question
stringlengths 3.11k
3.98k
| answer
stringlengths 1.02k
1.34k
|
|---|---|
[{"Open":7.17,"Close":7.37,"High":7.4,"Low":7.05,"TurnoverRate":3.83,"Amount":307435680.0,"Average":7.300949440737135},{"Open":7.37,"Close":7.52,"High":7.57,"Low":7.21,"TurnoverRate":4.01,"Amount":327864448.0,"Average":7.437198827703224},{"Open":7.62,"Close":7.53,"High":7.62,"Low":7.43,"TurnoverRate":3.0,"Amount":247501250.0,"Average":7.50706722355175},{"Open":7.43,"Close":7.38,"High":7.51,"Low":7.33,"TurnoverRate":2.99,"Amount":243186522.0,"Average":7.404967022928656},{"Open":7.4,"Close":7.47,"High":7.63,"Low":7.4,"TurnoverRate":3.0,"Amount":246928168.0,"Average":7.483034571373158},{"Open":7.8,"Close":7.76,"High":7.87,"Low":7.62,"TurnoverRate":5.18,"Amount":441499472.0,"Average":7.750472612623367},{"Open":7.65,"Close":7.7,"High":7.84,"Low":7.53,"TurnoverRate":3.67,"Amount":309689424.0,"Average":7.686641962009764},{"Open":7.73,"Close":7.83,"High":8.1,"Low":7.61,"TurnoverRate":5.11,"Amount":440681008.0,"Average":7.848211645488464},{"Open":7.8,"Close":7.5,"High":7.89,"Low":7.35,"TurnoverRate":5.6,"Amount":468771216.0,"Average":7.615733043068575},{"Open":7.6,"Close":7.41,"High":7.68,"Low":7.38,"TurnoverRate":2.64,"Amount":217827674.0,"Average":7.502709794304452},{"Open":7.4,"Close":7.45,"High":7.47,"Low":7.27,"TurnoverRate":1.89,"Amount":153130081.0,"Average":7.383641575574639},{"Open":7.42,"Close":7.5,"High":7.55,"Low":7.38,"TurnoverRate":1.68,"Amount":137829252.0,"Average":7.474633506149808},{"Open":7.46,"Close":7.49,"High":7.6,"Low":7.42,"TurnoverRate":1.71,"Amount":141487822.0,"Average":7.5091721685596005},{"Open":7.51,"Close":7.48,"High":7.58,"Low":7.43,"TurnoverRate":2.19,"Amount":180258012.0,"Average":7.503216020579335},{"Open":7.41,"Close":7.23,"High":7.45,"Low":7.18,"TurnoverRate":2.46,"Amount":196837192.0,"Average":7.297076975547548},{"Open":7.25,"Close":7.1,"High":7.3,"Low":7.03,"TurnoverRate":1.73,"Amount":135785190.0,"Average":7.150502906854278},{"Open":7.14,"Close":7.24,"High":7.81,"Low":7.06,"TurnoverRate":5.96,"Amount":483400672.0,"Average":7.380737614684502},{"Open":7.3,"Close":7.61,"High":7.75,"Low":6.86,"TurnoverRate":7.7,"Amount":623745760.0,"Average":7.373709340883432},{"Open":7.77,"Close":7.67,"High":7.9,"Low":7.52,"TurnoverRate":6.86,"Amount":581608592.0,"Average":7.715463226066631},{"Open":7.53,"Close":8.07,"High":8.07,"Low":7.5,"TurnoverRate":9.27,"Amount":802397792.0,"Average":7.8752923994974875},{"Open":7.89,"Close":7.79,"High":7.97,"Low":7.72,"TurnoverRate":5.93,"Amount":509440096.0,"Average":7.824455042106508},{"Open":7.72,"Close":7.89,"High":8.39,"Low":7.63,"TurnoverRate":9.79,"Amount":861727136.0,"Average":8.0104925688916},{"Open":8.0,"Close":8.41,"High":8.56,"Low":7.89,"TurnoverRate":11.48,"Amount":1034029600.0,"Average":8.198639255134509},{"Open":8.3,"Close":8.24,"High":8.34,"Low":8.06,"TurnoverRate":10.24,"Amount":922726448.0,"Average":8.202632625576154},{"Open":8.11,"Close":7.97,"High":8.13,"Low":7.86,"TurnoverRate":6.41,"Amount":560666976.0,"Average":7.961995117718648},{"Open":7.91,"Close":8.05,"High":8.07,"Low":7.81,"TurnoverRate":5.05,"Amount":442040256.0,"Average":7.95954069349736},{"Open":7.96,"Close":7.74,"High":7.96,"Low":7.7,"TurnoverRate":5.14,"Amount":440234416.0,"Average":7.78890594065537},{"Open":7.75,"Close":7.67,"High":7.88,"Low":7.63,"TurnoverRate":3.54,"Amount":300422208.0,"Average":7.73321375710134},{"Open":7.63,"Close":7.39,"High":7.65,"Low":7.37,"TurnoverRate":4.06,"Amount":333218768.0,"Average":7.460767529129387},{"Open":7.37,"Close":7.47,"High":7.55,"Low":7.37,"TurnoverRate":2.76,"Amount":226491653.0,"Average":7.471224105399272}] | [{"Open":7.42,"Close":7.67,"High":7.68,"Low":7.37,"TurnoverRate":3.37,"Amount":280710528.0,"Average":7.591100005678914},{"Open":7.61,"Close":7.13,"High":7.61,"Low":7.13,"TurnoverRate":4.81,"Amount":387208672.0,"Average":7.322306096553185},{"Open":7.13,"Close":7.21,"High":7.25,"Low":7.09,"TurnoverRate":2.4,"Amount":188794086.0,"Average":7.17003099008773},{"Open":7.17,"Close":7.27,"High":7.28,"Low":7.1,"TurnoverRate":2.47,"Amount":195045752.0,"Average":7.2006878551044595},{"Open":7.2,"Close":7.18,"High":7.24,"Low":7.12,"TurnoverRate":1.79,"Amount":141186159.0,"Average":7.1690299534373585},{"Open":7.18,"Close":7.25,"High":7.32,"Low":7.17,"TurnoverRate":1.74,"Amount":138582766.0,"Average":7.254958485587745},{"Open":7.23,"Close":7.0,"High":7.25,"Low":6.93,"TurnoverRate":2.7,"Amount":209738978.0,"Average":7.070345731949867},{"Open":6.97,"Close":6.79,"High":6.99,"Low":6.67,"TurnoverRate":2.58,"Amount":192392032.0,"Average":6.790818320438245},{"Open":6.78,"Close":6.59,"High":6.89,"Low":6.55,"TurnoverRate":2.03,"Amount":149780129.0,"Average":6.700012927640996},{"Open":6.64,"Close":6.83,"High":6.84,"Low":6.5,"TurnoverRate":1.79,"Amount":132018337.0,"Average":6.694981337796034}] |
[{"Open":5.61,"Close":5.65,"High":5.66,"Low":5.43,"TurnoverRate":1.67,"Amount":101793231.0,"Average":5.554973942274635},{"Open":5.66,"Close":5.71,"High":5.78,"Low":5.65,"TurnoverRate":1.9,"Amount":119466902.0,"Average":5.729360291966603},{"Open":5.75,"Close":5.82,"High":5.86,"Low":5.72,"TurnoverRate":1.83,"Amount":117150907.0,"Average":5.82145234545816},{"Open":5.79,"Close":5.73,"High":5.8,"Low":5.65,"TurnoverRate":1.44,"Amount":90403185.0,"Average":5.726178290694655},{"Open":5.72,"Close":5.75,"High":5.8,"Low":5.71,"TurnoverRate":1.17,"Amount":74157539.0,"Average":5.748468187032961},{"Open":5.76,"Close":5.77,"High":5.83,"Low":5.67,"TurnoverRate":1.28,"Amount":81064915.0,"Average":5.75651101027531},{"Open":5.77,"Close":5.6,"High":5.81,"Low":5.59,"TurnoverRate":1.22,"Amount":76168149.0,"Average":5.67521153101064},{"Open":5.63,"Close":5.7,"High":5.7,"Low":5.56,"TurnoverRate":1.33,"Amount":82018398.0,"Average":5.628995037987194},{"Open":5.74,"Close":5.81,"High":5.83,"Low":5.73,"TurnoverRate":1.87,"Amount":118907436.0,"Average":5.788672437126973},{"Open":5.81,"Close":5.78,"High":5.82,"Low":5.76,"TurnoverRate":1.2,"Amount":76656800.0,"Average":5.790400797667427},{"Open":5.8,"Close":5.89,"High":5.9,"Low":5.72,"TurnoverRate":1.73,"Amount":110833632.0,"Average":5.8428205722961435},{"Open":5.89,"Close":5.83,"High":6.0,"Low":5.82,"TurnoverRate":1.84,"Amount":119581836.0,"Average":5.900846574423149},{"Open":5.82,"Close":5.84,"High":5.91,"Low":5.8,"TurnoverRate":1.72,"Amount":110574178.0,"Average":5.846711540698597},{"Open":5.85,"Close":5.85,"High":5.91,"Low":5.8,"TurnoverRate":1.37,"Amount":88013697.0,"Average":5.855984949799397},{"Open":5.83,"Close":5.79,"High":5.86,"Low":5.75,"TurnoverRate":1.31,"Amount":83183200.0,"Average":5.796455922010773},{"Open":5.79,"Close":5.67,"High":5.82,"Low":5.59,"TurnoverRate":1.38,"Amount":86193145.0,"Average":5.687702170341091},{"Open":5.68,"Close":5.57,"High":5.69,"Low":5.52,"TurnoverRate":0.99,"Amount":60990086.0,"Average":5.590138309670678},{"Open":5.58,"Close":5.56,"High":5.61,"Low":5.54,"TurnoverRate":0.91,"Amount":55797738.0,"Average":5.57364279292778},{"Open":5.58,"Close":5.67,"High":5.78,"Low":5.55,"TurnoverRate":1.41,"Amount":88202068.0,"Average":5.692806578200031},{"Open":5.67,"Close":5.56,"High":5.73,"Low":5.54,"TurnoverRate":0.97,"Amount":59413904.0,"Average":5.592107373454059},{"Open":5.56,"Close":5.48,"High":5.59,"Low":5.47,"TurnoverRate":0.94,"Amount":57079221.0,"Average":5.518579632798677},{"Open":5.5,"Close":5.56,"High":5.57,"Low":5.49,"TurnoverRate":0.59,"Amount":35891240.0,"Average":5.536720967542886},{"Open":5.54,"Close":5.51,"High":5.57,"Low":5.5,"TurnoverRate":0.68,"Amount":41152269.0,"Average":5.524461881301097},{"Open":5.49,"Close":5.09,"High":5.49,"Low":5.07,"TurnoverRate":2.76,"Amount":156907333.0,"Average":5.171768965562705},{"Open":5.12,"Close":5.34,"High":5.42,"Low":5.11,"TurnoverRate":1.86,"Amount":108246132.0,"Average":5.301401285115386},{"Open":5.35,"Close":5.56,"High":5.57,"Low":5.32,"TurnoverRate":1.63,"Amount":97846298.0,"Average":5.471317024072469},{"Open":5.56,"Close":5.6,"High":5.62,"Low":5.52,"TurnoverRate":1.14,"Amount":69808080.0,"Average":5.577373504949546},{"Open":5.61,"Close":5.64,"High":5.73,"Low":5.56,"TurnoverRate":1.55,"Amount":96727657.0,"Average":5.672012020992758},{"Open":5.69,"Close":5.6,"High":5.73,"Low":5.54,"TurnoverRate":1.02,"Amount":62968629.0,"Average":5.629839514340891},{"Open":5.62,"Close":5.54,"High":5.66,"Low":5.51,"TurnoverRate":0.74,"Amount":45549374.0,"Average":5.571720712896479}] | [{"Open":5.52,"Close":5.58,"High":5.61,"Low":5.52,"TurnoverRate":0.7,"Amount":43084802.0,"Average":5.569966128865446},{"Open":5.6,"Close":5.61,"High":5.64,"Low":5.56,"TurnoverRate":0.69,"Amount":42732749.0,"Average":5.600475610075752},{"Open":5.65,"Close":5.61,"High":5.7,"Low":5.6,"TurnoverRate":0.86,"Amount":53235484.0,"Average":5.647608155990749},{"Open":5.64,"Close":5.57,"High":5.66,"Low":5.55,"TurnoverRate":0.88,"Amount":54172262.0,"Average":5.5909943029352265},{"Open":5.57,"Close":5.6,"High":5.64,"Low":5.54,"TurnoverRate":0.74,"Amount":45535032.0,"Average":5.6041736818786},{"Open":5.56,"Close":5.3,"High":5.56,"Low":5.22,"TurnoverRate":1.79,"Amount":104686510.0,"Average":5.331410484930586},{"Open":5.28,"Close":5.29,"High":5.47,"Low":5.28,"TurnoverRate":1.14,"Amount":67579935.0,"Average":5.3838258022370225},{"Open":5.35,"Close":5.5,"High":5.52,"Low":5.34,"TurnoverRate":1.25,"Amount":74767098.0,"Average":5.422188395181702},{"Open":5.52,"Close":5.76,"High":5.77,"Low":5.5,"TurnoverRate":2.18,"Amount":136043482.0,"Average":5.674838965340319},{"Open":5.76,"Close":5.8,"High":5.85,"Low":5.66,"TurnoverRate":1.64,"Amount":103458314.0,"Average":5.748833877886688}] |
