"High":13.47,"Low":13.19,"TurnoverRate":0.43,"Amount":22495621.92,"Average":13.347348949804202},{"Open":13.29,"Close":13.3,"High":13.5,"Low":13.22,"TurnoverRate":0.58,"Amount":30139839.0,"Average":13.43249799447366},{"Open":13.33,"Close":13.49,"High":13.5,"Low":13.27,"TurnoverRate":0.52,"Amount":26932942.5,"Average":13.465797960101995},{"Open":13.44,"Close":13.48,"High":13.62,"Low":13.42,"TurnoverRate":0.62,"Amount":32725702.0,"Average":13.567869817578773},{"Open":13.49,"Close":13.22,"High":13.55,"Low":13.14,"TurnoverRate":0.68,"Amount":35187278.0,"Average":13.317920593467317},{"Open":13.34,"Close":13.19,"High":13.34,"Low":13.1,"TurnoverRate":0.55,"Amount":28325112.0,"Average":13.264546220848553}] | [13.21,12.74,12.48,12.3,11.95,12.37,12.54,12.6,13.13,13.52] |
[{"Open":2.55,"Close":2.56,"High":2.64,"Low":2.5,"TurnoverRate":2.03,"Amount":379309440.0,"Average":9.186516766852831},{"Open":2.56,"Close":2.54,"High":2.62,"Low":2.48,"TurnoverRate":1.98,"Amount":367470000.0,"Average":9.118792201121146},{"Open":2.52,"Close":2.7,"High":2.73,"Low":2.5,"TurnoverRate":3.16,"Amount":600016592.0,"Average":9.352710449650296},{"Open":2.7,"Close":2.84,"High":2.98,"Low":2.57,"TurnoverRate":4.59,"Amount":906122608.0,"Average":9.724181905595907},{"Open":2.85,"Close":2.99,"High":3.23,"Low":2.85,"TurnoverRate":6.2,"Amount":1302176064.0,"Average":10.338168517943666},{"Open":2.92,"Close":3.12,"High":3.21,"Low":2.88,"TurnoverRate":3.43,"Amount":726905664.0,"Average":10.423708683344852},{"Open":3.12,"Close":2.92,"High":3.39,"Low":2.91,"TurnoverRate":3.93,"Amount":845484064.0,"Average":10.607613336110226},{"Open":2.85,"Close":3.08,"High":3.1,"Low":2.77,"TurnoverRate":2.91,"Amount":590751904.0,"Average":10.000726313633278},{"Open":3.08,"Close":3.53,"High":3.53,"Low":3.05,"TurnoverRate":6.92,"Amount":1562503536.0,"Average":11.120380504753818},{"Open":3.55,"Close":3.78,"High":3.92,"Low":3.4,"TurnoverRate":5.3,"Amount":1251966192.0,"Average":11.629688386532234},{"Open":3.56,"Close":3.85,"High":4.13,"Low":3.43,"TurnoverRate":5.74,"Amount":1410069792.0,"Average":12.097466366847376},{"Open":3.9,"Close":4.31,"High":4.37,"Low":3.9,"TurnoverRate":6.19,"Amount":1617147952.0,"Average":12.861649719527161},{"Open":4.24,"Close":4.3,"High":4.42,"Low":4.1,"TurnoverRate":4.11,"Amount":1094771712.0,"Average":13.105121543925677},{"Open":4.17,"Close":4.1,"High":4.29,"Low":4.0,"TurnoverRate":3.75,"Amount":979976848.0,"Average":12.869776428316278},{"Open":4.1,"Close":4.11,"High":4.27,"Low":3.99,"TurnoverRate":3.53,"Amount":923903136.0,"Average":12.886720766812378},{"Open":4.16,"Close":4.26,"High":4.42,"Low":4.08,"TurnoverRate":3.23,"Amount":861643536.0,"Average":13.145731377440098},{"Open":4.19,"Close":4.15,"High":4.28,"Low":4.0,"TurnoverRate":2.45,"Amount":640947424.0,"Average":12.895496145117416},{"Open":4.1,"Close":3.76,"High":4.23,"Low":3.74,"TurnoverRate":3.17,"Amount":806428480.0,"Average":12.527744930201923},{"Open":3.73,"Close":3.89,"High":3.95,"Low":3.64,"TurnoverRate":2.42,"Amount":594157264.0,"Average":12.0728581733358},{"Open":3.86,"Close":3.61,"High":3.92,"Low":3.52,"TurnoverRate":2.22,"Amount":535723424.0,"Average":11.893626387288563},{"Open":3.6,"Close":3.65,"High":3.73,"Low":3.47,"TurnoverRate":1.37,"Amount":324998576.0,"Average":11.710394407811767},{"Open":3.7,"Close":3.78,"High":3.79,"Low":3.55,"TurnoverRate":1.44,"Amount":347245120.0,"Average":11.840498654818614},{"Open":3.9,"Close":4.08,"High":4.21,"Low":3.84,"TurnoverRate":3.07,"Amount":792361216.0,"Average":12.693641430331342},{"Open":4.05,"Close":3.79,"High":4.11,"Low":3.76,"TurnoverRate":2.16,"Amount":540984112.0,"Average":12.355015278646892},{"Open":3.77,"Close":3.61,"High":3.77,"Low":3.32,"TurnoverRate":2.23,"Amount":520463424.0,"Average":11.47100143039445},{"Open":3.53,"Close":3.48,"High":3.58,"Low":3.34,"TurnoverRate":1.36,"Amount":311127664.0,"Average":11.27082214260615},{"Open":3.43,"Close":3.62,"High":3.64,"Low":3.42,"TurnoverRate":1.04,"Amount":242484040.0,"Average":11.450997837153732},{"Open":3.71,"Close":3.46,"High":3.77,"Low":3.35,"TurnoverRate":2.76,"Amount":637428560.0,"Average":11.371626440790449},{"Open":3.43,"Close":3.36,"High":3.43,"Low":3.27,"TurnoverRate":2.23,"Amount":498095984.0,"Average":10.987080183612111},{"Open":3.37,"Close":3.38,"High":3.43,"Low":3.35,"TurnoverRate":1.7,"Amount":383348400.0,"Average":11.106203971422445}] | [3.38,3.41,3.63,3.59,3.69,3.72,3.64,3.61,3.62,3.51] |
[{"Open":5.05,"Close":4.79,"High":5.14,"Low":4.7,"TurnoverRate":4.02,"Amount":1187859664.0,"Average":14.548456664849937},{"Open":4.69,"Close":4.33,"High":4.76,"Low":4.28,"TurnoverRate":4.09,"Amount":1135036864.0,"Average":13.684012817947055},{"Open":4.44,"Close":4.49,"High":4.51,"Low":4.26,"TurnoverRate":3.25,"Amount":891671232.0,"Average":13.529767845545972},{"Open":4.53,"Close":4.81,"High":4.83,"Low":4.39,"TurnoverRate":4.13,"Amount":1166756576.0,"Average":13.903100978782325},{"Open":4.83,"Close":4.78,"High":4.85,"Low":4.69,"TurnoverRate":3.51,"Amount":1022322480.0,"Average":14.333398481587674},{"Open":4.78,"Close":4.79,"High":4.9,"Low":4.63,"TurnoverRate":4.31,"Amount":1248878432.0,"Average":14.283719343914303},{"Open":4.79,"Close":4.61,"High":4.8,"Low":4.58,"TurnoverRate":3.67,"Amount":1046104208.0,"Average":14.058197397207993},{"Open":4.59,"Close":4.65,"High":4.78,"Low":4.5,"TurnoverRate":3.38,"Amount":966034640.0,"Average":14.087333083484141},{"Open":4.65,"Close":4.47,"High":4.65,"Low":4.46,"TurnoverRate":2.64,"Amount":739045088.0,"Average":13.776793912482617},{"Open":4.46,"Close":4.61,"High":4.65,"Low":4.42,"TurnoverRate":2.52,"Amount":710433344.0,"Average":13.890518445523725},{"Open":4.66,"Close":4.67,"High":4.76,"Low":4.58,"TurnoverRate":3.73,"Amount":1067239216.0,"Average":14.087534547643342},{"Open":4.67,"Close":4.82,"High":4.83,"Low":4.65,"TurnoverRate":3.97,"Amount":1156457264.0,"Average":14.357938240581639},{"Open":4.9,"Close":5.1,"High":5.11,"Low":4.75,"TurnoverRate":5.86,"Amount":1747453856.0,"Average":14.674978278779044},{"Open":5.11,"Close":5.3,"High":5.38,"Low":5.04,"TurnoverRate":5.54,"Amount":1741533968.0,"Average":15.47968275046776},{"Open":5.38,"Close":5.28,"High":5.38,"Low":5.09,"TurnoverRate":5.47,"Amount":1709797376.0,"Average":15.402927767923341},{"Open":5.29,"Close":5.29,"High":5.39,"Low":5.15,"TurnoverRate":4.93,"Amount":1548470032.0,"Average":15.454841566094306},{"Open":5.4,"Close":4.85,"High":5.59,"Low":4.71,"TurnoverRate":7.28,"Amount":2328334752.0,"Average":15.743277795771158},{"Open":4.83,"Close":4.57,"High":4.97,"Low":4.23,"TurnoverRate":4.3,"Amount":1215241168.0,"Average":13.922457198372255},{"Open":4.57,"Close":4.94,"High":5.0,"Low":4.5,"TurnoverRate":4.01,"Amount":1159474384.0,"Average":14.223904587939286},{"Open":4.98,"Close":5.07,"High":5.14,"Low":4.94,"TurnoverRate":4.31,"Amount":1310404928.0,"Average":14.971179992802345},{"Open":5.08,"Close":4.88,"High":5.1,"Low":4.74,"TurnoverRate":3.28,"Amount":974365120.0,"Average":14.639404907321016},{"Open":4.88,"Close":4.73,"High":4.88,"Low":4.35,"TurnoverRate":3.0,"Amount":856137040.0,"Average":14.036114913772044},{"Open":4.8,"Close":4.93,"High":4.97,"Low":4.74,"TurnoverRate":3.79,"Amount":1121249760.0,"Average":14.576109864567274},{"Open":5.01,"Close":5.32,"High":5.4,"Low":5.01,"TurnoverRate":7.02,"Amount":2198290432.0,"Average":15.420258279753028},{"Open":5.31,"Close":5.17,"High":5.31,"Low":5.06,"TurnoverRate":3.72,"Amount":1150861328.0,"Average":15.25034689112511},{"Open":5.08,"Close":5.53,"High":5.65,"Low":5.01,"TurnoverRate":6.7,"Amount":2147016784.0,"Average":15.771904808079384},{"Open":5.45,"Close":5.89,"High":6.06,"Low":5.41,"TurnoverRate":8.14,"Amount":2756649264.0,"Average":16.681043905107458},{"Open":5.89,"Close":5.88,"High":6.06,"Low":5.66,"TurnoverRate":6.59,"Amount":2258938400.0,"Average":16.871586472786262},{"Open":5.92,"Close":5.79,"High":6.14,"Low":5.7,"TurnoverRate":6.33,"Amount":2195405088.0,"Average":17.076279846862978},{"Open":5.61,"Close":5.13,"High":5.64,"Low":5.08,"TurnoverRate":4.45,"Amount":1421295776.0,"Average":15.724907628478176}] | [5.13,5.22,4.76,4.35,4.35,4.59,4.5,4.45,4.16,4.37] |
[{"Open":1.9,"Close":1.9,"High":1.97,"Low":1.64,"TurnoverRate":1.3,"Amount":197077817.0,"Average":7.475545916625574},{"Open":1.95,"Close":2.2,"High":2.21,"Low":1.92,"TurnoverRate":1.66,"Amount":270581024.0,"Average":8.030421107302379},{"Open":2.12,"Close":2.17,"High":2.41,"Low":2.08,"TurnoverRate":1.76,"Amount":299563312.0,"Average":8.37281219516967},{"Open":2.04,"Close":1.82,"High":2.12,"Low":1.82,"TurnoverRate":1.49,"Amount":234102939.0,"Average":7.760129775850753},{"Open":1.69,"Close":1.62,"High":1.91,"Low":1.58,"TurnoverRate":2.03,"Amount":295344560.0,"Average":7.181089328220851},{"Open":1.73,"Close":1.7,"High":1.82,"Low":1.66,"TurnoverRate":1.25,"Amount":183552728.0,"Average":7.247514559963358},{"Open":1.7,"Close":1.87,"High":1.89,"Low":1.67,"TurnoverRate":1.08,"Amount":160013612.0,"Average":7.286826629264139},{"Open":1.9,"Close":2.0,"High":2.01,"Low":1.87,"TurnoverRate":1.77,"Amount":279197904.0,"Average":7.756186772157525},{"Open":1.94,"Close":1.99,"High":2.14,"Low":1.91,"TurnoverRate":1.74,"Amount":282429792.0,"Average":7.972364781898092},{"Open":1.94,"Close":1.97,"High":2.0,"Low":1.9,"TurnoverRate":0.96,"Amount":151151371.0,"Average":7.733901504297994},{"Open":1.96,"Close":1.81,"High":2.11,"Low":1.78,"TurnoverRate":2.02,"Amount":319707520.0,"Average":7.804101878115342},{"Open":1.72,"Close":1.58,"High":1.77,"Low":1.51,"TurnoverRate":1.42,"Amount":201553386.0,"Average":6.979067857353089},{"Open":1.58,"Close":1.82,"High":1.87,"Low":1.57,"TurnoverRate":1.45,"Amount":209762566.0,"Average":7.107583769589157},{"Open":1.8,"Close":1.72,"High":1.92,"Low":1.71,"TurnoverRate":1.41,"Amount":210344299.0,"Average":7.372275811550621},{"Open":1.75,"Close":1.79,"High":1.85,"Low":1.69,"TurnoverRate":1.08,"Amount":160249247.0,"Average":7.295862714210267},{"Open":1.74,"Close":1.86,"High":1.88,"Low":1.72,"TurnoverRate":1.08,"Amount":162418496.0,"Average":7.433272738922298},{"Open":1.87,"Close":1.94,"High":2.0,"Low":1.83,"TurnoverRate":1.42,"Amount":221206895.0,"Average":7.676343752060437},{"Open":1.85,"Close":1.83,"High":1.91,"Low":1.81,"TurnoverRate":1.04,"Amount":159405906.0,"Average":7.5243283582089555},{"Open":1.87,"Close":1.91,"High":2.0,"Low":1.85,"TurnoverRate":1.05,"Amount":162878982.0,"Average":7.669043576523766},{"Open":1.91,"Close":1.82,"High":1.93,"Low":1.76,"TurnoverRate":0.87,"Amount":132750639.0,"Average":7.492332121773092},{"Open":1.91,"Close":1.93,"High":2.0,"Low":1.82,"TurnoverRate":1.09,"Amount":170243644.0,"Average":7.667976344366924},{"Open":1.85,"Close":1.83,"High":1.88,"Low":1.8,"TurnoverRate":0.79,"Amount":119472735.0,"Average":7.456979015828631},{"Open":1.85,"Close":1.82,"High":1.86,"Low":1.79,"TurnoverRate":0.42,"Amount":63249042.0,"Average":7.333817469243881},{"Open":1.93,"Close":1.95,"High":2.04,"Low":1.9,"TurnoverRate":1.23,"Amount":190568473.0,"Average":7.633670335921039},{"Open":1.94,"Close":1.99,"High":2.02,"Low":1.92,"TurnoverRate":1.17,"Amount":183077689.0,"Average":7.694376620702118},{"Open":2.06,"Close":2.14,"High":2.18,"Low":2.04,"TurnoverRate":1.91,"Amount":311036384.0,"Average":8.040315370974497},{"Open":2.14,"Close":2.25,"High":2.32,"Low":2.11,"TurnoverRate":1.63,"Amount":273671712.0,"Average":8.270426226337548},{"Open":2.21,"Close":2.14,"High":2.23,"Low":2.11,"TurnoverRate":1.64,"Amount":271010576.0,"Average":8.118099540192011},{"Open":2.1,"Close":2.21,"High":2.22,"Low":2.08,"TurnoverRate":1.37,"Amount":226978907.0,"Average":8.172852338481148},{"Open":2.25,"Close":2.29,"High":2.32,"Low":2.22,"TurnoverRate":1.67,"Amount":284298000.0,"Average":8.381352759262153}] | [2.32,2.29,2.32,2.07,2.16,2.3,2.31,2.26,2.1,2.08] |
[{"Open":2.23,"Close":2.17,"High":2.24,"Low":2.17,"TurnoverRate":0.53,"Amount":87621901.0,"Average":8.20929413969176},{"Open":2.18,"Close":2.16,"High":2.2,"Low":2.14,"TurnoverRate":0.52,"Amount":85100932.0,"Average":8.127375106246836},{"Open":2.17,"Close":1.98,"High":2.18,"Low":1.94,"TurnoverRate":1.12,"Amount":178610485.0,"Average":7.838331182965576},{"Open":1.98,"Close":1.97,"High":2.03,"Low":1.96,"TurnoverRate":0.54,"Amount":84443354.0,"Average":7.744325791689212},{"Open":2.0,"Close":1.99,"High":2.02,"Low":1.95,"TurnoverRate":0.46,"Amount":71310352.0,"Average":7.712645821391103},{"Open":1.99,"Close":1.94,"High":2.0,"Low":1.9,"TurnoverRate":0.42,"Amount":64693733.0,"Average":7.600297579887218},{"Open":1.93,"Close":1.98,"High":1.99,"Low":1.92,"TurnoverRate":0.39,"Amount":60756507.0,"Average":7.63704443466784},{"Open":1.98,"Close":1.98,"High":2.01,"Low":1.97,"TurnoverRate":0.38,"Amount":59972897.0,"Average":7.728366515895414},{"Open":1.98,"Close":1.97,"High":2.0,"Low":1.91,"TurnoverRate":0.37,"Amount":57216824.0,"Average":7.637667725658756},{"Open":1.96,"Close":2.0,"High":2.02,"Low":1.94,"TurnoverRate":0.32,"Amount":50454037.0,"Average":7.715392390739211},{"Open":2.0,"Close":2.08,"High":2.08,"Low":1.99,"TurnoverRate":0.53,"Amount":85573448.0,"Average":7.87925602637055},{"Open":2.04,"Close":2.11,"High":2.14,"Low":2.04,"TurnoverRate":0.63,"Amount":102331379.0,"Average":7.985218921428627},{"Open":2.11,"Close":2.14,"High":2.14,"Low":2.09,"TurnoverRate":0.44,"Amount":72198445.0,"Average":8.0236541752795},{"Open":2.14,"Close":2.0,"High":2.17,"Low":1.99,"TurnoverRate":0.76,"Amount":123328041.0,"Average":7.9649210470230365},{"Open":1.99,"Close":1.97,"High":2.03,"Low":1.95,"TurnoverRate":0.53,"Amount":82441161.0,"Average":7.722029673757271},{"Open":1.97,"Close":2.01,"High":2.02,"Low":1.91,"TurnoverRate":0.35,"Amount":54010993.0,"Average":7.707598002140564},{"Open":2.02,"Close":1.97,"High":2.03,"Low":1.97,"TurnoverRate":0.36,"Amount":55761924.0,"Average":7.736115982241953},{"Open":1.94,"Close":1.94,"High":1.97,"Low":1.89,"TurnoverRate":0.37,"Amount":56366483.0,"Average":7.564041788000376},{"Open":1.99,"Close":2.23,"High":2.27,"Low":1.99,"TurnoverRate":2.42,"Amount":406443504.0,"Average":8.26786950206878},{"Open":2.13,"Close":2.25,"High":2.26,"Low":2.13,"TurnoverRate":1.55,"Amount":260428526.0,"Average":8.250259804030273},{"Open":2.23,"Close":2.17,"High":2.23,"Low":2.15,"TurnoverRate":0.98,"Amount":163266163.0,"Average":8.174670942610229},{"Open":2.16,"Close":2.06,"High":2.17,"Low":2.02,"TurnoverRate":0.9,"Amount":144162587.0,"Average":7.926552429442523},{"Open":2.09,"Close":2.07,"High":2.17,"Low":2.04,"TurnoverRate":0.32,"Amount":51726267.0,"Average":4.367260239275251},{"Open":1.97,"Close":1.97,"High":2.0,"Low":1.92,"TurnoverRate":0.6,"Amount":92370369.0,"Average":4.178576973359812},{"Open":1.97,"Close":2.01,"High":2.04,"Low":1.97,"TurnoverRate":0.58,"Amount":90387818.0,"Average":4.2370547563130785},{"Open":2.0,"Close":1.95,"High":2.0,"Low":1.92,"TurnoverRate":0.51,"Amount":77699260.0,"Average":4.1543519523501455},{"Open":1.95,"Close":1.9,"High":1.97,"Low":1.9,"TurnoverRate":0.35,"Amount":52503512.0,"Average":4.141472056793532},{"Open":1.87,"Close":1.83,"High":1.91,"Low":1.79,"TurnoverRate":0.6,"Amount":87226803.0,"Average":3.9959321358382693},{"Open":1.83,"Close":1.8,"High":1.83,"Low":1.78,"TurnoverRate":0.39,"Amount":56026155.0,"Average":3.9683076694242976},{"Open":1.81,"Close":1.68,"High":1.81,"Low":1.67,"TurnoverRate":0.76,"Amount":117047607.0,"Average":3.85708895047469}] | [1.67,1.77,1.77,1.77,1.74,1.76,1.75,1.68,1.54,1.54] |
[{"Open":1.95,"Close":1.91,"High":1.97,"Low":1.91,"TurnoverRate":0.3,"Amount":49294795.0,"Average":4.132972952578979},{"Open":1.91,"Close":1.94,"High":1.94,"Low":1.91,"TurnoverRate":0.26,"Amount":42863060.0,"Average":4.120417972429969},{"Open":1.94,"Close":1.92,"High":1.95,"Low":1.91,"TurnoverRate":0.25,"Amount":41091458.0,"Average":4.129255273180388},{"Open":1.9,"Close":1.87,"High":1.91,"Low":1.85,"TurnoverRate":0.43,"Amount":70071197.0,"Average":4.054741078506825},{"Open":1.87,"Close":1.86,"High":1.89,"Low":1.83,"TurnoverRate":0.36,"Amount":58721485.0,"Average":4.046269422911283},{"Open":1.85,"Close":1.91,"High":1.91,"Low":1.84,"TurnoverRate":0.38,"Amount":62623496.0,"Average":4.076732026143791},{"Open":1.91,"Close":1.91,"High":1.92,"Low":1.89,"TurnoverRate":0.25,"Amount":41322607.0,"Average":4.098733063540241},{"Open":1.91,"Close":1.91,"High":1.91,"Low":1.88,"TurnoverRate":0.25,"Amount":40362209.0,"Average":4.090253144032672},{"Open":1.91,"Close":1.91,"High":1.95,"Low":1.9,"TurnoverRate":0.38,"Amount":63102929.0,"Average":4.125695745696334},{"Open":1.89,"Close":1.89,"High":1.91,"Low":1.87,"TurnoverRate":0.29,"Amount":46795321.0,"Average":4.071955604284683},{"Open":1.88,"Close":1.89,"High":1.91,"Low":1.87,"TurnoverRate":0.18,"Amount":29393473.0,"Average":4.077669524443705},{"Open":1.89,"Close":1.91,"High":1.91,"Low":1.86,"TurnoverRate":0.38,"Amount":61394978.0,"Average":4.073743306637295},{"Open":1.91,"Close":1.91,"High":1.92,"Low":1.88,"TurnoverRate":0.47,"Amount":77169256.0,"Average":4.098425620054171},{"Open":1.91,"Close":1.89,"High":1.91,"Low":1.87,"TurnoverRate":0.3,"Amount":49201518.0,"Average":4.077800542032373},{"Open":1.89,"Close":1.87,"High":1.91,"Low":1.86,"TurnoverRate":0.34,"Amount":55981291.0,"Average":4.064744779413901},{"Open":1.83,"Close":1.77,"High":1.84,"Low":1.75,"TurnoverRate":0.69,"Amount":109601847.0,"Average":3.9429379789185885},{"Open":1.77,"Close":1.75,"High":1.79,"Low":1.73,"TurnoverRate":0.42,"Amount":66078663.0,"Average":3.9029132458388953},{"Open":1.73,"Close":1.72,"High":1.75,"Low":1.71,"TurnoverRate":0.3,"Amount":45948991.0,"Average":3.8719645911806593},{"Open":1.72,"Close":1.74,"High":1.76,"Low":1.71,"TurnoverRate":0.37,"Amount":57005802.0,"Average":3.8739663339019104},{"Open":1.74,"Close":1.76,"High":1.77,"Low":1.72,"TurnoverRate":0.32,"Amount":49554796.0,"Average":3.884122179287209},{"Open":1.76,"Close":1.74,"High":1.76,"Low":1.71,"TurnoverRate":0.39,"Amount":61451233.0,"Average":3.8749224715771153},{"Open":1.75,"Close":1.74,"High":1.76,"Low":1.73,"TurnoverRate":0.33,"Amount":52260903.0,"Average":3.893993919930854},{"Open":1.74,"Close":1.72,"High":1.75,"Low":1.71,"TurnoverRate":0.33,"Amount":51114790.0,"Average":3.867673786877927},{"Open":1.72,"Close":1.67,"High":1.72,"Low":1.67,"TurnoverRate":0.36,"Amount":54436332.0,"Average":3.8163708382700383},{"Open":1.67,"Close":1.7,"High":1.71,"Low":1.66,"TurnoverRate":0.29,"Amount":44705796.0,"Average":3.8046838351687633},{"Open":1.71,"Close":1.7,"High":1.71,"Low":1.68,"TurnoverRate":0.25,"Amount":38307537.0,"Average":3.829528250959693},{"Open":1.7,"Close":1.7,"High":1.71,"Low":1.67,"TurnoverRate":0.19,"Amount":29229106.0,"Average":3.822047204968944},{"Open":1.69,"Close":1.69,"High":1.71,"Low":1.67,"TurnoverRate":0.2,"Amount":30434076.0,"Average":3.818770829150773},{"Open":1.7,"Close":1.72,"High":1.73,"Low":1.7,"TurnoverRate":0.3,"Amount":46608227.0,"Average":3.8516012726220974},{"Open":1.73,"Close":1.75,"High":1.76,"Low":1.72,"TurnoverRate":0.39,"Amount":60824596.0,"Average":3.8842226394370156}] | [1.74,1.81,1.8,1.78,1.78,1.82,1.8,1.79,1.8,1.84] |
[{"Open":1.9,"Close":1.95,"High":1.96,"Low":1.88,"TurnoverRate":0.73,"Amount":121484829.0,"Average":4.117571481832972},{"Open":1.93,"Close":1.92,"High":1.95,"Low":1.91,"TurnoverRate":0.41,"Amount":68327430.0,"Average":4.120851702862932},{"Open":1.91,"Close":1.86,"High":1.91,"Low":1.86,"TurnoverRate":0.35,"Amount":57810007.0,"Average":4.069808864733959},{"Open":1.86,"Close":1.87,"High":1.87,"Low":1.82,"TurnoverRate":0.31,"Amount":49319876.0,"Average":4.014641921041921},{"Open":1.86,"Close":1.87,"High":1.9,"Low":1.85,"TurnoverRate":0.26,"Amount":41832213.0,"Average":4.057086481296492},{"Open":1.87,"Close":1.85,"High":1.87,"Low":1.84,"TurnoverRate":0.15,"Amount":24116519.0,"Average":4.035427027207925},{"Open":1.85,"Close":1.84,"High":1.87,"Low":1.84,"TurnoverRate":0.19,"Amount":30000762.0,"Average":4.026083257287025},{"Open":1.84,"Close":1.84,"High":1.86,"Low":1.84,"TurnoverRate":0.23,"Amount":36363923.0,"Average":4.023581552828706},{"Open":1.84,"Close":1.87,"High":1.87,"Low":1.84,"TurnoverRate":0.2,"Amount":32546263.0,"Average":4.041859220346981},{"Open":1.87,"Close":1.9,"High":1.91,"Low":1.85,"TurnoverRate":0.3,"Amount":48634859.0,"Average":4.065711909180585},{"Open":1.9,"Close":1.9,"High":1.91,"Low":1.88,"TurnoverRate":0.28,"Amount":45892916.0,"Average":4.087072171558849},{"Open":1.91,"Close":1.87,"High":1.91,"Low":1.86,"TurnoverRate":0.31,"Amount":50270955.0,"Average":4.065058706515938},{"Open":1.87,"Close":1.89,"High":1.89,"Low":1.85,"TurnoverRate":0.27,"Amount":43236100.0,"Average":4.0611386115364025},{"Open":1.89,"Close":1.88,"High":1.91,"Low":1.87,"TurnoverRate":0.26,"Amount":43107022.0,"Average":4.074926927948878},{"Open":1.87,"Close":1.88,"High":1.91,"Low":1.87,"TurnoverRate":0.35,"Amount":56898545.0,"Average":4.082406816143497},{"Open":1.88,"Close":1.85,"High":1.89,"Low":1.84,"TurnoverRate":0.35,"Amount":57166073.0,"Average":4.046238940558599},{"Open":1.84,"Close":1.84,"High":1.86,"Low":1.83,"TurnoverRate":0.28,"Amount":45694917.0,"Average":4.017877322406774},{"Open":1.84,"Close":1.78,"High":1.84,"Low":1.7,"TurnoverRate":0.53,"Amount":84158696.0,"Average":3.942634897731638},{"Open":1.77,"Close":1.79,"High":1.81,"Low":1.76,"TurnoverRate":0.23,"Amount":37103927.0,"Average":3.93938940618132},{"Open":1.79,"Close":1.8,"High":1.81,"Low":1.77,"TurnoverRate":0.25,"Amount":39712934.0,"Average":3.959059904893878},{"Open":1.8,"Close":1.79,"High":1.81,"Low":1.77,"TurnoverRate":0.15,"Amount":23476726.0,"Average":3.9506480437526292},{"Open":1.79,"Close":1.81,"High":1.82,"Low":1.77,"TurnoverRate":0.19,"Amount":30028137.0,"Average":3.9741310763774003},{"Open":1.81,"Close":1.83,"High":1.84,"Low":1.8,"TurnoverRate":0.17,"Amount":26801304.0,"Average":3.9951261832004175},{"Open":1.84,"Close":1.82,"High":1.84,"Low":1.81,"TurnoverRate":0.19,"Amount":30370974.0,"Average":3.996391125848729},{"Open":1.82,"Close":1.87,"High":1.89,"Low":1.82,"TurnoverRate":0.4,"Amount":64804795.0,"Average":4.043274498059621},{"Open":1.89,"Close":1.88,"High":1.91,"Low":1.87,"TurnoverRate":0.27,"Amount":43872638.0,"Average":4.077496398598474},{"Open":1.88,"Close":1.84,"High":1.89,"Low":1.83,"TurnoverRate":0.22,"Amount":35198568.0,"Average":4.024027163288404},{"Open":1.84,"Close":1.89,"High":1.9,"Low":1.84,"TurnoverRate":0.34,"Amount":54866038.0,"Average":4.059700328528724},{"Open":1.88,"Close":1.91,"High":1.92,"Low":1.86,"TurnoverRate":0.49,"Amount":79727262.0,"Average":4.083677125910446},{"Open":1.89,"Close":1.9,"High":1.91,"Low":1.87,"TurnoverRate":0.4,"Amount":65480224.0,"Average":4.078799038233939}] | [1.9,1.96,2.04,2.06,2.22,2.15,2.17,2.32,2.37,2.36] |
[{"Open":3.34,"Close":3.72,"High":3.82,"Low":3.28,"TurnoverRate":8.85,"Amount":2225055648.0,"Average":6.263302211833376},{"Open":3.64,"Close":3.58,"High":3.8,"Low":3.47,"TurnoverRate":8.99,"Amount":2306144432.0,"Average":6.384349280103118},{"Open":3.48,"Close":3.74,"High":3.81,"Low":3.48,"TurnoverRate":7.1,"Amount":1842663280.0,"Average":6.462804829716237},{"Open":3.73,"Close":3.93,"High":3.94,"Low":3.68,"TurnoverRate":6.84,"Amount":1814157280.0,"Average":6.603599195551875},{"Open":3.85,"Close":3.64,"High":3.86,"Low":3.61,"TurnoverRate":5.82,"Amount":1507411424.0,"Average":6.450195887806638},{"Open":3.55,"Close":3.71,"High":3.95,"Low":3.55,"TurnoverRate":7.33,"Amount":1921299392.0,"Average":6.527673880530585},{"Open":3.64,"Close":3.62,"High":3.79,"Low":3.62,"TurnoverRate":3.6,"Amount":925650272.0,"Average":6.406553709072713},{"Open":3.62,"Close":3.15,"High":3.65,"Low":3.14,"TurnoverRate":5.5,"Amount":1321729024.0,"Average":5.979308004279565},{"Open":3.08,"Close":3.11,"High":3.14,"Low":2.97,"TurnoverRate":2.96,"Amount":666845072.0,"Average":5.614180589617499},{"Open":3.13,"Close":2.84,"High":3.16,"Low":2.81,"TurnoverRate":3.66,"Amount":803249856.0,"Average":5.469743315267685},{"Open":2.8,"Close":3.04,"High":3.06,"Low":2.79,"TurnoverRate":3.78,"Amount":823262064.0,"Average":5.4290095376391525},{"Open":3.03,"Close":3.11,"High":3.24,"Low":2.89,"TurnoverRate":5.07,"Amount":1147384240.0,"Average":5.63659266879184},{"Open":3.08,"Close":3.01,"High":3.17,"Low":3.0,"TurnoverRate":2.96,"Amount":667006416.0,"Average":5.618306033851021},{"Open":2.97,"Close":3.25,"High":3.27,"Low":2.92,"TurnoverRate":4.53,"Amount":1035335408.0,"Average":5.685182503876752},{"Open":3.21,"Close":3.37,"High":3.47,"Low":3.18,"TurnoverRate":6.27,"Amount":1493827632.0,"Average":5.9349575645272665},{"Open":3.27,"Close":3.19,"High":3.33,"Low":3.15,"TurnoverRate":3.7,"Amount":867699744.0,"Average":5.8345425191486955},{"Open":3.18,"Close":3.24,"High":3.3,"Low":3.14,"TurnoverRate":2.78,"Amount":650622256.0,"Average":5.817843662201048},{"Open":3.2,"Close":3.02,"High":3.2,"Low":2.97,"TurnoverRate":2.44,"Amount":551826272.0,"Average":5.63077690409768},{"Open":3.02,"Close":2.91,"High":3.08,"Low":2.89,"TurnoverRate":2.21,"Amount":488796384.0,"Average":5.508849771157893},{"Open":2.87,"Close":3.04,"High":3.05,"Low":2.77,"TurnoverRate":2.29,"Amount":501046448.0,"Average":5.457784497407521},{"Open":3.02,"Close":3.07,"High":3.11,"Low":2.89,"TurnoverRate":2.58,"Amount":563956192.0,"Average":5.437577660232986},{"Open":3.05,"Close":3.03,"High":3.13,"Low":3.02,"TurnoverRate":1.93,"Amount":427497488.0,"Average":5.522816640118235},{"Open":3.1,"Close":3.02,"High":3.12,"Low":3.01,"TurnoverRate":1.71,"Amount":377872368.0,"Average":5.509090416047656},{"Open":3.0,"Close":2.77,"High":3.01,"Low":2.74,"TurnoverRate":2.53,"Amount":534282720.0,"Average":5.268483627531897},{"Open":2.75,"Close":2.84,"High":2.87,"Low":2.74,"TurnoverRate":1.58,"Amount":328696688.0,"Average":5.168731422964369},{"Open":2.86,"Close":2.92,"High":2.95,"Low":2.79,"TurnoverRate":1.93,"Amount":408186352.0,"Average":5.275436246121158},{"Open":3.02,"Close":2.96,"High":3.09,"Low":2.93,"TurnoverRate":3.24,"Amount":708998864.0,"Average":5.447191841338183},{"Open":2.89,"Close":3.09,"High":3.11,"Low":2.89,"TurnoverRate":3.67,"Amount":803405536.0,"Average":5.456716972622874},{"Open":3.07,"Close":3.08,"High":3.17,"Low":3.04,"TurnoverRate":3.12,"Amount":697600128.0,"Average":5.56847464851804},{"Open":3.09,"Close":3.11,"High":3.14,"Low":3.0,"TurnoverRate":2.47,"Amount":547060176.0,"Average":5.512324544477147}] | [3.07,3.04,3.14,3.08,3.07,3.04,3.07,3.09,3.08,2.87] |
[{"Open":3.21,"Close":3.22,"High":3.26,"Low":3.18,"TurnoverRate":1.84,"Amount":421031120.0,"Average":5.704974614061927},{"Open":3.22,"Close":3.13,"High":3.25,"Low":3.1,"TurnoverRate":1.77,"Amount":400394608.0,"Average":5.635979088603176},{"Open":3.11,"Close":3.07,"High":3.13,"Low":3.04,"TurnoverRate":1.06,"Amount":234094821.0,"Average":5.523462161913458},{"Open":3.05,"Close":3.01,"High":3.07,"Low":2.97,"TurnoverRate":1.34,"Amount":291243248.0,"Average":5.4268186645896765},{"Open":2.98,"Close":3.05,"High":3.07,"Low":2.98,"TurnoverRate":0.93,"Amount":203899995.0,"Average":5.462709305627743},{"Open":3.08,"Close":3.1,"High":3.14,"Low":3.04,"TurnoverRate":1.51,"Amount":335117888.0,"Average":5.532654921752855},{"Open":3.1,"Close":3.07,"High":3.11,"Low":3.04,"TurnoverRate":1.16,"Amount":256442003.0,"Average":5.512830774787015},{"Open":3.07,"Close":3.07,"High":3.08,"Low":3.04,"TurnoverRate":1.02,"Amount":225855087.0,"Average":5.500838734190164},{"Open":3.06,"Close":3.01,"High":3.08,"Low":2.98,"TurnoverRate":1.58,"Amount":345061040.0,"Average":5.442431469038832},{"Open":2.99,"Close":3.01,"High":3.05,"Low":2.98,"TurnoverRate":1.07,"Amount":234210083.0,"Average":5.435256237395831},{"Open":3.0,"Close":3.0,"High":3.01,"Low":2.97,"TurnoverRate":1.14,"Amount":247207875.0,"Average":5.410084825326794},{"Open":3.0,"Close":2.96,"High":3.0,"Low":2.95,"TurnoverRate":0.96,"Amount":207385854.0,"Average":5.386561612026825},{"Open":2.95,"Close":2.91,"High":2.95,"Low":2.87,"TurnoverRate":1.36,"Amount":288749328.0,"Average":5.295364239382197},{"Open":2.91,"Close":2.91,"High":2.97,"Low":2.88,"TurnoverRate":1.2,"Amount":256444199.0,"Average":5.334996224122759},{"Open":2.92,"Close":2.91,"High":2.93,"Low":2.89,"TurnoverRate":0.65,"Amount":138302203.0,"Average":5.300153406913466},{"Open":2.92,"Close":2.91,"High":2.92,"Low":2.88,"TurnoverRate":0.61,"Amount":128618059.0,"Average":5.289528491996907},{"Open":2.9,"Close":2.89,"High":2.92,"Low":2.87,"TurnoverRate":0.88,"Amount":186217762.0,"Average":5.282218944394489},{"Open":2.89,"Close":2.91,"High":2.91,"Low":2.88,"TurnoverRate":0.51,"Amount":107897869.0,"Average":5.2929512097011555},{"Open":2.91,"Close":2.91,"High":2.94,"Low":2.87,"TurnoverRate":0.99,"Amount":211076936.0,"Average":5.297065491531549},{"Open":2.9,"Close":2.84,"High":2.9,"Low":2.83,"TurnoverRate":0.91,"Amount":190621757.0,"Average":5.237667251005649},{"Open":2.84,"Close":2.83,"High":2.84,"Low":2.8,"TurnoverRate":0.6,"Amount":125453080.0,"Average":5.180971496064293},{"Open":2.83,"Close":2.82,"High":2.84,"Low":2.81,"TurnoverRate":0.44,"Amount":92788000.0,"Average":5.198906295524329},{"Open":2.81,"Close":2.83,"High":2.84,"Low":2.77,"TurnoverRate":0.65,"Amount":134381806.0,"Average":5.175677416124572},{"Open":2.83,"Close":2.78,"High":2.83,"Low":2.78,"TurnoverRate":0.53,"Amount":110105947.0,"Average":5.163475286062653},{"Open":2.79,"Close":2.74,"High":2.79,"Low":2.73,"TurnoverRate":0.59,"Amount":120907516.0,"Average":5.097732767234874},{"Open":2.74,"Close":2.68,"High":2.75,"Low":2.68,"TurnoverRate":0.5,"Amount":101756168.0,"Average":5.038656307718209},{"Open":2.7,"Close":2.68,"High":2.71,"Low":2.65,"TurnoverRate":0.6,"Amount":121553150.0,"Average":5.00773078016405},{"Open":2.68,"Close":2.71,"High":2.71,"Low":2.68,"TurnoverRate":0.4,"Amount":80856588.0,"Average":5.026987969784575},{"Open":2.7,"Close":2.67,"High":2.71,"Low":2.67,"TurnoverRate":0.43,"Amount":87037127.0,"Average":5.0138037961922866},{"Open":2.68,"Close":2.72,"High":2.72,"Low":2.67,"TurnoverRate":0.44,"Amount":88942408.0,"Average":5.040486466881262}] | [2.76,2.74,2.78,2.77,2.75,2.79,2.71,2.69,2.7,2.63] |