[{"Open":4.64,"Close":4.85,"High":4.85,"Low":4.6,"TurnoverRate":1.03,"Amount":53708683.0,"Average":4.741525606278636},{"Open":4.84,"Close":5.01,"High":5.07,"Low":4.83,"TurnoverRate":1.62,"Amount":88734693.0,"Average":4.9827437052177626},{"Open":5.02,"Close":5.12,"High":5.16,"Low":5.01,"TurnoverRate":1.34,"Amount":74901818.0,"Average":5.10133067262375},{"Open":5.13,"Close":5.22,"High":5.27,"Low":5.09,"TurnoverRate":1.24,"Amount":70749223.0,"Average":5.2085828817951585},{"Open":5.22,"Close":5.22,"High":5.25,"Low":5.15,"TurnoverRate":1.03,"Amount":58828546.0,"Average":5.198061922349656},{"Open":5.25,"Close":5.2,"High":5.25,"Low":5.12,"TurnoverRate":0.72,"Amount":41038187.0,"Average":5.185190094131025},{"Open":5.18,"Close":5.24,"High":5.34,"Low":5.14,"TurnoverRate":1.08,"Amount":62220280.0,"Average":5.250966723772712},{"Open":5.24,"Close":5.24,"High":5.3,"Low":5.16,"TurnoverRate":0.81,"Amount":46306192.0,"Average":5.216952490395556},{"Open":5.22,"Close":5.14,"High":5.36,"Low":5.13,"TurnoverRate":1.0,"Amount":57793064.0,"Average":5.239102537371613},{"Open":5.1,"Close":5.09,"High":5.21,"Low":5.06,"TurnoverRate":0.92,"Amount":51542414.0,"Average":5.1131825441703125},{"Open":5.12,"Close":5.29,"High":5.36,"Low":5.1,"TurnoverRate":1.39,"Amount":80560796.0,"Average":5.28357595393313},{"Open":5.33,"Close":5.33,"High":5.43,"Low":5.28,"TurnoverRate":1.43,"Amount":84009089.0,"Average":5.3651474936615084},{"Open":5.3,"Close":5.2,"High":5.39,"Low":5.2,"TurnoverRate":1.11,"Amount":64776760.0,"Average":5.289410035520353},{"Open":5.23,"Close":5.44,"High":5.52,"Low":5.23,"TurnoverRate":2.11,"Amount":125047416.0,"Average":5.405235297931661},{"Open":5.49,"Close":5.47,"High":5.5,"Low":5.37,"TurnoverRate":1.66,"Amount":99128564.0,"Average":5.442288506409729},{"Open":5.47,"Close":5.47,"High":5.52,"Low":5.39,"TurnoverRate":1.48,"Amount":88556732.0,"Average":5.450349398999255},{"Open":5.43,"Close":5.38,"High":5.48,"Low":5.32,"TurnoverRate":1.25,"Amount":73859525.0,"Average":5.378760459375023},{"Open":5.38,"Close":5.38,"High":5.42,"Low":5.33,"TurnoverRate":1.13,"Amount":66646159.0,"Average":5.373260261382051},{"Open":5.4,"Close":5.37,"High":5.47,"Low":5.34,"TurnoverRate":0.94,"Amount":55864276.0,"Average":5.391680114272478},{"Open":5.35,"Close":5.46,"High":5.48,"Low":5.27,"TurnoverRate":1.59,"Amount":94298814.0,"Average":5.402705053282915},{"Open":5.43,"Close":5.39,"High":5.46,"Low":5.37,"TurnoverRate":0.94,"Amount":55734948.0,"Average":5.410477124246454},{"Open":5.39,"Close":5.45,"High":5.5,"Low":5.34,"TurnoverRate":1.36,"Amount":81170549.0,"Average":5.452884561125368},{"Open":5.53,"Close":5.39,"High":5.55,"Low":5.39,"TurnoverRate":1.54,"Amount":92407248.0,"Average":5.45909825606125},{"Open":5.37,"Close":5.43,"High":5.46,"Low":5.35,"TurnoverRate":1.12,"Amount":66530250.0,"Average":5.4065897898483595},{"Open":5.45,"Close":5.52,"High":5.55,"Low":5.4,"TurnoverRate":1.51,"Amount":91286668.0,"Average":5.50762419605903},{"Open":5.53,"Close":5.56,"High":5.62,"Low":5.48,"TurnoverRate":1.39,"Amount":84744827.0,"Average":5.568649840322771},{"Open":5.57,"Close":5.7,"High":5.7,"Low":5.53,"TurnoverRate":1.88,"Amount":115784382.0,"Average":5.61836463155443},{"Open":5.7,"Close":5.61,"High":5.8,"Low":5.58,"TurnoverRate":2.1,"Amount":131397132.0,"Average":5.7042136565502215},{"Open":5.58,"Close":5.54,"High":5.62,"Low":5.45,"TurnoverRate":1.52,"Amount":91699605.0,"Average":5.514173652118486},{"Open":5.54,"Close":5.49,"High":5.65,"Low":5.47,"TurnoverRate":1.22,"Amount":74179047.0,"Average":5.560356428073489}] | [{"Open":5.5,"Close":5.36,"High":5.5,"Low":5.31,"TurnoverRate":1.43,"Amount":84222112.0,"Average":5.377652970660537},{"Open":5.39,"Close":5.3,"High":5.4,"Low":5.29,"TurnoverRate":0.8,"Amount":46578065.0,"Average":5.328017867560426},{"Open":5.33,"Close":5.25,"High":5.35,"Low":5.24,"TurnoverRate":0.78,"Amount":45264288.0,"Average":5.283686790867068},{"Open":5.08,"Close":5.11,"High":5.15,"Low":5.05,"TurnoverRate":1.31,"Amount":73139129.0,"Average":5.099824216434822},{"Open":5.12,"Close":5.25,"High":5.28,"Low":5.12,"TurnoverRate":0.84,"Amount":47766691.0,"Average":5.210779107440901},{"Open":5.24,"Close":5.19,"High":5.26,"Low":5.17,"TurnoverRate":0.72,"Amount":40995004.0,"Average":5.20412877345317},{"Open":5.25,"Close":5.32,"High":5.32,"Low":5.2,"TurnoverRate":0.96,"Amount":55236204.0,"Average":5.270881626031776},{"Open":5.28,"Close":5.37,"High":5.47,"Low":5.26,"TurnoverRate":1.46,"Amount":86589548.0,"Average":5.394584080940989},{"Open":5.42,"Close":5.48,"High":5.52,"Low":5.4,"TurnoverRate":1.07,"Amount":63917198.0,"Average":5.472550258570499},{"Open":5.46,"Close":5.42,"High":5.5,"Low":5.4,"TurnoverRate":0.81,"Amount":48496661.0,"Average":5.440138761133421}] |
[{"Open":5.73,"Close":5.98,"High":5.99,"Low":5.65,"TurnoverRate":4.03,"Amount":260310308.0,"Average":5.886496825080956},{"Open":5.96,"Close":5.9,"High":6.11,"Low":5.89,"TurnoverRate":3.74,"Amount":245578340.0,"Average":5.99252186389724},{"Open":5.89,"Close":5.91,"High":5.95,"Low":5.83,"TurnoverRate":2.25,"Amount":145564374.0,"Average":5.8876928428418305},{"Open":6.07,"Close":5.93,"High":6.25,"Low":5.9,"TurnoverRate":3.9,"Amount":258100609.0,"Average":6.038811356026981},{"Open":6.01,"Close":6.52,"High":6.52,"Low":5.96,"TurnoverRate":4.8,"Amount":330676658.0,"Average":6.278690590793008},{"Open":6.71,"Close":6.3,"High":6.71,"Low":6.17,"TurnoverRate":13.97,"Amount":994086768.0,"Average":6.489393105393168},{"Open":6.31,"Close":6.93,"High":6.93,"Low":6.21,"TurnoverRate":12.99,"Amount":933252908.0,"Average":6.549795895450634},{"Open":7.11,"Close":7.01,"High":7.45,"Low":6.85,"TurnoverRate":16.93,"Amount":1324414874.0,"Average":7.132508795710634},{"Open":6.81,"Close":6.82,"High":7.07,"Low":6.7,"TurnoverRate":10.95,"Amount":822541260.0,"Average":6.84986971326926},{"Open":6.62,"Close":6.55,"High":6.7,"Low":6.46,"TurnoverRate":7.56,"Amount":543782405.0,"Average":6.5575523427306255},{"Open":6.56,"Close":6.27,"High":6.57,"Low":6.2,"TurnoverRate":7.13,"Amount":494788453.0,"Average":6.330682944117752},{"Open":6.29,"Close":6.51,"High":6.7,"Low":6.24,"TurnoverRate":8.37,"Amount":595690994.0,"Average":6.491490689795335},{"Open":6.4,"Close":6.29,"High":6.57,"Low":6.26,"TurnoverRate":4.85,"Amount":339479235.0,"Average":6.389740310340154},{"Open":6.41,"Close":6.39,"High":6.49,"Low":6.26,"TurnoverRate":4.02,"Amount":280663984.0,"Average":6.369548968077815},{"Open":6.35,"Close":6.54,"High":6.62,"Low":6.31,"TurnoverRate":6.89,"Amount":492243850.0,"Average":6.518119871344147},{"Open":6.51,"Close":6.61,"High":6.65,"Low":6.46,"TurnoverRate":5.49,"Amount":395408272.0,"Average":6.570470259024653},{"Open":6.55,"Close":6.66,"High":6.78,"Low":6.39,"TurnoverRate":7.1,"Amount":511769632.0,"Average":6.573233765666623},{"Open":6.65,"Close":6.47,"High":6.65,"Low":6.44,"TurnoverRate":4.1,"Amount":292093367.0,"Average":6.500989681864921},{"Open":6.47,"Close":6.24,"High":6.47,"Low":6.21,"TurnoverRate":3.97,"Amount":274704457.0,"Average":6.312418441981612},{"Open":6.23,"Close":6.34,"High":6.37,"Low":6.22,"TurnoverRate":2.25,"Amount":155796002.0,"Average":6.316301665876095},{"Open":6.4,"Close":6.34,"High":6.4,"Low":6.22,"TurnoverRate":2.48,"Amount":171368776.0,"Average":6.307743521790342},{"Open":6.26,"Close":6.23,"High":6.37,"Low":6.23,"TurnoverRate":2.23,"Amount":154202418.0,"Average":6.293899176744775},{"Open":6.22,"Close":6.37,"High":6.38,"Low":6.13,"TurnoverRate":2.9,"Amount":200108841.0,"Average":6.288676827831115},{"Open":6.34,"Close":6.26,"High":6.36,"Low":6.16,"TurnoverRate":2.31,"Amount":158452396.0,"Average":6.264376655517866},{"Open":6.35,"Close":6.17,"High":6.38,"Low":6.17,"TurnoverRate":2.15,"Amount":147427275.0,"Average":6.255586129934273},{"Open":6.12,"Close":6.07,"High":6.19,"Low":6.06,"TurnoverRate":1.94,"Amount":130191011.0,"Average":6.1065488581090905},{"Open":6.12,"Close":6.3,"High":6.31,"Low":6.12,"TurnoverRate":2.94,"Amount":202126023.0,"Average":6.25984530479137},{"Open":6.3,"Close":6.24,"High":6.4,"Low":6.23,"TurnoverRate":2.83,"Amount":195859205.0,"Average":6.315736683080039},{"Open":6.25,"Close":6.37,"High":6.42,"Low":6.17,"TurnoverRate":2.28,"Amount":158003069.0,"Average":6.3338545566788795},{"Open":6.37,"Close":6.59,"High":6.6,"Low":6.32,"TurnoverRate":4.26,"Amount":304332769.0,"Average":6.515812879495063}] | [{"Open":6.58,"Close":6.73,"High":6.8,"Low":6.52,"TurnoverRate":5.71,"Amount":418255534.0,"Average":6.680437860371512},{"Open":6.74,"Close":7.13,"High":7.28,"Low":6.63,"TurnoverRate":10.52,"Amount":806016236.0,"Average":6.987231101047543},{"Open":7.24,"Close":7.13,"High":7.26,"Low":6.93,"TurnoverRate":9.53,"Amount":743295834.0,"Average":7.1146625661170555},{"Open":7.03,"Close":7.18,"High":7.34,"Low":6.91,"TurnoverRate":7.69,"Amount":600457904.0,"Average":7.123376562981944},{"Open":7.14,"Close":7.01,"High":7.19,"Low":6.92,"TurnoverRate":5.13,"Amount":396874896.0,"Average":7.055654053746542},{"Open":7.05,"Close":6.86,"High":7.13,"Low":6.82,"TurnoverRate":4.3,"Amount":328284912.0,"Average":6.956957531575824},{"Open":6.85,"Close":6.89,"High":6.93,"Low":6.66,"TurnoverRate":3.78,"Amount":282247187.0,"Average":6.8170215176085},{"Open":6.92,"Close":7.05,"High":7.07,"Low":6.85,"TurnoverRate":4.43,"Amount":339709080.0,"Average":6.989826853633193},{"Open":7.03,"Close":7.07,"High":7.21,"Low":6.98,"TurnoverRate":4.82,"Amount":374146061.0,"Average":7.081539557860468},{"Open":6.96,"Close":6.91,"High":7.03,"Low":6.85,"TurnoverRate":3.27,"Amount":248052981.0,"Average":6.924637539152136}] |
[{"Open":7.32,"Close":7.34,"High":7.41,"Low":7.27,"TurnoverRate":4.07,"Amount":327847723.0,"Average":7.3451310975541455},{"Open":7.4,"Close":7.36,"High":7.47,"Low":7.16,"TurnoverRate":4.99,"Amount":402899899.0,"Average":7.360703788689834},{"Open":7.36,"Close":8.1,"High":8.1,"Low":7.33,"TurnoverRate":10.96,"Amount":955965461.0,"Average":7.953090552867916},{"Open":8.3,"Close":8.91,"High":8.91,"Low":8.16,"TurnoverRate":23.06,"Amount":2159681120.0,"Average":8.541984793813107},{"Open":8.85,"Close":8.55,"High":8.85,"Low":8.38,"TurnoverRate":19.28,"Amount":1811888545.0,"Average":8.572519340216058},{"Open":8.38,"Close":8.21,"High":8.48,"Low":8.11,"TurnoverRate":12.81,"Amount":1157436896.0,"Average":8.237228724195429},{"Open":8.2,"Close":8.23,"High":8.37,"Low":8.12,"TurnoverRate":9.21,"Amount":830573775.0,"Average":8.224300724228687},{"Open":8.13,"Close":8.19,"High":8.26,"Low":8.01,"TurnoverRate":7.4,"Amount":663401359.0,"Average":8.179325348828893},{"Open":8.21,"Close":8.41,"High":8.51,"Low":8.16,"TurnoverRate":10.84,"Amount":996652801.0,"Average":8.385126662044968},{"Open":8.3,"Close":8.21,"High":8.34,"Low":8.15,"TurnoverRate":6.69,"Amount":602081907.0,"Average":8.213694909566152},{"Open":8.18,"Close":7.86,"High":8.22,"Low":7.86,"TurnoverRate":6.8,"Amount":594871815.0,"Average":7.975286233700767},{"Open":7.86,"Close":7.46,"High":7.91,"Low":7.41,"TurnoverRate":5.56,"Amount":464099118.0,"Average":7.616235494908551},{"Open":7.48,"Close":7.55,"High":7.63,"Low":7.45,"TurnoverRate":3.9,"Amount":322886251.0,"Average":7.546751439763654},{"Open":7.52,"Close":7.28,"High":7.53,"Low":7.0,"TurnoverRate":6.63,"Amount":521797045.0,"Average":7.17462775735926},{"Open":7.24,"Close":7.31,"High":7.37,"Low":7.17,"TurnoverRate":3.39,"Amount":270337389.0,"Average":7.2729016020769155},{"Open":7.32,"Close":7.42,"High":7.43,"Low":7.23,"TurnoverRate":3.97,"Amount":319495503.0,"Average":7.343711281202593},{"Open":7.44,"Close":7.48,"High":7.52,"Low":7.18,"TurnoverRate":4.58,"Amount":370143095.0,"Average":7.374470189769388},{"Open":7.46,"Close":7.46,"High":7.47,"Low":7.37,"TurnoverRate":2.92,"Amount":237519299.0,"Average":7.420344744635917},{"Open":7.52,"Close":7.31,"High":7.59,"Low":7.29,"TurnoverRate":3.68,"Amount":298604384.0,"Average":7.4060647487902695},{"Open":7.23,"Close":7.68,"High":7.68,"Low":7.2,"TurnoverRate":7.07,"Amount":584669126.0,"Average":7.54673720297755},{"Open":7.61,"Close":7.74,"High":7.89,"Low":7.45,"TurnoverRate":7.83,"Amount":660674494.0,"Average":7.695854585017024},{"Open":7.72,"Close":7.51,"High":7.74,"Low":7.48,"TurnoverRate":3.95,"Amount":328218712.0,"Average":7.575874730520125},{"Open":7.51,"Close":7.54,"High":7.62,"Low":7.39,"TurnoverRate":2.91,"Amount":240107237.0,"Average":7.523735777873175},{"Open":7.48,"Close":7.21,"High":7.5,"Low":7.21,"TurnoverRate":4.12,"Amount":330880775.0,"Average":7.319626210606885},{"Open":7.21,"Close":7.33,"High":7.35,"Low":7.2,"TurnoverRate":2.54,"Amount":202920411.0,"Average":7.283496983162421},{"Open":7.35,"Close":7.49,"High":7.6,"Low":7.34,"TurnoverRate":4.08,"Amount":336023451.0,"Average":7.5135547813954116},{"Open":7.34,"Close":7.36,"High":7.48,"Low":7.24,"TurnoverRate":2.98,"Amount":239278241.0,"Average":7.332917804398925},{"Open":7.35,"Close":7.18,"High":7.38,"Low":7.16,"TurnoverRate":3.03,"Amount":240366832.0,"Average":7.245267831575521},{"Open":7.18,"Close":7.28,"High":7.36,"Low":7.17,"TurnoverRate":2.31,"Amount":184502658.0,"Average":7.293921345382955},{"Open":7.29,"Close":7.09,"High":7.3,"Low":7.07,"TurnoverRate":2.36,"Amount":185430583.0,"Average":7.158127728730858}] | [{"Open":7.14,"Close":7.09,"High":7.16,"Low":7.01,"TurnoverRate":1.55,"Amount":120223752.0,"Average":7.075856321399354},{"Open":7.02,"Close":7.1,"High":7.21,"Low":7.02,"TurnoverRate":1.52,"Amount":118708587.0,"Average":7.130672709579759},{"Open":7.21,"Close":7.21,"High":7.24,"Low":7.13,"TurnoverRate":1.93,"Amount":152380043.0,"Average":7.188755154031231},{"Open":7.2,"Close":7.11,"High":7.21,"Low":7.07,"TurnoverRate":1.51,"Amount":118006091.0,"Average":7.112142512746954},{"Open":7.1,"Close":6.98,"High":7.14,"Low":6.95,"TurnoverRate":1.93,"Amount":149113217.0,"Average":7.031453273980742},{"Open":6.95,"Close":7.05,"High":7.08,"Low":6.91,"TurnoverRate":1.46,"Amount":112042702.0,"Average":7.000218798420553},{"Open":7.01,"Close":7.09,"High":7.12,"Low":7.01,"TurnoverRate":1.62,"Amount":125930874.0,"Average":7.078108433193193},{"Open":7.09,"Close":7.12,"High":7.16,"Low":7.02,"TurnoverRate":1.76,"Amount":136818629.0,"Average":7.0852668782981105},{"Open":7.08,"Close":7.15,"High":7.15,"Low":7.07,"TurnoverRate":1.3,"Amount":101385469.0,"Average":7.113521768110858},{"Open":7.12,"Close":7.12,"High":7.18,"Low":7.1,"TurnoverRate":1.31,"Amount":102602033.0,"Average":7.129547637081251}] |
[{"Open":6.77,"Close":6.76,"High":6.82,"Low":6.72,"TurnoverRate":1.07,"Amount":79633519.0,"Average":6.763965531885979},{"Open":6.8,"Close":6.9,"High":6.95,"Low":6.79,"TurnoverRate":2.19,"Amount":165322814.0,"Average":6.895000834125753},{"Open":6.89,"Close":6.95,"High":7.03,"Low":6.82,"TurnoverRate":2.06,"Amount":156824115.0,"Average":6.944005517155875},{"Open":7.0,"Close":6.92,"High":7.01,"Low":6.89,"TurnoverRate":1.52,"Amount":115668387.0,"Average":6.923224398915444},{"Open":6.89,"Close":6.78,"High":6.9,"Low":6.77,"TurnoverRate":1.62,"Amount":121409488.0,"Average":6.834003433621345},{"Open":6.8,"Close":6.66,"High":6.8,"Low":6.6,"TurnoverRate":1.88,"Amount":137651091.0,"Average":6.66355675717543},{"Open":6.71,"Close":6.73,"High":6.8,"Low":6.65,"TurnoverRate":1.35,"Amount":99220349.0,"Average":6.712695284486841},{"Open":6.85,"Close":7.4,"High":7.4,"Low":6.66,"TurnoverRate":5.64,"Amount":439995338.0,"Average":7.110553109930316},{"Open":7.41,"Close":7.26,"High":7.65,"Low":7.19,"TurnoverRate":11.59,"Amount":946631652.0,"Average":7.445860056176373},{"Open":7.16,"Close":7.6,"High":7.76,"Low":7.08,"TurnoverRate":12.13,"Amount":1000660333.0,"Average":7.525295251889671},{"Open":7.74,"Close":7.66,"High":8.3,"Low":7.42,"TurnoverRate":12.67,"Amount":1085004761.0,"Average":7.8098013008120715},{"Open":7.45,"Close":7.85,"High":8.08,"Low":7.18,"TurnoverRate":11.31,"Amount":942245003.0,"Average":7.599902267440547},{"Open":7.74,"Close":7.8,"High":8.18,"Low":7.6,"TurnoverRate":11.37,"Amount":984848940.0,"Average":7.8971444837803055},{"Open":7.62,"Close":7.7,"High":8.07,"Low":7.56,"TurnoverRate":8.6,"Amount":736942439.0,"Average":7.817848353721088},{"Open":7.6,"Close":7.39,"High":7.68,"Low":7.34,"TurnoverRate":7.55,"Amount":616170351.0,"Average":7.446023412236138},{"Open":7.46,"Close":8.13,"High":8.13,"Low":7.45,"TurnoverRate":5.26,"Amount":460064553.0,"Average":7.978214778089347},{"Open":8.4,"Close":7.85,"High":8.45,"Low":7.84,"TurnoverRate":13.26,"Amount":1174178086.0,"Average":8.077263653767705},{"Open":7.9,"Close":7.83,"High":8.08,"Low":7.79,"TurnoverRate":7.47,"Amount":648849286.0,"Average":7.923309049079754},{"Open":7.78,"Close":7.56,"High":7.78,"Low":7.54,"TurnoverRate":6.37,"Amount":533024686.0,"Average":7.633580556323333},{"Open":7.52,"Close":7.58,"High":7.69,"Low":7.51,"TurnoverRate":4.9,"Amount":408055759.0,"Average":7.589391164775158},{"Open":7.56,"Close":7.78,"High":7.79,"Low":7.56,"TurnoverRate":5.19,"Amount":438789688.0,"Average":7.714603729398816},{"Open":7.76,"Close":8.03,"High":8.21,"Low":7.7,"TurnoverRate":8.85,"Amount":771471673.0,"Average":7.9483751132028235},{"Open":8.02,"Close":8.14,"High":8.28,"Low":7.91,"TurnoverRate":8.6,"Amount":763063650.0,"Average":8.0934181498059},{"Open":8.14,"Close":8.45,"High":8.61,"Low":7.98,"TurnoverRate":12.65,"Amount":1154747419.0,"Average":8.3264766252439},{"Open":8.26,"Close":8.07,"High":8.28,"Low":8.03,"TurnoverRate":7.14,"Amount":635179261.0,"Average":8.108467842722247},{"Open":8.15,"Close":8.12,"High":8.22,"Low":8.03,"TurnoverRate":4.95,"Amount":441336584.0,"Average":8.137111481908274},{"Open":8.09,"Close":8.2,"High":8.26,"Low":8.06,"TurnoverRate":4.8,"Amount":429644811.0,"Average":8.171383569928793},{"Open":8.26,"Close":8.13,"High":8.31,"Low":8.09,"TurnoverRate":5.32,"Amount":477047553.0,"Average":8.178271162381645},{"Open":8.13,"Close":8.05,"High":8.2,"Low":8.04,"TurnoverRate":3.88,"Amount":344351853.0,"Average":8.101958082268489},{"Open":7.94,"Close":7.98,"High":8.09,"Low":7.9,"TurnoverRate":3.99,"Amount":348807721.0,"Average":7.967666813620571}] | [{"Open":7.97,"Close":8.04,"High":8.1,"Low":7.94,"TurnoverRate":3.37,"Amount":296364840.0,"Average":8.026629688511404},{"Open":8.05,"Close":7.79,"High":8.06,"Low":7.77,"TurnoverRate":5.46,"Amount":471980029.0,"Average":7.881150379379901},{"Open":7.74,"Close":7.68,"High":7.88,"Low":7.67,"TurnoverRate":2.98,"Amount":253627916.0,"Average":7.7708440364723765},{"Open":7.68,"Close":7.8,"High":7.81,"Low":7.53,"TurnoverRate":2.85,"Amount":240805976.0,"Average":7.709516470358477},{"Open":7.78,"Close":7.53,"High":7.78,"Low":7.48,"TurnoverRate":3.0,"Amount":249135905.0,"Average":7.580100008823413},{"Open":7.5,"Close":7.55,"High":7.61,"Low":7.47,"TurnoverRate":2.07,"Amount":171682369.0,"Average":7.550028760779795},{"Open":7.55,"Close":7.53,"High":7.58,"Low":7.43,"TurnoverRate":1.92,"Amount":157749828.0,"Average":7.51207543036739},{"Open":7.52,"Close":7.45,"High":7.59,"Low":7.42,"TurnoverRate":1.85,"Amount":152342072.0,"Average":7.491287427652575},{"Open":7.42,"Close":7.36,"High":7.45,"Low":7.26,"TurnoverRate":2.17,"Amount":174964853.0,"Average":7.346772355470456},{"Open":7.36,"Close":7.53,"High":7.56,"Low":7.34,"TurnoverRate":2.25,"Amount":184295748.0,"Average":7.472317647726627}] |
[{"Open":14.04,"Close":14.32,"High":14.42,"Low":13.78,"TurnoverRate":1.54,"Amount":123106011.0,"Average":14.936062095071705},{"Open":14.36,"Close":15.07,"High":15.2,"Low":14.25,"TurnoverRate":2.46,"Amount":206360419.0,"Average":15.638814965821423},{"Open":15.01,"Close":14.95,"High":15.52,"Low":14.86,"TurnoverRate":1.76,"Amount":150347304.0,"Average":15.892277704959621},{"Open":14.87,"Close":15.39,"High":15.75,"Low":14.83,"TurnoverRate":2.48,"Amount":215122240.0,"Average":16.184217693216272},{"Open":15.38,"Close":14.97,"High":15.71,"Low":14.97,"TurnoverRate":1.5,"Amount":129135328.0,"Average":16.055617058311576},{"Open":15.0,"Close":15.17,"High":15.3,"Low":14.85,"TurnoverRate":1.62,"Amount":137535399.0,"Average":15.845457153390631},{"Open":15.52,"Close":16.76,"High":16.76,"Low":15.52,"TurnoverRate":4.76,"Amount":437904608.0,"Average":17.15342371526948},{"Open":17.02,"Close":16.98,"High":17.3,"Low":16.62,"TurnoverRate":3.55,"Amount":336775168.0,"Average":17.661705571084692},{"Open":16.71,"Close":16.51,"High":16.72,"Low":16.2,"TurnoverRate":2.25,"Amount":213647061.0,"Average":17.184837962404384},{"Open":16.39,"Close":17.27,"High":17.62,"Low":16.28,"TurnoverRate":3.54,"Amount":346271408.0,"Average":17.711730092478927},{"Open":16.73,"Close":16.13,"High":17.21,"Low":15.74,"TurnoverRate":2.76,"Amount":263704488.0,"Average":17.310940958682895},{"Open":16.41,"Close":17.13,"High":17.38,"Low":16.17,"TurnoverRate":2.65,"Amount":258497512.0,"Average":17.67081464264962},{"Open":17.24,"Close":17.26,"High":17.83,"Low":17.07,"TurnoverRate":2.65,"Amount":265505204.0,"Average":18.129657216213264},{"Open":17.32,"Close":17.46,"High":17.72,"Low":16.88,"TurnoverRate":1.53,"Amount":153412995.0,"Average":18.118931734971063},{"Open":17.48,"Close":17.08,"High":17.55,"Low":16.85,"TurnoverRate":1.52,"Amount":149583223.0,"Average":17.851091711915984},{"Open":17.1,"Close":17.55,"High":17.86,"Low":17.09,"TurnoverRate":1.63,"Amount":164928151.0,"Average":18.366572863538163},{"Open":17.56,"Close":16.94,"High":17.58,"Low":16.27,"TurnoverRate":2.2,"Amount":214263118.0,"Average":17.620467109104517},{"Open":16.94,"Close":16.82,"High":16.94,"Low":16.38,"TurnoverRate":1.17,"Amount":112437088.0,"Average":17.468940401466657},{"Open":16.71,"Close":16.63,"High":16.77,"Low":16.55,"TurnoverRate":0.85,"Amount":81783308.0,"Average":17.387016178752898},{"Open":16.74,"Close":16.64,"High":16.8,"Low":16.37,"TurnoverRate":0.74,"Amount":70604115.0,"Average":17.340631447096964},{"Open":16.6,"Close":16.59,"High":16.79,"Low":16.47,"TurnoverRate":1.13,"Amount":108724340.0,"Average":17.362558288086873},{"Open":16.77,"Close":17.22,"High":17.49,"Low":16.72,"TurnoverRate":1.65,"Amount":162693162.0,"Average":17.901779469856187},{"Open":17.14,"Close":17.26,"High":17.42,"Low":16.89,"TurnoverRate":1.15,"Amount":113952573.0,"Average":17.919325229588626},{"Open":17.06,"Close":17.02,"High":17.51,"Low":16.67,"TurnoverRate":1.12,"Amount":110676878.0,"Average":17.919608503472954},{"Open":16.98,"Close":16.4,"High":16.99,"Low":16.27,"TurnoverRate":1.28,"Amount":121868231.0,"Average":17.233229775018735},{"Open":16.17,"Close":15.84,"High":16.51,"Low":15.69,"TurnoverRate":1.15,"Amount":107118158.0,"Average":16.875113505679224},{"Open":15.77,"Close":16.16,"High":16.38,"Low":15.75,"TurnoverRate":1.58,"Amount":148046424.0,"Average":16.93255681493258},{"Open":16.22,"Close":16.35,"High":16.63,"Low":16.05,"TurnoverRate":1.26,"Amount":119043858.0,"Average":17.101791147696417},{"Open":16.32,"Close":16.33,"High":16.5,"Low":16.17,"TurnoverRate":0.49,"Amount":45748047.0,"Average":17.07717607973422},{"Open":16.43,"Close":17.17,"High":17.32,"Low":16.42,"TurnoverRate":1.61,"Amount":157611673.0,"Average":17.776287219164487}] | [{"Open":17.12,"Close":17.31,"High":17.34,"Low":16.99,"TurnoverRate":0.74,"Amount":73120829.0,"Average":17.97905802803049},{"Open":17.45,"Close":17.07,"High":17.57,"Low":16.96,"TurnoverRate":0.59,"Amount":58144826.0,"Average":17.822715179009318},{"Open":16.99,"Close":16.93,"High":17.16,"Low":16.85,"TurnoverRate":0.55,"Amount":53497418.0,"Average":17.746696964670758},{"Open":16.92,"Close":17.16,"High":17.17,"Low":16.79,"TurnoverRate":0.45,"Amount":44162620.0,"Average":17.792441883888642},{"Open":17.16,"Close":17.02,"High":17.23,"Low":16.87,"TurnoverRate":0.89,"Amount":86995833.0,"Average":17.714845140401962},{"Open":17.04,"Close":16.97,"High":17.15,"Low":16.65,"TurnoverRate":1.6,"Amount":155035065.0,"Average":17.565324261856745},{"Open":16.87,"Close":17.52,"High":17.56,"Low":16.72,"TurnoverRate":2.2,"Amount":218447100.0,"Average":17.996515162749315},{"Open":17.56,"Close":17.67,"High":17.69,"Low":17.24,"TurnoverRate":1.8,"Amount":181025407.0,"Average":18.226847802009708},{"Open":17.61,"Close":17.23,"High":17.62,"Low":16.87,"TurnoverRate":2.15,"Amount":212270506.0,"Average":17.883392672097862},{"Open":17.09,"Close":16.77,"High":17.09,"Low":16.67,"TurnoverRate":1.14,"Amount":111090575.0,"Average":17.585413632622046}] |
[{"Open":19.85,"Close":19.72,"High":19.95,"Low":19.23,"TurnoverRate":2.74,"Amount":308112464.0,"Average":20.3260523138833},{"Open":20.03,"Close":20.27,"High":20.42,"Low":19.73,"TurnoverRate":2.94,"Amount":337800656.0,"Average":20.77456479892745},{"Open":20.15,"Close":20.62,"High":20.63,"Low":19.99,"TurnoverRate":3.23,"Amount":374021984.0,"Average":20.996193063804466},{"Open":20.65,"Close":20.57,"High":21.26,"Low":20.37,"TurnoverRate":3.62,"Amount":431158784.0,"Average":21.54565817484034},{"Open":20.45,"Close":20.52,"High":20.76,"Low":20.22,"TurnoverRate":2.4,"Amount":280370432.0,"Average":21.160032603773583},{"Open":20.56,"Close":20.85,"High":21.17,"Low":19.89,"TurnoverRate":4.02,"Amount":471819376.0,"Average":21.26644051906374},{"Open":20.66,"Close":22.11,"High":22.5,"Low":20.45,"TurnoverRate":4.82,"Amount":594942416.0,"Average":22.368190332246773},{"Open":21.96,"Close":22.0,"High":22.18,"Low":21.32,"TurnoverRate":2.93,"Amount":363747440.0,"Average":22.448141496800154},{"Open":22.0,"Close":21.82,"High":22.97,"Low":21.72,"TurnoverRate":3.54,"Amount":451256000.0,"Average":23.109809183370377},{"Open":21.85,"Close":22.68,"High":22.77,"Low":21.64,"TurnoverRate":3.26,"Amount":413113728.0,"Average":22.959691435558273},{"Open":23.17,"Close":22.78,"High":23.67,"Low":22.57,"TurnoverRate":3.22,"Amount":422320224.0,"Average":23.755482905646367},{"Open":22.35,"Close":23.05,"High":23.41,"Low":22.15,"TurnoverRate":3.29,"Amount":430144848.0,"Average":23.6468053478758},{"Open":23.25,"Close":24.01,"High":24.05,"Low":22.78,"TurnoverRate":3.57,"Amount":477755328.0,"Average":24.24735466975243},{"Open":24.07,"Close":23.99,"High":24.24,"Low":23.23,"TurnoverRate":3.2,"Amount":431809888.0,"Average":24.445482274883663},{"Open":23.97,"Close":24.19,"High":26.46,"Low":23.69,"TurnoverRate":5.25,"Amount":745735312.0,"Average":25.738796957188022},{"Open":24.77,"Close":25.24,"High":26.25,"Low":24.22,"TurnoverRate":4.99,"Amount":716839872.0,"Average":26.024886074846428},{"Open":25.57,"Close":27.15,"High":27.24,"Low":25.57,"TurnoverRate":4.22,"Amount":637858624.0,"Average":27.379314335260613},{"Open":27.27,"Close":27.05,"High":28.37,"Low":25.99,"TurnoverRate":5.83,"Amount":895841744.0,"Average":27.8209129728605},{"Open":27.16,"Close":26.27,"High":27.34,"Low":25.37,"TurnoverRate":4.38,"Amount":651550032.0,"Average":26.918771953743757},{"Open":26.47,"Close":25.63,"High":26.63,"Low":23.69,"TurnoverRate":4.2,"