[{"Open":2.39,"Close":2.4,"High":2.41,"Low":2.37,"TurnoverRate":0.3,"Amount":59740311.0,"Average":4.622575056485809},{"Open":2.4,"Close":2.54,"High":2.59,"Low":2.38,"TurnoverRate":1.3,"Amount":264601267.0,"Average":4.7736111672379575},{"Open":2.52,"Close":2.51,"High":2.55,"Low":2.47,"TurnoverRate":0.68,"Amount":137750860.0,"Average":4.776945270940402},{"Open":2.49,"Close":2.6,"High":2.62,"Low":2.49,"TurnoverRate":0.87,"Amount":180942481.0,"Average":4.869634795854381},{"Open":2.61,"Close":2.6,"High":2.61,"Low":2.55,"TurnoverRate":0.39,"Amount":82055832.0,"Average":4.883374615398349},{"Open":2.58,"Close":2.44,"High":2.61,"Low":2.41,"TurnoverRate":0.72,"Amount":144685825.0,"Average":4.7450110192114705},{"Open":2.44,"Close":2.47,"High":2.51,"Low":2.43,"TurnoverRate":0.57,"Amount":115471486.0,"Average":4.725233905684775},{"Open":2.46,"Close":2.43,"High":2.47,"Low":2.41,"TurnoverRate":0.47,"Amount":92707488.0,"Average":4.682361901683393},{"Open":2.41,"Close":2.44,"High":2.45,"Low":2.4,"TurnoverRate":0.31,"Amount":62368965.0,"Average":4.6793335384061345},{"Open":2.43,"Close":2.45,"High":2.46,"Low":2.35,"TurnoverRate":0.71,"Amount":139093292.0,"Average":4.629390961102587},{"Open":2.43,"Close":2.52,"High":2.54,"Low":2.42,"TurnoverRate":0.64,"Amount":129448540.0,"Average":4.767024120788069},{"Open":2.53,"Close":2.69,"High":2.74,"Low":2.52,"TurnoverRate":2.07,"Amount":441272000.0,"Average":5.005683223261059},{"Open":2.69,"Close":2.65,"High":2.69,"Low":2.62,"TurnoverRate":0.92,"Amount":193558804.0,"Average":4.967695509900292},{"Open":2.64,"Close":2.63,"High":2.7,"Low":2.6,"TurnoverRate":0.63,"Amount":131995735.0,"Average":4.960343590051935},{"Open":2.61,"Close":2.66,"High":2.66,"Low":2.61,"TurnoverRate":0.57,"Amount":120924969.0,"Average":4.945907646373136},{"Open":2.64,"Close":2.59,"High":2.66,"Low":2.57,"TurnoverRate":0.5,"Amount":104642567.0,"Average":4.900969819309273},{"Open":2.57,"Close":2.54,"High":2.59,"Low":2.5,"TurnoverRate":0.89,"Amount":181324733.0,"Average":4.803367806196109},{"Open":2.54,"Close":2.61,"High":2.64,"Low":2.5,"TurnoverRate":0.9,"Amount":186044900.0,"Average":4.868093423903374},{"Open":2.6,"Close":2.56,"High":2.64,"Low":2.56,"TurnoverRate":0.4,"Amount":83238660.0,"Average":4.884009364493549},{"Open":2.57,"Close":2.61,"High":2.62,"Low":2.53,"TurnoverRate":0.71,"Amount":146711407.0,"Average":4.870524727527447},{"Open":2.6,"Close":2.71,"High":2.74,"Low":2.57,"TurnoverRate":1.23,"Amount":262631077.0,"Average":5.0212042772692165},{"Open":2.71,"Close":2.78,"High":2.84,"Low":2.66,"TurnoverRate":2.13,"Amount":466137424.0,"Average":5.130722470121802},{"Open":2.79,"Close":2.76,"High":2.81,"Low":2.74,"TurnoverRate":0.9,"Amount":197551616.0,"Average":5.131624000893578},{"Open":2.76,"Close":2.77,"High":2.83,"Low":2.74,"TurnoverRate":1.24,"Amount":270156416.0,"Average":5.138134187418099},{"Open":2.77,"Close":2.76,"High":2.8,"Low":2.74,"TurnoverRate":0.88,"Amount":191321417.0,"Average":5.116708797453967},{"Open":2.77,"Close":2.79,"High":2.81,"Low":2.74,"TurnoverRate":0.64,"Amount":139230952.0,"Average":5.145153913808268},{"Open":2.77,"Close":2.82,"High":2.83,"Low":2.74,"TurnoverRate":1.11,"Amount":242778843.0,"Average":5.13346139207585},{"Open":2.81,"Close":2.91,"High":3.0,"Low":2.79,"TurnoverRate":2.32,"Amount":526166192.0,"Average":5.329976225279406},{"Open":2.88,"Close":2.89,"High":2.91,"Low":2.82,"TurnoverRate":1.12,"Amount":250587963.0,"Average":5.256590205407038},{"Open":2.88,"Close":2.83,"High":2.96,"Low":2.81,"TurnoverRate":1.04,"Amount":231695436.0,"Average":5.25929101453881}] | [2.83,2.77,2.79,2.52,2.51,2.52,2.44,2.4,2.4,2.44] |
[{"Open":2.39,"Close":2.39,"High":2.43,"Low":2.38,"TurnoverRate":0.49,"Amount":96688425.0,"Average":4.6481020781955324},{"Open":2.39,"Close":2.3,"High":2.41,"Low":2.29,"TurnoverRate":0.54,"Amount":104709735.0,"Average":4.58699967144891},{"Open":2.37,"Close":2.3,"High":2.37,"Low":2.27,"TurnoverRate":0.44,"Amount":84512015.0,"Average":4.5346605390381445},{"Open":2.32,"Close":2.34,"High":2.35,"Low":2.31,"TurnoverRate":0.35,"Amount":68035207.0,"Average":4.562752799946348},{"Open":2.33,"Close":2.31,"High":2.36,"Low":2.31,"TurnoverRate":0.28,"Amount":55076225.0,"Average":4.550889087198301},{"Open":2.3,"Close":2.25,"High":2.33,"Low":2.21,"TurnoverRate":0.39,"Amount":74435860.0,"Average":4.473739061448216},{"Open":2.27,"Close":2.28,"High":2.31,"Low":2.24,"TurnoverRate":0.35,"Amount":66427947.0,"Average":4.4687184748168525},{"Open":2.3,"Close":2.25,"High":2.31,"Low":2.21,"TurnoverRate":0.32,"Amount":60489224.0,"Average":4.45389391217271},{"Open":2.24,"Close":2.27,"High":2.28,"Low":2.21,"TurnoverRate":0.27,"Amount":51507535.0,"Average":4.448626741404179},{"Open":2.27,"Close":2.26,"High":2.28,"Low":2.24,"TurnoverRate":0.21,"Amount":40260374.0,"Average":4.463950992349484},{"Open":2.27,"Close":2.31,"High":2.31,"Low":2.24,"TurnoverRate":0.35,"Amount":67553556.0,"Average":4.501769692123151},{"Open":2.31,"Close":2.34,"High":2.35,"Low":2.29,"TurnoverRate":0.29,"Amount":55248930.0,"Average":4.552220125734343},{"Open":2.34,"Close":2.32,"High":2.36,"Low":2.31,"TurnoverRate":0.17,"Amount":33922894.0,"Average":4.556650234394938},{"Open":2.33,"Close":2.34,"High":2.34,"Low":2.31,"TurnoverRate":0.29,"Amount":55755453.0,"Average":4.5529150505058755},{"Open":2.37,"Close":2.31,"High":2.37,"Low":2.31,"TurnoverRate":0.21,"Amount":40951624.0,"Average":4.549927670684962},{"Open":2.33,"Close":2.32,"High":2.35,"Low":2.31,"TurnoverRate":0.18,"Amount":35591406.0,"Average":4.553193890082898},{"Open":2.34,"Close":2.33,"High":2.34,"Low":2.31,"TurnoverRate":0.2,"Amount":39007785.0,"Average":4.536791267838243},{"Open":2.33,"Close":2.32,"High":2.34,"Low":2.31,"TurnoverRate":0.2,"Amount":39470991.0,"Average":4.5461969316532675},{"Open":2.34,"Close":2.32,"High":2.35,"Low":2.3,"TurnoverRate":0.17,"Amount":32766966.0,"Average":3.439198740488061},{"Open":2.31,"Close":2.33,"High":2.33,"Low":2.27,"TurnoverRate":0.21,"Amount":40470830.0,"Average":3.4117186380381543},{"Open":2.35,"Close":2.37,"High":2.38,"Low":2.35,"TurnoverRate":0.28,"Amount":53751451.0,"Average":3.475661392425526},{"Open":2.35,"Close":2.38,"High":2.38,"Low":2.35,"TurnoverRate":0.26,"Amount":49348233.0,"Average":3.477309163936159},{"Open":2.37,"Close":2.31,"High":2.38,"Low":2.3,"TurnoverRate":0.29,"Amount":54623001.0,"Average":3.4489661247040253},{"Open":2.32,"Close":2.34,"High":2.35,"Low":2.31,"TurnoverRate":0.25,"Amount":46805976.0,"Average":3.443996291554457},{"Open":2.34,"Close":2.32,"High":2.34,"Low":2.3,"TurnoverRate":0.21,"Amount":39827369.0,"Average":3.428723721138449},{"Open":2.32,"Close":2.27,"High":2.32,"Low":2.26,"TurnoverRate":0.25,"Amount":47681467.0,"Average":3.3941577152782227},{"Open":2.25,"Close":2.3,"High":2.31,"Low":2.25,"TurnoverRate":0.26,"Amount":49287583.0,"Average":3.3972458833341377},{"Open":2.27,"Close":2.17,"High":2.27,"Low":2.07,"TurnoverRate":0.52,"Amount":95379448.0,"Average":3.2910459431016337},{"Open":2.17,"Close":2.09,"High":2.18,"Low":2.09,"TurnoverRate":0.52,"Amount":93740066.0,"Average":3.2243551810129847},{"Open":2.09,"Close":2.08,"High":2.12,"Low":2.04,"TurnoverRate":0.33,"Amount":59621907.0,"Average":3.1948123201568954}] | [2.08,1.99,2.0,1.98,1.97,1.88,1.91,1.89,1.85,1.87] |
[{"Open":1.42,"Close":1.41,"High":1.42,"Low":1.39,"TurnoverRate":0.33,"Amount":46829856.0,"Average":2.5149623264681398},{"Open":1.4,"Close":1.35,"High":1.41,"Low":1.35,"TurnoverRate":0.48,"Amount":65913833.0,"Average":2.4812377611058203},{"Open":1.31,"Close":1.34,"High":1.35,"Low":1.3,"TurnoverRate":0.36,"Amount":49501668.0,"Average":2.4360217905879225},{"Open":1.35,"Close":1.31,"High":1.36,"Low":1.3,"TurnoverRate":0.36,"Amount":49539528.0,"Average":2.4367097710336685},{"Open":1.32,"Close":1.32,"High":1.33,"Low":1.27,"TurnoverRate":0.41,"Amount":55705494.0,"Average":2.414346565421472},{"Open":1.32,"Close":1.33,"High":1.35,"Low":1.3,"TurnoverRate":0.28,"Amount":37904200.0,"Average":2.4408183240712717},{"Open":1.35,"Close":1.32,"High":1.35,"Low":1.31,"TurnoverRate":0.32,"Amount":43619488.0,"Average":2.4360127554297137},{"Open":1.32,"Close":1.32,"High":1.35,"Low":1.31,"TurnoverRate":0.32,"Amount":44045046.0,"Average":2.438547558409921},{"Open":1.32,"Close":1.32,"High":1.34,"Low":1.3,"TurnoverRate":0.32,"Amount":43467074.0,"Average":2.4282060678513373},{"Open":1.33,"Close":1.38,"High":1.39,"Low":1.32,"TurnoverRate":0.54,"Amount":74177044.0,"Average":2.4750927279158073},{"Open":1.39,"Close":1.39,"High":1.4,"Low":1.37,"TurnoverRate":0.45,"Amount":62768553.0,"Average":2.4969291081735836},{"Open":1.4,"Close":1.38,"High":1.4,"Low":1.36,"TurnoverRate":0.31,"Amount":42746328.0,"Average":2.4896229426085337},{"Open":1.38,"Close":1.35,"High":1.39,"Low":1.34,"TurnoverRate":0.33,"Amount":45224675.0,"Average":2.477290654425741},{"Open":1.35,"Close":1.33,"High":1.36,"Low":1.32,"TurnoverRate":0.27,"Amount":37365957.0,"Average":2.449391486181761},{"Open":1.33,"Close":1.33,"High":1.34,"Low":1.3,"TurnoverRate":0.27,"Amount":35972970.0,"Average":2.426245396786856},{"Open":1.34,"Close":1.35,"High":1.36,"Low":1.33,"TurnoverRate":0.33,"Amount":44804713.0,"Average":2.455052767123288},{"Open":1.34,"Close":1.3,"High":1.35,"Low":1.29,"TurnoverRate":0.4,"Amount":54045800.0,"Average":2.427835352568854},{"Open":1.29,"Close":1.28,"High":1.31,"Low":1.27,"TurnoverRate":0.31,"Amount":41567300.0,"Average":2.401984351705248},{"Open":1.28,"Close":1.28,"High":1.31,"Low":1.27,"TurnoverRate":0.34,"Amount":45917989.0,"Average":2.3982946396394045},{"Open":1.29,"Close":1.26,"High":1.29,"Low":1.25,"TurnoverRate":0.27,"Amount":35775053.0,"Average":2.3812887229255693},{"Open":1.26,"Close":1.26,"High":1.29,"Low":1.24,"TurnoverRate":0.23,"Amount":30889782.0,"Average":2.3719223533567275},{"Open":1.26,"Close":1.28,"High":1.29,"Low":1.25,"TurnoverRate":0.23,"Amount":31100721.0,"Average":2.382704038244961},{"Open":1.29,"Close":1.3,"High":1.3,"Low":1.27,"TurnoverRate":0.33,"Amount":43486436.0,"Average":2.3984841264588437},{"Open":1.3,"Close":1.29,"High":1.32,"Low":1.28,"TurnoverRate":0.28,"Amount":37817890.0,"Average":2.4095655276554804},{"Open":1.29,"Close":1.27,"High":1.29,"Low":1.25,"TurnoverRate":0.26,"Amount":34588419.0,"Average":2.3753172041533896},{"Open":1.26,"Close":1.3,"High":1.31,"Low":1.25,"TurnoverRate":0.35,"Amount":46759289.0,"Average":2.3919263074971355},{"Open":1.29,"Close":1.32,"High":1.34,"Low":1.29,"TurnoverRate":0.47,"Amount":63228420.0,"Average":2.4307684618844596},{"Open":1.32,"Close":1.33,"High":1.36,"Low":1.32,"TurnoverRate":0.46,"Amount":63025165.0,"Average":2.450443625364018},{"Open":1.34,"Close":1.38,"High":1.39,"Low":1.33,"TurnoverRate":0.52,"Amount":71057289.0,"Average":2.474079287761092},{"Open":1.36,"Close":1.38,"High":1.39,"Low":1.35,"TurnoverRate":0.37,"Amount":50996432.0,"Average":2.4847703132004133}] | [1.38,1.39,1.38,1.37,1.34,1.38,1.33,1.21,1.19,1.15] |
[{"Open":1.36,"Close":1.35,"High":1.36,"Low":1.33,"TurnoverRate":0.24,"Amount":32499078.0,"Average":2.4533345914893294},{"Open":1.35,"Close":1.36,"High":1.39,"Low":1.33,"TurnoverRate":0.44,"Amount":60775633.0,"Average":2.4798384602515924},{"Open":1.37,"Close":1.33,"High":1.38,"Low":1.33,"TurnoverRate":0.35,"Amount":47906965.0,"Average":2.460085397228056},{"Open":1.32,"Close":1.35,"High":1.37,"Low":1.31,"TurnoverRate":0.34,"Amount":46917054.0,"Average":2.451576956237753},{"Open":1.33,"Close":1.26,"High":1.36,"Low":1.25,"TurnoverRate":0.87,"Amount":116100881.0,"Average":2.3996263349241156},{"Open":1.27,"Close":1.28,"High":1.31,"Low":1.26,"TurnoverRate":0.53,"Amount":71166814.0,"Average":2.3974967490685155},{"Open":1.28,"Close":1.31,"High":1.31,"Low":1.27,"TurnoverRate":0.42,"Amount":55876974.0,"Average":2.4002549012869636},{"Open":1.29,"Close":1.32,"High":1.32,"Low":1.28,"TurnoverRate":0.41,"Amount":55581165.0,"Average":2.4159001408303777},{"Open":1.32,"Close":1.33,"High":1.33,"Low":1.29,"TurnoverRate":0.21,"Amount":28395693.0,"Average":2.4196612812515976},{"Open":1.31,"Close":1.29,"High":1.31,"Low":1.25,"TurnoverRate":0.43,"Amount":56671905.0,"Average":2.388649554277044},{"Open":1.29,"Close":1.29,"High":1.3,"Low":1.27,"TurnoverRate":0.28,"Amount":37264367.0,"Average":2.397671262844311},{"Open":1.31,"Close":1.27,"High":1.32,"Low":1.26,"TurnoverRate":0.27,"Amount":35621774.0,"Average":2.3998877592955647},{"Open":1.28,"Close":1.27,"High":1.29,"Low":1.26,"TurnoverRate":0.18,"Amount":24379884.0,"Average":2.3849005145462017},{"Open":1.28,"Close":1.25,"High":1.3,"Low":1.25,"TurnoverRate":0.31,"Amount":40881632.0,"Average":2.377875934273666},{"Open":1.25,"Close":1.25,"High":1.28,"Low":1.24,"TurnoverRate":0.27,"Amount":35897381.0,"Average":2.370199401794616},{"Open":1.24,"Close":1.29,"High":1.3,"Low":1.23,"TurnoverRate":0.38,"Amount":50240233.0,"Average":2.3864939981664364},{"Open":1.31,"Close":1.34,"High":1.37,"Low":1.3,"TurnoverRate":0.56,"Amount":75809874.0,"Average":2.446853201474376},{"Open":1.35,"Close":1.38,"High":1.43,"Low":1.34,"TurnoverRate":0.87,"Amount":121087777.0,"Average":2.505540825194504},{"Open":1.38,"Close":1.38,"High":1.44,"Low":1.37,"TurnoverRate":0.73,"Amount":102774148.0,"Average":2.5160326774824533},{"Open":1.4,"Close":1.38,"High":1.43,"Low":1.37,"TurnoverRate":0.67,"Amount":94088476.0,"Average":2.5120471820776453},{"Open":1.39,"Close":1.39,"High":1.4,"Low":1.38,"TurnoverRate":0.41,"Amount":57029574.0,"Average":2.4988530516205643},{"Open":1.39,"Close":1.38,"High":1.4,"Low":1.36,"TurnoverRate":0.33,"Amount":45047573.0,"Average":2.4813447354650364},{"Open":1.37,"Close":1.39,"High":1.39,"Low":1.35,"TurnoverRate":0.41,"Amount":56874501.0,"Average":2.482096063961176},{"Open":1.38,"Close":1.41,"High":1.44,"Low":1.36,"TurnoverRate":0.67,"Amount":93560937.0,"Average":2.512485418277907},{"Open":1.4,"Close":1.36,"High":1.41,"Low":1.35,"TurnoverRate":0.47,"Amount":65361505.0,"Average":2.4864857513495418},{"Open":1.37,"Close":1.4,"High":1.43,"Low":1.36,"TurnoverRate":0.58,"Amount":80880216.0,"Average":2.500369922682882},{"Open":1.4,"Close":1.38,"High":1.41,"Low":1.37,"TurnoverRate":0.48,"Amount":66847371.0,"Average":2.49871493344597},{"Open":1.37,"Close":1.34,"High":1.38,"Low":1.34,"TurnoverRate":0.34,"Amount":47300461.0,"Average":2.463655497856693},{"Open":1.33,"Close":1.36,"High":1.36,"Low":1.33,"TurnoverRate":0.33,"Amount":45368284.0,"Average":2.4568948916098496},{"Open":1.36,"Close":1.39,"High":1.39,"Low":1.34,"TurnoverRate":0.3,"Amount":42003608.0,"Average":2.476919919801863}] | [1.39,1.38,1.36,1.34,1.34,1.33,1.36,1.4,1.44,1.45] |
[{"Open":2.04,"Close":1.99,"High":2.09,"Low":1.99,"TurnoverRate":1.03,"Amount":180375460.0,"Average":3.153615612171395},{"Open":1.98,"Close":2.05,"High":2.05,"Low":1.97,"TurnoverRate":0.84,"Amount":146047095.0,"Average":3.1262823792327668},{"Open":2.05,"Close":2.08,"High":2.09,"Low":2.04,"TurnoverRate":0.93,"Amount":165365201.0,"Average":3.1769353029097935},{"Open":2.08,"Close":2.1,"High":2.13,"Low":2.06,"TurnoverRate":0.85,"Amount":151869441.0,"Average":3.2069668110338476},{"Open":2.09,"Close":2.11,"High":2.13,"Low":2.08,"TurnoverRate":0.7,"Amount":125088573.0,"Average":3.2138434758926873},{"Open":2.13,"Close":2.03,"High":2.14,"Low":2.02,"TurnoverRate":0.9,"Amount":159171258.0,"Average":3.1839409584352665},{"Open":2.05,"Close":1.99,"High":2.05,"Low":1.96,"TurnoverRate":0.83,"Amount":144920249.0,"Average":3.1161222063105023},{"Open":1.99,"Close":2.01,"High":2.03,"Low":1.94,"TurnoverRate":0.73,"Amount":126138604.0,"Average":3.0959272912913502},{"Open":2.0,"Close":1.87,"High":2.0,"Low":1.86,"TurnoverRate":1.07,"Amount":180785074.0,"Average":3.0352978883797928},{"Open":1.85,"Close":1.88,"High":1.94,"Low":1.84,"TurnoverRate":1.19,"Amount":199949177.0,"Average":3.012380671871375},{"Open":1.88,"Close":1.8,"High":1.91,"Low":1.79,"TurnoverRate":0.84,"Amount":138514911.0,"Average":2.962163472436668},{"Open":1.82,"Close":1.87,"High":1.88,"Low":1.8,"TurnoverRate":0.61,"Amount":100313944.0,"Average":2.959314171757966},{"Open":1.79,"Close":1.65,"High":1.79,"Low":1.58,"TurnoverRate":1.44,"Amount":224078425.0,"Average":2.8011588863790067},{"Open":1.65,"Close":1.76,"High":1.77,"Low":1.65,"TurnoverRate":1.1,"Amount":173230895.0,"Average":2.8160894062719968},{"Open":1.71,"Close":1.8,"High":1.84,"Low":1.68,"TurnoverRate":0.83,"Amount":135011711.0,"Average":2.901032054697975},{"Open":1.77,"Close":1.74,"High":1.81,"Low":1.73,"TurnoverRate":0.55,"Amount":87644218.0,"Average":2.8753344006508885},{"Open":1.76,"Close":1.81,"High":1.81,"Low":1.71,"TurnoverRate":0.58,"Amount":93220304.0,"Average":2.8882683149757558},{"Open":1.78,"Close":1.78,"High":1.79,"Low":1.76,"TurnoverRate":0.39,"Amount":63283473.0,"Average":2.887401754794202},{"Open":1.75,"Close":1.74,"High":1.79,"Low":1.73,"TurnoverRate":0.4,"Amount":63634142.0,"Average":2.8664286164740225},{"Open":1.75,"Close":1.82,"High":1.86,"Low":1.75,"TurnoverRate":0.73,"Amount":119171347.0,"Average":2.912656654038861},{"Open":1.81,"Close":1.81,"High":1.83,"Low":1.79,"TurnoverRate":0.38,"Amount":61407274.0,"Average":2.9198595400101754},{"Open":1.81,"Close":1.76,"High":1.9,"Low":1.75,"TurnoverRate":0.85,"Amount":138677324.0,"Average":2.9299346731120277},{"Open":1.77,"Close":1.72,"High":1.77,"Low":1.66,"TurnoverRate":0.6,"Amount":93332372.0,"Average":2.8127664345105887},{"Open":1.72,"Close":1.75,"High":1.77,"Low":1.71,"TurnoverRate":0.37,"Amount":59669860.0,"Average":2.86002569092286},{"Open":1.76,"Close":1.74,"High":1.77,"Low":1.73,"TurnoverRate":0.29,"Amount":46682563.0,"Average":2.857037424645797},{"Open":1.74,"Close":1.71,"High":1.74,"Low":1.69,"TurnoverRate":0.36,"Amount":56907899.0,"Average":2.8212031331333813},{"Open":1.71,"Close":1.7,"High":1.72,"Low":1.69,"TurnoverRate":0.26,"Amount":40103314.0,"Average":2.741694514329468},{"Open":1.69,"Close":1.74,"High":1.75,"Low":1.69,"TurnoverRate":0.32,"Amount":49035004.0,"Average":2.763765506901663},{"Open":1.74,"Close":1.73,"High":1.77,"Low":1.71,"TurnoverRate":0.28,"Amount":43049352.0,"Average":2.7840052770789816},{"Open":1.72,"Close":1.73,"High":1.76,"Low":1.7,"TurnoverRate":0.29,"Amount":44980541.0,"Average":2.769089806572354}] | [1.72,1.71,1.7,1.67,1.68,1.67,1.63,1.66,1.71,1.68] |
[{"Open":1.37,"Close":1.34,"High":1.39,"Low":1.34,"TurnoverRate":0.32,"Amount":43042091.0,"Average":2.4007368632416184},{"Open":1.34,"Close":1.38,"High":1.38,"Low":1.34,"TurnoverRate":0.31,"Amount":41180142.0,"Average":2.4007265116712917},{"Open":1.36,"Close":1.38,"High":1.4,"Low":1.35,"TurnoverRate":0.33,"Amount":44580176.0,"Average":2.416780566081719},{"Open":1.4,"Close":1.41,"High":1.42,"Low":1.39,"TurnoverRate":0.29,"Amount":39874092.0,"Average":2.4498704841484393},{"Open":1.37,"Close":1.41,"High":1.41,"Low":1.36,"TurnoverRate":0.28,"Amount":37776447.0,"Average":2.4210084211335845},{"Open":1.41,"Close":1.4,"High":1.42,"Low":1.39,"TurnoverRate":0.32,"Amount":43695611.0,"Average":2.444140521431728},{"Open":1.41,"Close":1.47,"High":1.48,"Low":1.41,"TurnoverRate":0.41,"Amount":57403515.0,"Average":2.484172591820043},{"Open":1.47,"Close":1.47,"High":1.5,"Low":1.46,"TurnoverRate":0.35,"Amount":48650933.0,"Average":2.526192610054729},{"Open":1.47,"Close":1.49,"High":1.52,"Low":1.47,"TurnoverRate":0.37,"Amount":52417181.0,"Average":2.5400351320966834},{"Open":1.5,"Close":1.48,"High":1.51,"Low":1.47,"TurnoverRate":0.22,"Amount":30728769.0,"Average":2.5297622438646896},{"Open":1.49,"Close":1.54,"High":1.54,"Low":1.48,"TurnoverRate":0.4,"Amount":56262562.0,"Average":2.5549967757463468},{"Open":1.5,"Close":1.5,"High":1.55,"Low":1.47,"TurnoverRate":0.46,"Amount":65354347.0,"Average":2.540608033774039},{"Open":1.53,"Close":1.54,"High":1.6,"Low":1.52,"TurnoverRate":0.75,"Amount":109137165.0,"Average":2.5976195009794285},{"Open":1.53,"Close":1.51,"High":1.54,"Low":1.5,"TurnoverRate":0.29,"Amount":41841475.0,"Average":2.5596908780580314},{"Open":1.52,"Close":1.49,"High":1.52,"Low":1.48,"TurnoverRate":0.32,"Amount":45287336.0,"Average":2.529128630705394},{"Open":1.5,"Close":1.47,"High":1.51,"Low":1.45,"TurnoverRate":0.38,"Amount":52924035.0,"Average":2.5182375108844086},{"Open":1.47,"Close":1.49,"High":1.5,"Low":1.45,"TurnoverRate":0.43,"Amount":60477208.0,"Average":2.5191908891721444},{"Open":1.49,"Close":1.47,"High":1.5,"Low":1.47,"TurnoverRate":0.31,"Amount":43098701.0,"Average":2.519493104798873},{"Open":1.47,"Close":1.51,"High":1.51,"Low":1.46,"TurnoverRate":0.44,"Amount":61841953.0,"Average":2.5265848058341676},{"Open":1.51,"Close":1.52,"High":1.57,"Low":1.51,"TurnoverRate":0.66,"Amount":95299431.0,"Average":2.583473559223706},{"Open":1.54,"Close":1.55,"High":1.58,"Low":1.52,"TurnoverRate":0.55,"Amount":79852139.0,"Average":2.5904740262057464},{"Open":1.56,"Close":1.56,"High":1.57,"Low":1.53,"TurnoverRate":0.43,"Amount":62601257.0,"Average":2.5897074433978267},{"Open":1.55,"Close":1.56,"High":1.57,"Low":1.52,"TurnoverRate":0.51,"Amount":73100915.0,"Average":2.588101079837139},{"Open":1.56,"Close":1.57,"High":1.58,"Low":1.55,"TurnoverRate":0.37,"Amount":53553931.0,"Average":2.602181250121475},{"Open":1.57,"Close":1.57,"High":1.58,"Low":1.54,"TurnoverRate":0.4,"Amount":57625036.0,"Average":2.6026275117315762},{"Open":1.57,"Close":1.58,"High":1.59,"Low":1.56,"TurnoverRate":0.44,"Amount":64795528.0,"Average":2.6158661617588876},{"Open":1.57,"Close":1.53,"High":1.58,"Low":1.51,"TurnoverRate":0.5,"Amount":71138762.0,"Average":2.576016700584448},{"Open":1.52,"Close":1.52,"High":1.54,"Low":1.52,"TurnoverRate":0.26,"Amount":36892303.0,"Average":2.570086244731617},{"Open":1.53,"Close":1.53,"High":1.54,"Low":1.51,"TurnoverRate":0.27,"Amount":38152557.0,"Average":2.563240753804293},{"Open":1.53,"Close":1.54,"High":1.54,"Low":1.51,"TurnoverRate":0.32,"Amount":45450258.0,"Average":2.5697566519285786}] | [1.53,1.5,1.5,1.47,1.43,1.44,1.43,1.43,1.47,1.51] |
[{"Open":1.47,"Close":1.48,"High":1.49,"Low":1.47,"TurnoverRate":0.27,"Amount":37572028.0,"Average":2.5182830753969583},{"Open":1.47,"Close":1.47,"High":1.48,"Low":1.46,"TurnoverRate":0.25,"Amount":34381824.0,"Average":2.5063292025076542},{"Open":1.47,"Close":1.47,"High":1.48,"Low":1.46,"TurnoverRate":0.21,"Amount":29562722.0,"Average":2.5096541478488232},{"Open":1.47,"Close":1.47,"High":1.48,"Low":1.46,"TurnoverRate":0.2,"Amount":27286224.0,"Average":2.508478340810473},{"Open":1.48,"Close":1.49,"High":1.5,"Low":1.47,"TurnoverRate":0.39,"Amount":55335481.0,"Average":2.526907368084572},{"Open":1.5,"Close":1.52,"High":1.53,"Low":1.48,"TurnoverRate":0.53,"Amount":75310253.0,"Average":2.5429165273824355},{"Open":1.52,"Close":1.55,"High":1.56,"Low":1.52,"TurnoverRate":0.53,"Amount":81533104.0,"Average":2.580463661884461},{"Open":1.55,"Close":1.55,"High":1.57,"Low":1.54,"TurnoverRate":0.38,"Amount":58355942.0,"Average":2.5919500939402957},{"Open":1.55,"Close":1.57,"High":1.58,"Low":1.54,"TurnoverRate":0.41,"Amount":63569118.0,"Average":2.597955690693084},{"Open":1.57,"Close":1.56,"High":1.58,"Low":1.55,"TurnoverRate":0.37,"Amount":57134620.0,"Average":2.6041897035028145},{"Open":1.55,"Close":1.49,"High":1.56,"Low":1.49,"TurnoverRate":0.49,"Amount":74554725.0,"Average":2.5607508655510673},{"Open":1.5,"Close":1.5,"High":1.51,"Low":1.49,"TurnoverRate":0.18,"Amount":26441095.0,"Average":2.538970722385996},{"Open":1.5,"Close":1.5,"High":1.52,"Low":1.49,"TurnoverRate":0.22,"Amount":32657584.0,"Average":2.542237583683637},{"Open":1.5,"Close":1.51,"High":1.51,"Low":1.49,"TurnoverRate":0.18,"Amount":26603291.0,"Average":2.5427036300728307},{"Open":1.51,"Close":1.5,"High":1.53,"Low":1.49,"TurnoverRate":0.44,"Amount":67106796.0,"Average":2.5543475083359977},{"Open":1.5,"Close":1.54,"High":1.54,"Low":1.49,"TurnoverRate":0.44,"Amount":66798909.0,"Average":2.565064972467341},{"Open":1.54,"Close":1.56,"High":1.57,"Low":1.53,"TurnoverRate":0.43,"Amount":65389674.0,"Average":2.5949519024715464},{"Open":1.58,"Close":1.58,"High":1.6,"Low":1.57,"TurnoverRate":0.48,"Amount":75302645.0,"Average":2.623237128126524},{"Open":1.59,"Close":1.58,"High":1.59,"Low":1.57,"TurnoverRate":0.34,"Amount":52283934.0,"Average":2.6210376081572906},{"Open":1.57,"Close":1.57,"High":1.6,"Low":1.55,"TurnoverRate":0.48,"Amount":74799218.0,"Average":2.6185709734674374},{"Open":1.58,"Close":1.6,"High":1.6,"Low":1.57,"TurnoverRate":0.43,"Amount":66766223.0,"Average":2.6328205542761602},{"Open":1.6,"Close":1.56,"High":1.6,"Low":1.55,"TurnoverRate":0.47,"Amount":73430470.0,"Average":2.6116318771406317},{"Open":1.57,"Close":1.58,"High":1.59,"Low":1.56,"TurnoverRate":0.3,"Amount":45931363.0,"Average":2.612720379524343},{"Open":1.59,"Close":1.61,"High":1.62,"Low":1.57,"TurnoverRate":0.61,"Amount":95169995.0,"Average":2.6366531375536777},{"Open":1.61,"Close":1.6,"High":1.61,"Low":1.58,"TurnoverRate":0.42,"Amount":64826054.0,"Average":2.6336851898497615},{"Open":1.6,"Close":1.61,"High":1.64,"Low":1.59,"TurnoverRate":0.47,"Amount":74643830.0,"Average":2.6567233291334773},{"Open":1.61,"Close":1.57,"High":1.61,"Low":1.57,"TurnoverRate":0.34,"Amount":53309770.0,"Average":2.6255796887312846},{"Open":1.59,"Close":1.57,"High":1.59,"Low":1.56,"TurnoverRate":0.27,"Amount":41503627.0,"Average":2.612278967012632},{"Open":1.57,"Close":1.55,"High":1.58,"Low":1.54,"TurnoverRate":0.37,"Amount":56283098.0,"Average":2.6007022618580042},{"Open":1.55,"Close":1.56,"High":1.57,"Low":1.54,"TurnoverRate":0.23,"Amount":34780738.0,"Average":2.5955387233026372}] | [1.55,1.52,1.5,1.18,1.09,1.18,1.19,1.19,1.17,1.24] |
[{"Open":1.22,"Close":1.22,"High":1.23,"Low":1.21,"TurnoverRate":0.23,"Amount":30385406.0,"Average":2.260263923292644},{"Open":1.22,"Close":1.21,"High":1.22,"Low":1.19,"TurnoverRate":0.28,"Amount":37344689.0,"Average":2.2486505575760494},{"Open":1.2,"Close":1.2,"High":1.21,"Low":1.19,"TurnoverRate":0.16,"Amount":21194176.0,"Average":2.2405886332882274},{"Open":1.21,"Close":1.22,"High":1.22,"Low":1.2,"TurnoverRate":0.21,"Amount":28608031.0,"Average":2.2485110546957894},{"Open":1.21,"Close":1.2,"High":1.22,"Low":1.2,"TurnoverRate":0.25,"Amount":32828098.0,"Average":2.2479917552881883},{"Open":1.2,"Close":1.22,"High":1.23,"Low":1.19,"TurnoverRate":0.36,"Amount":47559985.0,"Average":2.252309138524633},{"Open":1.23,"Close":1.21,"High":1.24,"Low":1.21,"TurnoverRate":0.26,"Amount":35003822.0,"Average":2.262880655775857},{"Open":1.21,"Close":1.21,"High":1.22,"Low":1.2,"TurnoverRate":0.22,"Amount":29229936.0,"Average":2.2534314987703623},{"Open":1.21,"Close":1.22,"High":1.22,"Low":1.2,"TurnoverRate":0.27,"Amount":36055501.0,"Average":2.248185576395471},{"Open":1.22,"Close":1.23,"High":1.24,"Low":1.21,"TurnoverRate":0.45,"Amount":60670172.0,"Average":2.266730380527171},{"Open":1.23,"Close":1.23,"High":1.27,"Low":1.21,"TurnoverRate":0.64,"Amount":86971571.0,"Average":2.2794876290821406},{"Open":1.23,"Close":1.24,"High":1.25,"Low":1.22,"TurnoverRate":0.38,"Amount":51492537.0,"Average":2.277171343283582},{"Open":1.24,"Close":1.23,"High":1.25,"Low":1.22,"TurnoverRate":0.32,"Amount":43246701.0,"Average":2.2711098565809444},{"Open":1.23,"Close":1.19,"High":1.23,"Low":1.17,"TurnoverRate":0.39,"Amount":51884336.0,"Average":2.237261696347721},{"Open":1.2,"Close":1.22,"High":1.23,"Low":1.19,"TurnoverRate":0.21,"Amount":27916521.0,"Average":2.252640323413595},{"Open":1.22,"Close":1.24,"High":1.25,"Low":1.22,"TurnoverRate":0.29,"Amount":39067979.0,"Average":2.280542817115171},{"Open":1.22,"Close":1.25,"High":1.26,"Low":1.22,"TurnoverRate":0.43,"Amount":58507348.0,"Average":2.28505946266838},{"Open":1.25,"Close":1.24,"High":1.25,"Low":1.23,"TurnoverRate":0.34,"Amount":45774890.0,"Average":2.280205131781478},{"Open":1.24,"Close":1.27,"High":1.27,"Low":1.24,"TurnoverRate":0.38,"Amount":51380283.0,"Average":2.2997275522672647},{"Open":1.27,"Close":1.26,"High":1.28,"Low":1.25,"TurnoverRate":0.34,"Amount":46245983.0,"Average":2.3015279989648447},{"Open":1.26,"Close":1.24,"High":1.26,"Low":1.23,"TurnoverRate":0.3,"Amount":40887048.0,"Average":2.2836950608526636},{"Open":1.24,"Close":1.23,"High":1.25,"Low":1.22,"TurnoverRate":0.25,"Amount":34230257.0,"Average":2.2703174308397394},{"Open":1.23,"Close":1.23,"High":1.23,"Low":1.21,"TurnoverRate":0.28,"Amount":37789619.0,"Average":2.2641258552718297},{"Open":1.23,"Close":1.22,"High":1.24,"Low":1.22,"TurnoverRate":0.28,"Amount":38153722.0,"Average":2.2651493131003693},{"Open":1.23,"Close":1.22,"High":1.23,"Low":1.21,"TurnoverRate":0.23,"Amount":31328849.0,"Average":2.259009618989934},{"Open":1.23,"Close":1.22,"High":1.24,"Low":1.22,"TurnoverRate":0.21,"Amount":27902001.0,"Average":2.266281209896197},{"Open":1.22,"Close":1.22,"High":1.23,"Low":1.21,"TurnoverRate":0.2,"Amount":26142145.0,"Average":2.2550328652266924},{"Open":1.22,"Close":1.2,"High":1.22,"Low":1.2,"TurnoverRate":0.19,"Amount":25867691.0,"Average":2.250754030749419},{"Open":1.2,"Close":1.19,"High":1.21,"Low":1.19,"TurnoverRate":0.23,"Amount":30713759.0,"Average":2.2412585560209575},{"Open":1.19,"Close":1.2,"High":1.21,"Low":1.19,"TurnoverRate":0.13,"Amount":17457893.0,"Average":2.240403090230099}] | [1.2,1.2,1.2,1.21,1.19,1.22,1.26,1.24,1.24,1.25] |
[{"Open":1.58,"Close":1.54,"High":1.59,"Low":1.52,"TurnoverRate":0.59,"Amount":87240281.0,"Average":2.4937622129352777},{"Open":1.54,"Close":1.5,"High":1.54,"Low":1.48,"TurnoverRate":0.47,"Amount":68063972.0,"Average":2.452101853920036},{"Open":1.5,"Close":1.52,"High":1.54,"Low":1.49,"TurnoverRate":0.37,"Amount":53799300.0,"Average":2.4626951757096363},{"Open":1.53,"Close":1.5,"High":1.56,"Low":1.49,"TurnoverRate":0.49,"Amount":71950620.0,"Average":2.479277621567979},{"Open":1.5,"Close":1.48,"High":1.51,"Low":1.44,"TurnoverRate":0.5,"Amount":71374612.0,"Average":2.4169467236013804},{"Open":1.49,"Close":1.5,"High":1.51,"Low":1.47,"TurnoverRate":0.37,"Amount":54185871.0,"Average":2.4441739965898943},{"Open":1.49,"Close":1.51,"High":1.52,"Low":1.48,"TurnoverRate":0.34,"Amount":49863959.0,"Average":2.4490296993718292},{"Open":1.52,"Close":1.56,"High":1.58,"Low":1.51,"TurnoverRate":0.66,"Amount":97085257.0,"Average":2.5000259310856294},{"Open":1.57,"Close":1.55,"High":1.58,"Low":1.52,"TurnoverRate":0.49,"Amount":73223678.0,"Average":2.503630389441652},{"Open":1.55,"Close":1.57,"High":1.6,"Low":1.52,"TurnoverRate":0.89,"Amount":133028394.0,"Average":2.519749177468022},{"Open":1.56,"Close":1.54,"High":1.58,"Low":1.52,"TurnoverRate":0.56,"Amount":82512842.0,"Average":2.5011394933631603},{"Open":1.54,"Close":1.55,"High":1.56,"Low":1.53,"TurnoverRate":0.37,"Amount":53998468.0,"Average":2.4934415086672637},{"Open":1.56,"Close":1.52,"High":1.56,"Low":1.51,"TurnoverRate":0.51,"Amount":75684025.0,"Average":2.48294949395535},{"Open":1.52,"Close":1.48,"High":1.53,"Low":1.46,"TurnoverRate":0.61,"Amount":88976087.0,"Average":2.446185591668637},{"Open":1.5,"Close":1.55,"High":1.59,"Low":1.49,"TurnoverRate":1.32,"Amount":195503584.0,"Average":2.500822941144115},{"Open":1.55,"Close":1.55,"High":1.59,"Low":1.53,"TurnoverRate":0.83,"Amount":122891336.0,"Average":2.510527717853174},{"Open":1.55,"Close":1.77,"High":1.8,"Low":1.54,"TurnoverRate":3.38,"Amount":533257744.0,"Average":2.6643450802639475},{"Open":1.75,"Close":1.66,"High":1.75,"Low":1.65,"TurnoverRate":2.26,"Amount":353934576.0,"Average":2.6451857016979403},{"Open":1.65,"Close":1.61,"High":1.68,"Low":1.6,"TurnoverRate":1.08,"Amount":165020444.0,"Average":2.5778442831278343},{"Open":1.62,"Close":1.63,"High":1.66,"Low":1.6,"TurnoverRate":0.83,"Amount":126183181.0,"Average":2.5785348414255354},{"Open":1.64,"Close":1.62,"High":1.69,"Low":1.61,"TurnoverRate":0.88,"Amount":136167318.0,"Average":2.6003398822118506},{"Open":1.59,"Close":1.59,"High":1.6,"Low":1.55,"TurnoverRate":0.55,"Amount":82696250.0,"Average":2.5262333893386284},{"Open":1.59,"Close":1.57,"High":1.62,"Low":1.56,"TurnoverRate":0.59,"Amount":88130382.0,"Average":2.5385952955680633},{"Open":1.57,"Close":1.62,"High":1.64,"Low":1.54,"TurnoverRate":0.87,"Amount":131471438.0,"Average":2.5383379638299965},{"Open":1.6,"Close":1.78,"High":1.86,"Low":1.59,"TurnoverRate":2.95,"Amount":472434688.0,"Average":2.707027027027027},{"Open":1.8,"Close":1.72,"High":1.82,"Low":1.71,"TurnoverRate":1.42,"Amount":227628988.0,"Average":2.699437506967125},{"Open":1.71,"Close":1.66,"High":1.75,"Low":1.62,"TurnoverRate":1.14,"Amount":176372648.0,"Average":2.6183121440829438},{"Open":1.68,"Close":1.8,"High":1.85,"Low":1.67,"TurnoverRate":1.75,"Amount":282409168.0,"Average":2.7252233037627898},{"Open":1.79,"Close":1.73,"High":1.8,"Low":1.7,"TurnoverRate":0.99,"Amount":158793115.0,"Average":2.6970038690435754},{"Open":1.74,"Close":1.76,"High":1.82,"Low":1.71,"TurnoverRate":0.93,"Amount":149144905.0,"Average":2.720450773024756}] | [1.75,1.72,1.74,1.7,1.67,1.61,1.58,1.59,1.56,1.56] |
[{"Open":1.73,"Close":1.7,"High":1.73,"Low":1.68,"TurnoverRate":0.52,"Amount":81833924.0,"Average":2.644880464116611},{"Open":1.7,"Close":1.63,"High":1.71,"Low":1.62,"TurnoverRate":0.67,"Amount":103878798.0,"Average":2.5988281121001515},{"Open":1.62,"Close":1.62,"High":1.63,"Low":1.6,"TurnoverRate":0.38,"Amount":57649272.0,"Average":2.5675417648342544},{"Open":1.62,"Close":1.56,"High":1.62,"Low":1.56,"TurnoverRate":0.55,"Amount":82862830.0,"Average":2.5360867369580853},{"Open":1.55,"Close":1.55,"High":1.56,"Low":1.53,"TurnoverRate":0.45,"Amount":65987049.0,"Average":2.4959073836622148},{"Open":1.54,"Close":1.52,"High":1.57,"Low":1.5,"TurnoverRate":0.56,"Amount":81579438.0,"Average":2.478171948285499},{"Open":1.52,"Close":1.52,"High":1.54,"Low":1.5,"TurnoverRate":0.38,"Amount":55088548.0,"Average":2.466588817895665},{"Open":1.52,"Close":1.52,"High":1.53,"Low":1.49,"TurnoverRate":0.41,"Amount":60012210.0,"Average":2.4621201926627334},{"Open":1.53,"Close":1.53,"High":1.54,"Low":1.5,"TurnoverRate":0.33,"Amount":47696730.0,"Average":2.471461215607026},{"Open":1.52,"Close":1.56,"High":1.57,"Low":1.51,"TurnoverRate":0.53,"Amount":77919008.0,"Average":2.4986374043598443},{"Open":1.55,"Close":1.57,"High":1.59,"Low":1.55,"TurnoverRate":0.5,"Amount":73952129.0,"Average":2.5210637935207627},{"Open":1.56,"Close":1.56,"High":1.58,"Low":1.54,"TurnoverRate":0.47,"Amount":69273395.0,"Average":2.5058291041023844},{"Open":1.54,"Close":1.5,"High":1.55,"Low":1.49,"TurnoverRate":0.58,"Amount":84506391.0,"Average":2.4657632346032754},{"Open":1.5,"Close":1.51,"High":1.53,"Low":1.5,"TurnoverRate":0.44,"Amount":64858256.0,"Average":2.4646783025715275},{"Open":1.52,"Close":1.47,"High":1.52,"Low":1.46,"TurnoverRate":0.63,"Amount":90951718.0,"Average":2.441617530992789},{"Open":1.47,"Close":1.52,"High":1.53,"Low":1.46,"TurnoverRate":0.61,"Amount":88819083.0,"Average":2.4498301760850856},{"Open":1.51,"Close":1.5,"High":1.55,"Low":1.48,"TurnoverRate":0.72,"Amount":105758978.0,"Average":2.4642160497135226},{"Open":1.49,"Close":1.53,"High":1.55,"Low":1.49,"TurnoverRate":0.82,"Amount":119603893.0,"Average":2.4744421411089528},{"Open":1.52,"Close":1.52,"High":1.57,"Low":1.5,"TurnoverRate":0.8,"Amount":117883118.0,"Average":2.4829782734616073},{"Open":1.52,"Close":1.53,"High":1.54,"Low":1.51,"TurnoverRate":0.64,"Amount":94183158.0,"Average":2.472680344976962},{"Open":1.53,"Close":1.51,"High":1.53,"Low":1.5,"TurnoverRate":0.7,"Amount":102040687.0,"Average":2.4659481294058225},{"Open":1.51,"Close":1.56,"High":1.58,"Low":1.47,"TurnoverRate":1.41,"Amount":206461241.0,"Average":2.4772445589376924},{"Open":1.55,"Close":1.53,"High":1.55,"Low":1.51,"TurnoverRate":0.72,"Amount":105208168.0,"Average":2.4802133006435794},{"Open":1.53,"Close":1.48,"High":1.55,"Low":1.48,"TurnoverRate":0.89,"Amount":129646718.0,"Average":2.4628655068521255},{"Open":1.48,"Close":1.51,"High":1.51,"Low":1.47,"TurnoverRate":0.54,"Amount":77670912.0,"Average":2.443987866735472},{"Open":1.49,"Close":1.47,"High":1.51,"Low":1.45,"TurnoverRate":0.63,"Amount":90128759.0,"Average":2.427887253753135},{"Open":1.46,"Close":1.47,"High":1.49,"Low":1.45,"TurnoverRate":0.54,"Amount":76999782.0,"Average":2.4182589114663484},{"Open":1.47,"Close":1.49,"High":1.49,"Low":1.45,"TurnoverRate":0.57,"Amount":81310597.0,"Average":2.4210751090532834},{"Open":1.48,"Close":1.51,"High":1.53,"Low":1.47,"TurnoverRate":0.69,"Amount":99986150.0,"Average":2.4567949618898317},{"Open":1.5,"Close":1.5,"High":1.52,"Low":1.49,"TurnoverRate":0.48,"Amount":69109360.0,"Average":2.449079858957776}] | [1.49,1.5,1.49,1.48,1.48,1.45,1.39,1.37,1.38,1.38] |
[{"Open":1.7,"Close":1.67,"High":1.73,"Low":1.67,"TurnoverRate":1.11,"Amount":174540752.0,"Average":2.6469952926332136},{"Open":1.71,"Close":1.73,"High":1.79,"Low":1.7,"TurnoverRate":1.56,"Amount":248093737.0,"Average":2.690450848961152},{"Open":1.72,"Close":1.7,"High":1.73,"Low":1.68,"TurnoverRate":1.06,"Amount":167086497.0,"Average":2.6519687737581483},{"Open":1.71,"Close":1.71,"High":1.77,"Low":1.69,"TurnoverRate":0.86,"Amount":136210039.0,"Average":2.675133481679043},{"Open":1.71,"Close":1.74,"High":1.79,"Low":1.69,"TurnoverRate":0.95,"Amount":151145705.0,"Average":2.695247474081022},{"Open":1.75,"Close":1.71,"High":1.77,"Low":1.7,"TurnoverRate":0.67,"Amount":105297530.0,"Average":2.6711295617012425},{"Open":1.7,"Close":1.7,"High":1.72,"Low":1.68,"TurnoverRate":0.44,"Amount":69787922.0,"Average":2.6504292311665427},{"Open":1.7,"Close":1.71,"High":1.72,"Low":1.69,"TurnoverRate":0.35,"Amount":55530039.0,"Average":2.654196571963903},{"Open":1.7,"Close":1.73,"High":1.74,"Low":1.7,"TurnoverRate":0.61,"Amount":97102273.0,"Average":2.671380391811627},{"Open":1.73,"Close":1.74,"High":1.76,"Low":1.72,"TurnoverRate":0.66,"Amount":104494606.0,"Average":2.6918487128692465},{"Open":1.73,"Close":1.7,"High":1.74,"Low":1.69,"TurnoverRate":0.55,"Amount":86443518.0,"Average":2.665139032338623},{"Open":1.69,"Close":1.72,"High":1.72,"Low":1.68,"TurnoverRate":0.39,"Amount":60671688.0,"Average":2.651572368823586},{"Open":1.71,"Close":1.71,"High":1.74,"Low":1.7,"TurnoverRate":0.35,"Amount":54798143.0,"Average":2.672311042187858},{"Open":1.71,"Close":1.73,"High":1.74,"Low":1.69,"TurnoverRate":0.61,"Amount":96782358.0,"Average":2.666320220617608},{"Open":1.72,"Close":1.71,"High":1.74,"Low":1.71,"TurnoverRate":0.46,"Amount":73608337.0,"Average":2.6778158264273397},{"Open":1.72,"Close":1.75,"High":1.76,"Low":1.71,"TurnoverRate":0.64,"Amount":102237097.0,"Average":2.6900039467140973},{"Open":1.75,"Close":1.75,"High":1.76,"Low":1.73,"TurnoverRate":0.35,"Amount":55924387.0,"Average":2.6882717960303992},{"Open":1.74,"Close":1.7,"High":1.75,"Low":1.69,"TurnoverRate":0.74,"Amount":116709250.0,"Average":2.6548119486640553},{"Open":1.7,"Close":1.71,"High":1.72,"Low":1.69,"TurnoverRate":0.54,"Amount":84917371.0,"Average":2.656432193501362},{"Open":1.72,"Close":1.78,"High":1.79,"Low":1.71,"TurnoverRate":1.0,"Amount":160213475.0,"Average":2.7102917293996245},{"Open":1.77,"Close":1.82,"High":1.84,"Low":1.77,"TurnoverRate":0.86,"Amount":140843713.0,"Average":2.7569492119295003},{"Open":1.83,"Close":1.83,"High":1.85,"Low":1.81,"TurnoverRate":0.58,"Amount":95858991.0,"Average":2.775761807825843},{"Open":1.85,"Close":1.88,"High":1.89,"Low":1.82,"TurnoverRate":1.06,"Amount":177420555.0,"Average":2.812266576422495},{"Open":1.88,"Close":1.97,"High":1.98,"Low":1.88,"TurnoverRate":1.07,"Amount":183299493.0,"Average":2.8864652749235864},{"Open":1.97,"Close":1.93,"High":2.0,"Low":1.91,"TurnoverRate":0.94,"Amount":160820082.0,"Average":2.8921510204889067},{"Open":1.95,"Close":1.92,"High":1.96,"Low":1.89,"TurnoverRate":0.9,"Amount":153611852.0,"Average":2.867663650500589},{"Open":1.92,"Close":1.92,"High":1.95,"Low":1.9,"TurnoverRate":0.97,"Amount":165679821.0,"Average":2.877249955281708},{"Open":1.94,"Close":1.9,"High":1.94,"Low":1.88,"TurnoverRate":0.63,"Amount":98735416.0,"Average":2.6552413735609157},{"Open":1.89,"Close":1.84,"High":1.91,"Low":1.82,"TurnoverRate":0.7,"Amount":107338220.0,"Average":2.6030599921426734},{"Open":1.83,"Close":1.79,"High":1.83,"Low":1.78,"TurnoverRate":0.59,"Amount":89664996.0,"Average":2.5474095771126612}] | [1.79,1.8,1.77,1.77,1.76,1.73,1.71,1.69,1.7,1.7] |
[{"Open":1.67,"Close":1.68,"High":1.69,"Low":1.64,"TurnoverRate":0.59,"Amount":85043673.0,"Average":2.4153341247774063},{"Open":1.67,"Close":1.7,"High":1.71,"Low":1.65,"TurnoverRate":0.7,"Amount":100759099.0,"Average":2.4340945140584953},{"Open":1.7,"Close":1.69,"High":1.71,"Low":1.67,"TurnoverRate":0.5,"Amount":71748247.0,"Average":2.433670166036328},{"Open":1.67,"Close":1.67,"High":1.68,"Low":1.66,"TurnoverRate":0.32,"Amount":45266080.0,"Average":2.4204000663034235},{"Open":1.67,"Close":1.66,"High":1.67,"Low":1.65,"TurnoverRate":0.31,"Amount":44055706.0,"Average":2.410933219506055},{"Open":1.66,"Close":1.68,"High":1.69,"Low":1.65,"TurnoverRate":0.31,"Amount":44059648.0,"Average":2.423349705466606},{"Open":1.67,"Close":1.68,"High":1.68,"Low":1.66,"TurnoverRate":0.21,"Amount":30500534.0,"Average":2.419909076483656},{"Open":1.67,"Close":1.7,"High":1.72,"Low":1.67,"TurnoverRate":0.52,"Amount":75403538.0,"Average":2.448564312388375},{"Open":1.7,"Close":1.7,"High":1.72,"Low":1.69,"TurnoverRate":0.55,"Amount":80328186.0,"Average":2.4592946168612286},{"Open":1.7,"Close":1.71,"High":1.72,"Low":1.69,"TurnoverRate":0.34,"Amount":49269970.0,"Average":2.4567424582398405},{"Open":1.72,"Close":1.74,"High":1.75,"Low":1.71,"TurnoverRate":0.52,"Amount":76894232.0,"Average":2.483832301286586},{"Open":1.73,"Close":1.71,"High":1.77,"Low":1.7,"TurnoverRate":0.63,"Amount":92954003.0,"Average":2.478634609795185},{"Open":1.7,"Close":1.73,"High":1.73,"Low":1.7,"TurnoverRate":0.39,"Amount":56346558.0,"Average":2.4674442984760905},{"Open":1.72,"Close":1.7,"High":1.73,"Low":1.69,"TurnoverRate":0.57,"Amount":83411966.0,"Average":2.4522905635637193},{"Open":1.7,"Close":1.72,"High":1.73,"Low":1.68,"TurnoverRate":0.55,"Amount":79824530.0,"Average":2.4550138551863916},{"Open":1.71,"Close":1.72,"High":1.75,"Low":1.71,"TurnoverRate":0.76,"Amount":110871165.0,"Average":2.4736763839680145},{"Open":1.72,"Close":1.73,"High":1.74,"Low":1.7,"TurnoverRate":0.62,"Amount":90289051.0,"Average":2.474865990176085},{"Open":1.73,"Close":1.77,"High":1.77,"Low":1.72,"TurnoverRate":0.73,"Amount":108538356.0,"Average":2.495817384525882},{"Open":1.75,"Close":1.75,"High":1.77,"Low":1.73,"TurnoverRate":0.84,"Amount":124108879.0,"Average":2.4989052517552497},{"Open":1.74,"Close":1.74,"High":1.75,"Low":1.72,"TurnoverRate":0.58,"Amount":84808776.0,"Average":2.48251809006393},{"Open":1.74,"Close":1.7,"High":1.75,"Low":1.69,"TurnoverRate":0.71,"Amount":103308615.0,"Average":2.459436138554934},{"Open":1.7,"Close":1.72,"High":1.73,"Low":1.68,"TurnoverRate":0.52,"Amount":75739522.0,"Average":2.4582293756044997},{"Open":1.73,"Close":1.81,"High":1.88,"Low":1.72,"TurnoverRate":2.0,"Amount":303385280.0,"Average":2.5557467076527014},{"Open":1.82,"Close":1.84,"High":1.85,"Low":1.79,"TurnoverRate":1.36,"Amount":206833875.0,"Average":2.574453049443061},{"Open":1.85,"Close":1.85,"High":1.89,"Low":1.82,"TurnoverRate":1.33,"Amount":206074612.0,"Average":2.610892500582804},{"Open":1.87,"Close":1.88,"High":1.91,"Low":1.87,"TurnoverRate":1.22,"Amount":190594305.0,"Average":2.6373045139936293},{"Open":1.88,"Close":1.93,"High":1.94,"Low":1.86,"TurnoverRate":1.24,"Amount":194940188.0,"Average":2.6553688689834036},{"Open":1.93,"Close":2.01,"High":2.02,"Low":1.93,"TurnoverRate":1.37,"Amount":222361250.0,"Average":2.734088740575341},{"Open":2.01,"Close":2.17,"High":2.29,"Low":1.98,"TurnoverRate":4.14,"Amount":719850832.0,"Average":2.932931677458968},{"Open":2.1,"Close":2.1,"High":2.25,"Low":2.07,"TurnoverRate":2.88,"Amount":493957696.0,"Average":2.8902759396688067}] | [2.09,2.19,2.05,2.08,2.02,1.96,2.17,2.18,2.1,2.02] |
[{"Open":1.92,"Close":1.98,"High":1.98,"Low":1.91,"TurnoverRate":0.65,"Amount":98038561.0,"Average":2.5545377584149334},{"Open":1.98,"Close":2.03,"High":2.05,"Low":1.97,"TurnoverRate":0.71,"Amount":109431529.0,"Average":2.618342473357547},{"Open":2.07,"Close":2.16,"High":2.28,"Low":2.07,"TurnoverRate":2.69,"Amount":442605008.0,"Average":2.778714309840091},{"Open":2.16,"Close":2.15,"High":2.19,"Low":2.14,"TurnoverRate":1.7,"Amount":278728144.0,"Average":2.76334808225955},{"Open":2.16,"Close":2.13,"High":2.17,"Low":2.1,"TurnoverRate":1.1,"Amount":177749847.0,"Average":2.7319189384007463},{"Open":2.14,"Close":2.14,"High":2.17,"Low":2.11,"TurnoverRate":0.8,"Amount":128712250.0,"Average":2.730072052619411},{"Open":2.16,"Close":2.18,"High":2.2,"Low":2.14,"TurnoverRate":1.15,"Amount":189115533.0,"Average":2.777210432407428},{"Open":2.17,"Close":2.1,"High":2.19,"Low":2.1,"TurnoverRate":1.21,"Amount":196013407.0,"Average":2.7342530629211823},{"Open":2.11,"Close":2.14,"High":2.16,"Low":2.11,"TurnoverRate":0.87,"Amount":141031895.0,"Average":2.74449998151287},{"Open":2.12,"Close":2.1,"High":2.15,"Low":2.09,"TurnoverRate":0.79,"Amount":127617750.0,"Average":2.714508903882314},{"Open":2.1,"Close":2.11,"High":2.17,"Low":2.09,"TurnoverRate":0.79,"Amount":127944993.0,"Average":2.7278753720460185},{"Open":2.12,"Close":2.18,"High":2.19,"Low":2.11,"TurnoverRate":0.89,"Amount":145308258.0,"Average":2.7670121204619678},{"Open":2.18,"Close":2.17,"High":2.2,"Low":2.15,"TurnoverRate":0.64,"Amount":104697631.0,"Average":2.769954468008551},{"Open":2.16,"Close":2.18,"High":2.2,"Low":2.15,"TurnoverRate":0.66,"Amount":108134146.0,"Average":2.7755384666719713},{"Open":2.18,"Close":2.29,"High":2.35,"Low":2.17,"TurnoverRate":1.58,"Amount":269497520.0,"Average":2.8798192803270735},{"Open":2.27,"Close":2.27,"High":2.3,"Low":2.23,"TurnoverRate":0.86,"Amount":145025946.0,"Average":2.860777005834941},{"Open":2.26,"Close":2.26,"High":2.29,"Low":2.23,"TurnoverRate":0.72,"Amount":122144301.0,"Average":2.858420295145958},{"Open":2.25,"Close":2.2,"High":2.26,"Low":2.1,"TurnoverRate":1.13,"Amount":184672982.0,"Average":2.7598845371547958},{"Open":2.19,"Close":2.16,"High":2.19,"Low":2.14,"TurnoverRate":0.61,"Amount":100177153.0,"Average":2.7618924380775933},{"Open":2.16,"Close":2.16,"High":2.17,"Low":2.12,"TurnoverRate":0.46,"Amount":74647261.0,"Average":2.7488008675703246},{"Open":2.15,"Close":2.16,"High":2.2,"Low":2.14,"TurnoverRate":0.51,"Amount":83823290.0,"Average":2.7682633148503473},{"Open":2.16,"Close":2.15,"High":2.19,"Low":2.14,"TurnoverRate":0.54,"Amount":87556564.0,"Average":2.758156158842764},{"Open":2.15,"Close":2.15,"High":2.17,"Low":2.11,"TurnoverRate":0.62,"Amount":100386444.0,"Average":2.746130387683419},{"Open":2.16,"Close":2.25,"High":2.26,"Low":2.14,"TurnoverRate":1.19,"Amount":199795895.0,"Average":2.8221792106493546},{"Open":2.25,"Close":2.26,"High":2.35,"Low":2.23,"TurnoverRate":1.17,"Amount":199505468.0,"Average":2.880309014759194},{"Open":2.25,"Close":2.25,"High":2.3,"Low":2.23,"TurnoverRate":0.87,"Amount":148104632.0,"Average":2.8694773878303863},{"Open":2.26,"Close":2.28,"High":2.34,"Low":2.25,"TurnoverRate":0.89,"Amount":153645757.0,"Average":2.9025033625764136},{"Open":2.31,"Close":2.3,"High":2.38,"Low":2.27,"TurnoverRate":1.09,"Amount":189103605.0,"Average":2.9265664802325113},{"Open":2.3,"Close":2.28,"High":2.34,"Low":2.26,"TurnoverRate":0.76,"Amount":131161927.0,"Average":2.8948635907169735},{"Open":2.27,"Close":2.3,"High":2.31,"Low":2.24,"TurnoverRate":0.75,"Amount":127312938.0,"Average":2.883162006821054}] | [2.3,2.28,2.21,2.17,2.21,2.22,2.19,2.16,2.14,2.11] |
[{"Open":2.28,"Close":2.38,"High":2.39,"Low":2.27,"TurnoverRate":1.36,"Amount":238661230.0,"Average":2.9540534786628725},{"Open":2.36,"Close":2.58,"High":2.6,"Low":2.35,"TurnoverRate":3.8,"Amount":697713088.0,"Average":3.102429329568572},{"Open":2.53,"Close":2.6,"High":2.6,"Low":2.48,"TurnoverRate":1.78,"Amount":332043520.0,"Average":3.1513555221690632},{"Open":2.56,"Close":2.48,"High":2.58,"Low":2.47,"TurnoverRate":1.44,"Amount":265670600.0,"Average":3.1083309445949188},{"Open":2.51,"Close":2.5,"High":2.58,"Low":2.43,"TurnoverRate":2.08,"Amount":381171168.0,"Average":3.0891827310376128},{"Open":2.49,"Close":2.37,"High":2.54,"Low":2.34,"TurnoverRate":2.1,"Amount":375341424.0,"Average":3.0178568907363705},{"Open":2.36,"Close":2.42,"High":2.46,"Low":2.31,"TurnoverRate":1.65,"Amount":289806464.0,"Average":2.971883247996997},{"Open":2.4,"Close":2.37,"High":2.45,"Low":2.37,"TurnoverRate":1.15,"Amount":205305523.0,"Average":3.0018850541436013},{"Open":2.38,"Close":2.41,"High":2.45,"Low":2.37,"TurnoverRate":0.78,"Amount":138319302.0,"Average":3.0077194317660436},{"Open":2.39,"Close":2.37,"High":2.43,"Low":2.35,"TurnoverRate":0.82,"Amount":145203810.0,"Average":2.9880339787344816},{"Open":2.36,"Close":2.34,"High":2.37,"Low":2.3,"TurnoverRate":0.77,"Amount":133477187.0,"Average":2.936533352400229},{"Open":2.33,"Close":2.37,"High":2.39,"Low":2.3,"TurnoverRate":0.87,"Amount":151799701.0,"Average":2.946937566733319},{"Open":2.37,"Close":2.3,"High":2.4,"Low":2.3,"TurnoverRate":0.8,"Amount":139567151.0,"Average":2.9345490117746005},{"Open":2.31,"Close":2.25,"High":2.33,"Low":2.23,"TurnoverRate":0.89,"Amount":151621762.0,"Average":2.879499274531104},{"Open":2.24,"Close":2.28,"High":2.29,"Low":2.23,"TurnoverRate":0.66,"Amount":112576678.0,"Average":2.8625143473208587},{"Open":2.26,"Close":2.11,"High":2.27,"Low":2.11,"TurnoverRate":1.18,"Amount":194363376.0,"Average":2.7780285144609054},{"Open":2.12,"Close":2.06,"High":2.15,"Low":2.05,"TurnoverRate":1.06,"Amount":169310751.0,"Average":2.701942642022514},{"Open":2.05,"Close":2.13,"High":2.14,"Low":2.01,"TurnoverRate":1.03,"Amount":162476040.0,"Average":2.6698354481548305},{"Open":2.13,"Close":2.16,"High":2.17,"Low":2.1,"TurnoverRate":0.83,"Amount":135400650.0,"Average":2.740238201246661},{"Open":2.11,"Close":2.15,"High":2.16,"Low":2.1,"TurnoverRate":1.39,"Amount":224405151.0,"Average":2.727746415356714},{"Open":2.15,"Close":2.15,"High":2.18,"Low":2.13,"TurnoverRate":0.93,"Amount":151481318.0,"Average":2.753309704659756},{"Open":2.12,"Close":2.08,"High":2.12,"Low":2.06,"TurnoverRate":0.75,"Amount":120298456.0,"Average":2.6937596230927356},{"Open":2.08,"Close":2.14,"High":2.15,"Low":2.06,"TurnoverRate":0.63,"Amount":101467587.0,"Average":2.7075568168172977},{"Open":2.12,"Close":2.17,"High":2.17,"Low":2.09,"TurnoverRate":0.76,"Amount":123645258.0,"Average":2.732540199605739},{"Open":2.21,"Close":2.22,"High":2.25,"Low":2.2,"TurnoverRate":1.14,"Amount":191459166.0,"Average":2.829958820121086},{"Open":2.21,"Close":2.19,"High":2.24,"Low":2.16,"TurnoverRate":0.84,"Amount":139846029.0,"Average":2.7964843284447625},{"Open":2.2,"Close":2.26,"High":2.26,"Low":2.2,"TurnoverRate":1.01,"Amount":170377440.0,"Average":2.835545540331157},{"Open":2.27,"Close":2.26,"High":2.28,"Low":2.21,"TurnoverRate":1.01,"Amount":169631045.0,"Average":2.8446788583119518},{"Open":2.28,"Close":2.17,"High":2.28,"Low":2.16,"TurnoverRate":1.51,"Amount":232635951.0,"Average":2.6075031019559978},{"Open":2.17,"Close":2.19,"High":2.22,"Low":2.16,"TurnoverRate":0.53,"Amount":81034435.0,"Average":2.595036779422738}] | [2.17,2.26,2.29,2.32,2.22,2.31,2.32,2.34,2.31,2.32] |
[{"Open":2.23,"Close":2.21,"High":2.24,"Low":2.2,"TurnoverRate":0.46,"Amount":71218123.0,"Average":2.617245278581167},{"Open":2.21,"Close":2.19,"High":2.22,"Low":2.18,"TurnoverRate":0.36,"Amount":56095916.0,"Average":2.5987656585872063},{"Open":2.18,"Close":2.12,"High":2.19,"Low":2.1,"TurnoverRate":1.14,"Amount":171357760.0,"Average":2.5273707684865077},{"Open":2.12,"Close":2.07,"High":2.15,"Low":2.06,"TurnoverRate":0.93,"Amount":138465095.0,"Average":2.5089756087838095},{"Open":2.08,"Close":2.08,"High":2.09,"Low":2.05,"TurnoverRate":0.5,"Amount":72966288.0,"Average":2.472855094910004},{"Open":2.08,"Close":2.12,"High":2.12,"Low":2.07,"TurnoverRate":0.43,"Amount":63143434.0,"Average":2.488175857258821},{"Open":2.11,"Close":2.11,"High":2.12,"Low":2.1,"TurnoverRate":0.32,"Amount":47244737.0,"Average":2.508214960713527},{"Open":2.11,"Close":2.1,"High":2.12,"Low":2.09,"TurnoverRate":0.33,"Amount":49511991.0,"Average":2.5001384084792235},{"Open":2.1,"Close":2.08,"High":2.1,"Low":2.07,"TurnoverRate":0.28,"Amount":41052337.0,"Average":2.486242384234305},{"Open":2.09,"Close":2.12,"High":2.13,"Low":2.08,"TurnoverRate":0.39,"Amount":57439811.0,"Average":2.516508551951352},{"Open":2.12,"Close":2.14,"High":2.14,"Low":2.11,"TurnoverRate":0.4,"Amount":59291697.0,"Average":2.530416062070025},{"Open":2.13,"Close":2.14,"High":2.16,"Low":2.12,"TurnoverRate":0.36,"Amount":54059658.0,"Average":2.5404810308609775},{"Open":2.14,"Close":2.14,"High":2.15,"Low":2.13,"TurnoverRate":0.39,"Amount":59124177.0,"Average":2.541084569331207},{"Open":2.14,"Close":2.16,"High":2.16,"Low":2.13,"TurnoverRate":0.29,"Amount":44136977.0,"Average":2.5459283122696306},{"Open":2.16,"Close":2.13,"High":2.16,"Low":2.11,"TurnoverRate":0.37,"Amount":55355765.0,"Average":2.53132456569555},{"Open":2.13,"Close":2.13,"High":2.15,"Low":2.11,"TurnoverRate":0.3,"Amount":44719657.0,"Average":2.5364220407237252},{"Open":2.14,"Close":2.15,"High":2.16,"Low":2.13,"TurnoverRate":0.37,"Amount":55441188.0,"Average":2.547637971123712},{"Open":2.15,"Close":2.17,"High":2.17,"Low":2.13,"TurnoverRate":0.33,"Amount":50105619.0,"Average":2.555300966417625},{"Open":2.17,"Close":2.14,"High":2.19,"Low":2.14,"TurnoverRate":0.52,"Amount":78793103.0,"Average":2.5637947157778282},{"Open":2.15,"Close":2.21,"High":2.21,"Low":2.14,"TurnoverRate":0.75,"Amount":114475885.0,"Average":2.581436911725575},{"Open":2.2,"Close":2.21,"High":2.23,"Low":2.19,"TurnoverRate":0.63,"Amount":97751591.0,"Average":2.6094437904256993},{"Open":2.19,"Close":2.21,"High":2.22,"Low":2.17,"TurnoverRate":0.59,"Amount":89871844.0,"Average":2.5914752680234603},{"Open":2.21,"Close":2.27,"High":2.3,"Low":2.2,"TurnoverRate":1.29,"Amount":204534293.0,"Average":2.667169492696832},{"Open":2.26,"Close":2.22,"High":2.27,"Low":2.21,"TurnoverRate":0.6,"Amount":94039776.0,"Average":2.635163885502921},{"Open":2.22,"Close":2.25,"High":2.28,"Low":2.22,"TurnoverRate":0.57,"Amount":90051590.0,"Average":2.6540247331285993},{"Open":2.25,"Close":2.24,"High":2.26,"Low":2.21,"TurnoverRate":0.61,"Amount":94781213.0,"Average":2.635424935283045},{"Open":2.24,"Close":2.31,"High":2.32,"Low":2.24,"TurnoverRate":1.25,"Amount":200613183.0,"Average":2.7015481439186844},{"Open":2.3,"Close":2.32,"High":2.33,"Low":2.3,"TurnoverRate":0.67,"Amount":108179265.0,"Average":2.7118102923149814},{"Open":2.32,"Close":2.3,"High":2.32,"Low":2.28,"TurnoverRate":0.51,"Amount":82015258.0,"Average":2.691575230300186},{"Open":2.29,"Close":2.31,"High":2.31,"Low":2.28,"TurnoverRate":0.48,"Amount":77227268.0,"Average":2.6984802996631583}] | [2.31,2.31,2.28,2.29,2.29,2.24,2.26,2.23,2.3,2.26] |
[{"Open":2.37,"Close":2.41,"High":2.41,"Low":2.33,"TurnoverRate":1.19,"Amount":195761625.0,"Average":2.785080325056125},{"Open":2.41,"Close":2.47,"High":2.49,"Low":2.4,"TurnoverRate":1.07,"Amount":180473910.0,"Average":2.8523954102195317},{"Open":2.47,"Close":2.53,"High":2.55,"Low":2.47,"TurnoverRate":1.2,"Amount":208105666.0,"Average":2.9217121244242024},{"Open":2.55,"Close":2.5,"High":2.55,"Low":2.49,"TurnoverRate":1.19,"Amount":205415230.0,"Average":2.9103515256960453},{"Open":2.49,"Close":2.46,"High":2.5,"Low":2.43,"TurnoverRate":1.06,"Amount":179970108.0,"Average":2.867441769314233},{"Open":2.48,"Close":2.51,"High":2.54,"Low":2.46,"TurnoverRate":1.07,"Amount":184221303.0,"Average":2.902658776927634},{"Open":2.5,"Close":2.52,"High":2.55,"Low":2.48,"TurnoverRate":0.9,"Amount":155476976.0,"Average":2.9216263560326894},{"Open":2.54,"Close":2.62,"High":2.65,"Low":2.53,"TurnoverRate":1.69,"Amount":300184576.0,"Average":3.001377545102964},{"Open":2.6,"Close":2.65,"High":2.67,"Low":2.6,"TurnoverRate":1.46,"Amount":263478383.0,"Average":3.040962096231552},{"Open":2.64,"Close":2.41,"High":2.64,"Low":2.41,"TurnoverRate":2.6,"Amount":449539530.0,"Average":2.916830154841188},{"Open":2.45,"Close":2.46,"High":2.52,"Low":2.45,"TurnoverRate":1.75,"Amount":299208941.0,"Average":2.885718924716042},{"Open":2.47,"Close":2.47,"High":2.52,"Low":2.46,"TurnoverRate":0.89,"Amount":151912918.0,"Average":2.885231454135558},{"Open":2.46,"Close":2.42,"High":2.47,"Low":2.41,"TurnoverRate":0.54,"Amount":90409848.0,"Average":2.8373398442771376},{"Open":2.43,"Close":2.37,"High":2.43,"Low":2.35,"TurnoverRate":0.73,"Amount":120489391.0,"Average":2.7798016592609},{"Open":2.36,"Close":2.4,"High":2.42,"Low":2.35,"TurnoverRate":0.54,"Amount":89727101.0,"Average":2.7920620167099717},{"Open":2.4,"Close":2.35,"High":2.41,"Low":2.34,"TurnoverRate":0.51,"Amount":83981938.0,"Average":2.7761155773578916},{"Open":2.36,"Close":2.33,"High":2.39,"Low":2.31,"TurnoverRate":0.46,"Amount":75252744.0,"Average":2.7498326043345283},{"Open":2.34,"Close":2.32,"High":2.36,"Low":2.31,"TurnoverRate":0.38,"Amount":62020325.0,"Average":2.735100790714289},{"Open":2.34,"Close":2.3,"High":2.36,"Low":2.28,"TurnoverRate":0.42,"Amount":67135573.0,"Average":2.717093360206568},{"Open":2.29,"Close":2.27,"High":2.31,"Low":2.25,"TurnoverRate":0.39,"Amount":61867723.0,"Average":2.679868968773418},{"Open":2.28,"Close":2.28,"High":2.31,"Low":2.26,"TurnoverRate":0.35,"Amount":55116305.0,"Average":2.6856264039332056},{"Open":2.29,"Close":2.33,"High":2.36,"Low":2.29,"TurnoverRate":0.48,"Amount":77673637.0,"Average":2.731649604180807},{"Open":2.33,"Close":2.32,"High":2.35,"Low":2.3,"TurnoverRate":0.4,"Amount":64599528.0,"Average":2.7207018282744477},{"Open":2.31,"Close":2.28,"High":2.32,"Low":2.27,"TurnoverRate":0.44,"Amount":69894983.0,"Average":2.6860783899282126},{"Open":2.29,"Close":2.34,"High":2.36,"Low":2.28,"TurnoverRate":0.49,"Amount":79939830.0,"Average":2.7290576640117985},{"Open":2.35,"Close":2.33,"High":2.37,"Low":2.31,"TurnoverRate":0.6,"Amount":97097537.0,"Average":2.737246868718761},{"Open":2.35,"Close":2.35,"High":2.37,"Low":2.32,"TurnoverRate":0.55,"Amount":89210639.0,"Average":2.7416106270840057},{"Open":2.35,"Close":2.37,"High":2.37,"Low":2.34,"TurnoverRate":0.64,"Amount":104174597.0,"Average":2.7580576897619866},{"Open":2.35,"Close":2.33,"High":2.37,"Low":2.33,"TurnoverRate":0.58,"Amount":94115759.0,"Average":2.751247032892506},{"Open":2.34,"Close":2.35,"High":2.36,"Low":2.33,"TurnoverRate":0.56,"Amount":91174988.0,"Average":2.746706151357311}] | [2.34,2.35,2.34,2.34,2.39,2.4,2.42,2.43,2.43,2.46] |