Amount":599564496.0,"Average":25.851765923319707},{"Open":25.62,"Close":25.81,"High":26.52,"Low":25.33,"TurnoverRate":4.23,"Amount":622370000.0,"Average":26.640840699441387},{"Open":25.71,"Close":25.08,"High":25.74,"Low":24.27,"TurnoverRate":3.16,"Amount":448698512.0,"Average":25.697771668785723},{"Open":25.09,"Close":25.17,"High":25.97,"Low":24.77,"TurnoverRate":2.86,"Amount":410507088.0,"Average":26.024121059204646},{"Open":25.2,"Close":26.14,"High":26.46,"Low":24.72,"TurnoverRate":4.56,"Amount":670789360.0,"Average":26.61735790359189},{"Open":25.97,"Close":25.68,"High":26.06,"Low":25.27,"TurnoverRate":5.65,"Amount":817773936.0,"Average":26.21397982440113},{"Open":25.55,"Close":27.62,"High":28.27,"Low":25.15,"TurnoverRate":9.45,"Amount":1424473136.0,"Average":27.30444960705386},{"Open":27.77,"Close":28.88,"High":29.98,"Low":27.77,"TurnoverRate":8.44,"Amount":1376959344.0,"Average":29.644669916122698},{"Open":28.29,"Close":27.5,"High":29.26,"Low":26.43,"TurnoverRate":5.69,"Amount":897925120.0,"Average":28.674328268603144},{"Open":27.5,"Close":27.47,"High":28.11,"Low":25.59,"TurnoverRate":4.06,"Amount":619628336.0,"Average":27.716174305114464},{"Open":27.47,"Close":25.97,"High":27.47,"Low":25.84,"TurnoverRate":5.02,"Amount":762244624.0,"Average":27.569711406652946}] | [{"Open":25.27,"Close":24.87,"High":26.81,"Low":24.49,"TurnoverRate":5.37,"Amount":784970944.0,"Average":26.54861769590054},{"Open":25.01,"Close":25.16,"High":25.67,"Low":22.75,"TurnoverRate":4.07,"Amount":566517840.0,"Average":25.26109022807839},{"Open":25.53,"Close":25.57,"High":25.87,"Low":24.63,"TurnoverRate":3.72,"Amount":535080128.0,"Average":26.10376169614893},{"Open":25.58,"Close":25.12,"High":26.36,"Low":24.85,"TurnoverRate":4.09,"Amount":592937232.0,"Average":26.323984976425773},{"Open":24.16,"Close":22.54,"High":24.67,"Low":22.54,"TurnoverRate":3.6,"Amount":474923968.0,"Average":23.976008440906085},{"Open":23.09,"Close":20.21,"High":23.09,"Low":20.21,"TurnoverRate":5.66,"Amount":668630112.0,"Average":21.467263159584544},{"Open":19.57,"Close":21.67,"High":22.3,"Low":18.12,"TurnoverRate":6.87,"Amount":782639328.0,"Average":20.682092311595238},{"Open":21.64,"Close":19.87,"High":22.56,"Low":19.58,"TurnoverRate":4.25,"Amount":519725296.0,"Average":22.208204970430383},{"Open":20.07,"Close":17.81,"High":20.77,"Low":17.81,"TurnoverRate":6.64,"Amount":699296416.0,"Average":19.13118363349356},{"Open":17.37,"Close":17.5,"High":19.56,"Low":16.06,"TurnoverRate":7.16,"Amount":719707520.0,"Average":18.261821595767625}] |
[{"Open":19.77,"Close":18.6,"High":19.77,"Low":18.57,"TurnoverRate":1.31,"Amount":142811101.0,"Average":19.85086611436991},{"Open":18.57,"Close":17.9,"High":18.57,"Low":17.32,"TurnoverRate":1.65,"Amount":168220337.0,"Average":18.55651076081321},{"Open":17.58,"Close":18.65,"High":18.71,"Low":17.24,"TurnoverRate":2.19,"Amount":226646819.0,"Average":18.775209499983433},{"Open":18.69,"Close":17.59,"High":19.41,"Low":17.4,"TurnoverRate":4.47,"Amount":453164896.0,"Average":18.425756421255503},{"Open":17.51,"Close":17.98,"High":18.14,"Low":17.3,"TurnoverRate":1.64,"Amount":164763618.0,"Average":18.23271968749654},{"Open":18.08,"Close":18.39,"High":18.98,"Low":17.9,"TurnoverRate":3.03,"Amount":318357120.0,"Average":19.085471745620662},{"Open":18.09,"Close":18.04,"High":18.27,"Low":17.71,"TurnoverRate":1.3,"Amount":133351626.0,"Average":18.62843137528812},{"Open":17.59,"Close":18.16,"High":18.27,"Low":17.59,"TurnoverRate":1.71,"Amount":175379318.0,"Average":18.588951094905983},{"Open":18.35,"Close":16.59,"High":18.43,"Low":16.29,"TurnoverRate":1.87,"Amount":183065716.0,"Average":17.795485263239755},{"Open":16.39,"Close":16.12,"High":16.9,"Low":15.9,"TurnoverRate":1.55,"Amount":144482692.0,"Average":16.942551654588524},{"Open":16.29,"Close":17.6,"High":17.79,"Low":16.24,"TurnoverRate":1.42,"Amount":136564381.0,"Average":17.524880142699484},{"Open":17.39,"Close":16.83,"High":17.7,"Low":16.74,"TurnoverRate":1.82,"Amount":178732251.0,"Average":17.883418648629718},{"Open":17.19,"Close":16.8,"High":17.22,"Low":16.39,"TurnoverRate":1.06,"Amount":101502529.0,"Average":17.319477357267175},{"Open":16.69,"Close":17.35,"High":17.61,"Low":16.59,"TurnoverRate":1.98,"Amount":194692436.0,"Average":17.888770707952403},{"Open":17.49,"Close":18.18,"High":18.4,"Low":17.22,"TurnoverRate":1.88,"Amount":191063357.0,"Average":18.479510697152584},{"Open":17.84,"Close":17.89,"High":18.14,"Low":17.42,"TurnoverRate":1.19,"Amount":120210519.0,"Average":18.41714069035253},{"Open":17.74,"Close":17.86,"High":18.07,"Low":17.45,"TurnoverRate":1.96,"Amount":197990640.0,"Average":18.328563361506347},{"Open":17.87,"Close":17.46,"High":17.87,"Low":17.16,"TurnoverRate":1.3,"Amount":129932194.0,"Average":18.094641748018994},{"Open":17.46,"Close":17.41,"High":17.69,"Low":16.88,"TurnoverRate":1.08,"Amount":105918200.0,"Average":17.890681215478946},{"Open":17.25,"Close":17.27,"High":17.44,"Low":17.08,"TurnoverRate":0.71,"Amount":69612619.0,"Average":17.85350952783976},{"Open":17.27,"Close":17.29,"High":17.52,"Low":17.2,"TurnoverRate":0.52,"Amount":51844327.0,"Average":17.984641828841017},{"Open":17.99,"Close":17.68,"High":18.04,"Low":17.54,"TurnoverRate":2.05,"Amount":207634123.0,"Average":18.37746590194985},{"Open":17.69,"Close":17.94,"High":18.14,"Low":17.56,"TurnoverRate":1.42,"Amount":145067114.0,"Average":18.495437437845833},{"Open":17.94,"Close":18.69,"High":19.09,"Low":17.82,"TurnoverRate":3.78,"Amount":397012032.0,"Average":19.095930429428968},{"Open":18.5,"Close":18.45,"High":18.94,"Low":18.28,"TurnoverRate":2.49,"Amount":261078082.0,"Average":19.08200483850927},{"Open":18.46,"Close":18.4,"High":18.72,"Low":18.39,"TurnoverRate":2.92,"Amount":307516112.0,"Average":19.145210337249335},{"Open":18.2,"Close":18.68,"High":18.71,"Low":18.16,"TurnoverRate":3.27,"Amount":344309120.0,"Average":19.148177273055897},{"Open":18.74,"Close":18.58,"High":18.99,"Low":18.29,"TurnoverRate":2.7,"Amount":285452880.0,"Average":19.218921812195763},{"Open":18.68,"Close":18.47,"High":18.69,"Low":18.23,"TurnoverRate":2.44,"Amount":256298449.0,"Average":19.082319450235275},{"Open":18.64,"Close":19.06,"High":19.25,"Low":18.31,"TurnoverRate":3.51,"Amount":374952208.0,"Average":19.406761038678724}] | [{"Open":18.89,"Close":17.87,"High":18.97,"Low":17.47,"TurnoverRate":3.08,"Amount":323306320.0,"Average":19.065233313087116},{"Open":17.79,"Close":17.53,"High":17.93,"Low":16.8,"TurnoverRate":6.84,"Amount":672590864.0,"Average":17.863302817107147},{"Open":17.52,"Close":17.79,"High":17.87,"Low":17.19,"TurnoverRate":5.18,"Amount":521038960.0,"Average":18.126120534906697},{"Open":18.04,"Close":18.04,"High":18.16,"Low":17.59,"TurnoverRate":4.44,"Amount":456745888.0,"Average":18.525261830113607},{"Open":17.88,"Close":17.67,"High":17.88,"Low":16.9,"TurnoverRate":4.69,"Amount":468548864.0,"Average":17.980239685944643},{"Open":17.49,"Close":17.04,"High":17.62,"Low":16.84,"TurnoverRate":4.68,"Amount":463697104.0,"Average":17.838620604754944},{"Open":17.19,"Close":17.13,"High":17.24,"Low":16.88,"TurnoverRate":2.78,"Amount":272744528.0,"Average":17.685992153811238},{"Open":17.12,"Close":17.77,"High":18.27,"Low":16.79,"TurnoverRate":6.78,"Amount":689901600.0,"Average":18.3354267049728},{"Open":17.09,"Close":18.19,"High":18.74,"Low":16.9,"TurnoverRate":8.57,"Amount":891895168.0,"Average":18.746509166270815},{"Open":18.26,"Close":18.12,"High":18.51,"Low":17.81,"TurnoverRate":5.05,"Amount":527130272.0,"Average":18.78950870626816}] |
[{"Open":18.39,"Close":17.05,"High":18.51,"Low":16.9,"TurnoverRate":1.52,"Amount":157547770.0,"Average":18.439795643675605},{"Open":17.17,"Close":17.44,"High":17.74,"Low":16.9,"TurnoverRate":3.05,"Amount":306937504.0,"Average":17.901719031593927},{"Open":17.49,"Close":17.79,"High":17.79,"Low":17.19,"TurnoverRate":1.92,"Amount":195028836.0,"Average":18.110376732999658},{"Open":17.34,"Close":16.27,"High":17.46,"Low":16.1,"TurnoverRate":0.57,"Amount":55660967.0,"Average":17.49684615868226},{"Open":16.79,"Close":16.87,"High":17.04,"Low":15.9,"TurnoverRate":2.41,"Amount":235214294.0,"Average":17.343117294874062},{"Open":16.6,"Close":15.93,"High":16.84,"Low":15.84,"TurnoverRate":1.94,"Amount":185112123.0,"Average":17.01069857839939},{"Open":16.29,"Close":16.15,"High":16.46,"Low":16.02,"TurnoverRate":1.58,"Amount":150003343.0,"Average":16.867574834139212},{"Open":16.44,"Close":15.21,"High":16.6,"Low":15.2,"TurnoverRate":2.36,"Amount":217761757.0,"Average":16.428402211962098},{"Open":14.9,"Close":15.79,"High":15.84,"Low":14.44,"TurnoverRate":2.04,"Amount":180750860.0,"Average":15.751846203452754},{"Open":15.64,"Close":15.3,"High":15.69,"Low":15.0,"TurnoverRate":1.37,"Amount":122487374.0,"Average":15.887849276866204},{"Open":14.99,"Close":15.28,"High":15.59,"Low":14.9,"TurnoverRate":1.01,"Amount":89700641.0,"Average":15.862462819855347},{"Open":15.27,"Close":15.77,"High":15.93,"Low":15.19,"TurnoverRate":1.42,"Amount":129438124.0,"Average":16.22661986485978},{"Open":15.69,"Close":15.16,"