[{"Open":2.67,"Close":2.66,"High":2.69,"Low":2.65,"TurnoverRate":0.44,"Amount":80388366.0,"Average":3.067707930256786},{"Open":2.66,"Close":2.66,"High":2.69,"Low":2.64,"TurnoverRate":0.43,"Amount":77755235.0,"Average":3.0665902207007525},{"Open":2.66,"Close":2.65,"High":2.67,"Low":2.6,"TurnoverRate":0.83,"Amount":149675555.0,"Average":3.037272116656791},{"Open":2.67,"Close":2.7,"High":2.74,"Low":2.65,"TurnoverRate":0.61,"Amount":111570167.0,"Average":3.1008250789309852},{"Open":2.7,"Close":2.74,"High":2.77,"Low":2.64,"TurnoverRate":0.73,"Amount":135162913.0,"Average":3.1072648336743374},{"Open":2.74,"Close":2.78,"High":2.87,"Low":2.74,"TurnoverRate":0.74,"Amount":140572520.0,"Average":3.2080705822211675},{"Open":2.78,"Close":2.8,"High":2.82,"Low":2.74,"TurnoverRate":0.48,"Amount":90149785.0,"Average":3.194444700362853},{"Open":2.81,"Close":2.77,"High":2.81,"Low":2.73,"TurnoverRate":0.46,"Amount":85497026.0,"Average":3.1600958780567137},{"Open":2.79,"Close":2.8,"High":2.81,"Low":2.72,"TurnoverRate":0.63,"Amount":118822866.0,"Average":3.1753499695353335},{"Open":2.79,"Close":2.79,"High":2.85,"Low":2.78,"TurnoverRate":0.53,"Amount":100480713.0,"Average":3.2054638287283828},{"Open":2.81,"Close":2.9,"High":2.92,"Low":2.8,"TurnoverRate":0.86,"Amount":167961516.0,"Average":3.2848482169748223},{"Open":2.89,"Close":2.96,"High":2.98,"Low":2.89,"TurnoverRate":0.68,"Amount":134302150.0,"Average":3.352299021284137},{"Open":2.95,"Close":2.96,"High":2.97,"Low":2.88,"TurnoverRate":0.64,"Amount":125651789.0,"Average":3.335911820614659},{"Open":2.96,"Close":2.97,"High":3.06,"Low":2.95,"TurnoverRate":0.97,"Amount":195794280.0,"Average":3.3994010073493794},{"Open":2.98,"Close":3.13,"High":3.15,"Low":2.96,"TurnoverRate":1.35,"Amount":279002060.0,"Average":3.4796356761044334},{"Open":3.11,"Close":3.22,"High":3.23,"Low":3.07,"TurnoverRate":1.12,"Amount":238170164.0,"Average":3.584319781843793},{"Open":3.2,"Close":3.18,"High":3.21,"Low":3.08,"TurnoverRate":1.08,"Amount":225575616.0,"Average":3.5398569780853517},{"Open":3.18,"Close":3.14,"High":3.22,"Low":3.12,"TurnoverRate":0.63,"Amount":133572270.0,"Average":3.563856434283092},{"Open":3.14,"Close":3.29,"High":3.34,"Low":3.11,"TurnoverRate":1.35,"Amount":292367551.0,"Average":3.643885917759185},{"Open":3.3,"Close":3.42,"High":3.47,"Low":3.28,"TurnoverRate":1.4,"Amount":315820567.0,"Average":3.80630068058202},{"Open":3.39,"Close":3.37,"High":3.4,"Low":3.25,"TurnoverRate":0.93,"Amount":206321214.0,"Average":3.7311061239547465},{"Open":3.35,"Close":3.37,"High":3.47,"Low":3.34,"TurnoverRate":0.81,"Amount":181585492.0,"Average":3.783874572040017},{"Open":3.36,"Close":3.55,"High":3.57,"Low":3.36,"TurnoverRate":1.53,"Amount":351529737.0,"Average":3.872223437582615},{"Open":3.56,"Close":3.75,"High":3.95,"Low":3.52,"TurnoverRate":3.39,"Amount":836677778.0,"Average":4.16171882010372},{"Open":3.99,"Close":3.83,"High":4.09,"Low":3.75,"TurnoverRate":2.77,"Amount":701043077.0,"Average":4.2777307880060045},{"Open":3.83,"Close":3.83,"High":4.08,"Low":3.73,"TurnoverRate":3.41,"Amount":872422250.0,"Average":4.311920495433158},{"Open":3.91,"Close":3.63,"High":3.92,"Low":3.59,"TurnoverRate":2.77,"Amount":679056581.0,"Average":4.136059419075208},{"Open":3.62,"Close":3.55,"High":3.7,"Low":3.43,"TurnoverRate":2.41,"Amount":566140072.0,"Average":3.956951692401457},{"Open":3.57,"Close":3.48,"High":3.61,"Low":3.45,"TurnoverRate":1.34,"Amount":309801990.0,"Average":3.902083154898355},{"Open":3.48,"Close":3.51,"High":3.63,"Low":3.41,"TurnoverRate":1.44,"Amount":337843313.0,"Average":3.9479529835476304}] | [3.52,3.45,3.39,3.52,3.47,3.37,3.34,3.25,3.23,3.24] |
[{"Open":3.43,"Close":3.41,"High":3.44,"Low":3.39,"TurnoverRate":0.35,"Amount":75076656.0,"Average":3.6068881757211213},{"Open":3.4,"Close":3.44,"High":3.52,"Low":3.4,"TurnoverRate":0.69,"Amount":151062930.0,"Average":3.673101967573456},{"Open":3.43,"Close":3.52,"High":3.55,"Low":3.43,"TurnoverRate":0.66,"Amount":145411927.0,"Average":3.700030203408634},{"Open":3.52,"Close":3.52,"High":3.55,"Low":3.46,"TurnoverRate":0.63,"Amount":137212623.0,"Average":3.698443481284417},{"Open":3.53,"Close":3.48,"High":3.54,"Low":3.46,"TurnoverRate":0.61,"Amount":133080636.0,"Average":3.688825086551708},{"Open":3.49,"Close":3.45,"High":3.5,"Low":3.44,"TurnoverRate":0.48,"Amount":105343745.0,"Average":3.6663619594535803},{"Open":3.45,"Close":3.42,"High":3.46,"Low":3.4,"TurnoverRate":0.46,"Amount":98971402.0,"Average":3.617428690477931},{"Open":3.42,"Close":3.3,"High":3.44,"Low":3.29,"TurnoverRate":1.27,"Amount":267966092.0,"Average":3.549981479469767},{"Open":3.31,"Close":3.31,"High":3.33,"Low":3.22,"TurnoverRate":0.99,"Amount":203411184.0,"Average":3.4778871202147488},{"Open":3.31,"Close":3.3,"High":3.31,"Low":3.26,"TurnoverRate":0.48,"Amount":98991365.0,"Average":3.485672811141041},{"Open":3.29,"Close":3.3,"High":3.33,"Low":3.25,"TurnoverRate":0.53,"Amount":108503677.0,"Average":3.4859163151418575},{"Open":3.29,"Close":3.36,"High":3.38,"Low":3.28,"TurnoverRate":0.62,"Amount":129516074.0,"Average":3.5518595996632323},{"Open":3.36,"Close":3.31,"High":3.4,"Low":3.31,"TurnoverRate":0.46,"Amount":97231181.0,"Average":3.5517331428968024},{"Open":3.31,"Close":3.37,"High":3.38,"Low":3.28,"TurnoverRate":0.49,"Amount":103461770.0,"Average":3.538860442127658},{"Open":3.38,"Close":3.47,"High":3.48,"Low":3.36,"TurnoverRate":1.01,"Amount":218375284.0,"Average":3.6368059101454056},{"Open":3.45,"Close":3.43,"High":3.47,"Low":3.35,"TurnoverRate":0.76,"Amount":163541376.0,"Average":3.6153165751828755},{"Open":3.41,"Close":3.52,"High":3.54,"Low":3.4,"TurnoverRate":0.93,"Amount":203312642.0,"Average":3.6735303991486177},{"Open":3.51,"Close":3.58,"High":3.59,"Low":3.49,"TurnoverRate":0.97,"Amount":215381167.0,"Average":3.764542858191568},{"Open":3.6,"Close":3.65,"High":3.7,"Low":3.56,"TurnoverRate":1.09,"Amount":248122215.0,"Average":3.8510474190514326},{"Open":3.66,"Close":3.64,"High":3.66,"Low":3.55,"TurnoverRate":1.02,"Amount":230040953.0,"Average":3.8039645632833947},{"Open":3.66,"Close":3.65,"High":3.69,"Low":3.6,"TurnoverRate":0.86,"Amount":194879375.0,"Average":3.843289505861193},{"Open":3.63,"Close":3.59,"High":3.66,"Low":3.57,"TurnoverRate":0.67,"Amount":151780240.0,"Average":3.803625191396373},{"Open":3.61,"Close":3.63,"High":3.67,"Low":3.58,"TurnoverRate":0.48,"Amount":108600774.0,"Average":3.83195866030599},{"Open":3.73,"Close":3.66,"High":3.78,"Low":3.61,"TurnoverRate":0.71,"Amount":164177605.0,"Average":3.878369941131448},{"Open":3.66,"Close":3.67,"High":3.71,"Low":3.6,"TurnoverRate":0.97,"Amount":223436304.0,"Average":3.8704946810998457},{"Open":3.67,"Close":3.29,"High":3.68,"Low":3.28,"TurnoverRate":2.71,"Amount":575686311.0,"Average":3.586953515541031},{"Open":3.29,"Close":3.15,"High":3.32,"Low":3.11,"TurnoverRate":2.23,"Amount":446919351.0,"Average":3.3804208135350153},{"Open":3.14,"Close":3.14,"High":3.21,"Low":3.13,"TurnoverRate":1.23,"Amount":244821208.0,"Average":3.358573607849163},{"Open":3.14,"Close":3.17,"High":3.2,"Low":3.14,"TurnoverRate":1.13,"Amount":225051389.0,"Average":3.3691336417258},{"Open":3.18,"Close":3.14,"High":3.18,"Low":3.13,"TurnoverRate":0.84,"Amount":166426958.0,"Average":3.3439144787734003}] | [3.15,3.11,3.17,3.21,3.35,3.35,3.37,3.49,3.41,3.42] |
[{"Open":29.51,"Close":35.92,"High":35.92,"Low":29.51,"TurnoverRate":0.08,"Amount":2215463.0,"Average":38.46289930555555},{"Open":39.77,"Close":39.77,"High":39.77,"Low":39.77,"TurnoverRate":0.04,"Amount":1290709.0,"Average":42.31832786885246},{"Open":44.0,"Close":44.0,"High":44.0,"Low":44.0,"TurnoverRate":0.07,"Amount":2305778.0,"Average":46.58137373737374},{"Open":48.65,"Close":48.65,"High":48.65,"Low":48.65,"TurnoverRate":0.17,"Amount":6665655.0,"Average":51.1955069124424},{"Open":53.77,"Close":53.77,"High":53.77,"Low":53.77,"TurnoverRate":0.29,"Amount":12430714.0,"Average":56.29852355072464},{"Open":59.4,"Close":59.4,"High":59.4,"Low":59.4,"TurnoverRate":0.47,"Amount":21869466.0,"Average":61.935615972812236},{"Open":65.59,"Close":65.59,"High":65.59,"Low":65.59,"TurnoverRate":0.96,"Amount":49808072.0,"Average":68.12757762276023},{"Open":72.4,"Close":58.78,"High":72.4,"Low":58.78,"TurnoverRate":48.38,"Amount":2386906672.0,"Average":65.0977505897754},{"Open":56.46,"Close":56.12,"High":56.97,"Low":54.17,"TurnoverRate":36.78,"Amount":1620339856.0,"Average":58.12503070653734},{"Open":54.96,"Close":53.01,"High":55.82,"Low":51.64,"TurnoverRate":26.73,"Amount":1141046016.0,"Average":56.33014829880926},{"Open":52.54,"Close":49.15,"High":53.18,"Low":49.05,"TurnoverRate":23.37,"Amount":940470368.0,"Average":53.105716060397306},{"Open":48.02,"Close":45.17,"High":48.06,"Low":45.12,"TurnoverRate":20.48,"Amount":763555456.0,"Average":49.18611783197413},{"Open":45.95,"Close":46.42,"High":46.74,"Low":45.12,"TurnoverRate":19.71,"Amount":726506336.0,"Average":48.62436323722325},{"Open":45.79,"Close":41.71,"High":45.79,"Low":41.59,"TurnoverRate":23.89,"Amount":839725136.0,"Average":46.37264532090434},{"Open":41.34,"Close":43.72,"High":45.68,"Low":40.66,"TurnoverRate":22.53,"Amount":792475232.0,"Average":46.41904570002694},{"Open":42.86,"Close":44.55,"High":45.26,"Low":42.74,"TurnoverRate":18.63,"Amount":658292544.0,"Average":46.612701910413094},{"Open":43.46,"Close":48.2,"High":49.26,"Low":42.96,"TurnoverRate":33.5,"Amount":1277795008.0,"Average":50.330866593928604},{"Open":46.46,"Close":46.96,"High":47.77,"Low":46.06,"TurnoverRate":23.52,"Amount":880213072.0,"Average":49.381925653310596},{"Open":47.01,"Close":46.71,"High":48.66,"Low":46.27,"TurnoverRate":18.76,"Amount":710973904.0,"Average":49.99148524458757},{"Open":45.46,"Close":47.89,"High":49.03,"Low":43.73,"TurnoverRate":26.16,"Amount":990677184.0,"Average":49.957246867199515},{"Open":48.12,"Close":45.05,"High":48.55,"Low":44.94,"TurnoverRate":19.86,"Amount":742214336.0,"Average":49.30837641587776},{"Open":43.95,"Close":47.18,"High":47.35,"Low":43.74,"TurnoverRate":16.93,"Amount":620613184.0,"Average":48.3690170527169},{"Open":47.25,"Close":47.6,"High":48.88,"Low":45.96,"TurnoverRate":20.39,"Amount":771323152.0,"Average":49.91575162595049},{"Open":47.13,"Close":45.23,"High":47.42,"Low":45.09,"TurnoverRate":15.22,"Amount":561533568.0,"Average":48.69351092611863},{"Open":45.29,"Close":46.82,"High":47.32,"Low":45.27,"TurnoverRate":16.1,"Amount":597179904.0,"Average":48.9295204385124},{"Open":46.16,"Close":46.11,"High":47.41,"Low":45.66,"TurnoverRate":12.88,"Amount":478943936.0,"Average":49.06810261453979},{"Open":47.06,"Close":49.07,"High":50.26,"Low":46.74,"TurnoverRate":25.47,"Amount":990915744.0,"Average":51.335602998544246},{"Open":49.22,"Close":49.55,"High":51.48,"Low":49.02,"TurnoverRate":25.38,"Amount":1010718064.0,"Average":52.54277447091666},{"Open":49.46,"Close":50.87,"High":50.87,"Low":48.33,"TurnoverRate":18.71,"Amount":738356272.0,"Average":52.074665839140124},{"Open":51.06,"Close":50.12,"High":51.25,"Low":49.37,"TurnoverRate":17.18,"Amount":686719568.0,"Average":52.751541557842984}] | [49.96,47.55,46.25,46.52,46.04,46.47,44.57,42.57,43.32,43.82] |
[{"Open":37.6,"Close":37.28,"High":37.73,"Low":36.88,"TurnoverRate":7.17,"Amount":216036867.0,"Average":39.73384101818984},{"Open":36.57,"Close":35.97,"High":36.89,"Low":35.88,"TurnoverRate":6.91,"Amount":204064060.0,"Average":38.94649591571876},{"Open":35.28,"Close":36.14,"High":36.45,"Low":35.28,"TurnoverRate":5.21,"Amount":151853017.0,"Average":38.43309888385513},{"Open":36.31,"Close":37.56,"High":38.96,"Low":35.56,"TurnoverRate":10.94,"Amount":329427504.0,"Average":39.743211282558605},{"Open":37.25,"Close":35.66,"High":37.34,"Low":35.55,"TurnoverRate":8.21,"Amount":242417135.0,"Average":38.97444251515298},{"Open":35.96,"Close":36.4,"High":37.06,"Low":35.44,"TurnoverRate":6.55,"Amount":192433759.0,"Average":38.73777256622917},{"Open":36.76,"Close":37.32,"High":37.66,"Low":36.46,"TurnoverRate":10.02,"Amount":301926080.0,"Average":39.74751253932939},{"Open":37.4,"Close":37.36,"High":37.63,"Low":36.51,"TurnoverRate":8.81,"Amount":265415851.0,"Average":39.74064578435923},{"Open":37.76,"Close":34.75,"High":37.87,"Low":34.12,"TurnoverRate":9.25,"Amount":273215280.0,"Average":38.977299703264094},{"Open":34.74,"Close":34.53,"High":35.01,"Low":33.45,"TurnoverRate":7.67,"Amount":214218133.0,"Average":36.854098510133156},{"Open":35.62,"Close":36.12,"High":36.56,"Low":35.23,"TurnoverRate":9.44,"Amount":275614528.0,"Average":38.53832347553728},{"Open":36.14,"Close":36.54,"High":37.1,"Low":35.97,"TurnoverRate":7.9,"Amount":234159153.0,"Average":39.0936362422158},{"Open":35.6,"Close":36.01,"High":36.45,"Low":35.46,"TurnoverRate":5.41,"Amount":157961926.0,"Average":38.538578608373186},{"Open":35.59,"Close":34.47,"High":35.59,"Low":34.31,"TurnoverRate":7.18,"Amount":203890411.0,"Average":37.492260490603506},{"Open":34.81,"Close":34.95,"High":35.33,"Low":34.77,"TurnoverRate":4.27,"Amount":121705762.0,"Average":37.589030205695224},{"Open":34.91,"Close":35.89,"High":36.14,"Low":34.66,"TurnoverRate":6.65,"Amount":192771300.0,"Average":38.25966061327776},{"Open":35.85,"Close":36.19,"High":36.43,"Low":35.47,"TurnoverRate":6.42,"Amount":187693719.0,"Average":38.5820011100148},{"Open":36.12,"Close":35.35,"High":36.21,"Low":35.23,"TurnoverRate":4.98,"Amount":141891084.0,"Average":37.61793366738249},{"Open":35.54,"Close":35.94,"High":36.27,"Low":35.25,"TurnoverRate":5.44,"Amount":156136959.0,"Average":37.88352759917506},{"Open":35.79,"Close":34.8,"High":35.85,"Low":34.71,"TurnoverRate":5.14,"Amount":145187992.0,"Average":37.23628324485138},{"Open":34.69,"Close":34.84,"High":35.01,"Low":34.32,"TurnoverRate":2.85,"Amount":79195130.0,"Average":36.72051282051282},{"Open":34.51,"Close":34.37,"High":34.92,"Low":34.09,"TurnoverRate":2.71,"Amount":74871118.0,"Average":36.4940134529148},{"Open":34.57,"Close":34.73,"High":35.26,"Low":34.38,"TurnoverRate":4.29,"Amount":120134239.0,"Average":36.93369785101608},{"Open":34.32,"Close":34.96,"High":34.98,"Low":34.18,"TurnoverRate":3.17,"Amount":88383967.0,"Average":36.750090228690226},{"Open":34.77,"Close":34.88,"High":35.26,"Low":34.66,"TurnoverRate":3.63,"Amount":101830455.0,"Average":37.01714166272856},{"Open":35.07,"Close":37.88,"High":37.93,"Low":35.02,"TurnoverRate":15.13,"Amount":445134848.0,"Average":38.82249522497144},{"Open":37.12,"Close":39.16,"High":40.46,"Low":36.47,"TurnoverRate":21.97,"Amount":673247040.0,"Average":40.43647196612511},{"Open":38.78,"Close":37.76,"High":39.3,"Low":37.67,"TurnoverRate":12.69,"Amount":389235104.0,"Average":40.46060893337907},{"Open":38.43,"Close":38.18,"High":39.51,"Low":37.96,"TurnoverRate":12.93,"Amount":398965888.0,"Average":40.71620602733016},{"Open":38.26,"Close":37.73,"High":38.31,"Low":36.69,"TurnoverRate":8.79,"Amount":264695500.0,"Average":39.71604123216349}] | [37.82,37.67,35.36,36.96,37.61,37.88,36.97,39.16,40.06,39.29] |
[{"Open":45.25,"Close":44.76,"High":45.25,"Low":43.88,"TurnoverRate":7.81,"Amount":276207808.0,"Average":46.647268796865504},{"Open":44.76,"Close":44.95,"High":45.62,"Low":44.76,"TurnoverRate":7.01,"Amount":251191636.0,"Average":47.261780278086135},{"Open":44.99,"Close":46.51,"High":46.53,"Low":44.37,"TurnoverRate":10.09,"Amount":364028272.0,"Average":47.58041930255659},{"Open":44.46,"Close":44.68,"High":45.46,"Low":44.02,"TurnoverRate":8.27,"Amount":294739152.0,"Average":47.00559016315009},{"Open":44.73,"Close":43.0,"High":45.39,"Low":42.91,"TurnoverRate":7.34,"Amount":257010656.0,"Average":46.18755611465541},{"Open":43.02,"Close":42.32,"High":43.47,"Low":42.06,"TurnoverRate":6.11,"Amount":206426712.0,"Average":44.57786338998424},{"Open":42.26,"Close":42.91,"High":44.24,"Low":41.96,"TurnoverRate":7.76,"Amount":267118060.0,"Average":45.44215235956585},{"Open":42.96,"Close":43.85,"High":43.94,"Low":42.27,"TurnoverRate":6.83,"Amount":234931472.0,"Average":45.37897123872438},{"Open":44.38,"Close":44.9,"High":45.31,"Low":44.38,"TurnoverRate":8.64,"Amount":306901824.0,"Average":46.86812009407166},{"Open":45.0,"Close":44.65,"High":45.25,"Low":44.49,"TurnoverRate":7.82,"Amount":278114960.0,"Average":46.94240286264051},{"Open":44.56,"Close":44.81,"High":44.87,"Low":44.07,"TurnoverRate":5.91,"Amount":207885995.0,"Average":46.40519554444395},{"Open":44.82,"Close":44.44,"High":44.94,"Low":44.34,"TurnoverRate":6.1,"Amount":215493067.0,"Average":46.60216409679722},{"Open":44.55,"Close":43.13,"High":44.86,"Low":42.98,"TurnoverRate":7.56,"Amount":262771177.0,"Average":45.85724355170849},{"Open":43.13,"Close":43.46,"High":44.1,"Low":42.68,"TurnoverRate":4.98,"Amount":172295100.0,"Average":45.60484383271572},{"Open":43.28,"Close":44.36,"High":44.76,"Low":42.84,"TurnoverRate":6.85,"Amount":238178541.0,"Average":45.86707383299954},{"Open":44.49,"Close":43.03,"High":44.6,"Low":43.01,"TurnoverRate":4.87,"Amount":168269026.0,"Average":45.55568291956575},{"Open":42.96,"Close":43.07,"High":43.33,"Low":42.81,"TurnoverRate":2.98,"Amount":101606873.0,"Average":45.03052340010636},{"Open":43.59,"Close":43.15,"High":44.59,"Low":43.09,"TurnoverRate":5.39,"Amount":188125178.0,"Average":46.01775347961156},{"Open":42.97,"Close":45.26,"High":45.26,"Low":42.96,"TurnoverRate":11.02,"Amount":389153936.0,"Average":46.61307716263805},{"Open":45.27,"Close":44.79,"High":45.82,"Low":44.51,"TurnoverRate":8.13,"Amount":290460288.0,"Average":47.123574418378276},{"Open":44.91,"Close":46.23,"High":46.84,"Low":44.36,"TurnoverRate":13.5,"Amount":489354576.0,"Average":47.817017559288246},{"Open":45.76,"Close":46.34,"High":46.74,"Low":45.01,"TurnoverRate":10.21,"Amount":371466304.0,"Average":48.01291283217868},{"Open":46.76,"Close":45.06,"High":47.14,"Low":45.05,"TurnoverRate":8.89,"Amount":324965792.0,"Average":48.22810465858328},{"Open":44.96,"Close":43.42,"High":44.97,"Low":43.27,"TurnoverRate":7.58,"Amount":263502377.0,"Average":45.86877939666127},{"Open":43.51,"Close":43.74,"High":43.89,"Low":42.46,"TurnoverRate":5.2,"Amount":178248857.0,"Average":45.24886578833803},{"Open":43.65,"Close":40.97,"High":43.65,"Low":40.83,"TurnoverRate":7.8,"Amount":260964393.0,"Average":44.1250537688952},{"Open":40.76,"Close":40.85,"High":41.66,"Low":40.29,"TurnoverRate":3.91,"Amount":127938237.0,"Average":43.118950153348386},{"Open":39.56,"Close":36.58,"High":39.92,"Low":36.56,"TurnoverRate":9.21,"Amount":275061136.0,"Average":39.395187121353175},{"Open":36.55,"Close":36.63,"High":37.16,"Low":36.26,"TurnoverRate":3.38,"Amount":99284141.0,"Average":38.76621022217016},{"Open":35.63,"Close":32.94,"High":35.63,"Low":32.9,"TurnoverRate":5.2,"Amount":141388174.0,"Average":35.90537203514653}] | [32.94,32.27,32.96,33.28,34.35,32.91,33.94,34.04,34.38,32.97] |
[{"Open":34.16,"Close":33.97,"High":34.41,"Low":33.87,"TurnoverRate":1.82,"Amount":50001778.0,"Average":36.20955753494098},{"Open":33.96,"Close":33.05,"High":33.96,"Low":33.04,"TurnoverRate":1.88,"Amount":50313149.0,"Average":35.27529201430274},{"Open":33.16,"Close":32.61,"High":33.45,"Low":32.59,"TurnoverRate":2.43,"Amount":64530578.0,"Average":34.981611102076215},{"Open":32.76,"Close":31.42,"High":32.79,"Low":31.4,"TurnoverRate":3.25,"Amount":83250099.0,"Average":33.78793741629124},{"Open":31.29,"Close":32.31,"High":32.31,"Low":31.29,"TurnoverRate":1.96,"Amount":50152759.0,"Average":33.82300984623685},{"Open":32.32,"Close":32.94,"High":33.26,"Low":32.31,"TurnoverRate":2.95,"Amount":78431751.0,"Average":35.04233357162005},{"Open":32.82,"Close":33.19,"High":33.23,"Low":32.8,"TurnoverRate":1.96,"Amount":52219242.0,"Average":35.14790469139126},{"Open":33.21,"Close":33.25,"High":33.29,"Low":32.76,"TurnoverRate":1.62,"Amount":42891174.0,"Average":34.85953673602081},{"Open":33.21,"Close":32.94,"High":33.6,"Low":32.79,"TurnoverRate":1.78,"Amount":47225466.0,"Average":34.94041580349216},{"Open":32.97,"Close":33.02,"High":33.4,"Low":32.97,"TurnoverRate":1.7,"Amount":45110744.0,"Average":34.97770334186245},{"Open":32.9,"Close":33.05,"High":33.43,"Low":32.67,"TurnoverRate":1.75,"Amount":46286984.0,"Average":34.989027137349765},{"Open":32.86,"Close":33.12,"High":33.29,"Low":32.57,"TurnoverRate":1.53,"Amount":56651392.0,"Average":34.819540258143824},{"Open":32.51,"Close":32.09,"High":32.51,"Low":31.81,"TurnoverRate":2.03,"Amount":73342308.0,"Average":33.82167765736684},{"Open":31.85,"Close":31.87,"High":32.61,"Low":31.81,"TurnoverRate":1.46,"Amount":53050941.0,"Average":34.00919353804731},{"Open":31.21,"Close":30.3,"High":31.21,"Low":29.69,"TurnoverRate":2.61,"Amount":89434260.0,"Average":32.19491702365096},{"Open":30.41,"Close":30.31,"High":30.71,"Low":30.11,"TurnoverRate":1.25,"Amount":42819550.0,"Average":32.14439606636138},{"Open":30.33,"Close":30.39,"High":30.64,"Low":30.28,"TurnoverRate":0.95,"Amount":32685412.0,"Average":32.256401855324185},{"Open":30.61,"Close":29.89,"High":30.79,"Low":29.86,"TurnoverRate":1.23,"Amount":42042262.0,"Average":32.01024973351606},{"Open":30.02,"Close":30.48,"High":30.49,"Low":29.79,"TurnoverRate":1.16,"Amount":39394135.0,"Average":31.86454339561595},{"Open":30.12,"Close":30.11,"High":30.46,"Low":29.91,"TurnoverRate":0.83,"Amount":28420700.0,"Average":31.940548437851202},{"Open":30.71,"Close":30.22,"High":30.85,"Low":30.17,"TurnoverRate":1.31,"Amount":44937558.0,"Average":32.217922282764555},{"Open":29.44,"Close":30.11,"High":30.21,"Low":29.21,"TurnoverRate":1.51,"Amount":50779065.0,"Average":31.51238984733772},{"Open":30.14,"Close":30.44,"High":30.8,"Low":30.14,"TurnoverRate":1.64,"Amount":56575659.0,"Average":32.29941710436173},{"Open":30.89,"Close":31.4,"High":31.54,"Low":30.55,"TurnoverRate":2.39,"Amount":83881979.0,"Average":32.89231393616187},{"Open":31.43,"Close":32.48,"High":33.3,"Low":31.22,"TurnoverRate":4.43,"Amount":162041047.0,"Average":34.289321581987856},{"Open":32.22,"Close":32.0,"High":32.42,"Low":31.82,"TurnoverRate":2.12,"Amount":76590341.0,"Average":33.82069283758721},{"Open":32.11,"Close":31.82,"High":32.15,"Low":31.58,"TurnoverRate":1.79,"Amount":64037863.0,"Average":33.54348279293908},{"Open":31.82,"Close":31.54,"High":32.08,"Low":31.42,"TurnoverRate":1.32,"Amount":47146873.0,"Average":33.45648098211751},{"Open":30.73,"Close":30.73,"High":30.96,"Low":30.63,"TurnoverRate":1.58,"Amount":54948327.0,"Average":32.575484349063316},{"Open":30.84,"Close":31.47,"High":31.69,"Low":30.81,"TurnoverRate":1.71,"Amount":60669429.0,"Average":33.21985927832229}] | [31.14,30.96,30.67,30.2,31.43,32.4,34.51,34.18,34.71,35.59] |
[{"Open":29.69,"Close":30.15,"High":30.17,"Low":29.51,"TurnoverRate":0.84,"Amount":28576780.0,"Average":31.783761539317094},{"Open":30.15,"Close":29.7,"High":30.23,"Low":29.63,"TurnoverRate":0.8,"Amount":26877063.0,"Average":31.705866462191814},{"Open":29.61,"Close":29.86,"High":30.03,"Low":29.61,"TurnoverRate":0.57,"Amount":19395673.0,"Average":31.68709851331482},{"Open":29.99,"Close":30.41,"High":30.43,"Low":29.88,"TurnoverRate":1.18,"Amount":40223975.0,"Average":32.01016632182078},{"Open":30.51,"Close":30.11,"High":30.59,"Low":30.11,"TurnoverRate":0.75,"Amount":25506165.0,"Average":32.09533786334466},{"Open":29.97,"Close":29.92,"High":30.19,"Low":29.83,"TurnoverRate":0.63,"Amount":21447515.0,"Average":31.77880426729886},{"Open":29.86,"Close":30.06,"High":30.61,"Low":29.8,"TurnoverRate":1.03,"Amount":35116601.0,"Average":31.93870031832651},{"Open":30.11,"Close":30.26,"High":30.5,"Low":30.01,"TurnoverRate":0.8,"Amount":27384006.0,"Average":31.99066121495327},{"Open":30.21,"Close":30.06,"High":30.37,"Low":30.01,"TurnoverRate":0.61,"Amount":20597142.0,"Average":31.898934489701098},{"Open":30.06,"Close":29.51,"High":30.11,"Low":29.46,"TurnoverRate":1.22,"Amount":41141605.0,"Average":31.584220021495472},{"Open":29.51,"Close":29.47,"High":29.71,"Low":29.42,"TurnoverRate":0.74,"Amount":24768844.0,"Average":31.317289164243267},{"Open":29.41,"Close":29.69,"High":29.72,"Low":29.37,"TurnoverRate":0.66,"Amount":21918853.0,"Average":31.28136577708006},{"Open":29.69,"Close":29.47,"High":29.91,"Low":29.39,"TurnoverRate":0.62,"Amount":20686560.0,"Average":31.395598725147973},{"Open":29.41,"Close":29.18,"High":29.41,"Low":28.99,"TurnoverRate":1.09,"Amount":36065255.0,"Average":30.92544589264277},{"Open":29.11,"Close":29.32,"High":29.38,"Low":29.02,"TurnoverRate":0.7,"Amount":23213407.0,"Average":31.033966577540106},{"Open":29.27,"Close":29.63,"High":29.69,"Low":29.26,"TurnoverRate":1.24,"Amount":41242610.0,"Average":31.329846551200244},{"Open":29.77,"Close":30.3,"High":30.59,"Low":29.6,"TurnoverRate":2.29,"Amount":77989258.0,"Average":32.0113524606986},{"Open":30.41,"Close":30.09,"High":30.41,"Low":30.02,"TurnoverRate":1.38,"Amount":46803979.0,"Average":31.932850515112232},{"Open":29.97,"Close":30.65,"High":30.77,"Low":29.97,"TurnoverRate":2.65,"Amount":91091895.0,"Average":32.24263591958091},{"Open":30.5,"Close":30.32,"High":30.77,"Low":30.27,"TurnoverRate":1.52,"Amount":52310177.0,"Average":32.208716827781544},{"Open":30.32,"Close":30.33,"High":30.64,"Low":30.26,"TurnoverRate":1.43,"Amount":49091196.0,"Average":32.22052769755842},{"Open":30.61,"Close":30.47,"High":30.65,"Low":30.35,"TurnoverRate":1.81,"Amount":62163865.0,"Average":32.271123397186315},{"Open":30.58,"Close":30.98,"High":31.07,"Low":30.54,"TurnoverRate":2.55,"Amount":88795280.0,"Average":32.69821770511121},{"Open":31.01,"Close":31.48,"High":31.85,"Low":30.99,"TurnoverRate":2.99,"Amount":106124186.0,"Average":33.317903428356146},{"Open":31.41,"Close":31.23,"High":31.8,"Low":31.17,"TurnoverRate":2.52,"Amount":89343369.0,"Average":33.219322922476294},{"Open":31.21,"Close":31.14,"High":31.41,"Low":31.05,"TurnoverRate":1.86,"Amount":65175131.0,"Average":32.946684359518756},{"Open":31.19,"Close":30.71,"High":31.24,"Low":30.71,"TurnoverRate":1.64,"Amount":57075386.0,"Average":32.71358170459105},{"Open":30.78,"Close":30.29,"High":30.92,"Low":30.27,"TurnoverRate":1.9,"Amount":65621212.0,"Average":32.35919522658908},{"Open":30.42,"Close":30.48,"High":30.53,"Low":30.22,"TurnoverRate":1.29,"Amount":44331952.0,"Average":32.17589780809987},{"Open":30.49,"Close":30.44,"High":30.69,"Low":30.26,"TurnoverRate":1.44,"Amount":49667450.0,"Average":32.266257389722604}] | [30.36,30.61,30.99,31.45,31.54,31.85,31.36,31.53,32.61,33.29] |
[{"Open":40.13,"Close":36.21,"High":40.19,"Low":35.73,"TurnoverRate":12.3,"Amount":521040832.0,"Average":39.75863076206973},{"Open":38.21,"Close":37.73,"High":38.56,"Low":35.71,"TurnoverRate":9.43,"Amount":392929392.0,"Average":39.10212085025078},{"Open":37.72,"Close":35.32,"High":38.14,"Low":35.21,"TurnoverRate":10.72,"Amount":441578544.0,"Average":38.6447888260725},{"Open":34.81,"Close":36.29,"High":37.19,"Low":34.21,"TurnoverRate":9.58,"Amount":380801424.0,"Average":37.28047618581429},{"Open":36.21,"Close":35.7,"High":36.89,"Low":35.33,"TurnoverRate":6.08,"Amount":244550632.0,"Average":37.73580100607968},{"Open":34.33,"Close":34.72,"High":36.5,"Low":34.22,"TurnoverRate":6.74,"Amount":268685856.0,"Average":37.402674981903225},{"Open":35.71,"Close":35.0,"High":35.98,"Low":33.21,"TurnoverRate":7.32,"Amount":285552400.0,"Average":36.598490188790485},{"Open":35.75,"Close":35.19,"High":35.9,"Low":34.93,"TurnoverRate":5.51,"Amount":218362704.0,"Average":37.159264856034305},{"Open":34.7,"Close":33.49,"High":34.89,"Low":33.41,"TurnoverRate":5.92,"Amount":226175553.0,"Average":35.87696345293614},{"Open":33.99,"Close":32.99,"High":34.15,"Low":32.95,"TurnoverRate":4.44,"Amount":166670748.0,"Average":35.22354030178791},{"Open":32.21,"Close":30.89,"High":32.21,"Low":30.61,"TurnoverRate":4.67,"Amount":164325845.0,"Average":33.00047093081635},{"Open":31.21,"Close":29.97,"High":31.5,"Low":29.87,"TurnoverRate":4.57,"Amount":157680790.0,"Average":32.34544093212168},{"Open":29.8,"Close":29.49,"High":30.45,"Low":29.23,"TurnoverRate":3.84,"Amount":129701014.0,"Average":31.71018874382671},{"Open":29.58,"Close":30.69,"High":30.77,"Low":29.31,"TurnoverRate":4.02,"Amount":136554165.0,"Average":31.899216267987292},{"Open":30.29,"Close":30.1,"High":30.58,"Low":29.71,"TurnoverRate":3.06,"Amount":103936580.0,"Average":31.89902096185127},{"Open":30.65,"Close":30.85,"High":30.87,"Low":30.27,"TurnoverRate":4.2,"Amount":145371673.0,"Average":32.475130238584576},{"Open":30.81,"Close":31.31,"High":32.06,"Low":30.52,"TurnoverRate":5.02,"Amount":177268809.0,"Average":33.156047694753575},{"Open":31.66,"Close":31.54,"High":32.34,"Low":31.26,"TurnoverRate":3.61,"Amount":128708224.0,"Average":33.45764745639346},{"Open":31.71,"Close":30.51,"High":31.81,"Low":30.04,"TurnoverRate":3.04,"Amount":105417285.0,"Average":32.57339708926861},{"Open":30.21,"Close":29.66,"High":30.23,"Low":29.58,"TurnoverRate":2.25,"Amount":75797490.0,"Average":31.583603483478477},{"Open":29.98,"Close":30.74,"High":31.11,"Low":29.73,"TurnoverRate":3.15,"Amount":107849139.0,"Average":32.11994490276082},{"Open":30.61,"Close":30.41,"High":31.17,"Low":30.33,"TurnoverRate":2.36,"Amount":81427729.0,"Average":32.42453271214112},{"Open":30.24,"Close":30.32,"High":30.58,"Low":29.79,"TurnoverRate":1.96,"Amount":66896475.0,"Average":32.02627106472616},{"Open":30.51,"Close":30.29,"High":31.06,"Low":30.27,"TurnoverRate":3.37,"Amount":116602876.0,"Average":32.450984081041966},{"Open":30.47,"Close":31.02,"High":31.11,"Low":30.4,"TurnoverRate":2.68,"Amount":93152948.0,"Average":32.615436434298516},{"Open":30.61,"Close":31.13,"High":31.28,"Low":30.56,"TurnoverRate":2.86,"Amount":99609885.0,"Average":32.72980383781297},{"Open":30.79,"Close":30.91,"High":31.07,"Low":30.54,"TurnoverRate":2.31,"Amount":80225700.0,"Average":32.54328249229271},{"Open":30.93,"Close":30.03,"High":31.03,"Low":30.01,"TurnoverRate":2.98,"Amount":101925687.0,"Average":32.14104660696266},{"Open":30.06,"Close":29.76,"High":30.58,"Low":29.48,"TurnoverRate":2.39,"Amount":81044449.0,"Average":31.760962887486773},{"Open":29.79,"Close":29.91,"High":30.38,"Low":29.51,"TurnoverRate":1.9,"Amount":64399160.0,"Average":31.73310338030945}] | [29.95,28.44,28.71,29.58,30.62,30.65,30.67,30.91,30.46,30.21] |
[{"Open":33.41,"Close":32.58,"High":34.0,"Low":32.01,"TurnoverRate":5.88,"Amount":218451583.0,"Average":34.84854401301726},{"Open":32.71,"Close":31.11,"High":32.9,"Low":31.07,"TurnoverRate":4.81,"Amount":171590762.0,"Average":33.44001753941496},{"Open":31.04,"Close":29.97,"High":31.49,"Low":29.96,"TurnoverRate":3.44,"Amount":118880802.0,"Average":32.45803582154753},{"Open":29.86,"Close":30.21,"High":30.41,"Low":29.84,"TurnoverRate":2.32,"Amount":78798247.0,"Average":31.930564470378474},{"Open":30.56,"Close":30.7,"High":30.71,"Low":30.01,"TurnoverRate":2.22,"Amount":76372646.0,"Average":32.24106973995272},{"Open":30.71,"Close":30.38,"High":30.86,"Low":30.19,"TurnoverRate":2.17,"Amount":74744781.0,"Average":32.27740251327892},{"Open":30.46,"Close":31.03,"High":31.66,"Low":30.25,"TurnoverRate":3.87,"Amount":135505606.0,"Average":32.88651732841472},{"Open":30.91,"Close":30.27,"High":30.91,"Low":29.86,"TurnoverRate":3.47,"Amount":118506431.0,"Average":32.084262237383584},{"Open":30.16,"Close":29.1,"High":30.58,"Low":28.86,"TurnoverRate":2.88,"Amount":96545414.0,"Average":31.47159565798481},{"Open":29.09,"Close":29.13,"High":29.35,"Low":28.61,"TurnoverRate":1.48,"Amount":48482996.0,"Average":30.81415787466633},{"Open":29.38,"Close":29.37,"High":29.76,"Low":29.13,"TurnoverRate":1.21,"Amount":40416621.0,"Average":31.219389000463465},{"Open":29.36,"Close":29.85,"High":29.94,"Low":29.05,"TurnoverRate":1.6,"Amount":53634874.0,"Average":31.407667623118815},{"Open":29.87,"Close":29.47,"High":30.23,"Low":29.45,"TurnoverRate":1.45,"Amount":48673578.0,"Average":31.5182140775756},{"Open":29.56,"Close":29.46,"High":29.88,"Low":29.21,"TurnoverRate":1.72,"Amount":57546484.0,"Average":31.310998422112192},{"Open":29.69,"Close":30.18,"High":30.19,"Low":29.46,"TurnoverRate":2.55,"Amount":86329976.0,"Average":31.768160441582335},{"Open":30.21,"Close":29.74,"High":30.29,"Low":29.6,"TurnoverRate":2.04,"Amount":68863262.0,"Average":31.611853654058024},{"Open":29.78,"Close":29.74,"High":29.91,"Low":29.46,"TurnoverRate":1.82,"Amount":61222229.0,"Average":31.49777692030663},{"Open":29.61,"Close":29.31,"High":29.72,"Low":29.01,"TurnoverRate":2.19,"Amount":72496031.0,"Average":31.08082786709539},{"Open":29.36,"Close":28.55,"High":29.41,"Low":28.37,"TurnoverRate":2.55,"Amount":83131500.0,"Average":30.53610784601822},{"Open":28.51,"Close":29.09,"High":29.37,"Low":28.51,"TurnoverRate":1.78,"Amount":58704483.0,"Average":30.926395005794962},{"Open":28.97,"Close":29.08,"High":29.4,"Low":28.76,"TurnoverRate":2.05,"Amount":67340487.0,"Average":30.856161565249266},{"Open":29.08,"Close":29.44,"High":29.44,"Low":28.62,"TurnoverRate":1.74,"Amount":57155952.0,"Average":30.783622556148003},{"Open":29.45,"Close":29.71,"High":29.87,"Low":29.45,"TurnoverRate":1.83,"Amount":61511886.0,"Average":31.48642813267813},{"Open":30.22,"Close":29.44,"High":30.22,"Low":29.34,"TurnoverRate":1.45,"Amount":48051830.0,"Average":30.98918483167806},{"Open":29.51,"Close":29.69,"High":29.85,"Low":29.23,"TurnoverRate":1.68,"Amount":55620873.0,"Average":31.05576381909548},{"Open":29.59,"Close":29.83,"High":29.97,"Low":29.59,"TurnoverRate":1.54,"Amount":51201584.0,"Average":31.27960412975747},{"Open":29.75,"Close":29.28,"High":29.83,"Low":29.16,"TurnoverRate":1.7,"Amount":55903366.0,"Average":30.85855928461029},{"Open":29.14,"Close":29.28,"High":29.49,"Low":29.0,"TurnoverRate":1.37,"Amount":44997917.0,"Average":30.740481623172563},{"Open":29.31,"Close":29.38,"High":29.57,"Low":29.23,"TurnoverRate":1.03,"Amount":33722364.0,"Average":30.83328517875103},{"Open":29.45,"Close":29.59,"High":29.62,"Low":29.19,"TurnoverRate":1.22,"Amount":40204568.0,"Average":30.945634236453202}] | [29.59,29.58,29.06,29.45,30.03,30.48,30.67,30.36,29.53,29.94] |
[{"Open":27.28,"Close":26.88,"High":27.33,"Low":26.81,"TurnoverRate":0.78,"Amount":23701176.0,"Average":28.405052732502398},{"Open":27.03,"Close":26.67,"High":27.14,"Low":26.57,"TurnoverRate":0.8,"Amount":24192184.0,"Average":28.242101330842868},{"Open":26.63,"Close":26.55,"High":26.63,"Low":26.33,"TurnoverRate":0.76,"Amount":22710433.0,"Average":27.927241760944415},{"Open":26.55,"Close":26.73,"High":26.89,"Low":26.5,"TurnoverRate":0.54,"Amount":16325773.0,"Average":28.21111629514429},{"Open":26.81,"Close":26.95,"High":26.97,"Low":26.68,"TurnoverRate":0.68,"Amount":20406574.0,"Average":28.291382226535422},{"Open":26.83,"Close":26.95,"High":27.19,"Low":26.79,"TurnoverRate":0.71,"Amount":21478395.0,"Average":28.444437822804925},{"Open":26.88,"Close":26.95,"High":27.01,"Low":26.65,"TurnoverRate":0.57,"Amount":17220115.0,"Average":28.336539410893533},{"Open":26.95,"Close":27.15,"High":27.18,"Low":26.93,"TurnoverRate":0.72,"Amount":21803038.0,"Average":28.53427300091611},{"Open":27.16,"Close":27.26,"High":27.45,"Low":27.03,"TurnoverRate":1.03,"Amount":31589970.0,"Average":28.663433445240905},{"Open":27.28,"Close":27.67,"High":27.71,"Low":27.16,"TurnoverRate":1.05,"Amount":32456956.0,"Average":28.979425},{"Open":27.67,"Close":27.64,"High":28.18,"Low":27.38,"TurnoverRate":1.36,"Amount":42479259.0,"Average":29.231529727497936},{"Open":27.6,"Close":28.08,"High":28.27,"Low":27.54,"TurnoverRate":1.51,"Amount":47327117.0,"Average":29.456100703304912},{"Open":28.24,"Close":27.77,"High":28.24,"Low":27.35,"TurnoverRate":0.97,"Amount":30273639.0,"Average":29.218838915162628},{"Open":28.13,"Close":27.29,"High":28.18,"Low":27.29,"TurnoverRate":1.3,"Amount":40259728.0,"Average":28.988859447004607},{"Open":27.29,"Close":27.43,"High":27.61,"Low":27.21,"TurnoverRate":0.87,"Amount":26782858.0,"Average":28.966967337226908},{"Open":27.43,"Close":27.79,"High":28.14,"Low":27.13,"TurnoverRate":1.98,"Amount":61155508.0,"Average":29.03181011155946},{"Open":27.83,"Close":27.38,"High":27.83,"Low":27.33,"TurnoverRate":1.07,"Amount":32909616.0,"Average":28.92644458117254},{"Open":27.37,"Close":27.23,"High":27.49,"Low":27.14,"TurnoverRate":0.71,"Amount":21797783.0,"Average":28.715298379660123},{"Open":27.22,"Close":26.91,"High":27.33,"Low":26.86,"TurnoverRate":0.79,"Amount":23820914.0,"Average":28.459873357228197},{"Open":26.93,"Close":26.96,"High":27.08,"Low":26.82,"TurnoverRate":0.58,"Amount":17612695.0,"Average":28.412155186320373},{"Open":26.96,"Close":26.38,"High":26.97,"Low":26.35,"TurnoverRate":1.14,"Amount":34219732.0,"Average":28.0443632191444},{"Open":26.21,"Close":26.74,"High":26.76,"Low":26.21,"TurnoverRate":0.68,"Amount":20347200.0,"Average":28.08447204968944},{"Open":26.71,"Close":26.92,"High":27.29,"Low":26.4,"TurnoverRate":1.26,"Amount":37910612.0,"Average":28.283058788421368},{"Open":26.98,"Close":26.83,"High":27.16,"Low":26.65,"TurnoverRate":0.63,"Amount":18984825.0,"Average":28.310207277065313},{"Open":26.75,"Close":26.8,"High":27.0,"Low":26.46,"TurnoverRate":0.62,"Amount":18610888.0,"Average":28.18123561477892},{"Open":26.81,"Close":26.35,"High":26.98,"Low":26.25,"TurnoverRate":0.53,"Amount":15701948.0,"Average":27.964288512911843},{"Open":26.23,"Close":26.51,"High":26.55,"Low":25.88,"TurnoverRate":0.83,"Amount":24579044.0,"Average":27.766656122910078},{"Open":26.53,"Close":26.11,"High":26.53,"Low":26.04,"TurnoverRate":0.64,"Amount":18827159.0,"Average":27.670721634332747},{"Open":26.38,"Close":26.46,"High":26.51,"Low":26.04,"TurnoverRate":0.75,"Amount":22107896.0,"Average":27.840191411661},{"Open":26.33,"Close":25.97,"High":26.44,"Low":25.88,"TurnoverRate":0.92,"Amount":27071948.0,"Average":27.548537702248908}] | [26.03,25.53,25.05,25.53,24.68,25.88,25.35,25.58,25.72,25.46] |
[{"Open":22.26,"Close":22.42,"High":22.49,"Low":22.14,"TurnoverRate":0.72,"Amount":18190975.0,"Average":23.800830825592044},{"Open":22.42,"Close":21.73,"High":22.47,"Low":21.71,"TurnoverRate":0.99,"Amount":24682316.0,"Average":23.35350175040212},{"Open":21.73,"Close":21.51,"High":21.89,"Low":21.43,"TurnoverRate":0.55,"Amount":13453728.0,"Average":23.045097636176774},{"Open":21.45,"Close":21.87,"High":22.08,"Low":21.45,"TurnoverRate":0.57,"Amount":14210620.0,"Average":23.265586116568436},{"Open":21.63,"Close":21.72,"High":22.01,"Low":21.56,"TurnoverRate":0.5,"Amount":12282498.0,"Average":23.244697199091597},{"Open":21.8,"Close":21.65,"High":21.83,"Low":21.61,"TurnoverRate":0.43,"Amount":10545933.0,"Average":23.147350746268657},{"Open":21.53,"Close":21.68,"High":21.77,"Low":21.46,"TurnoverRate":0.54,"Amount":13377313.0,"Average":23.060356835028443},{"Open":21.68,"Close":21.98,"High":22.19,"Low":21.57,"TurnoverRate":0.7,"Amount":17482196.0,"Average":23.368795615559417},{"Open":22.68,"Close":22.29,"High":22.73,"Low":22.03,"TurnoverRate":1.16,"Amount":29518110.0,"Average":23.841458686697358},{"Open":21.95,"Close":22.18,"High":22.33,"Low":21.95,"TurnoverRate":0.82,"Amount":20643093.0,"Average":23.565174657534246},{"Open":22.04,"Close":23.0,"High":24.09,"Low":21.93,"TurnoverRate":1.89,"Amount":49159696.0,"Average":24.405349749292558},{"Open":22.97,"Close":22.68,"High":22.97,"Low":22.33,"TurnoverRate":1.25,"Amount":32149336.0,"Average":24.094533463239152},{"Open":22.32,"Close":22.4,"High":22.54,"Low":22.18,"TurnoverRate":1.04,"Amount":26281666.0,"Average":23.764957048557736},{"Open":22.33,"Close":21.82,"High":22.34,"Low":21.77,"TurnoverRate":0.87,"Amount":21663984.0,"Average":23.410399827101795},{"Open":21.78,"Close":22.0,"High":22.1,"Low":21.71,"TurnoverRate":0.57,"Amount":14175177.0,"Average":23.32978439763002},{"Open":21.97,"Close":21.92,"High":22.08,"Low":21.78,"TurnoverRate":0.52,"Amount":12957642.0,"Average":23.385024363833242},{"Open":21.92,"Close":21.97,"High":22.09,"Low":21.81,"TurnoverRate":0.52,"Amount":13097690.0,"Average":23.422192417739627},{"Open":21.97,"Close":22.23,"High":22.34,"Low":21.97,"TurnoverRate":0.64,"Amount":16109739.0,"Average":23.68382681564246},{"Open":22.26,"Close":22.7,"High":22.72,"Low":22.16,"TurnoverRate":1.27,"Amount":32428384.0,"Average":23.967763488543977},{"Open":22.75,"Close":22.44,"High":22.93,"Low":22.43,"TurnoverRate":1.11,"Amount":28567041.0,"Average":24.080789850796595},{"Open":22.45,"Close":22.39,"High":22.58,"Low":22.23,"TurnoverRate":0.64,"Amount":16235240.0,"Average":23.8472972972973},{"Open":22.13,"Close":22.73,"High":22.91,"Low":22.13,"TurnoverRate":1.07,"Amount":27481103.0,"Average":24.13375164661456},{"Open":22.66,"Close":22.43,"High":23.01,"Low":22.33,"TurnoverRate":0.81,"Amount":20892356.0,"Average":24.055677605066204},{"Open":22.28,"Close":22.53,"High":22.73,"Low":22.21,"TurnoverRate":0.53,"Amount":13595641.0,"Average":23.982432527782677},{"Open":22.53,"Close":22.85,"High":22.86,"Low":22.38,"TurnoverRate":0.86,"Amount":22220821.0,"Average":24.155691923035114},{"Open":22.84,"Close":23.09,"High":23.23,"Low":22.65,"TurnoverRate":1.03,"Amount":26963020.0,"Average":24.48290202487969},{"Open":23.18,"Close":23.06,"High":23.26,"Low":22.86,"TurnoverRate":0.93,"Amount":24266986.0,"Average":24.541854773462784},{"Open":22.99,"Close":22.86,"High":23.18,"Low":22.7,"TurnoverRate":0.79,"Amount":20473460.0,"Average":24.4605256869773},{"Open":22.79,"Close":22.65,"High":22.86,"Low":22.54,"TurnoverRate":0.64,"Amount":16600948.0,"Average":24.17144437973209},{"Open":22.65,"Close":22.97,"High":22.98,"Low":22.56,"TurnoverRate":0.74,"Amount":19051668.0,"Average":24.244932552812422}] | [22.92,22.43,22.13,21.46,21.68,21.93,21.31,21.62,22.15,21.72] |
[{"Open":22.25,"Close":21.94,"High":22.44,"Low":21.84,"TurnoverRate":1.11,"Amount":27895309.0,"Average":23.48683084954113},{"Open":21.74,"Close":21.84,"High":22.13,"Low":21.63,"TurnoverRate":0.65,"Amount":16127371.0,"Average":23.31218704827985},{"Open":22.06,"Close":22.53,"High":22.6,"Low":21.93,"TurnoverRate":1.44,"Amount":36550575.0,"Average":23.831632653061224},{"Open":22.56,"Close":22.44,"High":22.62,"Low":22.35,"TurnoverRate":0.75,"Amount":19174268.0,"Average":23.91104626512034},{"Open":22.35,"Close":22.27,"High":22.52,"Low":22.23,"TurnoverRate":0.78,"Amount":19798825.0,"Average":23.83677462075608},{"Open":22.24,"Close":21.98,"High":22.41,"Low":21.98,"TurnoverRate":0.72,"Amount":17968340.0,"Average":23.515691663394843},{"Open":21.98,"Close":22.59,"High":22.59,"Low":21.89,"TurnoverRate":1.17,"Amount":29653229.0,"Average":23.82550940061064},{"Open":22.43,"Close":22.35,"High":22.45,"Low":21.98,"TurnoverRate":1.02,"Amount":25755982.0,"Average":23.672777573529412},{"Open":22.35,"Close":22.32,"High":22.5,"Low":22.09,"TurnoverRate":0.71,"Amount":18011880.0,"Average":23.718567289965762},{"Open":22.43,"Close":22.84,"High":22.98,"Low":22.28,"TurnoverRate":1.96,"Amount":50570784.0,"Average":24.18266258607498},{"Open":22.99,"Close":22.94,"High":23.24,"Low":22.8,"TurnoverRate":0.44,"Amount":44150210.0,"Average":24.4735088691796},{"Open":23.2,"Close":22.88,"High":23.31,"Low":22.75,"TurnoverRate":0.38,"Amount":37408464.0,"Average":24.440392003136026},{"Open":23.09,"Close":22.8,"High":23.2,"Low":22.64,"TurnoverRate":0.47,"Amount":46639334.0,"Average":24.380205959226345},{"Open":22.79,"Close":23.19,"High":23.65,"Low":22.66,"TurnoverRate":0.7,"Amount":70814297.0,"Average":24.80708225320535},{"Open":23.33,"Close":23.85,"High":24.19,"Low":22.75,"TurnoverRate":1.1,"Amount":112437159.0,"Average":25.117202948732267},{"Open":24.03,"Close":23.84,"High":24.03,"Low":23.48,"TurnoverRate":0.9,"Amount":92770844.0,"Average":25.26920818238771},{"Open":23.73,"Close":24.28,"High":24.36,"Low":23.47,"TurnoverRate":0.87,"Amount":90560720.0,"Average":25.482067587720532},{"Open":24.33,"Close":25.66,"High":25.98,"Low":24.14,"TurnoverRate":1.4,"Amount":151767220.0,"Average":26.75821079727776},{"Open":25.35,"Close":25.38,"High":25.8,"Low":25.11,"TurnoverRate":0.88,"Amount":95686526.0,"Average":26.837529029000954},{"Open":25.36,"Close":25.34,"High":25.69,"Low":25.13,"TurnoverRate":0.69,"Amount":75675356.0,"Average":26.85904383318545},{"Open":25.34,"Close":24.71,"High":25.4,"Low":24.67,"TurnoverRate":0.81,"Amount":86859777.0,"Average":26.487292105022412},{"Open":24.97,"Close":24.89,"High":25.01,"Low":24.61,"TurnoverRate":0.46,"Amount":49399699.0,"Average":26.31282571641632},{"Open":24.91,"Close":25.54,"High":25.62,"Low":24.91,"TurnoverRate":0.59,"Amount":64848596.0,"Average":26.82687130269309},{"Open":25.7,"Close":25.26,"High":25.71,"Low":24.88,"TurnoverRate":0.52,"Amount":56581140.0,"Average":26.674118423533848},{"Open":25.33,"Close":24.59,"High":25.33,"Low":24.39,"TurnoverRate":0.74,"Amount":78263159.0,"Average":26.15922153887292},{"Open":24.74,"Close":24.95,"High":25.3,"Low":24.6,"TurnoverRate":0.51,"Amount":55292893.0,"Average":26.47112839908081},{"Open":24.88,"Close":24.72,"High":24.94,"Low":24.41,"TurnoverRate":0.4,"Amount":42249201.0,"Average":25.919755214723928},{"Open":24.51,"Close":24.74,"High":25.09,"Low":24.45,"TurnoverRate":0.36,"Amount":38201560.0,"Average":26.076150170648464},{"Open":24.73,"Close":24.0,"High":25.08,"Low":23.93,"TurnoverRate":0.5,"Amount":51945803.0,"Average":25.70683574998763},{"Open":24.11,"Close":24.07,"High":24.32,"Low":23.74,"TurnoverRate":0.28,"Amount":28867936.0,"Average":25.227594162370007}] | [24.07,24.22,24.74,24.46,24.21,24.03,23.76,24.56,24.37,24.59] |
[{"Open":29.18,"Close":29.18,"High":29.67,"Low":28.63,"TurnoverRate":0.98,"Amount":121830533.0,"Average":30.44013017514929},{"Open":28.75,"Close":29.22,"High":29.88,"Low":28.74,"TurnoverRate":0.76,"Amount":94563301.0,"Average":30.476763246100298},{"Open":29.19,"Close":30.07,"High":30.23,"Low":28.78,"TurnoverRate":1.29,"Amount":161835482.0,"Average":30.8799194779423},{"Open":29.74,"Close":31.17,"High":32.3,"Low":29.61,"TurnoverRate":2.42,"Amount":317716992.0,"Average":32.37220357634113},{"Open":30.95,"Close":31.49,"High":32.0,"Low":30.84,"TurnoverRate":1.47,"Amount":196444163.0,"Average":32.81891224084067},{"Open":31.51,"Close":31.29,"High":31.84,"Low":30.76,"TurnoverRate":1.25,"Amount":165622800.0,"Average":32.600988130622206},{"Open":31.21,"Close":32.34,"High":32.53,"Low":31.12,"TurnoverRate":1.77,"Amount":239762532.0,"Average":33.351768977173144},{"Open":32.62,"Close":31.96,"High":32.64,"Low":31.1,"TurnoverRate":1.67,"Amount":223457344.0,"Average":32.979713088139796},{"Open":32.47,"Close":31.03,"High":32.47,"Low":30.76,"TurnoverRate":1.36,"Amount":178761591.0,"Average":32.459614867809414},{"Open":30.41,"Close":30.54,"High":30.97,"Low":30.23,"TurnoverRate":0.97,"Amount":124842677.0,"Average":31.82326714249299},{"Open":30.69,"Close":31.32,"High":31.58,"Low":29.84,"TurnoverRate":1.18,"Amount":154753498.0,"Average":32.25442339356802},{"Open":31.45,"Close":31.98,"High":32.18,"Low":31.07,"TurnoverRate":1.38,"Amount":184732768.0,"Average":32.970331608067106},{"Open":31.74,"Close":32.62,"High":33.67,"Low":31.24,"TurnoverRate":2.1,"Amount":291123264.0,"Average":34.0447263541959},{"Open":32.54,"Close":31.76,"High":32.95,"Low":31.7,"TurnoverRate":1.25,"Amount":169378323.0,"Average":33.398730725243524},{"Open":31.71,"Close":32.29,"High":32.54,"Low":31.1,"TurnoverRate":1.18,"Amount":159464942.0,"Average":33.23017045928149},{"Open":31.4,"Close":31.58,"High":32.18,"Low":31.24,"TurnoverRate":0.88,"Amount":117478891.0,"Average":32.84285462678222},{"Open":31.74,"Close":31.46,"High":31.89,"Low":30.87,"TurnoverRate":0.86,"Amount":114306194.0,"Average":32.67571722600194},{"Open":31.14,"Close":32.1,"High":32.37,"Low":30.86,"TurnoverRate":1.16,"Amount":155381349.0,"Average":32.9470004876911},{"Open":31.96,"Close":30.36,"High":32.22,"Low":30.31,"TurnoverRate":1.26,"Amount":165418129.0,"Average":32.29056941516358},{"Open":30.34,"Close":30.54,"High":31.02,"Low":29.95,"TurnoverRate":0.8,"Amount":103028935.0,"Average":31.796109928093077},{"Open":31.14,"Close":30.78,"High":32.95,"Low":30.44,"TurnoverRate":1.45,"Amount":194227166.0,"Average":32.88029083645105},{"Open":30.4,"Close":28.39,"High":30.54,"Low":28.24,"TurnoverRate":1.55,"Amount":190097686.0,"Average":30.276599614569896},{"Open":28.42,"Close":29.04,"High":29.14,"Low":28.39,"TurnoverRate":0.6,"Amount":73964880.0,"Average":30.145451581349853},{"Open":29.02,"Close":29.29,"High":29.48,"Low":28.84,"TurnoverRate":0.53,"Amount":65560154.0,"Average":30.487422805059524},{"Open":28.86,"Close":28.74,"High":29.18,"Low":28.55,"TurnoverRate":0.94,"Amount":114500189.0,"Average":30.027323245568027},{"Open":28.68,"Close":28.82,"High":29.14,"Low":28.34,"TurnoverRate":0.6,"Amount":73094172.0,"Average":30.124535113748763},{"Open":28.65,"Close":29.04,"High":29.66,"Low":28.65,"TurnoverRate":0.84,"Amount":103161834.0,"Average":30.4007290622974},{"Open":29.04,"Close":29.42,"High":29.71,"Low":28.94,"TurnoverRate":0.87,"Amount":108467477.0,"Average":30.717758488856163},{"Open":29.43,"Close":32.49,"High":32.49,"Low":29.43,"TurnoverRate":1.95,"Amount":259395577.0,"Average":32.74824540140641},{"Open":33.44,"Close":34.22,"High":34.61,"Low":31.76,"TurnoverRate":3.79,"Amount":536259088.0,"Average":34.83151820626404}] | [34.02,33.6,33.72,35.17,35.24,33.93,33.64,33.41,33.49,33.68] |
[{"Open":29.21,"Close":28.33,"High":29.39,"Low":27.96,"TurnoverRate":0.76,"Amount":92107695.0,"Average":30.00250651465798},{"Open":28.62,"Close":28.09,"High":29.21,"Low":26.85,"TurnoverRate":0.89,"Amount":106622929.0,"Average":29.4644289385691},{"Open":29.74,"Close":28.17,"High":29.74,"Low":28.04,"TurnoverRate":0.83,"Amount":100768966.0,"Average":29.992548961247692},{"Open":28.17,"Close":28.44,"High":28.61,"Low":27.32,"TurnoverRate":0.77,"Amount":91086088.0,"Average":29.21767056936648},{"Open":28.24,"Close":28.01,"High":29.17,"Low":27.75,"TurnoverRate":0.94,"Amount":114431596.0,"Average":29.81387004324944},{"Open":27.68,"Close":25.93,"High":27.89,"Low":25.93,"TurnoverRate":1.04,"Amount":119069504.0,"Average":28.210174374526158},{"Open":26.24,"Close":26.57,"High":26.74,"Low":24.96,"TurnoverRate":0.84,"Amount":93402111.0,"Average":27.251593336056487},{"Open":26.72,"Close":27.24,"High":27.68,"Low":26.7,"TurnoverRate":0.86,"Amount":100220750.0,"Average":28.52853686307999},{"Open":27.06,"Close":27.14,"High":27.44,"Low":27.01,"TurnoverRate":0.45,"Amount":52024057.0,"Average":28.512581935766743},{"Open":27.15,"Close":26.79,"High":28.02,"Low":26.46,"TurnoverRate":0.57,"Amount":65547480.0,"Average":28.23983456119943},{"Open":26.76,"Close":26.64,"High":27.14,"Low":26.02,"TurnoverRate":0.64,"Amount":72287687.0,"Average":27.747461615231078},{"Open":26.87,"Close":27.55,"High":27.82,"Low":26.25,"TurnoverRate":0.91,"Amount":105143499.0,"Average":28.462548117268078},{"Open":27.39,"Close":26.27,"High":27.39,"Low":26.19,"TurnoverRate":0.97,"Amount":109928744.0,"Average":27.854037399280394},{"Open":26.16,"Close":25.61,"High":26.42,"Low":25.6,"TurnoverRate":0.66,"Amount":73291005.0,"Average":27.257886417732816},{"Open":25.46,"Close":25.7,"High":25.88,"Low":24.74,"TurnoverRate":0.58,"Amount":62903058.0,"Average":26.67192079375848},{"Open":25.93,"Close":25.4,"High":26.05,"Low":25.2,"TurnoverRate":0.41,"Amount":44101437.0,"Average":26.731383804097465},{"Open":25.61,"Close":25.69,"High":25.79,"Low":25.45,"TurnoverRate":0.34,"Amount":37131239.0,"Average":26.889158519805925},{"Open":25.84,"Close":25.55,"High":25.87,"Low":25.42,"TurnoverRate":0.35,"Amount":38471036.0,"Average":26.82590893243149},{"Open":25.44,"Close":25.61,"High":25.94,"Low":25.11,"TurnoverRate":0.39,"Amount":43067081.0,"Average":26.871579834030076},{"Open":25.61,"Close":25.72,"High":25.79,"Low":25.28,"TurnoverRate":0.41,"Amount":44622577.0,"Average":26.82773823122708},{"Open":25.58,"Close":24.95,"High":25.82,"Low":24.95,"TurnoverRate":0.46,"Amount":49685932.0,"Average":26.60843570931291},{"Open":25.74,"Close":24.23,"High":25.77,"Low":24.04,"TurnoverRate":0.74,"Amount":77216910.0,"Average":25.814693099759292},{"Open":24.14,"Close":23.18,"High":24.14,"Low":22.94,"TurnoverRate":0.71,"Amount":71099372.0,"Average":24.752601309009886},{"Open":23.3,"Close":23.66,"High":23.72,"Low":22.95,"TurnoverRate":0.45,"Amount":44940284.0,"Average":24.641015462221734},{"Open":23.66,"Close":23.34,"High":23.74,"Low":23.17,"TurnoverRate":0.37,"Amount":37346435.0,"Average":24.695123322092176},{"Open":23.83,"Close":23.37,"High":23.94,"Low":23.23,"TurnoverRate":0.28,"Amount":28457572.0,"Average":24.64926115201386},{"Open":23.38,"Close":23.21,"High":23.59,"Low":23.04,"TurnoverRate":0.28,"Amount":27902907.0,"Average":24.56458050884761},{"Open":23.09,"Close":23.44,"High":23.73,"Low":23.09,"TurnoverRate":0.31,"Amount":31147559.0,"Average":24.624522887184757},{"Open":23.54,"Close":23.98,"High":24.91,"Low":23.34,"TurnoverRate":0.8,"Amount":82540050.0,"Average":25.344689409524978},{"Open":23.77,"Close":23.3,"High":24.24,"Low":23.19,"TurnoverRate":0.63,"Amount":63168315.0,"Average":24.811781688204565}] | [23.18,22.74,22.24,21.04,20.34,20.8,20.74,21.89,23.06,24.34] |
[{"Open":28.27,"Close":28.63,"High":28.92,"Low":28.24,"TurnoverRate":0.42,"Amount":51430682.0,"Average":29.89460706812369},{"Open":28.65,"Close":30.82,"High":31.62,"Low":28.64,"TurnoverRate":2.12,"Amount":275617296.0,"Average":32.048150137789094},{"Open":31.06,"Close":31.46,"High":31.54,"Low":30.24,"TurnoverRate":1.97,"Amount":258789062.0,"Average":32.32883134080376},{"Open":31.46,"Close":30.62,"High":31.49,"Low":30.14,"TurnoverRate":1.07,"Amount":139176459.0,"Average":31.8985260479934},{"Open":30.88,"Close":30.2,"High":31.07,"Low":29.82,"TurnoverRate":0.85,"Amount":108937231.0,"Average":31.623673653042268},{"Open":30.09,"Close":30.94,"High":31.24,"Low":30.09,"TurnoverRate":0.63,"Amount":82144828.0,"Average":32.135524606838274},{"Open":30.97,"Close":31.82,"High":32.32,"Low":30.76,"TurnoverRate":0.8,"Amount":106157023.0,"Average":32.83646973305701},{"Open":31.59,"Close":30.24,"High":31.82,"Low":30.13,"TurnoverRate":1.24,"Amount":161075660.0,"Average":32.03764345525787},{"Open":30.45,"Close":31.08,"High":31.38,"Low":30.14,"TurnoverRate":0.74,"Amount":96397555.0,"Average":32.1068328670397},{"Open":31.03,"Close":30.67,"High":31.3,"Low":30.51,"TurnoverRate":0.55,"Amount":72127708.0,"Average":32.05248544638493},{"Open":30.67,"Close":30.54,"High":30.84,"Low":30.16,"TurnoverRate":0.48,"Amount":62202896.0,"Average":31.689284222324112},{"Open":30.4,"Close":30.12,"High":30.71,"Low":30.07,"TurnoverRate":0.43,"Amount":54811892.0,"Average":31.590047835859604},{"Open":30.1,"Close":29.71,"High":30.34,"Low":29.59,"TurnoverRate":0.63,"Amount":79773205.0,"Average":31.075223014296288},{"Open":29.9,"Close":29.69,"High":30.49,"Low":29.45,"TurnoverRate":0.77,"Amount":97930808.0,"Average":31.24088684722621},{"Open":29.68,"Close":32.27,"High":32.72,"Low":29.45,"TurnoverRate":1.62,"Amount":216045924.0,"Average":32.74216840446169},{"Open":32.27,"Close":32.44,"High":32.74,"Low":31.94,"TurnoverRate":1.08,"Amount":147797636.0,"Average":33.583502465404806},{"Open":32.34,"Close":32.73,"High":33.58,"Low":32.18,"TurnoverRate":0.95,"Amount":131652096.0,"Average":34.18380702619895},{"Open":32.84,"Close":31.79,"High":33.12,"Low":31.75,"TurnoverRate":0.89,"Amount":120509927.0,"Average":33.435043420359015},{"Open":31.9,"Close":32.02,"High":32.12,"Low":31.24,"TurnoverRate":0.7,"Amount":93928841.0,"Average":32.943617073512904},{"Open":31.64,"Close":31.94,"High":32.72,"Low":30.74,"TurnoverRate":1.08,"Amount":145040662.0,"Average":33.14836292995086},{"Open":31.95,"Close":32.85,"High":34.17,"Low":31.95,"TurnoverRate":1.52,"Amount":213460696.0,"Average":34.50427479188556},{"Open":32.9,"Close":33.03,"High":33.54,"Low":32.32,"TurnoverRate":0.87,"Amount":120871336.0,"Average":34.15602351079462},{"Open":32.95,"Close":32.95,"High":33.43,"Low":32.56,"TurnoverRate":0.81,"Amount":112870790.0,"Average":34.20637936782132},{"Open":33.09,"Close":32.66,"High":33.35,"Low":32.32,"TurnoverRate":0.57,"Amount":78603712.0,"Average":33.86923129955188},{"Open":32.6,"Close":33.31,"High":33.42,"Low":32.6,"TurnoverRate":0.77,"Amount":107422161.0,"Average":34.36079742826984},{"Open":33.04,"Close":32.47,"High":33.24,"Low":32.4,"TurnoverRate":0.61,"Amount":83816735.0,"Average":33.93939706835115},{"Open":32.58,"Close":32.66,"High":32.94,"Low":32.32,"TurnoverRate":0.51,"Amount":70205851.0,"Average":33.9273430628715},{"Open":32.65,"Close":33.26,"High":33.74,"Low":32.15,"TurnoverRate":1.0,"Amount":138735043.0,"Average":34.22092276954194},{"Open":33.25,"Close":33.4,"High":34.23,"Low":32.89,"TurnoverRate":1.11,"Amount":158514978.0,"Average":34.993041347491115},{"Open":33.45,"Close":32.83,"High":33.74,"Low":32.77,"TurnoverRate":0.49,"Amount":68125486.0,"Average":34.28905073485001}] | [32.97,37.45,40.24,39.52,38.02,37.24,35.24,36.04,36.63,36.43] |