High":15.94,"Low":15.07,"TurnoverRate":1.59,"Amount":143743816.0,"Average":16.04588102653405},{"Open":14.87,"Close":14.66,"High":15.37,"Low":14.6,"TurnoverRate":1.34,"Amount":117627414.0,"Average":15.59197439058337},{"Open":14.79,"Close":14.77,"High":14.99,"Low":14.3,"TurnoverRate":0.87,"Amount":75180130.0,"Average":15.330369086460033},{"Open":14.92,"Close":15.34,"High":15.34,"Low":14.8,"TurnoverRate":1.46,"Amount":129373715.0,"Average":15.731813538918006},{"Open":15.23,"Close":14.19,"High":15.23,"Low":14.17,"TurnoverRate":1.31,"Amount":112949803.0,"Average":15.3364385998262},{"Open":14.39,"Close":13.88,"High":14.54,"Low":13.49,"TurnoverRate":1.77,"Amount":144784621.0,"Average":14.537338320196797},{"Open":13.74,"Close":13.29,"High":14.08,"Low":13.2,"TurnoverRate":1.3,"Amount":103954167.0,"Average":14.265701523260601},{"Open":13.31,"Close":13.86,"High":14.02,"Low":13.31,"TurnoverRate":2.48,"Amount":199692908.0,"Average":14.345033511245843},{"Open":13.95,"Close":13.86,"High":14.03,"Low":13.64,"TurnoverRate":1.38,"Amount":112155813.0,"Average":14.450461643517922},{"Open":13.87,"Close":14.33,"High":14.56,"Low":13.85,"TurnoverRate":1.91,"Amount":160023499.0,"Average":14.89214080312689},{"Open":14.21,"Close":14.32,"High":14.38,"Low":14.0,"TurnoverRate":1.45,"Amount":120706661.0,"Average":14.787046551512924},{"Open":14.37,"Close":14.33,"High":14.6,"Low":14.27,"TurnoverRate":1.68,"Amount":141949483.0,"Average":15.059035772633724},{"Open":14.21,"Close":13.69,"High":14.21,"Low":13.61,"TurnoverRate":2.37,"Amount":192855174.0,"Average":14.462113354130421},{"Open":13.12,"Close":13.3,"High":13.52,"Low":13.12,"TurnoverRate":2.11,"Amount":164992424.0,"Average":13.903113934930438},{"Open":13.41,"Close":13.86,"High":13.86,"Low":13.38,"TurnoverRate":4.65,"Amount":372482272.0,"Average":14.245425834209772},{"Open":14.01,"Close":14.48,"High":14.49,"Low":13.99,"TurnoverRate":6.46,"Amount":537737024.0,"Average":14.812957594389259},{"Open":14.64,"Close":14.3,"High":14.69,"Low":14.21,"TurnoverRate":4.3,"Amount":362436944.0,"Average":15.015015307623155},{"Open":14.19,"Close":14.36,"High":14.44,"Low":14.14,"TurnoverRate":2.3,"Amount":193394397.0,"Average":14.9502081030311}] | [{"Open":14.54,"Close":14.62,"High":14.66,"Low":14.42,"TurnoverRate":3.64,"Amount":310408992.0,"Average":15.170096227623045},{"Open":14.68,"Close":14.36,"High":14.68,"Low":14.2,"TurnoverRate":3.04,"Amount":256190627.0,"Average":15.009293389107611},{"Open":14.29,"Close":14.36,"High":14.46,"Low":14.07,"TurnoverRate":2.53,"Amount":211341133.0,"Average":14.876578208259716},{"Open":14.29,"Close":12.98,"High":14.29,"Low":12.86,"TurnoverRate":4.94,"Amount":394503216.0,"Average":14.225456905690857},{"Open":13.14,"Close":13.05,"High":13.34,"Low":12.77,"TurnoverRate":2.52,"Amount":193745884.0,"Average":13.698581256407538},{"Open":13.08,"Close":12.21,"High":13.08,"Low":12.03,"TurnoverRate":2.81,"Amount":204489870.0,"Average":12.96085374742513},{"Open":12.29,"Close":12.57,"High":12.69,"Low":12.1,"TurnoverRate":2.12,"Amount":154961595.0,"Average":13.024390643648406},{"Open":12.52,"Close":13.12,"High":13.17,"Low":12.5,"TurnoverRate":2.38,"Amount":180138838.0,"Average":13.49708447907691},{"Open":13.12,"Close":13.08,"High":13.46,"Low":12.98,"TurnoverRate":2.55,"Amount":198108735.0,"Average":13.813765392500034},{"Open":13.09,"Close":12.57,"High":13.09,"Low":12.39,"TurnoverRate":2.42,"Amount":182049660.0,"Average":13.393094873756695}] |
[{"Open":13.6,"Close":13.64,"High":13.76,"Low":13.51,"TurnoverRate":1.26,"Amount":99793350.0,"Average":14.134634996175746},{"Open":13.64,"Close":13.61,"High":13.66,"Low":13.5,"TurnoverRate":1.26,"Amount":99199732.0,"Average":14.058520450100621},{"Open":13.64,"Close":13.13,"High":13.85,"Low":13.12,"TurnoverRate":2.66,"Amount":209320871.0,"Average":14.012174649395856},{"Open":13.03,"Close":12.61,"High":13.05,"Low":12.46,"TurnoverRate":2.1,"Amount":155579665.0,"Average":13.16441293936471},{"Open":12.59,"Close":12.46,"High":12.73,"Low":12.41,"TurnoverRate":1.39,"Amount":101652695.0,"Average":13.015543334912484},{"Open":12.54,"Close":12.71,"High":12.89,"Low":12.44,"TurnoverRate":1.76,"Amount":130351761.0,"Average":13.170436482677093},{"Open":12.56,"Close":12.72,"High":12.77,"Low":12.37,"TurnoverRate":0.79,"Amount":58135832.0,"Average":13.096900583477888},{"Open":12.73,"Close":12.72,"High":12.96,"Low":12.59,"TurnoverRate":0.7,"Amount":52047078.0,"Average":13.2576998318814},{"Open":12.52,"Close":12.77,"High":12.79,"Low":12.52,"TurnoverRate":0.7,"Amount":51669667.0,"Average":13.185746695248303},{"Open":12.79,"Close":12.7,"High":12.85,"Low":12.65,"TurnoverRate":0.92,"Amount":68531975.0,"Average":13.246989407352999},{"Open":12.65,"Close":12.48,"High":12.65,"Low":12.41,"TurnoverRate":1.03,"Amount":75516037.0,"Average":12.990888869774643},{"Open":12.51,"Close":12.58,"High":12.76,"Low":12.51,"TurnoverRate":0.91,"Amount":67446297.0,"Average":13.143327032504482},{"Open":12.42,"Close":12.73,"High":12.76,"Low":12.42,"TurnoverRate":0.83,"Amount":60737907.0,"Average":13.087245636716226},{"Open":12.77,"Close":12.79,"High":12.91,"Low":12.72,"TurnoverRate":1.01,"Amount":75531407.0,"Average":13.28188207779419},{"Open":12.79,"Close":12.66,"High":12.79,"Low":12.62,"TurnoverRate":0.66,"Amount":48597323.0,"Average":13.180364785332646},{"Open":12.75,"Close":12.66,"High":12.83,"Low":12.59,"TurnoverRate":0.67,"Amount":49880081.0,"Average":13.190554277403146},{"Open":12.64,"Close":12.6,"High":12.71,"Low":12.38,"TurnoverRate":0.76,"Amount":55185393.0,"Average":12.993664618210072},{"Open":12.59,"Close":12.69,"High":12.73,"Low":12.52,"TurnoverRate":0.72,"Amount":53472102.0,"Average":13.147476580364387},{"Open":12.62,"Close":12.7,"High":12.77,"Low":12.51,"TurnoverRate":0.85,"Amount":63185948.0,"Average":13.185440203668538},{"Open":12.7,"Close":13.17,"High":13.2,"Low":12.7,"TurnoverRate":1.66,"Amount":125979697.0,"Average":13.522212955509042},{"Open":13.13,"Close":13.1,"High":13.4,"Low":13.05,"TurnoverRate":1.44,"Amount":110727015.0,"Average":13.672027337383316},{"Open":13.15,"Close":13.22,"High":13.28,"Low":13.02,"TurnoverRate":1.25,"Amount":95694718.0,"Average":13.665988518222324},{"Open":13.21,"Close":13.31,"High":13.36,"Low":13.15,"TurnoverRate":1.22,"Amount":94227735.0,"Average":13.75205928282666},{"Open":13.26,"Close":13.13,"High":13.36,"Low":13.05,"TurnoverRate":1.07,"Amount":81985387.0,"Average":13.645582204320762},{"Open":13.14,"Close":13.37,"High":13.43,"Low":13.05,"TurnoverRate":1.59,"Amount":122943724.0,"Average":13.74686629246148},{"Open":13.3,"Close":13.2,"High":13.32,"Low":13.11,"TurnoverRate":0.91,"Amount":69987421.0,"Average":13.719257654761439},{"Open":13.09,"Close":12.59,"High":13.09,"Low":12.57,"TurnoverRate":1.06,"Amount":79431669.0,"Average":13.372334848484849},{"Open":12.56,"Close":12.66,"High":12.74,"Low":12.54,"TurnoverRate":0.63,"Amount":46328509.0,"Average":13.131291346617159},{"Open":12.57,"Close":13.11,"High":13.18,"Low":12.52,"TurnoverRate":1.26,"Amount":95355865.0,"Average":13.451622982733326},{"Open":13.14,"Close":13.39,"High":13.64,"Low":13.14,"TurnoverRate":2.65,"Amount":207537941.0,"Average":13.91965908100096}] | [{"Open":13.4,"Close":13.3,"High":13.58,"Low":13.19,"TurnoverRate":1.29,"Amount":100401888.0,"Average":13.854460251969808},{"Open":13.3,"Close":13.31,"High":13.37,"Low":13.09,"TurnoverRate":0.81,"Amount":62790443.0,"Average":13.715393503855312},{"Open":13.31,"Close":13.51,"High":13.82,"Low":13.3,"TurnoverRate":2.33,"Amount":185052153.0,"Average":14.147718119266054},{"Open":13.56,"Close":13.79,"High":14.0,"Low":13.53,"TurnoverRate":1.91,"Amount":153289236.0,"Average":14.317399336851445},{"Open":13.71,"Close":13.65,"High":13.91,"Low":13.53,"TurnoverRate":1.21,"Amount":96637894.0,"Average":14.169571413908887},{"Open":13.63,"Close":13.31,"High":13.71,"Low":13.06,"TurnoverRate":1.23,"Amount":96340973.0,"Average":13.894798228914272},{"Open":13.17,"Close":13.69,"High":13.74,"Low":13.15,"TurnoverRate":1.09,"Amount":86588067.0,"Average":14.07981836807701},{"Open":13.69,"Close":13.89,"High":14.03,"Low":13.62,"TurnoverRate":2.08,"Amount":167822682.0,"Average":14.362355005177623},{"Open":13.99,"Close":13.84,"High":13.99,"Low":13.7,"TurnoverRate":1.33,"Amount":106813450.0,"Average":14.307225042527827},{"Open":13.84,"Close":13.83,"High":13.91,"Low":13.73,"TurnoverRate":0.65,"Amount":54963807.0,"Average":14.303434304004996}] |