[{"Open":41.05,"Close":40.95,"High":41.38,"Low":40.42,"TurnoverRate":1.28,"Amount":217432503.0,"Average":41.72807933674938},{"Open":41.24,"Close":41.21,"High":41.55,"Low":40.47,"TurnoverRate":1.39,"Amount":237660547.0,"Average":42.00285373440317},{"Open":41.23,"Close":37.32,"High":41.52,"Low":36.99,"TurnoverRate":3.71,"Amount":589531034.0,"Average":39.06377987608919},{"Open":37.03,"Close":37.4,"High":37.7,"Low":36.63,"TurnoverRate":1.95,"Amount":302292687.0,"Average":38.225220277686454},{"Open":37.27,"Close":35.68,"High":37.38,"Low":35.44,"TurnoverRate":1.88,"Amount":282627371.0,"Average":36.92496452881462},{"Open":35.46,"Close":34.0,"High":35.62,"Low":33.82,"TurnoverRate":2.46,"Amount":355471707.0,"Average":35.58026034211817},{"Open":34.72,"Close":33.71,"High":34.8,"Low":33.42,"TurnoverRate":2.04,"Amount":289191417.0,"Average":34.90542148461074},{"Open":33.82,"Close":34.41,"High":34.44,"Low":33.46,"TurnoverRate":2.06,"Amount":293494740.0,"Average":35.08520298378999},{"Open":34.32,"Close":34.8,"High":34.8,"Low":33.92,"TurnoverRate":1.49,"Amount":215038990.0,"Average":35.45338971873248},{"Open":34.81,"Close":34.69,"High":35.35,"Low":34.5,"TurnoverRate":1.29,"Amount":187766759.0,"Average":35.836086533323154},{"Open":34.62,"Close":34.51,"High":34.62,"Low":33.86,"TurnoverRate":0.81,"Amount":116692104.0,"Average":35.25760763815452},{"Open":34.59,"Close":34.22,"High":34.87,"Low":34.07,"TurnoverRate":0.79,"Amount":114627611.0,"Average":35.500514416674406},{"Open":34.23,"Close":34.72,"High":34.87,"Low":34.05,"TurnoverRate":0.89,"Amount":128206727.0,"Average":35.56753231981357},{"Open":34.52,"Close":34.41,"High":34.86,"Low":34.27,"TurnoverRate":0.8,"Amount":114899786.0,"Average":35.50124702610845},{"Open":34.46,"Close":34.83,"High":34.95,"Low":33.78,"TurnoverRate":0.98,"Amount":140523767.0,"Average":35.43390160875485},{"Open":34.92,"Close":35.53,"High":36.14,"Low":34.8,"TurnoverRate":1.28,"Amount":190217349.0,"Average":36.61546660250241},{"Open":35.17,"Close":33.57,"High":35.32,"Low":33.55,"TurnoverRate":1.36,"Amount":193800654.0,"Average":35.14191883658519},{"Open":33.17,"Close":34.06,"High":34.13,"Low":33.04,"TurnoverRate":0.94,"Amount":133614254.0,"Average":34.866200615834245},{"Open":34.22,"Close":34.23,"High":34.31,"Low":33.88,"TurnoverRate":0.64,"Amount":90775053.0,"Average":35.10656804733728},{"Open":34.21,"Close":33.61,"High":34.23,"Low":33.5,"TurnoverRate":1.01,"Amount":142026024.0,"Average":34.74047845017367},{"Open":34.05,"Close":34.44,"High":34.51,"Low":33.72,"TurnoverRate":1.46,"Amount":208550783.0,"Average":35.211518707368135},{"Open":34.44,"Close":34.33,"High":34.81,"Low":34.24,"TurnoverRate":0.73,"Amount":105672791.0,"Average":35.513103575749426},{"Open":34.52,"Close":34.25,"High":34.86,"Low":34.21,"TurnoverRate":0.9,"Amount":128848790.0,"Average":35.39024115578994},{"Open":34.41,"Close":34.03,"High":34.5,"Low":33.57,"TurnoverRate":0.96,"Amount":137113862.0,"Average":35.00392177886702},{"Open":34.03,"Close":33.7,"High":34.15,"Low":33.59,"TurnoverRate":0.63,"Amount":88780734.0,"Average":34.73152883185979},{"Open":33.62,"Close":33.56,"High":33.89,"Low":33.45,"TurnoverRate":0.55,"Amount":76900165.0,"Average":34.64751745888714},{"Open":33.7,"Close":33.23,"High":33.83,"Low":33.17,"TurnoverRate":0.72,"Amount":100321403.0,"Average":34.41675632097156},{"Open":33.12,"Close":33.38,"High":33.67,"Low":33.02,"TurnoverRate":0.62,"Amount":86739867.0,"Average":34.30080156596014},{"Open":33.58,"Close":32.85,"High":33.58,"Low":32.85,"TurnoverRate":0.5,"Amount":69678895.0,"Average":34.0811420885302},{"Open":33.08,"Close":33.04,"High":33.57,"Low":32.85,"TurnoverRate":0.59,"Amount":82367996.0,"Average":34.1903598854344}] | [33.31,33.01,32.22,31.72,31.78,31.46,30.45,30.62,31.29,31.41] |
[{"Open":37.11,"Close":36.25,"High":37.11,"Low":36.02,"TurnoverRate":0.99,"Amount":149736352.0,"Average":37.37708794089014},{"Open":36.03,"Close":36.6,"High":37.02,"Low":35.92,"TurnoverRate":0.88,"Amount":134639781.0,"Average":37.594175741330204},{"Open":36.52,"Close":35.3,"High":36.61,"Low":35.22,"TurnoverRate":0.89,"Amount":133063357.0,"Average":36.74463783724077},{"Open":35.36,"Close":35.98,"High":36.2,"Low":35.22,"TurnoverRate":0.67,"Amount":101041219.0,"Average":36.88443418266774},{"Open":36.3,"Close":37.08,"High":37.31,"Low":36.22,"TurnoverRate":1.31,"Amount":200825584.0,"Average":37.78183843172668},{"Open":36.74,"Close":36.23,"High":36.84,"Low":36.23,"TurnoverRate":0.73,"Amount":110583678.0,"Average":37.41749949245449},{"Open":35.93,"Close":36.6,"High":36.7,"Low":35.72,"TurnoverRate":0.8,"Amount":121062730.0,"Average":37.355816465070355},{"Open":36.6,"Close":36.13,"High":36.77,"Low":35.58,"TurnoverRate":0.72,"Amount":107682779.0,"Average":37.052776477874886},{"Open":36.12,"Close":35.61,"High":36.45,"Low":35.46,"TurnoverRate":0.65,"Amount":97510064.0,"Average":36.782370426254246},{"Open":35.42,"Close":34.97,"High":35.77,"Low":34.93,"TurnoverRate":0.62,"Amount":92132316.0,"Average":36.32691270404542},{"Open":35.2,"Close":36.23,"High":36.5,"Low":35.2,"TurnoverRate":1.0,"Amount":150539396.0,"Average":37.0768425200729},{"Open":36.23,"Close":36.76,"High":37.21,"Low":36.23,"TurnoverRate":1.11,"Amount":171210995.0,"Average":37.92384596642006},{"Open":36.68,"Close":37.44,"High":37.92,"Low":36.62,"TurnoverRate":0.97,"Amount":151643254.0,"Average":38.4150105129829},{"Open":37.41,"Close":39.35,"High":39.81,"Low":36.99,"TurnoverRate":1.71,"Amount":275832319.0,"Average":39.73269554319956},{"Open":39.11,"Close":41.64,"High":42.25,"Low":38.72,"TurnoverRate":2.25,"Amount":383193458.0,"Average":41.9827615750378},{"Open":41.64,"Close":40.2,"High":41.96,"Low":39.68,"TurnoverRate":1.68,"Amount":281209523.0,"Average":41.28997782867882},{"Open":40.12,"Close":40.52,"High":40.82,"Low":39.72,"TurnoverRate":1.13,"Amount":189355304.0,"Average":41.30967843274139},{"Open":40.1,"Close":38.65,"High":40.22,"Low":38.52,"TurnoverRate":1.38,"Amount":225153876.0,"Average":40.138673654936355},{"Open":38.67,"Close":39.29,"High":39.74,"Low":38.67,"TurnoverRate":1.03,"Amount":168492192.0,"Average":40.21773290368779},{"Open":39.18,"Close":40.02,"High":40.96,"Low":38.9,"TurnoverRate":1.7,"Amount":282105559.0,"Average":40.897310630771685},{"Open":40.19,"Close":40.42,"High":42.01,"Low":39.84,"TurnoverRate":1.18,"Amount":199039486.0,"Average":41.4328953558567},{"Open":40.03,"Close":39.24,"High":40.03,"Low":38.07,"TurnoverRate":2.26,"Amount":365526836.0,"Average":39.85420602730167},{"Open":39.17,"Close":38.34,"High":39.17,"Low":38.07,"TurnoverRate":1.69,"Amount":270503746.0,"Average":39.403313328477786},{"Open":38.39,"Close":40.12,"High":40.52,"Low":38.08,"TurnoverRate":2.12,"Amount":350427022.0,"Average":40.59862387765742},{"Open":40.74,"Close":40.27,"High":42.32,"Low":40.1,"TurnoverRate":2.1,"Amount":358846428.0,"Average":41.95513065438262},{"Open":40.24,"Close":40.22,"High":41.32,"Low":39.4,"TurnoverRate":1.76,"Amount":297347040.0,"Average":41.54748490945674},{"Open":40.38,"Close":39.69,"High":40.38,"Low":38.95,"TurnoverRate":1.21,"Amount":198509639.0,"Average":40.5121712244898},{"Open":39.52,"Close":39.77,"High":39.96,"Low":38.97,"TurnoverRate":1.24,"Amount":203389823.0,"Average":40.4610931407655},{"Open":39.67,"Close":38.4,"High":39.67,"Low":38.17,"TurnoverRate":1.16,"Amount":186808217.0,"Average":39.61830187478792},{"Open":38.71,"Close":38.51,"High":39.07,"Low":38.0,"TurnoverRate":0.83,"Amount":133843927.0,"Average":39.45986821545446}] | [38.31,37.4,37.92,38.0,40.62,38.27,37.9,36.51,35.82,35.25] |
[{"Open":36.02,"Close":35.86,"High":36.33,"Low":35.54,"TurnoverRate":0.77,"Amount":115300816.0,"Average":36.877379901490436},{"Open":36.52,"Close":35.86,"High":37.81,"Low":35.83,"TurnoverRate":1.48,"Amount":225843140.0,"Average":37.62421950488122},{"Open":36.01,"Close":35.08,"High":36.24,"Low":34.86,"TurnoverRate":0.94,"Amount":139848818.0,"Average":36.48166588407158},{"Open":35.09,"Close":35.07,"High":35.95,"Low":34.81,"TurnoverRate":0.76,"Amount":111630346.0,"Average":36.37945119765358},{"Open":34.92,"Close":34.52,"High":34.96,"Low":34.17,"TurnoverRate":0.66,"Amount":95616406.0,"Average":35.542489777711694},{"Open":34.67,"Close":34.8,"High":34.9,"Low":34.44,"TurnoverRate":0.42,"Amount":61127000.0,"Average":35.63425440130582},{"Open":35.54,"Close":35.57,"High":36.52,"Low":35.34,"TurnoverRate":0.99,"Amount":147538821.0,"Average":36.71307164008261},{"Open":35.27,"Close":34.04,"High":35.59,"Low":34.04,"TurnoverRate":0.95,"Amount":138169041.0,"Average":35.739534661148475},{"Open":34.07,"Close":34.26,"High":34.37,"Low":33.87,"TurnoverRate":0.46,"Amount":65297346.0,"Average":35.147672515878995},{"Open":34.27,"Close":36.07,"High":37.24,"Low":34.27,"TurnoverRate":1.89,"Amount":283856448.0,"Average":36.87309345041698},{"Open":35.75,"Close":35.59,"High":36.2,"Low":35.3,"TurnoverRate":0.84,"Amount":124504153.0,"Average":36.64257843310377},{"Open":35.42,"Close":34.38,"High":35.58,"Low":34.33,"TurnoverRate":0.92,"Amount":133001265.0,"Average":35.76168024522062},{"Open":34.51,"Close":34.28,"High":34.62,"Low":34.03,"TurnoverRate":0.48,"Amount":68708125.0,"Average":35.23132242846887},{"Open":34.42,"Close":33.4,"High":34.44,"Low":33.32,"TurnoverRate":0.63,"Amount":89038369.0,"Average":34.68171581038445},{"Open":33.47,"Close":33.23,"High":33.52,"Low":33.02,"TurnoverRate":0.36,"Amount":49540717.0,"Average":34.2132023480663},{"Open":33.22,"Close":33.54,"High":33.9,"Low":32.92,"TurnoverRate":0.33,"Amount":45655793.0,"Average":34.55369181866344},{"Open":33.7,"Close":34.09,"High":34.36,"Low":33.62,"TurnoverRate":0.46,"Amount":65474418.0,"Average":35.054298104722136},{"Open":34.02,"Close":33.93,"High":34.27,"Low":33.84,"TurnoverRate":0.36,"Amount":50765544.0,"Average":35.01072},{"Open":33.97,"Close":33.77,"High":34.16,"Low":33.7,"TurnoverRate":0.33,"Amount":47453015.0,"Average":34.889357400191166},{"Open":33.66,"Close":34.15,"High":34.22,"Low":33.24,"TurnoverRate":0.48,"Amount":68441056.0,"Average":34.78226152360624},{"Open":34.22,"Close":34.01,"High":34.3,"Low":33.88,"TurnoverRate":0.48,"Amount":67822780.0,"Average":35.050532299741604},{"Open":34.01,"Close":33.84,"High":34.15,"Low":33.62,"TurnoverRate":0.35,"Amount":49940365.0,"Average":34.71455929375782},{"Open":33.63,"Close":33.84,"High":34.06,"Low":33.63,"TurnoverRate":0.28,"Amount":39074885.0,"Average":34.822997059085644},{"Open":33.82,"Close":33.57,"High":33.97,"Low":33.55,"TurnoverRate":0.29,"Amount":41527223.0,"Average":34.666685866933804},{"Open":33.61,"Close":34.11,"High":34.12,"Low":33.53,"TurnoverRate":0.44,"Amount":62536405.0,"Average":34.903390634592846},{"Open":34.08,"Close":33.76,"High":34.29,"Low":33.72,"TurnoverRate":0.37,"Amount":52605848.0,"Average":34.89377023083046},{"Open":33.55,"Close":33.04,"High":33.92,"Low":33.04,"TurnoverRate":0.43,"Amount":59824296.0,"Average":34.385731693298084},{"Open":33.05,"Close":32.12,"High":33.14,"Low":32.04,"TurnoverRate":0.59,"Amount":80168675.0,"Average":33.48173864016037},{"Open":32.21,"Close":32.08,"High":32.34,"Low":32.03,"TurnoverRate":0.28,"Amount":37998416.0,"Average":33.16611329318321},{"Open":32.25,"Close":31.69,"High":32.25,"Low":31.56,"TurnoverRate":0.36,"Amount":48640947.0,"Average":32.818937318669455}] | [31.63,32.11,31.7,31.18,31.73,30.99,31.2,31.4,30.19,30.38] |
[{"Open":30.82,"Close":29.8,"High":31.13,"Low":29.55,"TurnoverRate":0.81,"Amount":100275915.0,"Average":30.48456101416672},{"Open":29.59,"Close":28.64,"High":29.94,"Low":28.54,"TurnoverRate":0.95,"Amount":113469510.0,"Average":29.470303612705504},{"Open":28.6,"Close":28.03,"High":28.67,"Low":27.94,"TurnoverRate":0.65,"Amount":75739543.0,"Average":28.66858813732541},{"Open":27.99,"Close":28.72,"High":28.94,"Low":27.98,"TurnoverRate":0.63,"Amount":74285933.0,"Average":29.11917721767081},{"Open":28.89,"Close":29.24,"High":29.27,"Low":28.79,"TurnoverRate":0.67,"Amount":80714549.0,"Average":29.638508060074173},{"Open":29.25,"Close":29.57,"High":29.84,"Low":28.99,"TurnoverRate":0.68,"Amount":83319474.0,"Average":29.939801645765208},{"Open":29.55,"Close":29.55,"High":29.79,"Low":29.17,"TurnoverRate":0.64,"Amount":78099428.0,"Average":29.965632505851207},{"Open":29.5,"Close":29.47,"High":29.65,"Low":29.31,"TurnoverRate":0.39,"Amount":47332753.0,"Average":29.98970601279858},{"Open":29.33,"Close":29.37,"High":29.58,"Low":29.2,"TurnoverRate":0.34,"Amount":40706450.0,"Average":29.876293577981652},{"Open":29.5,"Close":29.74,"High":29.76,"Low":29.3,"TurnoverRate":0.43,"Amount":52558511.0,"Average":30.10396414456727},{"Open":29.73,"Close":29.84,"High":29.89,"Low":29.56,"TurnoverRate":0.38,"Amount":46627694.0,"Average":30.285589763574954},{"Open":29.99,"Close":29.73,"High":30.07,"Low":29.49,"TurnoverRate":0.4,"Amount":49574104.0,"Average":30.252092512357358},{"Open":29.9,"Close":29.81,"High":31.28,"Low":29.75,"TurnoverRate":0.94,"Amount":117731461.0,"Average":30.680007557200188},{"Open":30.17,"Close":31.89,"High":32.43,"Low":29.8,"TurnoverRate":2.08,"Amount":267890261.0,"Average":31.701488805263658},{"Open":31.09,"Close":30.7,"High":31.19,"Low":30.15,"TurnoverRate":2.26,"Amount":284619080.0,"Average":31.015068433440852},{"Open":30.5,"Close":30.26,"High":30.61,"Low":30.13,"TurnoverRate":1.35,"Amount":168519067.0,"Average":30.734268388320476},{"Open":30.13,"Close":29.68,"High":30.3,"Low":29.64,"TurnoverRate":0.88,"Amount":108391761.0,"Average":30.45311184783525},{"Open":29.46,"Close":29.53,"High":29.59,"Low":29.05,"TurnoverRate":0.7,"Amount":84509726.0,"Average":29.780014800197335},{"Open":29.45,"Close":29.08,"High":29.49,"Low":29.0,"TurnoverRate":0.53,"Amount":63846434.0,"Average":29.64912881954119},{"Open":29.08,"Close":29.2,"High":29.27,"Low":28.89,"TurnoverRate":0.42,"Amount":50948296.0,"Average":29.59013590428621},{"Open":29.24,"Close":29.38,"High":29.46,"Low":29.07,"TurnoverRate":0.47,"Amount":57203632.0,"Average":29.827735947439773},{"Open":29.38,"Close":28.72,"High":29.38,"Low":28.58,"TurnoverRate":0.63,"Amount":75566087.0,"Average":29.4501293892981},{"Open":28.73,"Close":28.58,"High":28.8,"Low":28.32,"TurnoverRate":0.41,"Amount":48526647.0,"Average":29.03700753949258},{"Open":28.49,"Close":28.89,"High":29.01,"Low":28.45,"TurnoverRate":0.44,"Amount":52453763.0,"Average":29.272706624253587},{"Open":29.04,"Close":29.1,"High":29.29,"Low":28.95,"TurnoverRate":0.56,"Amount":67011068.0,"Average":29.626008223175205},{"Open":29.0,"Close":28.67,"High":29.09,"Low":28.5,"TurnoverRate":0.36,"Amount":42795578.0,"Average":29.19804734938937},{"Open":28.53,"Close":28.49,"High":28.63,"Low":28.24,"TurnoverRate":0.35,"Amount":41623029.0,"Average":28.94709576465679},{"Open":28.29,"Close":28.58,"High":28.71,"Low":28.25,"TurnoverRate":0.33,"Amount":39186906.0,"Average":29.061781370513202},{"Open":28.78,"Close":29.6,"High":29.76,"Low":28.48,"TurnoverRate":1.65,"Amount":200102297.0,"Average":29.760298789375057},{"Open":29.09,"Close":29.64,"High":29.84,"Low":28.99,"TurnoverRate":1.27,"Amount":154234150.0,"Average":29.933847646773412}] | [29.49,29.12,28.55,28.34,27.69,26.62,26.59,26.1,26.26,25.87] |
[{"Open":4.07,"Close":4.13,"High":4.13,"Low":3.77,"TurnoverRate":3.16,"Amount":202127994.0,"Average":20.60890250616856},{"Open":4.4,"Close":4.35,"High":4.58,"Low":4.14,"TurnoverRate":6.2,"Amount":418502912.0,"Average":21.739507552932864},{"Open":4.27,"Close":4.33,"High":4.44,"Low":4.21,"TurnoverRate":3.77,"Amount":252791863.0,"Average":21.611314075163286},{"Open":4.34,"Close":4.34,"High":4.38,"Low":4.2,"TurnoverRate":2.45,"Amount":163565334.0,"Average":21.491214327008986},{"Open":4.37,"Close":4.11,"High":4.37,"Low":4.07,"TurnoverRate":2.81,"Amount":184361398.0,"Average":21.156434096073077},{"Open":4.06,"Close":4.13,"High":4.15,"Low":3.99,"TurnoverRate":1.91,"Amount":122419569.0,"Average":20.601724782067247},{"Open":4.13,"Close":4.14,"High":4.2,"Low":4.08,"TurnoverRate":1.53,"Amount":99178274.0,"Average":20.924127935188505},{"Open":4.12,"Close":4.14,"High":4.2,"Low":4.08,"TurnoverRate":1.03,"Amount":66952678.0,"Average":20.939725401889035},{"Open":4.13,"Close":4.02,"High":4.13,"Low":4.0,"TurnoverRate":1.03,"Amount":65632311.0,"Average":20.528059239334418},{"Open":4.02,"Close":3.9,"High":4.07,"Low":3.89,"TurnoverRate":1.09,"Amount":68410209.0,"Average":20.191319323514655},{"Open":3.83,"Close":3.85,"High":3.88,"Low":3.77,"TurnoverRate":1.11,"Amount":67598212.0,"Average":19.58460192374551},{"Open":3.88,"Close":4.02,"High":4.04,"Low":3.78,"TurnoverRate":1.31,"Amount":81482514.0,"Average":19.973652163255302},{"Open":4.02,"Close":3.91,"High":4.02,"Low":3.91,"TurnoverRate":0.83,"Amount":51760256.0,"Average":20.113568042278697},{"Open":3.93,"Close":3.93,"High":4.02,"Low":3.81,"TurnoverRate":1.52,"Amount":94258231.0,"Average":19.93153686748007},{"Open":3.87,"Close":3.79,"High":3.9,"Low":3.78,"TurnoverRate":0.96,"Amount":58316498.0,"Average":19.587041279011185},{"Open":3.78,"Close":3.76,"High":3.81,"Low":3.74,"TurnoverRate":0.63,"Amount":37776973.0,"Average":19.32919207941056},{"Open":3.74,"Close":3.74,"High":3.78,"Low":3.72,"TurnoverRate":0.53,"Amount":31815339.0,"Average":19.22609318346628},{"Open":3.75,"Close":3.91,"High":3.92,"Low":3.74,"TurnoverRate":0.96,"Amount":58393296.0,"Average":19.585207445916485},{"Open":3.88,"Close":4.02,"High":4.04,"Low":3.86,"TurnoverRate":1.64,"Amount":102990101.0,"Average":20.201663560934467},{"Open":3.93,"Close":3.99,"High":4.02,"Low":3.92,"TurnoverRate":2.05,"Amount":128389285.0,"Average":20.198109808857076},{"Open":3.99,"Close":4.1,"High":4.1,"Low":3.99,"TurnoverRate":1.39,"Amount":88991556.0,"Average":20.58750659325406},{"Open":4.11,"Close":4.1,"High":4.14,"Low":4.03,"TurnoverRate":1.04,"Amount":66645127.0,"Average":20.67733765629363},{"Open":4.14,"Close":4.04,"High":4.14,"Low":4.0,"TurnoverRate":0.8,"Amount":50643326.0,"Average":20.461123186941943},{"Open":4.03,"Close":4.0,"High":4.03,"Low":3.94,"TurnoverRate":0.9,"Amount":56502723.0,"Average":20.193968191565403},{"Open":4.01,"Close":4.27,"High":4.28,"Low":4.0,"TurnoverRate":2.73,"Amount":177115196.0,"Average":20.91360105798864},{"Open":4.26,"Close":4.31,"High":4.32,"Low":4.21,"TurnoverRate":2.5,"Amount":166255799.0,"Average":21.423612056079584},{"Open":4.25,"Close":4.14,"High":4.3,"Low":4.14,"TurnoverRate":1.87,"Amount":122574449.0,"Average":21.122600206789592},{"Open":4.11,"Close":4.13,"High":4.19,"Low":4.05,"TurnoverRate":1.15,"Amount":74661521.0,"Average":20.819118007919247},{"Open":4.13,"Close":4.29,"High":4.37,"Low":4.07,"TurnoverRate":1.91,"Amount":125533238.0,"Average":21.195629959814948},{"Open":4.31,"Close":4.26,"High":4.32,"Low":4.14,"TurnoverRate":1.13,"Amount":92514634.0,"Average":21.302501554260978}] | [4.23,4.26,4.33,4.14,4.03,4.1,4.25,4.27,4.29,4.51] |
[{"Open":8.91,"Close":9.08,"High":9.21,"Low":8.67,"TurnoverRate":4.08,"Amount":639108992.0,"Average":40.80816994757779},{"Open":9.28,"Close":9.51,"High":9.95,"Low":9.06,"TurnoverRate":4.69,"Amount":779642784.0,"Average":43.34310578895579},{"Open":9.52,"Close":9.41,"High":9.98,"Low":9.24,"TurnoverRate":3.52,"Amount":597534608.0,"Average":44.26116709382083},{"Open":9.19,"Close":8.85,"High":9.3,"Low":8.72,"TurnoverRate":2.35,"Amount":371139904.0,"Average":41.23776711111111},{"Open":8.79,"Close":9.37,"High":9.5,"Low":8.79,"TurnoverRate":3.16,"Amount":504811088.0,"Average":41.57663984450283},{"Open":9.37,"Close":9.54,"High":9.89,"Low":9.37,"TurnoverRate":3.22,"Amount":542377216.0,"Average":43.932835666148264},{"Open":9.27,"Close":8.84,"High":9.67,"Low":8.66,"TurnoverRate":3.0,"Amount":489223312.0,"Average":42.508998583680174},{"Open":8.71,"Close":8.7,"High":8.99,"Low":7.99,"TurnoverRate":2.63,"Amount":399037552.0,"Average":39.57449539828626},{"Open":8.83,"Close":9.38,"High":9.42,"Low":8.72,"TurnoverRate":3.26,"Amount":518000080.0,"Average":41.35299968865507},{"Open":9.39,"Close":9.68,"High":10.4,"Low":9.18,"TurnoverRate":6.78,"Amount":1175572480.0,"Average":45.195205105532274},{"Open":9.18,"Close":8.63,"High":9.66,"Low":8.63,"TurnoverRate":4.91,"Amount":779521904.0,"Average":41.376116858369734},{"Open":9.06,"Close":7.69,"High":9.09,"Low":7.69,"TurnoverRate":4.58,"Amount":660180112.0,"Average":37.54137591411057},{"Open":7.16,"Close":7.95,"High":8.0,"Low":6.84,"TurnoverRate":4.69,"Amount":614191904.0,"Average":34.11134953208742},{"Open":8.11,"Close":7.5,"High":8.64,"Low":7.29,"TurnoverRate":4.48,"Amount":652267696.0,"Average":37.9152660245418},{"Open":7.41,"Close":6.67,"High":7.66,"Low":6.67,"TurnoverRate":4.3,"Amount":539238432.0,"Average":32.64530617928212},{"Open":5.92,"Close":5.92,"High":6.54,"Low":5.92,"TurnoverRate":5.2,"Amount":571719824.0,"Average":28.6285045292259},{"Open":6.59,"Close":6.59,"High":6.59,"Low":6.26,"TurnoverRate":4.55,"Amount":542115168.0,"Average":31.046667086643033},{"Open":6.89,"Close":7.33,"High":7.33,"Low":6.68,"TurnoverRate":5.68,"Amount":731465344.0,"Average":33.577021671172886},{"Open":7.52,"Close":6.61,"High":7.76,"Low":6.56,"TurnoverRate":6.95,"Amount":901968208.0,"Average":33.83810439910862},{"Open":6.61,"Close":7.29,"High":7.36,"Low":5.99,"TurnoverRate":6.8,"Amount":844988480.0,"Average":32.389432851382224},{"Open":7.3,"Close":8.1,"High":8.1,"Low":7.3,"TurnoverRate":7.56,"Amount":1063008592.0,"Average":36.66001958863859},{"Open":8.06,"Close":8.34,"High":8.42,"Low":7.81,"TurnoverRate":6.67,"Amount":965688000.0,"Average":37.70436629561809},{"Open":8.21,"Close":9.25,"High":9.26,"Low":8.11,"TurnoverRate":7.92,"Amount":1234378256.0,"Average":40.63114525626973},{"Open":9.15,"Close":8.95,"High":9.87,"Low":8.47,"TurnoverRate":21.52,"Amount":3480990320.0,"Average":42.15243603250142},{"Open":8.97,"Close":8.82,"High":8.97,"Low":8.37,"TurnoverRate":13.22,"Amount":2015281616.0,"Average":39.72117495175981},{"Open":8.69,"Close":9.47,"High":9.79,"Low":8.61,"TurnoverRate":16.07,"Amount":2612012480.0,"Average":42.352952774737524},{"Open":9.18,"Close":8.44,"High":9.78,"Low":8.44,"TurnoverRate":14.54,"Amount":2364931136.0,"Average":42.36944609965799},{"Open":7.99,"Close":8.23,"High":8.83,"Low":7.51,"TurnoverRate":11.43,"Amount":1627157568.0,"Average":37.09517440110887},{"Open":8.23,"Close":8.44,"High":8.59,"Low":7.59,"TurnoverRate":7.96,"Amount":1151652336.0,"Average":37.6864384727149},{"Open":8.24,"Close":8.06,"High":8.71,"Low":7.97,"TurnoverRate":7.12,"Amount":1049465120.0,"Average":38.41296018389055}] | [7.88,6.92,6.47,7.04,6.45,6.63,6.99,7.47,7.52,7.47] |
[{"Open":7.11,"Close":7.33,"High":7.44,"Low":7.06,"TurnoverRate":4.12,"Amount":540132976.0,"Average":11.378263093367263},{"Open":7.42,"Close":6.69,"High":7.46,"Low":6.61,"TurnoverRate":5.26,"Amount":669147616.0,"Average":11.055229523011779},{"Open":6.7,"Close":7.23,"High":7.31,"Low":6.65,"TurnoverRate":3.92,"Amount":492421568.0,"Average":10.907265018982772},{"Open":7.29,"Close":8.01,"High":8.03,"Low":7.19,"TurnoverRate":5.77,"Amount":770167888.0,"Average":11.588058896635983},{"Open":8.33,"Close":7.96,"High":8.43,"Low":7.78,"TurnoverRate":6.58,"Amount":949909248.0,"Average":12.538284994726817},{"Open":7.94,"Close":8.01,"High":8.1,"Low":7.32,"TurnoverRate":4.41,"Amount":608868176.0,"Average":11.983258695647896},{"Open":7.88,"Close":7.65,"High":8.0,"Low":7.54,"TurnoverRate":3.06,"Amount":423803024.0,"Average":12.024452306845491},{"Open":7.72,"Close":7.67,"High":7.79,"Low":7.54,"TurnoverRate":2.24,"Amount":306696752.0,"Average":11.887471007751937},{"Open":7.76,"Close":7.61,"High":7.77,"Low":7.12,"TurnoverRate":2.21,"Amount":300758432.0,"Average":11.818177360032694},{"Open":7.82,"Close":7.96,"High":8.33,"Low":7.68,"TurnoverRate":4.64,"Amount":662019296.0,"Average":12.399269101247757},{"Open":8.01,"Close":7.96,"High":8.11,"Low":7.85,"TurnoverRate":2.92,"Amount":413204832.0,"Average":12.28858299306173},{"Open":8.01,"Close":8.28,"High":8.32,"Low":7.94,"TurnoverRate":4.47,"Amount":646429664.0,"Average":12.558811630355804},{"Open":8.36,"Close":8.11,"High":8.36,"Low":8.01,"TurnoverRate":4.67,"Amount":676080304.0,"Average":12.568674329672863},{"Open":8.19,"Close":8.2,"High":8.31,"Low":8.13,"TurnoverRate":3.47,"Amount":504413712.0,"Average":12.615672921809464},{"Open":8.11,"Close":8.04,"High":8.14,"Low":7.83,"TurnoverRate":4.46,"Amount":635315584.0,"Average":12.369345957427754},{"Open":7.93,"Close":8.03,"High":8.24,"Low":7.86,"TurnoverRate":3.38,"Amount":485385616.0,"Average":12.478485055710092},{"Open":8.05,"Close":8.08,"High":8.16,"Low":7.98,"TurnoverRate":3.01,"Amount":430852272.0,"Average":12.428920909382004},{"Open":8.11,"Close":8.03,"High":8.17,"Low":7.93,"TurnoverRate":3.09,"Amount":441149824.0,"Average":12.386003908268009},{"Open":7.91,"Close":7.89,"High":8.03,"Low":7.71,"TurnoverRate":3.31,"Amount":461091424.0,"Average":12.103026574131432},{"Open":7.7,"Close":8.2,"High":8.22,"Low":7.67,"TurnoverRate":3.26,"Amount":463761104.0,"Average":12.353587955440243},{"Open":8.21,"Close":8.17,"High":8.29,"Low":8.09,"TurnoverRate":4.12,"Amount":596775136.0,"Average":12.589767771552015},{"Open":8.17,"Close":8.63,"High":8.96,"Low":7.98,"TurnoverRate":5.85,"Amount":880855632.0,"Average":13.081301988505576},{"Open":8.67,"Close":8.88,"High":9.01,"Low":8.58,"TurnoverRate":5.17,"Amount":804337824.0,"Average":13.521100599116455},{"Open":9.83,"Close":9.16,"High":9.83,"Low":8.97,"TurnoverRate":5.65,"Amount":928152016.0,"Average":14.263243065480307},{"Open":8.96,"Close":8.94,"High":9.16,"Low":8.79,"TurnoverRate":2.77,"Amount":433986304.0,"Average":13.595465863026059},{"Open":8.83,"Close":9.11,"High":9.13,"Low":8.7,"TurnoverRate":2.82,"Amount":441834112.0,"Average":13.597071285251793},{"Open":9.27,"Close":8.98,"High":9.39,"Low":8.97,"TurnoverRate":3.06,"Amount":493382640.0,"Average":13.990042731528609},{"Open":8.97,"Close":8.12,"High":8.97,"Low":8.01,"TurnoverRate":3.57,"Amount":536271280.0,"Average":13.05606349438216},{"Open":8.08,"Close":8.4,"High":8.47,"Low":7.53,"TurnoverRate":3.26,"Amount":469805504.0,"Average":12.5077674509},{"Open":8.41,"Close":8.28,"High":8.44,"Low":8.12,"TurnoverRate":1.91,"Amount":280661888.0,"Average":12.782575079930409}] | [8.33,8.24,8.58,8.76,8.97,9.03,8.76,8.68,8.56,9.0] |
[{"Open":7.54,"Close":7.43,"High":7.63,"Low":7.42,"TurnoverRate":1.4,"Amount":187506915.0,"Average":11.655224145004288},{"Open":7.46,"Close":7.5,"High":7.57,"Low":7.4,"TurnoverRate":1.3,"Amount":173454700.0,"Average":11.612107863483605},{"Open":7.58,"Close":7.59,"High":7.71,"Low":7.54,"TurnoverRate":1.39,"Amount":189231013.0,"Average":11.793768339046432},{"Open":7.59,"Close":7.38,"High":7.64,"Low":7.19,"TurnoverRate":1.54,"Amount":203560998.0,"Average":11.490948184861331},{"Open":7.33,"Close":7.33,"High":7.43,"Low":7.18,"TurnoverRate":1.02,"Amount":132792249.0,"Average":11.363945521762199},{"Open":7.28,"Close":6.52,"High":7.36,"Low":6.52,"TurnoverRate":2.2,"Amount":271168352.0,"Average":10.686816557040446},{"Open":6.54,"Close":6.61,"High":6.68,"Low":6.46,"TurnoverRate":1.17,"Amount":138932207.0,"Average":10.355941695178037},{"Open":6.61,"Close":6.28,"High":6.61,"Low":6.01,"TurnoverRate":1.34,"Amount":152618689.0,"Average":9.866226791994208},{"Open":6.32,"Close":6.38,"High":6.41,"Low":5.96,"TurnoverRate":1.44,"Amount":164030254.0,"Average":9.906345172453362},{"Open":6.38,"Close":6.68,"High":6.72,"Low":6.33,"TurnoverRate":1.56,"Amount":184347324.0,"Average":10.295224755809473},{"Open":6.79,"Close":6.61,"High":6.86,"Low":6.6,"TurnoverRate":1.27,"Amount":155352989.0,"Average":10.5904921910683},{"Open":6.53,"Close":6.44,"High":6.73,"Low":6.34,"TurnoverRate":1.27,"Amount":150005783.0,"Average":10.291709524266915},{"Open":6.62,"Close":7.17,"High":7.17,"Low":6.62,"TurnoverRate":2.49,"Amount":313410032.0,"Average":10.928968581092862},{"Open":7.17,"Close":7.36,"High":7.47,"Low":6.88,"TurnoverRate":3.13,"Amount":406772640.0,"Average":11.272842759870636},{"Open":7.04,"Close":7.07,"High":7.31,"Low":6.93,"TurnoverRate":1.54,"Amount":198152306.0,"Average":11.165208566936942},{"Open":7.05,"Close":6.82,"High":7.25,"Low":6.79,"TurnoverRate":1.24,"Amount":154630076.0,"Average":10.86671370443509},{"Open":6.65,"Close":6.73,"High":6.81,"Low":6.63,"TurnoverRate":0.75,"Amount":91387457.0,"Average":10.52668974255601},{"Open":6.83,"Close":7.08,"High":7.29,"Low":6.83,"TurnoverRate":1.93,"Amount":246741283.0,"Average":11.107767518704925},{"Open":7.16,"Close":7.17,"High":7.21,"Low":7.06,"TurnoverRate":1.23,"Amount":157442507.0,"Average":11.127543978683855},{"Open":7.18,"Close":6.96,"High":7.23,"Low":6.92,"TurnoverRate":1.11,"Amount":140638246.0,"Average":11.005160376546446},{"Open":7.01,"Close":7.16,"High":7.26,"Low":6.89,"TurnoverRate":1.9,"Amount":242472413.0,"Average":11.065281774662413},{"Open":7.2,"Close":7.32,"High":7.47,"Low":7.17,"TurnoverRate":2.94,"Amount":386232672.0,"Average":11.428219336970802},{"Open":7.43,"Close":7.47,"High":7.51,"Low":7.33,"TurnoverRate":2.62,"Amount":347005888.0,"Average":11.525869258337845},{"Open":7.46,"Close":7.36,"High":7.49,"Low":7.31,"TurnoverRate":1.94,"Amount":256520100.0,"Average":11.458900835786492},{"Open":7.31,"Close":7.38,"High":7.4,"Low":7.24,"TurnoverRate":1.58,"Amount":206592641.0,"Average":11.374492974651485},{"Open":7.3,"Close":7.2,"High":7.34,"Low":7.16,"TurnoverRate":1.29,"Amount":168018613.0,"Average":11.290890537534692},{"Open":7.18,"Close":7.28,"High":7.31,"Low":7.12,"TurnoverRate":1.37,"Amount":176809885.0,"Average":11.243085380354952},{"Open":7.33,"Close":7.29,"High":7.44,"Low":7.2,"TurnoverRate":1.51,"Amount":198304535.0,"Average":11.408811278528567},{"Open":7.28,"Close":7.11,"High":7.3,"Low":7.05,"TurnoverRate":1.05,"Amount":134285961.0,"Average":11.150355470306895},{"Open":7.15,"Close":7.39,"High":7.43,"Low":7.15,"TurnoverRate":1.79,"Amount":235432770.0,"Average":11.392937265301383}] | [7.46,7.51,7.36,7.82,7.65,7.55,7.76,8.11,8.33,8.63] |