[{"Open":15.19,"Close":15.4,"High":15.47,"Low":15.07,"TurnoverRate":1.26,"Amount":117988447.0,"Average":15.79603012249816},{"Open":15.4,"Close":15.48,"High":15.89,"Low":15.32,"TurnoverRate":1.64,"Amount":156314272.0,"Average":16.128507810726592},{"Open":15.41,"Close":15.16,"High":15.51,"Low":15.0,"TurnoverRate":1.38,"Amount":129506984.0,"Average":15.794112467529299},{"Open":15.15,"Close":15.16,"High":15.24,"Low":14.94,"TurnoverRate":0.95,"Amount":87941625.0,"Average":15.582816514574288},{"Open":15.28,"Close":14.96,"High":15.28,"Low":14.89,"TurnoverRate":1.31,"Amount":120419740.0,"Average":15.463407555795259},{"Open":14.96,"Close":14.92,"High":15.01,"Low":14.58,"TurnoverRate":1.27,"Amount":114977202.0,"Average":15.286269144862795},{"Open":14.96,"Close":15.04,"High":15.06,"Low":14.85,"TurnoverRate":0.68,"Amount":62215270.0,"Average":15.441480727705938},{"Open":15.06,"Close":15.6,"High":15.76,"Low":14.96,"TurnoverRate":2.0,"Amount":188067123.0,"Average":15.873858249772105},{"Open":15.5,"Close":15.43,"High":15.64,"Low":15.41,"TurnoverRate":1.02,"Amount":96084933.0,"Average":15.956181374339899},{"Open":15.39,"Close":15.62,"High":15.68,"Low":15.37,"TurnoverRate":1.09,"Amount":103211564.0,"Average":16.03186815576508},{"Open":15.57,"Close":16.08,"High":16.34,"Low":15.56,"TurnoverRate":2.57,"Amount":252325378.0,"Average":16.567654497701906},{"Open":15.82,"Close":15.57,"High":16.29,"Low":15.49,"TurnoverRate":1.89,"Amount":182554131.0,"Average":16.33024098972171},{"Open":15.53,"Close":15.64,"High":15.84,"Low":15.38,"TurnoverRate":1.11,"Amount":106272297.0,"Average":16.103815159413262},{"Open":15.51,"Close":15.38,"High":15.56,"Low":15.26,"TurnoverRate":0.97,"Amount":91876933.0,"Average":15.905845091148313},{"Open":15.4,"Close":15.22,"High":15.49,"Low":15.11,"TurnoverRate":1.46,"Amount":135860644.0,"Average":15.742102799406748},{"Open":15.22,"Close":15.69,"High":15.69,"Low":15.19,"TurnoverRate":1.77,"Amount":167426716.0,"Average":16.003930182763632},{"Open":15.61,"Close":15.69,"High":15.89,"Low":15.57,"TurnoverRate":0.98,"Amount":93957953.0,"Average":16.251764797453905},{"Open":15.81,"Close":15.71,"High":16.0,"Low":15.66,"TurnoverRate":0.93,"Amount":90268098.0,"Average":16.28976395856643},{"Open":15.65,"Close":15.34,"High":15.75,"Low":15.32,"TurnoverRate":0.88,"Amount":82883337.0,"Average":15.979358962000424},{"Open":15.22,"Close":15.1,"High":15.31,"Low":14.89,"TurnoverRate":0.97,"Amount":89318343.0,"Average":15.532274237022868},{"Open":15.11,"Close":15.47,"High":15.5,"Low":15.11,"TurnoverRate":0.97,"Amount":90955310.0,"Average":15.779072914317437},{"Open":15.59,"Close":15.36,"High":15.59,"Low":15.27,"TurnoverRate":0.63,"Amount":59040497.0,"Average":15.925470558088097},{"Open":15.36,"Close":15.01,"High":15.51,"Low":14.97,"TurnoverRate":0.77,"Amount":71636471.0,"Average":15.712164367337092},{"Open":15.03,"Close":15.79,"High":15.88,"Low":15.03,"TurnoverRate":1.72,"Amount":163866097.0,"Average":16.10857568369935},{"Open":16.04,"Close":15.94,"High":16.16,"Low":15.71,"TurnoverRate":1.03,"Amount":100343358.0,"Average":16.45188844438615},{"Open":15.94,"Close":16.54,"High":16.66,"Low":15.82,"TurnoverRate":1.53,"Amount":152662825.0,"Average":16.789972504811658},{"Open":16.38,"Close":16.96,"High":17.06,"Low":16.31,"TurnoverRate":1.82,"Amount":185598815.0,"Average":17.21328612633668},{"Open":16.96,"Close":16.66,"High":17.06,"Low":16.59,"TurnoverRate":0.79,"Amount":80720132.0,"Average":17.243470050414423},{"Open":16.62,"Close":16.62,"High":16.67,"Low":16.2,"TurnoverRate":1.16,"Amount":116022984.0,"Average":16.934200893248097},{"Open":16.62,"Close":16.64,"High":16.76,"Low":16.33,"TurnoverRate":0.82,"Amount":82772816.0,"Average":17.047579190180006}] | [{"Open":16.64,"Close":16.72,"High":16.81,"Low":16.42,"TurnoverRate":0.62,"Amount":63275590.0,"Average":17.140888527698767},{"Open":16.75,"Close":16.57,"High":16.78,"Low":16.47,"TurnoverRate":0.46,"Amount":46925520.0,"Average":17.093661663995338},{"Open":16.5,"Close":16.37,"High":16.61,"Low":16.26,"TurnoverRate":0.82,"Amount":82442026.0,"Average":16.866898400098204},{"Open":16.44,"Close":16.46,"High":16.51,"Low":16.03,"TurnoverRate":0.84,"Amount":83447596.0,"Average":16.78046934384363},{"Open":16.4,"Close":16.69,"High":16.78,"Low":16.29,"TurnoverRate":0.86,"Amount":88515063.0,"Average":17.133495218923},{"Open":16.4,"Close":16.56,"High":16.84,"Low":16.28,"TurnoverRate":2.24,"Amount":229002726.0,"Average":17.053612195049297},{"Open":16.49,"Close":16.26,"High":16.58,"Low":16.26,"TurnoverRate":0.81,"Amount":81136790.0,"Average":16.82009826278038},{"Open":16.3,"Close":16.08,"High":16.35,"Low":15.77,"TurnoverRate":1.11,"Amount":109558365.0,"Average":16.45489929559484},{"Open":16.05,"Close":15.88,"High":16.28,"Low":15.85,"TurnoverRate":0.84,"Amount":83307917.0,"Average":16.50282621184208},{"Open":15.85,"Close":16.11,"High":16.24,"Low":15.77,"TurnoverRate":0.77,"Amount":76823677.0,"Average":16.57647577947999}] |
[{"Open":16.11,"Close":15.99,"High":16.33,"Low":15.76,"TurnoverRate":1.6,"Amount":145733665.0,"Average":16.53659052741467},{"Open":15.96,"Close":15.93,"High":16.12,"Low":15.87,"TurnoverRate":0.65,"Amount":58706045.0,"Average":16.478889824561403},{"Open":15.99,"Close":15.76,"High":15.99,"Low":15.64,"TurnoverRate":0.88,"Amount":79262486.0,"Average":16.329313143798927},{"Open":15.69,"Close":15.69,"High":15.84,"Low":15.53,"TurnoverRate":0.86,"Amount":76073816.0,"Average":16.194187670299726},{"Open":15.61,"Close":16.04,"High":16.08,"Low":15.61,"TurnoverRate":0.83,"Amount":75127894.0,"Average":16.406694328579853},{"Open":16.0,"Close":16.42,"High":16.46,"Low":16.0,"TurnoverRate":1.08,"Amount":99630783.0,"Average":16.75621571166686},{"Open":16.46,"Close":16.35,"High":16.47,"Low":16.35,"TurnoverRate":0.65,"Amount":59970542.0,"Average":16.900727651899448},{"Open":16.35,"Close":16.24,"High":16.4,"Low":16.19,"TurnoverRate":0.31,"Amount":28726812.0,"Average":16.745445642669775},{"Open":16.21,"Close":16.56,"High":16.71,"Low":16.13,"TurnoverRate":1.26,"Amount":117678373.0,"Average":17.01981039021145},{"Open":16.5,"Close":16.57,"High":16.79,"Low":16.47,"TurnoverRate":1.14,"Amount":108024628.0,"Average":17.148127311691404},{"Open":16.51,"Close":16.44,"High":16.6,"Low":16.31,"TurnoverRate":0.58,"Amount":54340662.0,"Average":16.960785917163456},{"Open":16.48,"Close":15.79,"High":16.56,"Low":15.77,"TurnoverRate":0.92,"Amount":84034854.0,"Average":16.577864709711783},{"Open":15.69,"Close":15.86,"High":16.06,"Low":15.69,"TurnoverRate":0.68,"Amount":61502638.0,"Average":16.407266373215954},{"Open":15.73,"Close":15.65,"High":15.86,"Low":15.31,"TurnoverRate":0.95,"Amount":84404358.0,"Average":16.047676249144423},{"Open":15.65,"Close":15.63,"High":15.89,"Low":15.42,"TurnoverRate":0.52,"Amount":45882560.0,"Average":16.120638043707398},{"Open":15.59,"Close":15.64,"High":15.73,"Low":15.55,"TurnoverRate":0.86,"Amount":76117950.0,"Average":16.13078536916165},{"Open":15.61,"Close":15.7,"High":15.7,"Low":15.33,"TurnoverRate":0.51,"Amount":45339937.0,"Average":16.015519957612153},{"Open":15.68,"Close":15.72,"High":15.73,"Low":15.5,"TurnoverRate":0.58,"Amount":51725781.0,"Average":16.1250018704408},{"Open":15.72,"Close":15.74,"High":15.75,"Low":15.61,"TurnoverRate":0.73,"Amount":65077453.0,"Average":16.181175841662938},{"Open":15.71,"Close":15.71,"High":15.77,"Low":15.63,"TurnoverRate":0.53,"Amount":47429393.0,"Average":16.181431203302516},{"Open":15.71,"Close":15.59,"High":15.71,"Low":15.37,"TurnoverRate":0.72,"Amount":63451990.0,"Average":15.989313073278904},{"Open":15.42,"Close":15.17,"High":15.5,"Low":15.05,"TurnoverRate":1.03,"Amount":89053889.0,"Average":15.68568165005108},{"Open":15.11,"Close":15.35,"High":15.46,"Low":15.11,"TurnoverRate":0.35,"Amount":30279645.0,"Average":15.779688884256606},{"Open":15.36,"Close":15.06,"High":15.43,"Low":14.96,"TurnoverRate":0.92,"Amount":78786950.0,"Average":15.578240237271379},{"Open":15.08,"Close":14.98,"High":15.14,"Low":14.91,"TurnoverRate":0.57,"Amount":49020466.0,"Average":15.487809547881584},{"Open":14.98,"Close":14.68,"High":14.98,"Low":14.47,"TurnoverRate":1.77,"Amount":147645209.0,"Average":15.106223679633306},{"Open":14.68,"Close":14.85,"High":14.86,"Low":14.64,"TurnoverRate":0.68,"Amount":57151563.0,"Average":15.235135286434037},{"Open":14.88,"Close":14.64,"High":14.91,"Low":14.61,"TurnoverRate":0.86,"Amount":72091724.0,"Average":15.24363521028482},{"Open":14.64,"Close":15.06,"High":15.06,"Low":14.64,"TurnoverRate":1.08,"Amount":91299287.0,"Average":15.402663348797976},{"Open":15.11,"Close":15.0,"High":15.15,"Low":14.91,"TurnoverRate":0.71,"Amount":60321861.0,"Average":15.492567546743373}] | [{"Open":15.09,"Close":14.98,"High":15.11,"Low":14.85,"TurnoverRate":0.91,"Amount":77470114.0,"Average":15.43629107139299},{"Open":14.98,"Close":15.04,"High":15.06,"Low":14.83,"TurnoverRate":0.46,"Amount":38753724.0,"Average":15.432967225518697},{"Open":15.11,"Close":14.82,"High":15.11,"Low":14.81,"TurnoverRate":0.57,"Amount":48547124.0,"Average":15.374204009247237},{"Open":14.87,"Close":14.94,"High":15.05,"Low":14.76,"TurnoverRate":0.95,"Amount":80577335.0,"Average":15.369141489280537},{"Open":14.94,"Close":15.05,"High":15.1,"Low":14.84,"TurnoverRate":0.84,"Amount":71728556.0,"Average":15.465406640793445},{"Open":15.05,"Close":15.71,"High":15.85,"Low":14.94,"TurnoverRate":2.02,"Amount":177486730.0,"Average":15.95113913129443},{"Open":15.76,"Close":15.9,"High":16.27,"Low":15.61,"TurnoverRate":2.23,"Amount":202945228.0,"Average":16.48634253730737},{"Open":15.96,"Close":15.99,"High":16.26,"Low":15.71,"TurnoverRate":1.43,"Amount":130585841.0,"Average":16.530690288115853},{"Open":16.03,"Close":15.74,"High":16.11,"Low":15.6,"TurnoverRate":0.81,"Amount":72143052.0,"Average":16.250997229292906},{"Open":15.72,"Close":15.6,"High":15.72,"Low":15.48,"TurnoverRate":0.73,"Amount":64801701.0,"Average":16.09740187798092}] |