[{"Open":8.38,"Close":8.28,"High":8.42,"Low":8.2,"TurnoverRate":1.23,"Amount":179622342.0,"Average":12.71014718161362},{"Open":8.26,"Close":8.2,"High":8.32,"Low":8.15,"TurnoverRate":0.85,"Amount":123503241.0,"Average":12.586958927843456},{"Open":8.22,"Close":8.2,"High":8.31,"Low":8.15,"TurnoverRate":0.78,"Amount":112895611.0,"Average":12.60727330593648},{"Open":8.15,"Close":8.46,"High":8.54,"Low":8.09,"TurnoverRate":2.0,"Amount":296216976.0,"Average":12.84281571919115},{"Open":8.5,"Close":8.46,"High":8.62,"Low":8.41,"TurnoverRate":1.52,"Amount":227855491.0,"Average":13.001146367070262},{"Open":8.43,"Close":8.42,"High":8.46,"Low":8.32,"TurnoverRate":0.88,"Amount":129995630.0,"Average":12.825014551947987},{"Open":8.42,"Close":8.34,"High":8.46,"Low":8.18,"TurnoverRate":1.18,"Amount":173370891.0,"Average":12.712805939505042},{"Open":8.26,"Close":8.37,"High":8.47,"Low":8.25,"TurnoverRate":0.88,"Amount":130116136.0,"Average":12.803051884796663},{"Open":8.36,"Close":8.4,"High":8.65,"Low":8.36,"TurnoverRate":1.69,"Amount":254143731.0,"Average":13.027132934880669},{"Open":8.3,"Close":8.42,"High":8.49,"Low":8.19,"TurnoverRate":1.3,"Amount":191185768.0,"Average":12.764524265751541},{"Open":8.4,"Close":8.78,"High":8.8,"Low":8.4,"TurnoverRate":2.57,"Amount":390376048.0,"Average":13.200063840291069},{"Open":8.75,"Close":8.87,"High":9.04,"Low":8.68,"TurnoverRate":2.4,"Amount":374079168.0,"Average":13.518425545139818},{"Open":8.85,"Close":9.2,"High":9.26,"Low":8.79,"TurnoverRate":2.94,"Amount":468471696.0,"Average":13.818123512286633},{"Open":9.2,"Close":9.46,"High":9.65,"Low":9.2,"TurnoverRate":3.35,"Amount":555657440.0,"Average":14.399187343707485},{"Open":9.77,"Close":9.64,"High":9.91,"Low":9.37,"TurnoverRate":2.98,"Amount":497687584.0,"Average":14.510434361752374},{"Open":9.52,"Close":9.69,"High":9.93,"Low":9.44,"TurnoverRate":2.24,"Amount":376962576.0,"Average":14.622344384578684},{"Open":9.75,"Close":10.31,"High":10.61,"Low":9.65,"TurnoverRate":4.42,"Amount":782164768.0,"Average":15.36301255887587},{"Open":10.25,"Close":10.15,"High":10.35,"Low":10.0,"TurnoverRate":2.84,"Amount":500347312.0,"Average":15.309896240357636},{"Open":10.09,"Close":9.62,"High":10.29,"Low":9.52,"TurnoverRate":4.13,"Amount":706016528.0,"Average":14.837485588431235},{"Open":9.72,"Close":9.82,"High":10.03,"Low":9.65,"TurnoverRate":1.96,"Amount":336999472.0,"Average":14.906929831157743},{"Open":9.73,"Close":9.54,"High":10.02,"Low":9.14,"TurnoverRate":2.74,"Amount":459612960.0,"Average":14.58732182926713},{"Open":9.48,"Close":9.9,"High":9.99,"Low":9.45,"TurnoverRate":2.24,"Amount":378585824.0,"Average":14.678818981594569},{"Open":9.85,"Close":9.75,"High":10.05,"Low":9.74,"TurnoverRate":1.7,"Amount":293011152.0,"Average":14.929667738368805},{"Open":9.49,"Close":9.44,"High":9.56,"Low":9.3,"TurnoverRate":1.45,"Amount":238201685.0,"Average":14.281447140433237},{"Open":9.47,"Close":9.74,"High":9.79,"Low":9.47,"TurnoverRate":1.32,"Amount":221074060.0,"Average":14.561206396880598},{"Open":9.73,"Close":9.94,"High":10.02,"Low":9.63,"TurnoverRate":1.68,"Amount":289809872.0,"Average":14.97268905088371},{"Open":9.86,"Close":9.85,"High":10.01,"Low":9.79,"TurnoverRate":1.04,"Amount":178263909.0,"Average":14.920978053435114},{"Open":9.86,"Close":9.78,"High":9.95,"Low":9.73,"TurnoverRate":0.76,"Amount":130169732.0,"Average":14.887770432554841},{"Open":9.75,"Close":10.01,"High":10.13,"Low":9.75,"TurnoverRate":1.62,"Amount":281144912.0,"Average":15.030950578473515},{"Open":9.96,"Close":10.13,"High":10.17,"Low":9.86,"TurnoverRate":1.73,"Amount":301743408.0,"Average":15.146696918891243}] | [10.18,10.6,10.42,10.65,11.36,10.78,11.35,11.89,11.72,11.37] |
[{"Open":13.5,"Close":13.61,"High":13.77,"Low":13.42,"TurnoverRate":3.9,"Amount":903199936.0,"Average":20.137967741791638},{"Open":13.57,"Close":12.62,"High":13.57,"Low":12.57,"TurnoverRate":6.45,"Amount":1422948496.0,"Average":19.16379912163864},{"Open":12.59,"Close":12.74,"High":12.76,"Low":12.46,"TurnoverRate":3.61,"Amount":778684208.0,"Average":18.745226526465803},{"Open":12.76,"Close":12.74,"High":12.85,"Low":12.65,"TurnoverRate":2.57,"Amount":560727024.0,"Average":18.954943158193636},{"Open":12.8,"Close":12.47,"High":12.82,"Low":12.34,"TurnoverRate":3.8,"Amount":814829040.0,"Average":18.621301296451612},{"Open":12.5,"Close":12.16,"High":12.57,"Low":12.14,"TurnoverRate":3.99,"Amount":840764080.0,"Average":18.281334977158227},{"Open":12.18,"Close":12.28,"High":12.4,"Low":12.1,"TurnoverRate":2.08,"Amount":437464608.0,"Average":18.250352854794702},{"Open":12.36,"Close":12.58,"High":12.63,"Low":12.29,"TurnoverRate":2.81,"Amount":602528272.0,"Average":18.622703858814074},{"Open":12.59,"Close":12.4,"High":12.6,"Low":12.2,"TurnoverRate":2.04,"Amount":433437552.0,"Average":18.497202700511252},{"Open":12.54,"Close":12.62,"High":12.77,"Low":12.51,"TurnoverRate":2.46,"Amount":531825888.0,"Average":18.796485744277035},{"Open":12.65,"Close":12.65,"High":12.76,"Low":12.55,"TurnoverRate":2.03,"Amount":438116512.0,"Average":18.790702877043696},{"Open":12.67,"Close":12.72,"High":12.78,"Low":12.6,"TurnoverRate":1.77,"Amount":384880400.0,"Average":18.849038400321266},{"Open":12.72,"Close":12.64,"High":12.72,"Low":12.5,"TurnoverRate":1.32,"Amount":284862848.0,"Average":18.699886302466947},{"Open":12.58,"Close":12.9,"High":12.93,"Low":12.5,"TurnoverRate":3.32,"Amount":727267472.0,"Average":18.998875951880247},{"Open":12.88,"Close":12.72,"High":12.88,"Low":12.69,"TurnoverRate":1.38,"Amount":301509232.0,"Average":18.940687748922645},{"Open":12.7,"Close":12.72,"High":12.83,"Low":12.62,"TurnoverRate":1.23,"Amount":267096017.0,"Average":18.92995719256965},{"Open":12.81,"Close":12.76,"High":13.1,"Low":12.72,"TurnoverRate":2.43,"Amount":534873888.0,"Average":19.11424393381696},{"Open":12.7,"Close":12.53,"High":12.76,"Low":12.4,"TurnoverRate":3.01,"Amount":643408192.0,"Average":18.595397509855378},{"Open":12.54,"Close":12.35,"High":12.55,"Low":12.27,"TurnoverRate":2.08,"Amount":440124736.0,"Average":18.410484978792113},{"Open":12.31,"Close":12.35,"High":12.44,"Low":12.24,"TurnoverRate":1.47,"Amount":311006112.0,"Average":18.37109545102811},{"Open":12.39,"Close":12.7,"High":12.71,"Low":12.35,"TurnoverRate":2.83,"Amount":609253168.0,"Average":18.675800457351652},{"Open":13.26,"Close":13.07,"High":13.35,"Low":13.0,"TurnoverRate":4.27,"Amount":959238176.0,"Average":19.534708284203216},{"Open":13.15,"Close":12.92,"High":13.41,"Low":12.8,"TurnoverRate":4.01,"Amount":902006640.0,"Average":19.515927216079966},{"Open":12.9,"Close":13.6,"High":13.97,"Low":12.87,"TurnoverRate":7.33,"Amount":1688423600.0,"Average":20.004616020767354},{"Open":13.57,"Close":13.57,"High":13.85,"Low":13.42,"TurnoverRate":4.75,"Amount":1102327248.0,"Average":20.15227172261741},{"Open":13.5,"Close":13.37,"High":13.73,"Low":13.37,"TurnoverRate":3.08,"Amount":708108576.0,"Average":19.97558658004384},{"Open":13.22,"Close":13.62,"High":13.79,"Low":13.15,"TurnoverRate":4.2,"Amount":966983952.0,"Average":19.986398936796874},{"Open":13.61,"Close":13.42,"High":13.82,"Low":13.41,"TurnoverRate":2.8,"Amount":649807648.0,"Average":20.154636411288696},{"Open":13.38,"Close":13.47,"High":13.57,"Low":13.24,"TurnoverRate":1.98,"Amount":452132368.0,"Average":19.833150617630544},{"Open":13.47,"Close":13.79,"High":13.82,"Low":13.32,"TurnoverRate":3.57,"Amount":829298592.0,"Average":20.167718269167633}] | [13.79,13.51,12.93,12.92,12.59,12.82,12.77,12.87,12.95,12.95] |
[{"Open":14.1,"Close":14.0,"High":14.2,"Low":13.97,"TurnoverRate":1.43,"Amount":342056400.0,"Average":20.7806905098935},{"Open":13.97,"Close":13.89,"High":14.07,"Low":13.8,"TurnoverRate":1.4,"Amount":331832000.0,"Average":20.542548318001163},{"Open":13.86,"Close":13.81,"High":13.93,"Low":13.72,"TurnoverRate":1.52,"Amount":357632592.0,"Average":20.43509716643144},{"Open":13.9,"Close":13.82,"High":13.92,"Low":13.66,"TurnoverRate":1.28,"Amount":300730992.0,"Average":20.35721242562294},{"Open":13.77,"Close":13.86,"High":14.02,"Low":13.72,"TurnoverRate":1.75,"Amount":414735344.0,"Average":20.583114252108015},{"Open":13.92,"Close":14.47,"High":14.66,"Low":13.92,"TurnoverRate":3.76,"Amount":987578464.0,"Average":21.166099724594662},{"Open":14.54,"Close":14.64,"High":14.66,"Low":14.36,"TurnoverRate":2.4,"Amount":638481936.0,"Average":21.43830181013555},{"Open":14.6,"Close":14.57,"High":14.75,"Low":14.5,"TurnoverRate":1.45,"Amount":387990736.0,"Average":21.53864758489372},{"Open":14.76,"Close":14.64,"High":14.84,"Low":14.52,"TurnoverRate":2.22,"Amount":596653152.0,"Average":21.656237028648583},{"Open":14.65,"Close":15.57,"High":15.88,"Low":14.64,"TurnoverRate":4.36,"Amount":1218927456.0,"Average":22.53350567530595},{"Open":15.61,"Close":15.96,"High":16.25,"Low":15.43,"TurnoverRate":4.07,"Amount":1176621456.0,"Average":23.31277614317897},{"Open":15.92,"Close":16.13,"High":16.31,"Low":15.65,"TurnoverRate":3.29,"Amount":958713088.0,"Average":23.45756648503429},{"Open":16.36,"Close":16.32,"High":16.54,"Low":16.0,"TurnoverRate":3.05,"Amount":904555248.0,"Average":23.866452281883976},{"Open":16.32,"Close":16.23,"High":16.47,"Low":16.15,"TurnoverRate":2.62,"Amount":776581840.0,"Average":23.90291606389855},{"Open":16.17,"Close":15.64,"High":16.32,"Low":15.61,"TurnoverRate":4.27,"Amount":1239383984.0,"Average":23.372476243458582},{"Open":15.8,"Close":15.89,"High":16.13,"Low":15.66,"TurnoverRate":2.41,"Amount":696370432.0,"Average":23.307520107104008},{"Open":15.96,"Close":16.94,"High":16.98,"Low":15.79,"TurnoverRate":4.57,"Amount":1375577344.0,"Average":24.25424965926062},{"Open":16.97,"Close":16.99,"High":17.15,"Low":16.67,"TurnoverRate":2.94,"Amount":904556288.0,"Average":24.780938302179873},{"Open":16.95,"Close":16.85,"High":17.22,"Low":16.62,"TurnoverRate":2.8,"Amount":860134816.0,"Average":24.7546455460134},{"Open":17.13,"Close":17.6,"High":18.17,"Low":16.99,"TurnoverRate":4.09,"Amount":1308886784.0,"Average":25.781982252425273},{"Open":17.62,"Close":17.49,"High":17.95,"Low":17.47,"TurnoverRate":2.63,"Amount":841504368.0,"Average":25.807238501807877},{"Open":17.41,"Close":17.58,"High":17.68,"Low":17.29,"TurnoverRate":1.84,"Amount":583706256.0,"Average":25.596773183534395},{"Open":17.79,"Close":16.88,"High":17.86,"Low":16.83,"TurnoverRate":3.41,"Amount":1069774064.0,"Average":25.309792557822615},{"Open":16.98,"Close":16.61,"High":17.07,"Low":16.52,"TurnoverRate":3.19,"Amount":968780896.0,"Average":24.500295789750542},{"Open":16.7,"Close":17.62,"High":17.69,"Low":16.64,"TurnoverRate":3.33,"Amount":1042341696.0,"Average":25.232737968147454},{"Open":17.65,"Close":17.86,"High":17.99,"Low":17.37,"TurnoverRate":2.96,"Amount":949669264.0,"Average":25.834240494449144},{"Open":17.99,"Close":17.6,"High":18.05,"Low":17.48,"TurnoverRate":2.38,"Amount":763754176.0,"Average":25.804075112675772},{"Open":17.47,"Close":17.77,"High":18.29,"Low":17.47,"TurnoverRate":2.95,"Amount":960099328.0,"Average":26.24512951724892},{"Open":17.57,"Close":17.67,"High":18.1,"Low":17.49,"TurnoverRate":2.27,"Amount":734250096.0,"Average":26.017678057630434},{"Open":17.56,"Close":17.29,"High":17.75,"Low":16.79,"TurnoverRate":3.87,"Amount":1210603312.0,"Average":25.196231023789206}] | [17.25,17.06,17.55,16.75,16.97,16.88,17.22,17.98,16.47,16.35] |
[{"Open":17.59,"Close":18.77,"High":18.9,"Low":17.59,"TurnoverRate":4.5,"Amount":1482571248.0,"Average":26.525833005317438},{"Open":18.65,"Close":18.86,"High":19.05,"Low":18.61,"TurnoverRate":2.9,"Amount":982688432.0,"Average":27.33539824141221},{"Open":18.71,"Close":19.05,"High":19.4,"Low":18.64,"TurnoverRate":2.65,"Amount":908974464.0,"Average":27.64218224282013},{"Open":19.12,"Close":19.45,"High":19.79,"Low":18.87,"TurnoverRate":2.64,"Amount":921752544.0,"Average":28.17893056400505},{"Open":19.37,"Close":19.33,"High":19.57,"Low":19.15,"TurnoverRate":1.63,"Amount":567328832.0,"Average":28.052256329113924},{"Open":19.4,"Close":19.05,"High":19.47,"Low":18.8,"TurnoverRate":2.27,"Amount":777459568.0,"Average":27.623658024423783},{"Open":18.98,"Close":19.35,"High":19.5,"Low":18.87,"TurnoverRate":2.08,"Amount":718068624.0,"Average":27.852844907838392},{"Open":19.29,"Close":19.41,"High":19.5,"Low":19.06,"TurnoverRate":1.54,"Amount":536102352.0,"Average":28.014796513450804},{"Open":19.47,"Close":19.25,"High":20.04,"Low":19.2,"TurnoverRate":2.84,"Amount":1004104192.0,"Average":28.485629356444772},{"Open":19.3,"Close":19.0,"High":19.45,"Low":18.95,"TurnoverRate":2.05,"Amount":708352528.0,"Average":27.875164413102677},{"Open":18.74,"Close":18.67,"High":19.15,"Low":18.58,"TurnoverRate":2.26,"Amount":766614128.0,"Average":27.30953422178524},{"Open":18.7,"Close":18.74,"High":19.02,"Low":18.66,"TurnoverRate":1.6,"Amount":544107872.0,"Average":27.315886360327525},{"Open":18.75,"Close":18.66,"High":18.85,"Low":18.42,"TurnoverRate":2.07,"Amount":693403568.0,"Average":26.966937786575713},{"Open":18.7,"Close":19.16,"High":19.42,"Low":18.6,"TurnoverRate":2.31,"Amount":794183376.0,"Average":27.7080019258546},{"Open":19.06,"Close":18.89,"High":19.19,"Low":18.76,"TurnoverRate":1.54,"Amount":524707856.0,"Average":27.420363822593373},{"Open":18.72,"Close":17.5,"High":18.72,"Low":17.44,"TurnoverRate":4.09,"Amount":1329869024.0,"Average":26.18728755685958},{"Open":17.42,"Close":17.53,"High":17.68,"Low":17.1,"TurnoverRate":2.53,"Amount":796641728.0,"Average":25.342588269725688},{"Open":17.38,"Close":17.97,"High":18.03,"Low":17.37,"TurnoverRate":2.2,"Amount":707913408.0,"Average":25.868922361814555},{"Open":18.07,"Close":18.31,"High":18.56,"Low":18.0,"TurnoverRate":1.85,"Amount":613023920.0,"Average":26.640357045078243},{"Open":18.29,"Close":18.3,"High":18.33,"Low":18.03,"TurnoverRate":1.11,"Amount":365034000.0,"Average":26.481098609327734},{"Open":18.22,"Close":18.64,"High":18.66,"Low":18.1,"TurnoverRate":1.58,"Amount":523834240.0,"Average":26.7422001909303},{"Open":18.62,"Close":18.21,"High":18.65,"Low":18.15,"TurnoverRate":1.36,"Amount":449913712.0,"Average":26.703170689726804},{"Open":18.22,"Close":17.8,"High":18.23,"Low":17.47,"TurnoverRate":2.24,"Amount":718545424.0,"Average":25.872178418530293},{"Open":17.71,"Close":17.94,"High":18.07,"Low":17.4,"TurnoverRate":2.29,"Amount":730947712.0,"Average":25.764539395071605},{"Open":17.87,"Close":18.27,"High":18.41,"Low":17.67,"TurnoverRate":1.79,"Amount":584828000.0,"Average":26.291257945891513},{"Open":18.87,"Close":18.73,"High":18.97,"Low":18.41,"TurnoverRate":2.71,"Amount":913861232.0,"Average":27.157998918269946},{"Open":19.12,"Close":19.0,"High":19.41,"Low":18.81,"TurnoverRate":2.56,"Amount":881433680.0,"Average":27.693046841372723},{"Open":19.13,"Close":19.09,"High":19.4,"Low":18.88,"TurnoverRate":2.01,"Amount":696304192.0,"Average":27.848825820901492},{"Open":19.15,"Close":18.73,"High":19.15,"Low":18.7,"TurnoverRate":1.73,"Amount":587486768.0,"Average":27.420747261364113},{"Open":18.66,"Close":18.1,"High":18.67,"Low":18.07,"TurnoverRate":2.33,"Amount":771325040.0,"Average":26.710427913967028}] | [18.05,18.58,18.37,18.66,18.35,18.16,18.95,19.08,19.48,19.12] |
[{"Open":23.25,"Close":24.05,"High":24.22,"Low":23.2,"TurnoverRate":1.92,"Amount":815080928.0,"Average":34.262933624784566},{"Open":23.74,"Close":24.62,"High":24.97,"Low":23.74,"TurnoverRate":3.25,"Amount":1425431920.0,"Average":35.373679038326},{"Open":24.65,"Close":24.87,"High":24.95,"Low":24.32,"TurnoverRate":1.68,"Amount":742790224.0,"Average":35.56266273435854},{"Open":24.96,"Close":24.88,"High":25.34,"Low":24.58,"TurnoverRate":2.24,"Amount":1001490928.0,"Average":35.965988328455225},{"Open":24.95,"Close":24.5,"High":24.95,"Low":24.45,"TurnoverRate":1.4,"Amount":615635632.0,"Average":35.45022123435179},{"Open":24.16,"Close":24.68,"High":24.71,"Low":23.69,"TurnoverRate":3.28,"Amount":1417995056.0,"Average":34.79409470013913},{"Open":24.58,"Close":25.52,"High":25.62,"Low":24.2,"TurnoverRate":3.57,"Amount":1601329248.0,"Average":36.18209903406202},{"Open":25.58,"Close":25.42,"High":26.08,"Low":25.35,"TurnoverRate":2.86,"Amount":1313838880.0,"Average":36.99693569234148},{"Open":25.36,"Close":25.05,"High":25.64,"Low":24.9,"TurnoverRate":1.82,"Amount":821011344.0,"Average":36.29340865990319},{"Open":25.0,"Close":25.94,"High":26.17,"Low":25.0,"TurnoverRate":2.97,"Amount":1367562208.0,"Average":37.08864550563017},{"Open":26.08,"Close":27.17,"High":27.26,"Low":25.94,"TurnoverRate":3.49,"Amount":1657480288.0,"Average":38.27130087026394},{"Open":27.16,"Close":27.13,"High":27.44,"Low":26.61,"TurnoverRate":2.92,"Amount":1406622800.0,"Average":38.84035288757576},{"Open":27.26,"Close":27.06,"High":27.82,"Low":26.8,"TurnoverRate":2.4,"Amount":1171667424.0,"Average":39.31743491654419},{"Open":26.95,"Close":28.46,"High":28.47,"Low":26.87,"TurnoverRate":3.38,"Amount":1674832000.0,"Average":39.875338379160844},{"Open":28.47,"Close":29.52,"High":29.94,"Low":28.33,"TurnoverRate":3.63,"Amount":1890227040.0,"Average":41.965784010958636},{"Open":29.82,"Close":30.74,"High":31.57,"Low":29.55,"TurnoverRate":3.67,"Amount":2003375184.0,"Average":43.941182570702885},{"Open":30.97,"Close":30.81,"High":31.26,"Low":30.22,"TurnoverRate":2.69,"Amount":1464591808.0,"Average":43.85845814766901},{"Open":30.81,"Close":29.09,"High":31.62,"Low":28.59,"TurnoverRate":5.67,"Amount":3004651520.0,"Average":42.67558701716312},{"Open":29.19,"Close":31.65,"High":32.07,"Low":28.44,"TurnoverRate":5.55,"Amount":2967366464.0,"Average":43.071478851569076},{"Open":31.37,"Close":29.93,"High":31.97,"Low":29.3,"TurnoverRate":4.71,"Amount":2589282272.0,"Average":44.32723374460094},{"Open":29.5,"Close":31.66,"High":31.75,"Low":29.28,"TurnoverRate":4.11,"Amount":2229686160.0,"Average":43.72267996964474},{"Open":31.51,"Close":31.93,"High":32.39,"Low":31.35,"TurnoverRate":4.0,"Amount":2261689056.0,"Average":45.554392937494086},{"Open":31.8,"Close":31.89,"High":32.77,"Low":30.92,"TurnoverRate":4.3,"Amount":2440244384.0,"Average":45.71372555778273},{"Open":31.94,"Close":28.8,"High":31.94,"Low":28.63,"TurnoverRate":5.46,"Amount":2914236784.0,"Average":43.036162561285366},{"Open":27.52,"Close":27.35,"High":28.35,"Low":27.14,"TurnoverRate":4.86,"Amount":2386864080.0,"Average":39.60200095236041},{"Open":27.33,"Close":27.45,"High":28.25,"Low":27.1,"TurnoverRate":2.96,"Amount":1456004448.0,"Average":39.66093404483088},{"Open":27.67,"Close":28.6,"High":28.72,"Low":27.57,"TurnoverRate":2.9,"Amount":1459247488.0,"Average":40.52170800994127},{"Open":28.5,"Close":29.3,"High":29.89,"Low":28.46,"TurnoverRate":2.84,"Amount":1483136672.0,"Average":42.1022701904789},{"Open":29.13,"Close":30.23,"High":30.26,"Low":29.07,"TurnoverRate":2.86,"Amount":1516211424.0,"Average":42.71306860182097},{"Open":30.25,"Close":30.4,"High":30.65,"Low":30.02,"TurnoverRate":1.89,"Amount":1019034608.0,"Average":43.391055869941965}] | [30.12,28.6,28.03,28.93,28.84,30.11,29.81,28.83,28.8,27.8] |
[{"Open":27.07,"Close":26.97,"High":27.5,"Low":26.75,"TurnoverRate":1.35,"Amount":650579568.0,"Average":38.86400563922126},{"Open":27.01,"Close":27.64,"High":27.72,"Low":27.01,"TurnoverRate":2.22,"Amount":1086370960.0,"Average":39.4908998378736},{"Open":27.58,"Close":26.67,"High":27.58,"Low":26.65,"TurnoverRate":2.21,"Amount":1064491072.0,"Average":38.75583698018684},{"Open":26.67,"Close":26.9,"High":27.07,"Low":26.66,"TurnoverRate":1.04,"Amount":499016992.0,"Average":38.548121094142275},{"Open":27.04,"Close":28.0,"High":28.12,"Low":27.02,"TurnoverRate":3.04,"Amount":1497994992.0,"Average":39.691975252050185},{"Open":28.2,"Close":28.37,"High":28.5,"Low":28.0,"TurnoverRate":2.13,"Amount":1073799840.0,"Average":40.581851164583654},{"Open":28.22,"Close":27.77,"High":28.28,"Low":27.66,"TurnoverRate":1.47,"Amount":729477296.0,"Average":40.0084075664588},{"Open":27.56,"Close":27.54,"High":28.0,"Low":27.52,"TurnoverRate":1.12,"Amount":550939120.0,"Average":39.791926618756996},{"Open":27.47,"Close":27.65,"High":28.05,"Low":27.12,"TurnoverRate":1.32,"Amount":648138432.0,"Average":39.527384675432394},{"Open":27.72,"Close":26.87,"High":27.79,"Low":26.86,"TurnoverRate":1.44,"Amount":699433984.0,"Average":39.08020069954295},{"Open":27.15,"Close":27.43,"High":27.79,"Low":27.15,"TurnoverRate":1.46,"Amount":715692912.0,"Average":39.49914521612433},{"Open":27.22,"Close":27.77,"High":27.91,"Low":27.08,"TurnoverRate":1.43,"Amount":704240800.0,"Average":39.72679118411923},{"Open":27.9,"Close":27.31,"High":28.07,"Low":27.23,"TurnoverRate":1.49,"Amount":734415072.0,"Average":39.829441509843264},{"Open":27.37,"Close":26.7,"High":27.57,"Low":26.52,"TurnoverRate":1.6,"Amount":768865168.0,"Average":38.74273977848771},{"Open":25.02,"Close":24.87,"High":26.06,"Low":24.4,"TurnoverRate":2.69,"Amount":1210996160.0,"Average":36.29942957858357},{"Open":24.41,"Close":25.22,"High":25.59,"Low":24.15,"TurnoverRate":2.11,"Amount":942316432.0,"Average":36.0265035440928},{"Open":25.96,"Close":26.1,"High":26.2,"Low":25.59,"TurnoverRate":1.99,"Amount":921640880.0,"Average":37.29980492937796},{"Open":25.61,"Close":25.55,"High":26.02,"Low":25.46,"TurnoverRate":1.25,"Amount":571741440.0,"Average":36.966200716382396},{"Open":25.83,"Close":25.6,"High":25.9,"Low":25.15,"TurnoverRate":1.28,"Amount":584125216.0,"Average":36.64685500617969},{"Open":25.71,"Close":26.25,"High":26.37,"Low":25.62,"TurnoverRate":1.47,"Amount":683706256.0,"Average":37.4713640723223},{"Open":26.22,"Close":26.32,"High":26.72,"Low":25.96,"TurnoverRate":1.63,"Amount":767621520.0,"Average":37.95184068188785},{"Open":25.72,"Close":25.15,"High":25.96,"Low":25.05,"TurnoverRate":2.18,"Amount":987281600.0,"Average":36.543247164727134},{"Open":25.37,"Close":24.75,"High":25.53,"Low":24.62,"TurnoverRate":1.82,"Amount":816145056.0,"Average":36.03591718510604},{"Open":24.78,"Close":24.98,"High":25.23,"Low":24.29,"TurnoverRate":1.34,"Amount":594984416.0,"Average":35.717852550441535},{"Open":24.96,"Close":25.42,"High":25.45,"Low":24.92,"TurnoverRate":1.1,"Amount":494919184.0,"Average":36.37988150718161},{"Open":25.63,"Close":25.67,"High":25.85,"Low":25.51,"TurnoverRate":1.21,"Amount":553518576.0,"Average":36.93250792337513},{"Open":25.62,"Close":24.82,"High":25.68,"Low":24.8,"TurnoverRate":1.49,"Amount":667416864.0,"Average":36.16122405413752},{"Open":25.08,"Close":24.54,"High":25.28,"Low":24.41,"TurnoverRate":1.17,"Amount":519010672.0,"Average":35.61551624281185},{"Open":24.51,"Close":24.0,"High":24.81,"Low":23.51,"TurnoverRate":2.16,"Amount":927989872.0,"Average":34.632561382033415},{"Open":24.0,"Close":22.56,"High":24.15,"Low":22.1,"TurnoverRate":3.44,"Amount":1407076368.0,"Average":32.94388997759375}] | [22.55,21.7,21.72,21.43,21.8,22.47,22.82,22.12,22.37,22.5] |
[{"Open":21.41,"Close":20.83,"High":21.74,"Low":20.56,"TurnoverRate":1.24,"Amount":470550944.0,"Average":21.813952186026675},{"Open":20.91,"Close":21.47,"High":21.54,"Low":19.92,"TurnoverRate":1.63,"Amount":605546176.0,"Average":21.33136214403472},{"Open":21.13,"Close":20.37,"High":21.31,"Low":20.32,"TurnoverRate":1.26,"Amount":467816368.0,"Average":21.417515600177634},{"Open":19.96,"Close":19.01,"High":20.36,"Low":18.98,"TurnoverRate":1.87,"Amount":655638336.0,"Average":20.134642888949628},{"Open":18.96,"Close":18.83,"High":19.51,"Low":18.33,"TurnoverRate":1.75,"Amount":595451488.0,"Average":19.55467176344637},{"Open":19.16,"Close":19.74,"High":19.82,"Low":19.16,"TurnoverRate":1.44,"Amount":501851040.0,"Average":20.078780192125343},{"Open":19.81,"Close":20.05,"High":20.28,"Low":19.71,"TurnoverRate":1.32,"Amount":471634656.0,"Average":20.59701880497157},{"Open":19.94,"Close":19.6,"High":19.94,"Low":19.29,"TurnoverRate":1.44,"Amount":505621392.0,"Average":20.19803269258425},{"Open":20.43,"Close":21.59,"High":21.62,"Low":20.28,"TurnoverRate":3.72,"Amount":1401691984.0,"Average":21.67570510233274},{"Open":21.35,"Close":20.98,"High":21.41,"Low":20.88,"TurnoverRate":2.49,"Amount":942981840.0,"Average":21.75064561218982},{"Open":21.34,"Close":21.26,"High":22.01,"Low":21.18,"TurnoverRate":2.64,"Amount":1018233648.0,"Average":22.206284550327783},{"Open":21.21,"Close":21.37,"High":21.61,"Low":20.91,"TurnoverRate":1.56,"Amount":591281840.0,"Average":21.82995665625531},{"Open":21.41,"Close":20.79,"High":21.51,"Low":20.72,"TurnoverRate":1.49,"Amount":560123504.0,"Average":21.66377895441167},{"Open":21.4,"Close":21.55,"High":22.0,"Low":21.3,"TurnoverRate":2.67,"Amount":1034334912.0,"Average":22.2552481280661},{"Open":21.61,"Close":21.71,"High":21.91,"Low":21.43,"TurnoverRate":1.83,"Amount":711031296.0,"Average":22.3093838362921},{"Open":21.64,"Close":22.83,"High":22.84,"Low":21.29,"TurnoverRate":3.16,"Amount":1261841840.0,"Average":22.978216033229717},{"Open":22.86,"Close":22.8,"High":22.92,"Low":22.36,"TurnoverRate":2.36,"Amount":953028256.0,"Average":23.255481981806113},{"Open":22.73,"Close":22.78,"High":23.04,"Low":22.54,"TurnoverRate":1.72,"Amount":698518720.0,"Average":23.400256608678465},{"Open":22.67,"Close":21.9,"High":22.76,"Low":21.84,"TurnoverRate":1.94,"Amount":766501728.0,"Average":22.773917104911312},{"Open":21.71,"Close":21.89,"High":22.16,"Low":21.54,"TurnoverRate":1.05,"Amount":409581952.0,"Average":22.47955302356725},{"Open":21.83,"Close":21.69,"High":22.23,"Low":21.47,"TurnoverRate":1.24,"Amount":517586528.0,"Average":22.397616859232333},{"Open":21.61,"Close":21.95,"High":22.11,"Low":21.57,"TurnoverRate":0.93,"Amount":387087440.0,"Average":22.476334920450586},{"Open":22.09,"Close":22.04,"High":22.7,"Low":21.98,"TurnoverRate":1.79,"Amount":765637328.0,"Average":22.970727790945364},{"Open":21.88,"Close":21.62,"High":22.07,"Low":20.97,"TurnoverRate":1.48,"Amount":608512944.0,"Average":22.12661697222687},{"Open":21.55,"Close":20.42,"High":21.75,"Low":20.37,"TurnoverRate":1.81,"Amount":719387360.0,"Average":21.37782598488608},{"Open":20.01,"Close":19.8,"High":20.5,"Low":19.59,"TurnoverRate":1.1,"Amount":421490384.0,"Average":20.529361992294618},{"Open":20.01,"Close":20.7,"High":20.75,"Low":19.57,"TurnoverRate":1.17,"Amount":453531840.0,"Average":20.833838945289173},{"Open":20.88,"Close":20.57,"High":21.14,"Low":20.3,"TurnoverRate":1.2,"Amount":476154128.0,"Average":21.365808182789042},{"Open":20.45,"Close":21.84,"High":22.16,"Low":20.25,"TurnoverRate":2.17,"Amount":894961104.0,"Average":22.19959428788296},{"Open":21.71,"Close":22.39,"High":22.45,"Low":21.68,"TurnoverRate":1.71,"Amount":721828528.0,"Average":22.651925651397566}] | [22.23,22.69,22.83,21.91,23.01,22.39,23.38,23.07,22.76,23.03] |
[{"Open":15.41,"Close":15.32,"High":15.93,"Low":15.32,"TurnoverRate":4.27,"Amount":1277027184.0,"Average":16.08816661795386},{"Open":15.28,"Close":15.75,"High":15.86,"Low":15.26,"TurnoverRate":2.12,"Amount":640032000.0,"Average":16.194568006194114},{"Open":16.11,"Close":16.27,"High":16.77,"Low":15.91,"TurnoverRate":2.85,"Amount":895499792.0,"Average":16.90457909381619},{"Open":17.01,"Close":17.48,"High":17.52,"Low":16.79,"TurnoverRate":2.84,"Amount":935450000.0,"Average":17.67524558662089},{"Open":17.41,"Close":17.41,"High":17.76,"Low":17.08,"TurnoverRate":2.2,"Amount":736583344.0,"Average":18.026120698937888},{"Open":17.34,"Close":17.29,"High":17.35,"Low":16.82,"TurnoverRate":1.8,"Amount":591883648.0,"Average":17.71226420401836},{"Open":17.3,"Close":17.44,"High":17.99,"Low":17.03,"TurnoverRate":2.77,"Amount":931607920.0,"Average":18.107476170484055},{"Open":17.66,"Close":17.06,"High":17.74,"Low":17.02,"TurnoverRate":1.76,"Amount":588301376.0,"Average":17.927873496490925},{"Open":16.9,"Close":17.08,"High":17.57,"Low":16.77,"TurnoverRate":1.83,"Amount":605747040.0,"Average":17.816875450387517},{"Open":17.07,"Close":17.8,"High":17.81,"Low":17.02,"TurnoverRate":2.43,"Amount":820187536.0,"Average":18.153734409618394},{"Open":17.43,"Close":17.72,"High":17.95,"Low":17.34,"TurnoverRate":2.69,"Amount":912754032.0,"Average":18.267429422289467},{"Open":17.59,"Close":17.85,"High":18.14,"Low":17.57,"TurnoverRate":2.25,"Amount":772755392.0,"Average":18.492589662409394},{"Open":17.8,"Close":18.09,"High":18.11,"Low":17.65,"TurnoverRate":2.1,"Amount":721883440.0,"Average":18.487409884934426},{"Open":18.03,"Close":18.41,"High":18.51,"Low":17.94,"TurnoverRate":2.49,"Amount":869187136.0,"Average":18.800227024969285},{"Open":18.41,"Close":18.26,"High":18.46,"Low":18.02,"TurnoverRate":1.66,"Amount":579979552.0,"Average":18.783971913733186},{"Open":18.09,"Close":17.37,"High":18.09,"Low":17.37,"TurnoverRate":2.03,"Amount":693487456.0,"Average":18.332552328686006},{"Open":17.02,"Close":17.47,"High":17.54,"Low":16.96,"TurnoverRate":1.26,"Amount":419581488.0,"Average":17.92838107609216},{"Open":17.47,"Close":17.63,"High":17.77,"Low":17.35,"TurnoverRate":1.28,"Amount":434664432.0,"Average":18.200503810401138},{"Open":17.51,"Close":16.89,"High":17.63,"Low":16.83,"TurnoverRate":1.47,"Amount":484204672.0,"Average":17.707894675248685},{"Open":16.85,"Close":17.12,"High":17.3,"Low":16.77,"TurnoverRate":0.96,"Amount":316074912.0,"Average":17.640274587281922},{"Open":17.32,"Close":17.23,"High":17.45,"Low":17.11,"TurnoverRate":1.16,"Amount":384757968.0,"Average":17.89313950081616},{"Open":17.24,"Close":17.53,"High":17.53,"Low":16.84,"TurnoverRate":1.7,"Amount":564481120.0,"Average":17.819173377359263},{"Open":17.69,"Close":16.96,"High":17.77,"Low":16.96,"TurnoverRate":1.52,"Amount":506165744.0,"Average":17.942713567126667},{"Open":16.77,"Close":16.9,"High":17.04,"Low":16.58,"TurnoverRate":1.1,"Amount":355957120.0,"Average":17.428545128722373},{"Open":17.64,"Close":17.83,"High":18.01,"Low":17.37,"TurnoverRate":2.71,"Amount":919517616.0,"Average":18.263566640382464},{"Open":17.75,"Close":17.59,"High":17.82,"Low":17.41,"TurnoverRate":2.13,"Amount":719850736.0,"Average":18.179655676638088},{"Open":17.14,"Close":17.26,"High":17.45,"Low":17.06,"TurnoverRate":1.21,"Amount":402492640.0,"Average":17.832528011980134},{"Open":16.81,"Close":16.49,"High":16.9,"Low":16.43,"TurnoverRate":1.99,"Amount":639235344.0,"Average":17.24893937840332},{"Open":16.62,"Close":16.7,"High":16.76,"Low":16.58,"TurnoverRate":0.86,"Amount":277368432.0,"Average":17.25314324102411},{"Open":16.52,"Close":16.63,"High":16.83,"Low":16.48,"TurnoverRate":0.97,"Amount":312492192.0,"Average":17.266479097368798}] | [16.7,17.0,16.79,16.91,16.47,16.36,16.38,16.17,16.31,16.29] |
[{"Open":21.15,"Close":20.97,"High":21.33,"Low":20.87,"TurnoverRate":1.83,"Amount":737236640.0,"Average":21.662214360640903},{"Open":21.22,"Close":21.21,"High":21.36,"Low":20.86,"TurnoverRate":1.93,"Amount":778212768.0,"Average":21.68937951332083},{"Open":21.84,"Close":21.39,"High":22.06,"Low":21.28,"TurnoverRate":4.34,"Amount":1802769488.0,"Average":22.317884048533678},{"Open":21.47,"Close":21.97,"High":21.97,"Low":21.22,"TurnoverRate":3.61,"Amount":1496106912.0,"Average":22.273240256898106},{"Open":22.25,"Close":21.89,"High":22.63,"Low":21.54,"TurnoverRate":3.68,"Amount":1540147280.0,"Average":22.52141567194407},{"Open":21.71,"Close":21.41,"High":21.71,"Low":21.12,"TurnoverRate":4.02,"Amount":1649083456.0,"Average":22.027252249364192},{"Open":20.91,"Close":21.37,"High":22.52,"Low":20.61,"TurnoverRate":5.31,"Amount":2198642224.0,"Average":22.269895742911523},{"Open":21.83,"Close":22.87,"High":22.91,"Low":21.57,"TurnoverRate":5.44,"Amount":2308872384.0,"Average":22.813637004993787},{"Open":22.35,"Close":22.5,"High":22.98,"Low":22.09,"TurnoverRate":6.14,"Amount":2634698000.0,"Average":23.061540669990478},{"Open":22.11,"Close":21.43,"High":22.14,"Low":21.33,"TurnoverRate":4.63,"Amount":1917509568.0,"Average":22.26883862343843},{"Open":21.21,"Close":21.25,"High":21.45,"Low":21.04,"TurnoverRate":2.49,"Amount":1009102992.0,"Average":21.780157086030393},{"Open":21.45,"Close":21.12,"High":21.63,"Low":20.92,"TurnoverRate":2.57,"Amount":1046702912.0,"Average":21.858634773656107},{"Open":21.02,"Close":21.47,"High":21.54,"Low":20.57,"TurnoverRate":2.88,"Amount":1163516672.0,"Average":21.706145204288557},{"Open":21.58,"Close":21.6,"High":22.1,"Low":21.46,"TurnoverRate":3.17,"Amount":1317621040.0,"Average":22.35131237224451},{"Open":21.56,"Close":21.3,"High":21.56,"Low":21.03,"TurnoverRate":2.19,"Amount":890894560.0,"Average":21.845717144174277},{"Open":21.41,"Close":21.29,"High":21.48,"Low":21.14,"TurnoverRate":2.04,"Amount":833039504.0,"Average":21.919438804776263},{"Open":21.3,"Close":21.14,"High":21.37,"Low":20.88,"TurnoverRate":1.8,"Amount":725562304.0,"Average":21.70107147129902},{"Open":20.63,"Close":20.86,"High":21.26,"Low":20.58,"TurnoverRate":2.12,"Amount":850207440.0,"Average":21.519117982049842},{"Open":20.91,"Close":19.94,"High":21.02,"Low":19.92,"TurnoverRate":2.66,"Amount":1038353328.0,"Average":20.947973257047867},{"Open":20.05,"Close":20.04,"High":20.21,"Low":19.5,"TurnoverRate":1.86,"Amount":708071136.0,"Average":20.46312343399138},{"Open":20.03,"Close":20.16,"High":20.84,"Low":19.91,"TurnoverRate":2.59,"Amount":1014700592.0,"Average":21.04799304692702},{"Open":20.1,"Close":20.63,"High":20.7,"Low":19.81,"TurnoverRate":2.52,"Amount":981162416.0,"Average":20.970072175546658},{"Open":20.73,"Close":21.3,"High":21.35,"Low":20.73,"TurnoverRate":3.27,"Amount":1319561344.0,"Average":21.712489391074847},{"Open":21.42,"Close":21.11,"High":21.53,"Low":21.04,"TurnoverRate":2.77,"Amount":1124178416.0,"Average":21.785390136892858},{"Open":21.04,"Close":21.12,"High":21.27,"Low":20.8,"TurnoverRate":2.75,"Amount":1104219424.0,"Average":21.56552202019413},{"Open":21.26,"Close":21.19,"High":21.47,"Low":21.11,"TurnoverRate":2.97,"Amount":1207260624.0,"Average":21.84537508210604},{"Open":21.27,"Close":20.7,"High":21.44,"Low":20.48,"TurnoverRate":2.91,"Amount":1166178912.0,"Average":21.535208394118797},{"Open":20.64,"Close":20.9,"High":21.16,"Low":20.53,"TurnoverRate":2.39,"Amount":956305616.0,"Average":21.51709153091531},{"Open":20.86,"Close":22.19,"High":22.71,"Low":20.73,"TurnoverRate":7.64,"Amount":3172854112.0,"Average":22.311377300417206},{"Open":22.17,"Close":21.22,"High":22.17,"Low":21.17,"TurnoverRate":4.52,"Amount":1858302784.0,"Average":22.12365302239863}] | [21.19,20.96,20.4,21.72,21.42,21.74,22.86,22.01,21.78,21.85] |
[{"Open":15.95,"Close":15.77,"High":15.99,"Low":15.73,"TurnoverRate":0.71,"Amount":214352054.0,"Average":16.30066038525008},{"Open":15.79,"Close":15.75,"High":15.86,"Low":15.52,"TurnoverRate":0.72,"Amount":217575155.0,"Average":16.190555051196572},{"Open":15.71,"Close":15.63,"High":15.84,"Low":15.32,"TurnoverRate":1.15,"Amount":343091568.0,"Average":15.993155451138334},{"Open":15.59,"Close":15.7,"High":15.81,"Low":15.57,"TurnoverRate":0.78,"Amount":235254981.0,"Average":16.15984207995604},{"Open":15.73,"Close":15.75,"High":15.88,"Low":15.64,"TurnoverRate":0.7,"Amount":210084882.0,"Average":16.22402363116843},{"Open":15.76,"Close":15.43,"High":15.76,"Low":15.37,"TurnoverRate":0.93,"Amount":274272144.0,"Average":15.91081058817387},{"Open":15.34,"Close":15.4,"High":15.56,"Low":15.33,"TurnoverRate":0.68,"Amount":199802928.0,"Average":15.895094549764918},{"Open":15.41,"Close":14.92,"High":15.48,"Low":14.86,"TurnoverRate":1.1,"Amount":315201712.0,"Average":15.451518770159907},{"Open":14.93,"Close":15.21,"High":15.28,"Low":14.8,"TurnoverRate":0.86,"Amount":248525128.0,"Average":15.480380710343711},{"Open":15.28,"Close":15.6,"High":15.74,"Low":15.27,"TurnoverRate":1.27,"Amount":378743408.0,"Average":16.031738442132355},{"Open":15.64,"Close":15.68,"High":15.82,"Low":15.58,"TurnoverRate":1.0,"Amount":301020080.0,"Average":16.16328012156553},{"Open":15.6,"Close":15.7,"High":15.71,"Low":15.51,"TurnoverRate":0.69,"Amount":205248247.0,"Average":16.05822845518914},{"Open":15.67,"Close":15.63,"High":15.81,"Low":15.54,"TurnoverRate":0.7,"Amount":210630508.0,"Average":16.10891506187191},{"Open":15.63,"Close":15.7,"High":15.81,"Low":15.6,"TurnoverRate":0.85,"Amount":253962914.0,"Average":16.138975216065074},{"Open":15.86,"Close":15.65,"High":15.94,"Low":15.59,"TurnoverRate":1.36,"Amount":409873840.0,"Average":16.199202437742322},{"Open":15.56,"Close":15.48,"High":15.64,"Low":15.37,"TurnoverRate":0.95,"Amount":281476832.0,"Average":15.93379329083972},{"Open":15.07,"Close":15.22,"High":15.24,"Low":14.97,"TurnoverRate":1.03,"Amount":299095296.0,"Average":15.550828038724303},{"Open":15.16,"Close":14.84,"High":15.33,"Low":14.84,"TurnoverRate":1.02,"Amount":294013968.0,"Average":15.48819571092182},{"Open":14.55,"Close":14.18,"High":14.55,"Low":13.86,"TurnoverRate":1.61,"Amount":438270256.0,"Average":14.6644401169755},{"Open":14.36,"Close":14.06,"High":14.39,"Low":14.06,"TurnoverRate":0.74,"Amount":201646405.0,"Average":14.63719612668133},{"Open":14.14,"Close":14.09,"High":14.28,"Low":14.06,"TurnoverRate":0.68,"Amount":184211274.0,"Average":14.600590804251508},{"Open":14.23,"Close":13.61,"High":14.26,"Low":13.55,"TurnoverRate":1.26,"Amount":332758240.0,"Average":14.246739279353337},{"Open":13.64,"Close":14.22,"High":14.24,"Low":13.61,"TurnoverRate":1.17,"Amount":311839616.0,"Average":14.33890398109234},{"Open":14.05,"Close":13.95,"High":14.17,"Low":13.89,"TurnoverRate":0.77,"Amount":208190952.0,"Average":14.445266020926425},{"Open":14.26,"Close":14.07,"High":14.4,"Low":14.06,"TurnoverRate":1.0,"Amount":273319312.0,"Average":14.672026453947156},{"Open":13.65,"Close":14.08,"High":14.13,"Low":13.55,"TurnoverRate":0.9,"Amount":239876349.0,"Average":14.281074311773672},{"Open":14.03,"Close":14.29,"High":14.54,"Low":13.98,"TurnoverRate":1.37,"Amount":375822272.0,"Average":14.735874591729107},{"Open":14.49,"Close":14.82,"High":14.84,"Low":14.35,"TurnoverRate":1.71,"Amount":479509456.0,"Average":15.087738614409686},{"Open":14.86,"Close":14.84,"High":15.28,"Low":14.7,"TurnoverRate":1.64,"Amount":472787232.0,"Average":15.449502877253522},{"Open":14.71,"Close":14.76,"High":14.95,"Low":14.67,"TurnoverRate":1.05,"Amount":296696720.0,"Average":15.221773481910157}] | [14.85,14.66,14.06,14.22,14.24,14.17,14.19,13.66,14.27,14.76] |
[{"Open":15.53,"Close":15.16,"High":15.96,"Low":15.16,"TurnoverRate":2.37,"Amount":705519584.0,"Average":15.997197087706649},{"Open":15.14,"Close":14.68,"High":15.14,"Low":14.61,"TurnoverRate":1.44,"Amount":408456304.0,"Average":15.272192065088559},{"Open":14.61,"Close":14.69,"High":14.71,"Low":14.41,"TurnoverRate":0.9,"Amount":251317010.0,"Average":15.025439881382988},{"Open":14.72,"Close":14.71,"High":14.89,"Low":14.44,"TurnoverRate":0.79,"Amount":220660418.0,"Average":15.07655220005466},{"Open":14.73,"Close":15.25,"High":15.39,"Low":14.67,"TurnoverRate":1.89,"Amount":546917888.0,"Average":15.5472453649745},{"Open":15.26,"Close":14.95,"High":15.3,"Low":14.95,"TurnoverRate":1.01,"Amount":290806688.0,"Average":15.538944679850598},{"Open":14.96,"Close":15.51,"High":15.61,"Low":14.96,"TurnoverRate":1.79,"Amount":528831616.0,"Average":15.870296770011494},{"Open":15.44,"Close":15.56,"High":15.65,"Low":15.39,"TurnoverRate":1.5,"Amount":445904080.0,"Average":15.972321105551039},{"Open":15.56,"Close":15.23,"High":15.58,"Low":15.22,"TurnoverRate":1.24,"Amount":363503504.0,"Average":15.797837607617657},{"Open":15.11,"Close":15.25,"High":15.31,"Low":15.0,"TurnoverRate":0.76,"Amount":220021683.0,"Average":15.613344048708832},{"Open":15.23,"Close":15.06,"High":15.52,"Low":14.97,"TurnoverRate":1.14,"Amount":332368608.0,"Average":15.656937846826391},{"Open":14.99,"Close":14.9,"High":15.24,"Low":14.76,"TurnoverRate":0.89,"Amount":254560449.0,"Average":15.41464006733599},{"Open":14.96,"Close":15.21,"High":15.21,"Low":14.88,"TurnoverRate":0.77,"Amount":222574980.0,"Average":15.451981699909055},{"Open":15.07,"Close":15.29,"High":15.47,"Low":14.99,"TurnoverRate":1.04,"Amount":303015472.0,"Average":15.726195077900375},{"Open":15.25,"Close":15.24,"High":15.49,"Low":15.14,"TurnoverRate":0.88,"Amount":258354652.0,"Average":15.775360228611904},{"Open":15.24,"Close":15.04,"High":15.24,"Low":14.97,"TurnoverRate":0.74,"Amount":212669144.0,"Average":15.48948965396689},{"Open":15.17,"Close":14.9,"High":15.21,"Low":14.89,"TurnoverRate":0.65,"Amount":186622262.0,"Average":15.464865299357779},{"Open":14.82,"Close":14.77,"High":14.82,"Low":14.5,"TurnoverRate":0.99,"Amount":277602704.0,"Average":15.065978356434998},{"Open":14.72,"Close":14.62,"High":14.72,"Low":14.53,"TurnoverRate":0.62,"Amount":174440015.0,"Average":15.048310472739821},{"Open":14.63,"Close":14.72,"High":14.74,"Low":14.58,"TurnoverRate":1.27,"Amount":356679584.0,"Average":15.104197572688083},{"Open":14.79,"Close":15.17,"High":15.41,"Low":14.77,"TurnoverRate":1.93,"Amount":559648608.0,"Average":15.58497355852908},{"Open":15.25,"Close":15.28,"High":15.49,"Low":15.18,"TurnoverRate":1.4,"Amount":410891872.0,"Average":15.761039351594356},{"Open":15.26,"Close":15.52,"High":15.52,"Low":15.07,"TurnoverRate":1.86,"Amount":544177392.0,"Average":15.764301787969734},{"Open":15.54,"Close":15.42,"High":15.6,"Low":15.28,"TurnoverRate":1.47,"Amount":433997696.0,"Average":15.854202518420562},{"Open":15.86,"Close":15.47,"High":16.06,"Low":15.37,"TurnoverRate":3.75,"Amount":1124663520.0,"Average":16.10778861977253},{"Open":15.47,"Close":15.7,"High":15.76,"Low":15.21,"TurnoverRate":2.96,"Amount":876920816.0,"Average":15.92507847032801},{"Open":15.81,"Close":16.16,"High":16.21,"Low":15.67,"TurnoverRate":4.01,"Amount":1222116736.0,"Average":16.3663781531061},{"Open":16.28,"Close":16.0,"High":16.49,"Low":15.94,"TurnoverRate":3.39,"Amount":1050384688.0,"Average":16.633775861987054},{"Open":15.92,"Close":16.07,"High":16.39,"Low":15.91,"TurnoverRate":2.0,"Amount":616637216.0,"Average":16.60425545206571},{"Open":16.0,"Close":15.72,"High":16.16,"Low":15.72,"TurnoverRate":1.85,"Amount":561794944.0,"Average":16.31114393886605}] | [15.69,15.42,15.47,15.56,15.88,15.37,15.72,15.92,16.12,15.77] |
[{"Open":20.39,"Close":19.91,"High":21.08,"Low":19.77,"TurnoverRate":15.23,"Amount":5954596608.0,"Average":21.00995246948058},{"Open":20.36,"Close":21.17,"High":21.17,"Low":19.86,"TurnoverRate":12.62,"Amount":4911108608.0,"Average":20.918585473170836},{"Open":20.29,"Close":20.54,"High":21.71,"Low":19.78,"TurnoverRate":12.17,"Amount":4806008320.0,"Average":21.227951943462898},{"Open":20.54,"Close":18.81,"High":20.54,"Low":18.58,"TurnoverRate":8.78,"Amount":3279402944.0,"Average":20.070387324956503},{"Open":19.37,"Close":19.96,"High":20.2,"Low":18.34,"TurnoverRate":8.55,"Amount":3162515088.0,"Average":19.881541706403365},{"Open":19.71,"Close":18.82,"High":20.51,"Low":18.75,"TurnoverRate":8.11,"Amount":3037361808.0,"Average":20.122574799758848},{"Open":18.7,"Close":19.83,"High":20.19,"Low":18.45,"TurnoverRate":7.51,"Amount":2748427936.0,"Average":19.666156265786647},{"Open":20.02,"Close":19.56,"High":20.11,"Low":19.23,"TurnoverRate":5.7,"Amount":2129770224.0,"Average":20.096892798402642},{"Open":18.84,"Close":18.91,"High":19.86,"Low":18.65,"TurnoverRate":5.01,"Amount":1836548624.0,"Average":19.689612693647817},{"Open":19.45,"Close":17.99,"High":19.51,"Low":16.98,"TurnoverRate":8.21,"Amount":2836222544.0,"Average":18.560949178009487},{"Open":18.36,"Close":17.86,"High":18.36,"Low":17.56,"TurnoverRate":5.6,"Amount":1911167968.0,"Average":18.343279693633686},{"Open":17.56,"Close":17.55,"High":17.87,"Low":17.21,"TurnoverRate":3.87,"Amount":1296028960.0,"Average":17.981895854405398},{"Open":17.82,"Close":17.16,"High":17.82,"Low":17.16,"TurnoverRate":3.24,"Amount":1079572288.0,"Average":17.919015258775083},{"Open":16.66,"Close":16.11,"High":16.76,"Low":15.91,"TurnoverRate":4.39,"Amount":1361295568.0,"Average":16.677863295717255},{"Open":16.34,"Close":15.74,"High":16.44,"Low":15.69,"TurnoverRate":3.09,"Amount":951019728.0,"Average":16.54502690468279},{"Open":15.66,"Close":15.73,"High":16.18,"Low":15.59,"TurnoverRate":2.78,"Amount":844794768.0,"Average":16.343359076346864},{"Open":15.87,"Close":16.5,"High":16.53,"Low":15.75,"TurnoverRate":3.82,"Amount":1180376048.0,"Average":16.585746254290896},{"Open":16.36,"Close":15.98,"High":16.44,"Low":15.96,"TurnoverRate":2.51,"Amount":774661440.0,"Average":16.56455816380206},{"Open":16.41,"Close":16.36,"High":16.5,"Low":16.16,"TurnoverRate":2.83,"Amount":883411728.0,"Average":16.780607543385102},{"Open":16.22,"Close":16.85,"High":17.16,"Low":16.16,"TurnoverRate":3.95,"Amount":1266345232.0,"Average":17.234626875421903},{"Open":16.86,"Close":16.76,"High":17.0,"Low":16.61,"TurnoverRate":2.52,"Amount":806437472.0,"Average":17.220163396041084},{"Open":16.61,"Close":16.06,"High":16.76,"Low":15.99,"TurnoverRate":2.66,"Amount":827295632.0,"Average":16.70659668693494},{"Open":15.86,"Close":15.71,"High":15.98,"Low":15.6,"TurnoverRate":1.52,"Amount":457386528.0,"Average":16.167209642642536},{"Open":15.86,"Close":16.16,"High":16.16,"Low":15.81,"TurnoverRate":1.78,"Amount":543809568.0,"Average":16.426959555591804},{"Open":16.25,"Close":15.98,"High":16.32,"Low":15.9,"TurnoverRate":1.95,"Amount":600493024.0,"Average":16.561943879042623},{"Open":15.96,"Close":16.39,"High":16.49,"Low":15.69,"TurnoverRate":2.99,"Amount":928464000.0,"Average":16.67892410031814},{"Open":16.55,"Close":16.38,"High":16.75,"Low":16.32,"TurnoverRate":3.06,"Amount":965418592.0,"Average":16.96666646748997},{"Open":16.48,"Close":16.81,"High":16.84,"Low":16.33,"TurnoverRate":2.7,"Amount":857951184.0,"Average":17.090865309147123},{"Open":16.66,"Close":17.31,"High":17.44,"Low":16.54,"TurnoverRate":3.93,"Amount":1273817920.0,"Average":17.418041051740616},{"Open":17.05,"Close":17.2,"High":17.4,"Low":16.99,"TurnoverRate":2.17,"Amount":711175136.0,"Average":17.613764974824214}] | [17.2,16.69,16.26,16.23,15.63,15.65,15.96,17.08,16.81,17.07] |
[{"Open":17.92,"Close":18.73,"High":19.42,"Low":17.66,"TurnoverRate":5.42,"Amount":1898456064.0,"Average":18.818077111791975},{"Open":18.64,"Close":18.17,"High":18.64,"Low":18.14,"TurnoverRate":3.63,"Amount":1265147840.0,"Average":18.74234786769597},{"Open":18.07,"Close":18.49,"High":18.62,"Low":17.98,"TurnoverRate":3.09,"Amount":1080160384.0,"Average":18.76333882253212},{"Open":18.54,"Close":18.28,"High":19.06,"Low":17.88,"TurnoverRate":3.43,"Amount":1201266144.0,"Average":18.80492520397493},{"Open":18.29,"Close":17.48,"High":18.45,"Low":17.4,"TurnoverRate":3.18,"Amount":1072568352.0,"Average":18.120187931118952},{"Open":17.47,"Close":16.85,"High":17.74,"Low":16.69,"TurnoverRate":2.72,"Amount":891053184.0,"Average":17.600807178962462},{"Open":16.98,"Close":16.89,"High":17.1,"Low":16.7,"TurnoverRate":1.51,"Amount":486586064.0,"Average":17.254090747911437},{"Open":16.96,"Close":17.44,"High":17.44,"Low":16.81,"TurnoverRate":2.29,"Amount":745924064.0,"Average":17.47975478984665},{"Open":17.45,"Close":17.2,"High":17.5,"Low":17.05,"TurnoverRate":1.81,"Amount":590190496.0,"Average":17.55453522266243},{"Open":17.14,"Close":16.98,"High":17.25,"Low":16.89,"TurnoverRate":2.66,"Amount":859904512.0,"Average":17.386314480566615},{"Open":16.65,"Close":16.3,"High":16.65,"Low":16.02,"TurnoverRate":4.01,"Amount":1242402416.0,"Average":16.654478107527343},{"Open":16.27,"Close":15.72,"High":16.28,"Low":15.55,"TurnoverRate":3.07,"Amount":932068224.0,"Average":16.322521750094566},{"Open":15.79,"Close":15.9,"High":15.9,"Low":15.59,"TurnoverRate":1.28,"Amount":383229456.0,"Average":16.099034048184166},{"Open":15.96,"Close":16.05,"High":16.19,"Low":15.92,"TurnoverRate":1.18,"Amount":368320720.0,"Average":16.423532978989048},{"Open":16.06,"Close":16.28,"High":16.29,"Low":15.84,"TurnoverRate":1.52,"Amount":479355344.0,"Average":16.513834949616744},{"Open":16.29,"Close":16.11,"High":16.41,"Low":16.08,"TurnoverRate":1.19,"Amount":376611808.0,"Average":16.558077107395505},{"Open":16.09,"Close":16.17,"High":16.3,"Low":16.0,"TurnoverRate":1.3,"Amount":407809504.0,"Average":16.52582775123495},{"Open":16.17,"Close":16.47,"High":16.5,"Low":16.14,"TurnoverRate":2.22,"Amount":705487536.0,"Average":16.717991435876897},{"Open":16.48,"Close":16.3,"High":16.51,"Low":16.14,"TurnoverRate":1.86,"Amount":590566800.0,"Average":16.669446004725064},{"Open":16.4,"Close":16.42,"High":16.47,"Low":16.21,"TurnoverRate":1.6,"Amount":510398224.0,"Average":16.732009061017628},{"Open":16.36,"Close":16.26,"High":16.37,"Low":16.04,"TurnoverRate":1.9,"Amount":597441280.0,"Average":16.537388690359208},{"Open":16.25,"Close":15.94,"High":16.25,"Low":15.85,"TurnoverRate":1.48,"Amount":460797488.0,"Average":16.34265456093063},{"Open":15.89,"Close":16.07,"High":16.13,"Low":15.8,"TurnoverRate":1.05,"Amount":328636128.0,"Average":16.39508141762452},{"Open":16.1,"Close":15.96,"High":16.32,"Low":15.94,"TurnoverRate":1.6,"Amount":503136256.0,"Average":16.515385216332344},{"Open":15.94,"Close":16.06,"High":16.07,"Low":15.76,"TurnoverRate":1.32,"Amount":409616048.0,"Average":16.237787371016527},{"Open":16.06,"Close":16.06,"High":16.16,"Low":16.02,"TurnoverRate":0.95,"Amount":296592208.0,"Average":16.453213509075578},{"Open":16.07,"Close":16.23,"High":16.24,"Low":15.84,"TurnoverRate":1.21,"Amount":380363584.0,"Average":16.463675335018525},{"Open":16.26,"Close":16.63,"High":16.64,"Low":16.19,"TurnoverRate":2.44,"Amount":784727472.0,"Average":16.86389168976855},{"Open":16.63,"Close":16.44,"High":16.63,"Low":16.36,"TurnoverRate":1.72,"Amount":552281712.0,"Average":16.830519377222735},{"Open":16.43,"Close":16.07,"High":16.43,"Low":16.06,"TurnoverRate":1.33,"Amount":420395072.0,"Average":16.56984017247971}] | [15.98,16.05,16.07,16.19,16.33,16.02,16.11,16.04,15.94,15.94] |
[{"Open":15.04,"Close":14.87,"High":15.11,"Low":14.79,"TurnoverRate":0.88,"Amount":256276924.0,"Average":15.275400635389907},{"Open":15.03,"Close":15.25,"High":15.37,"Low":14.97,"TurnoverRate":1.56,"Amount":463002480.0,"Average":15.578556215406874},{"Open":15.24,"Close":14.99,"High":15.24,"Low":14.89,"TurnoverRate":0.91,"Amount":266076084.0,"Average":15.398188857445442},{"Open":14.92,"Close":14.64,"High":14.99,"Low":14.62,"TurnoverRate":0.76,"Amount":219589553.0,"Average":15.099122132680565},{"Open":14.63,"Close":14.67,"High":14.84,"Low":14.58,"TurnoverRate":0.5,"Amount":144202342.0,"Average":15.045997224569861},{"Open":14.66,"Close":14.64,"High":14.68,"Low":14.5,"TurnoverRate":0.42,"Amount":121053790.0,"Average":14.960981548082508},{"Open":14.64,"Close":14.66,"High":14.74,"Low":14.56,"TurnoverRate":0.45,"Amount":127679411.0,"Average":15.017396996036274},{"Open":14.67,"Close":14.57,"High":14.69,"Low":14.51,"TurnoverRate":0.51,"Amount":143714427.0,"Average":14.914943231350408},{"Open":14.5,"Close":14.57,"High":14.67,"Low":14.49,"TurnoverRate":0.53,"Amount":151067454.0,"Average":14.932778530124056},{"Open":14.58,"Close":14.63,"High":14.66,"Low":14.49,"TurnoverRate":0.48,"Amount":136336188.0,"Average":14.97229137152835},{"Open":14.63,"Close":14.77,"High":14.79,"Low":14.61,"TurnoverRate":0.56,"Amount":161229933.0,"Average":15.07963346084419},{"Open":14.77,"Close":14.73,"High":14.83,"Low":14.63,"TurnoverRate":0.71,"Amount":204860229.0,"Average":15.0771097700092},{"Open":14.72,"Close":14.79,"High":14.91,"Low":14.71,"TurnoverRate":0.69,"Amount":198503739.0,"Average":15.171719148871123},{"Open":14.82,"Close":14.67,"High":14.86,"Low":14.66,"TurnoverRate":0.8,"Amount":230419525.0,"Average":15.121078138637513},{"Open":14.73,"Close":14.51,"High":14.73,"Low":14.5,"TurnoverRate":0.71,"Amount":201696959.0,"Average":14.937085484074027},{"Open":14.51,"Close":14.41,"High":14.56,"Low":14.28,"TurnoverRate":0.82,"Amount":231631741.0,"Average":14.760195055120118},{"Open":14.41,"Close":14.45,"High":14.54,"Low":14.34,"TurnoverRate":0.67,"Amount":187973704.0,"Average":14.814960790031604},{"Open":14.38,"Close":14.57,"High":14.6,"Low":14.38,"TurnoverRate":0.56,"Amount":158820187.0,"Average":14.878605542231881},{"Open":14.59,"Close":14.61,"High":14.69,"Low":14.53,"TurnoverRate":0.78,"Amount":222099705.0,"Average":14.959634192340333},{"Open":14.61,"Close":14.48,"High":14.64,"Low":14.45,"TurnoverRate":0.73,"Amount":206959861.0,"Average":14.887592058410963},{"Open":14.47,"Close":14.5,"High":14.52,"Low":14.4,"TurnoverRate":0.57,"Amount":162082403.0,"Average":14.817336886467313},{"Open":14.57,"Close":14.4,"High":14.6,"Low":14.35,"TurnoverRate":0.59,"Amount":166136552.0,"Average":14.782804822707657},{"Open":14.36,"Close":14.24,"High":14.41,"Low":14.24,"TurnoverRate":0.66,"Amount":183593699.0,"Average":14.644499668971898},{"Open":14.24,"Close":14.06,"High":14.28,"Low":14.05,"TurnoverRate":0.74,"Amount":205459461.0,"Average":14.48928152833901},{"Open":14.06,"Close":14.12,"High":14.28,"Low":14.0,"TurnoverRate":0.62,"Amount":171166921.0,"Average":14.5153892012449},{"Open":14.12,"Close":13.74,"High":14.16,"Low":13.66,"TurnoverRate":1.02,"Amount":276290176.0,"Average":14.165821164889254},{"Open":13.81,"Close":13.75,"High":13.81,"Low":13.64,"TurnoverRate":0.43,"Amount":114165702.0,"Average":14.071079312257348},{"Open":13.75,"Close":13.75,"High":13.83,"Low":13.67,"TurnoverRate":0.34,"Amount":91348352.0,"Average":14.114611165191057},{"Open":13.77,"Close":13.44,"High":13.81,"Low":13.43,"TurnoverRate":0.71,"Amount":188538843.0,"Average":13.939613098318718},{"Open":13.41,"Close":13.51,"High":13.52,"Low":13.1,"TurnoverRate":0.73,"Amount":190975705.0,"Average":13.691977702896473}] | [13.64,13.72,13.91,13.57,13.53,13.37,13.43,13.16,13.49,13.54] |
[{"Open":12.82,"Close":12.61,"High":12.97,"Low":12.61,"TurnoverRate":0.82,"Amount":205405952.0,"Average":13.166963801514093},{"Open":12.58,"Close":12.39,"High":12.74,"Low":12.04,"TurnoverRate":0.99,"Amount":240145744.0,"Average":12.780031824253488},{"Open":12.48,"Close":12.09,"High":12.53,"Low":12.08,"TurnoverRate":0.63,"Amount":151425798.0,"Average":12.595095736363183},{"Open":12.09,"Close":12.14,"High":12.23,"Low":11.94,"TurnoverRate":0.66,"Amount":155457595.0,"Average":12.448458532522961},{"Open":12.15,"Close":12.25,"High":12.3,"Low":11.95,"TurnoverRate":0.61,"Amount":148978760.0,"Average":12.513229797491958},{"Open":12.25,"Close":12.31,"High":12.48,"Low":12.12,"TurnoverRate":0.62,"Amount":153949249.0,"Average":12.678024293831838},{"Open":12.29,"Close":12.17,"High":12.38,"Low":12.15,"TurnoverRate":0.5,"Amount":122305789.0,"Average":12.589116950757576},{"Open":12.15,"Close":12.17,"High":12.25,"Low":12.06,"TurnoverRate":0.45,"Amount":109238392.0,"Average":12.503535929308885},{"Open":12.16,"Close":12.07,"High":12.29,"Low":12.04,"TurnoverRate":0.56,"Amount":135678410.0,"Average":12.48719881458575},{"Open":12.02,"Close":12.07,"High":12.22,"Low":11.91,"TurnoverRate":0.51,"Amount":124519001.0,"Average":12.423822261688583},{"Open":12.04,"Close":12.04,"High":12.11,"Low":11.99,"TurnoverRate":0.42,"Amount":102735378.0,"Average":12.397472848385384},{"Open":12.06,"Close":11.92,"High":12.11,"Low":11.87,"TurnoverRate":0.47,"Amount":113389072.0,"Average":12.322889963592893},{"Open":11.86,"Close":11.68,"High":11.91,"Low":11.67,"TurnoverRate":0.56,"Amount":132462718.0,"Average":12.118522130532632},{"Open":11.69,"Close":11.7,"High":11.78,"Low":11.65,"TurnoverRate":0.4,"Amount":94931105.0,"Average":12.052906858637414},{"Open":11.8,"Close":12.2,"High":12.34,"Low":11.8,"TurnoverRate":1.04,"Amount":252786708.0,"Average":12.495450289911668},{"Open":12.3,"Close":12.12,"High":12.34,"Low":12.06,"TurnoverRate":0.61,"Amount":149579084.0,"Average":12.56396962722798},{"Open":12.05,"Close":11.85,"High":12.14,"Low":11.85,"TurnoverRate":0.52,"Amount":124935469.0,"Average":12.266253227690887},{"Open":11.84,"Close":11.9,"High":11.93,"Low":11.79,"TurnoverRate":0.33,"Amount":79761487.0,"Average":12.240303086107147},{"Open":11.93,"Close":11.87,"High":11.96,"Low":11.84,"TurnoverRate":0.32,"Amount":75514796.0,"Average":12.231097505668934},{"Open":11.87,"Close":11.92,"High":11.93,"Low":11.85,"TurnoverRate":0.29,"Amount":70053865.0,"Average":12.261756108660645},{"Open":11.91,"Close":11.94,"High":11.99,"Low":11.9,"TurnoverRate":0.3,"Amount":72937156.0,"Average":12.303838731443994},{"Open":11.94,"Close":11.92,"High":12.02,"Low":11.86,"TurnoverRate":0.34,"Amount":82239253.0,"Average":12.287352906021216},{"Open":11.96,"Close":11.84,"High":11.99,"Low":11.84,"TurnoverRate":0.41,"Amount":97069462.0,"Average":12.265072337414553},{"Open":11.83,"Close":11.69,"High":11.84,"Low":11.67,"TurnoverRate":0.44,"Amount":103199823.0,"Average":12.067049764972756},{"Open":11.69,"Close":11.69,"High":11.96,"Low":11.66,"TurnoverRate":0.48,"Amount":114760714.0,"Average":12.172328595672465},{"Open":11.69,"Close":11.85,"High":11.92,"Low":11.69,"TurnoverRate":0.43,"Amount":103225663.0,"Average":12.189224074817561},{"Open":11.81,"Close":11.85,"High":11.92,"Low":11.77,"TurnoverRate":0.34,"Amount":81537309.0,"Average":12.187574213028011},{"Open":11.82,"Close":11.69,"High":11.82,"Low":11.69,"TurnoverRate":0.3,"Amount":71281089.0,"Average":12.079493136756481},{"Open":11.73,"Close":11.81,"High":11.82,"Low":11.69,"TurnoverRate":0.31,"Amount":73235561.0,"Average":12.123085747392816},{"Open":11.82,"Close":11.98,"High":11.99,"Low":11.79,"TurnoverRate":0.56,"Amount":133886147.0,"Average":12.270861890403175}] | [12.01,11.83,11.71,11.69,11.55,11.36,11.24,11.39,11.35,11.21] |
Subsets and Splits