[{"Open":14.1,"Close":14.0,"High":14.17,"Low":13.99,"TurnoverRate":0.36,"Amount":35581417.0,"Average":14.534892565359478},{"Open":13.99,"Close":13.89,"High":14.02,"Low":13.86,"TurnoverRate":0.38,"Amount":37390561.0,"Average":14.447108303388585},{"Open":13.89,"Close":14.09,"High":14.22,"Low":13.87,"TurnoverRate":0.56,"Amount":55424068.0,"Average":14.58720042110804},{"Open":14.05,"Close":14.04,"High":14.26,"Low":13.93,"TurnoverRate":0.48,"Amount":47230796.0,"Average":14.599485641865785},{"Open":13.97,"Close":13.77,"High":14.07,"Low":13.53,"TurnoverRate":0.85,"Amount":81709012.0,"Average":14.242463308349311},{"Open":13.79,"Close":13.61,"High":13.82,"Low":13.56,"TurnoverRate":0.46,"Amount":43962594.0,"Average":14.201639100659},{"Open":13.61,"Close":13.65,"High":13.69,"Low":13.49,"TurnoverRate":0.41,"Amount":39029608.0,"Average":14.108447079236553},{"Open":13.57,"Close":13.12,"High":13.63,"Low":12.83,"TurnoverRate":1.36,"Amount":126464909.0,"Average":13.719790077785131},{"Open":13.11,"Close":13.01,"High":13.16,"Low":12.46,"TurnoverRate":1.24,"Amount":111119064.0,"Average":13.205978393924628},{"Open":12.99,"Close":12.98,"High":13.15,"Low":12.87,"TurnoverRate":0.5,"Amount":46264428.0,"Average":13.545433465085639},{"Open":13.06,"Close":13.19,"High":13.24,"Low":12.98,"TurnoverRate":0.48,"Amount":44267362.0,"Average":13.593122274765092},{"Open":13.19,"Close":13.36,"High":13.39,"Low":12.91,"TurnoverRate":0.56,"Amount":51663442.0,"Average":13.692571625453871},{"Open":13.36,"Close":13.46,"High":13.56,"Low":13.28,"TurnoverRate":0.55,"Amount":52212213.0,"Average":13.963845042924769},{"Open":13.37,"Close":13.14,"High":13.46,"Low":13.14,"TurnoverRate":0.29,"Amount":27379074.0,"Average":13.810377805800757},{"Open":13.14,"Close":13.15,"High":13.26,"Low":13.02,"TurnoverRate":0.2,"Amount":18458332.0,"Average":13.604313089622641},{"Open":13.19,"Close":13.03,"High":13.46,"Low":12.96,"TurnoverRate":0.41,"Amount":38019027.0,"Average":13.787498458748868},{"Open":12.88,"Close":12.83,"High":13.16,"Low":12.51,"TurnoverRate":0.57,"Amount":51661920.0,"Average":13.275238976256553},{"Open":12.8,"Close":12.73,"High":12.9,"Low":12.49,"TurnoverRate":0.51,"Amount":45207259.0,"Average":13.187263790437852},{"Open":12.75,"Close":12.93,"High":12.97,"Low":12.59,"TurnoverRate":0.34,"Amount":30838712.0,"Average":13.276524883760978},{"Open":12.98,"Close":12.81,"High":13.2,"Low":12.77,"TurnoverRate":0.54,"Amount":49426311.0,"Average":13.426319778339174},{"Open":13.0,"Close":13.22,"High":13.29,"Low":12.96,"TurnoverRate":0.89,"Amount":82691527.0,"Average":13.65470483330306},{"Open":13.04,"Close":13.36,"High":13.52,"Low":13.04,"TurnoverRate":0.95,"Amount":89720445.0,"Average":13.890118898332636},{"Open":13.26,"Close":13.42,"High":13.43,"Low":13.11,"TurnoverRate":0.38,"Amount":35249679.0,"Average":13.761342572711301},{"Open":13.42,"Close":13.39,"High":13.52,"Low":13.26,"TurnoverRate":0.32,"Amount":29896725.0,"Average":13.882208859583953},{"Open":13.41,"Close":13.49,"High":13.74,"Low":13.35,"TurnoverRate":0.42,"Amount":40159026.0,"Average":14.045055083412024},{"Open":13.43,"Close":13.79,"High":13.84,"Low":13.41,"TurnoverRate":0.83,"Amount":78848709.0,"Average":14.078115447793172},{"Open":13.79,"Close":13.7,"High":13.81,"Low":13.51,"TurnoverRate":0.51,"Amount":49292706.0,"Average":14.170678740836568},{"Open":13.7,"Close":13.71,"High":13.82,"Low":13.44,"TurnoverRate":0.55,"Amount":53039365.0,"Average":14.13101854318751},{"Open":13.64,"Close":13.66,"High":13.71,"Low":13.45,"TurnoverRate":0.49,"Amount":46675094.0,"Average":14.072326941630488},{"Open":13.61,"Close":13.61,"High":13.76,"Low":13.54,"TurnoverRate":0.37,"Amount":35185212.0,"Average":14.110206929740135}] | [{"Open":13.51,"Close":13.49,"High":13.61,"Low":13.48,"TurnoverRate":0.31,"Amount":29427065.0,"Average":14.036951440564778},{"Open":13.44,"Close":13.79,"High":13.88,"Low":13.44,"TurnoverRate":0.56,"Amount":54019886.0,"Average":14.257782411317567},{"Open":13.7,"Close":13.77,"High":13.89,"Low":13.7,"TurnoverRate":0.14,"Amount":13959556.0,"Average":14.285259926320098},{"Open":13.86,"Close":13.79,"High":13.88,"Low":13.71,"TurnoverRate":0.25,"Amount":24425985.0,"Average":14.2925599765945},{"Open":13.87,"Close":14.07,"High":14.14,"Low":13.87,"TurnoverRate":0.54,"Amount":52587463.0,"Average":14.486106275136356},{"Open":14.24,"Close":13.93,"High":14.36,"Low":13.81,"TurnoverRate":0.53,"Amount":52812386.0,"Average":14.552073735258459},{"Open":13.94,"Close":13.66,"High":14.01,"Low":13.66,"TurnoverRate":0.3,"Amount":29411665.0,"Average":14.278200398077576},{"Open":13.67,"Close":13.73,"High":13.81,"Low":13.61,"TurnoverRate":0.36,"Amount":34632746.0,"Average":14.192585034013605},{"Open":13.91,"Close":13.87,"High":13.94,"Low":13.7,"TurnoverRate":0.4,"Amount":38926638.0,"Average":14.365663357567259},{"Open":13.91,"Close":13.8,"High":14.05,"Low":13.76,"TurnoverRate":0.37,"Amount":36248211.0,"Average":14.417967065749174}] |
[{"Open":12.83,"Close":12.76,"High":12.92,"Low":12.74,"TurnoverRate":1.26,"Amount":112922124.0,"Average":13.219635214235542},{"Open":12.75,"Close":12.54,"High":12.78,"Low":12.51,"TurnoverRate":1.35,"Amount":118722183.0,"Average":12.989155807923327},{"Open":12.52,"Close":12.33,"High":12.52,"Low":12.24,"TurnoverRate":2.56,"Amount":220879869.0,"Average":12.706806095680788},{"Open":12.28,"Close":12.37,"High":12.4,"Low":12.26,"TurnoverRate":1.87,"Amount":161445862.0,"Average":12.719884497809712},{"Open":12.36,"Close":12.14,"High":12.39,"Low":12.09,"TurnoverRate":2.41,"Amount":206339788.0,"Average":12.612919055711089},{"Open":12.1,"Close":12.38,"High":12.46,"Low":11.98,"TurnoverRate":2.84,"Amount":243899586.0,"Average":12.677682043818384},{"Open":12.4,"Close":12.42,"High":12.54,"Low":12.33,"TurnoverRate":1.89,"Amount":163923954.0,"Average":12.818977290500172},{"Open":12.38,"Close":12.39,"High":12.45,"Low":12.33,"TurnoverRate":1.25,"Amount":108279025.0,"Average":12.7918325516557},{"Open":12.41,"Close":12.53,"High":12.58,"Low":12.41,"TurnoverRate":1.52,"Amount":133268413.0,"Average":12.885512496978487},{"Open":12.58,"Close":12.45,"High":12.58,"Low":12.41,"TurnoverRate":1.16,"Amount":101563918.0,"Average":12.864334135528816},{"Open":12.41,"Close":12.39,"High":12.43,"Low":12.24,"TurnoverRate":1.14,"Amount":98093541.0,"Average":12.713333808548692},{"Open":12.4,"Close":12.38,"High":12.48,"Low":12.35,"TurnoverRate":0.84,"Amount":73408940.0,"Average":12.811333333333334},{"Open":12.4,"Close":12.29,"High":12.44,"Low":12.24,"TurnoverRate":1.1,"Amount":94399975.0,"Average":12.693116268437967},{"Open":12.29,"Close":12.5,"High":12.52,"Low":12.25,"TurnoverRate":1.05,"Amount":91346720.0,"Average":12.789359318996416},{"Open":12.5,"Close":12.44,"High":12.61,"Low":12.43,"TurnoverRate":1.21,"Amount":105745718.0,"Average":12.898493346181526},{"Open":12.42,"Close":12.44,"High":12.51,"Low":12.36,"TurnoverRate":0.72,"Amount":62777214.0,"Average":12.816384386101017},{"Open":12.44,"Close":12.5,"High":12.51,"Low":12.41,"TurnoverRate":0.88,"Amount":76290419.0,"Average":12.851293544909373},{"Open":12.5,"Close":12.34,"High":12.51,"Low":12.33,"TurnoverRate":0.88,"Amount":76478995.0,"Average":12.788488035717272},{"Open":12.34,"Close":12.62,"High":12.63,"Low":12.32,"TurnoverRate":1.38,"Amount":120249861.0,"Average":12.882579411418103},{"Open":12.63,"Close":12.51,"High":12.69,"Low":12.47,"TurnoverRate":1.31,"Amount":115530403.0,"Average":12.96186545646296},{"Open":12.55,"Close":12.61,"High":12.62,"Low":12.45,"TurnoverRate":0.82,"Amount":71614635.0,"Average":12.91773570951857},{"Open":12.58,"Close":12.45,"High":12.64,"Low":12.44,"TurnoverRate":0.85,"Amount":74774710.0,"Average":12.9484501627762},{"Open":12.46,"Close":12.35,"High":12.47,"Low":12.3,"TurnoverRate":0.7,"Amount":60289550.0,"Average":12.756993228946255},{"Open":12.34,"Close":12.3,"High":12.41,"Low":12.26,"TurnoverRate":0.48,"Amount":41173863.0,"Average":12.718581225094987},{"Open":12.29,"Close":12.32,"High":12.34,"Low":12.26,"TurnoverRate":0.35,"Amount":30130269.0,"Average":12.684826758725213},{"Open":12.32,"Close":12.35,"High":12.42,"Low":12.28,"TurnoverRate":0.49,"Amount":41936411.0,"Average":12.740820598511316},{"Open":12.32,"Close":12.34,"High":12.41,"Low":12.3,"TurnoverRate":0.43,"Amount":37074698.0,"Average":12.747893270983049},{"Open":12.39,"Close":12.5,"High":12.55,"Low":12.34,"TurnoverRate":0.87,"Amount":75616318.0,"Average":12.85183099070313},{"Open":12.59,"Close":12.49,"High":12.61,"Low":12.45,"TurnoverRate":0.94,"Amount":82381806.0,"Average":12.900578775113923},{"Open":12.5,"Close":12.69,"High":12.71,"Low":12.46,"TurnoverRate":1.41,"Amount":124418439.0,"Average":13.023472166977202}] | [{"Open":12.69,"Close":12.59,"High":12.73,"Low":12.55,"TurnoverRate":0.86,"Amount":75861814.0,"Average":12.996490380497164},{"Open":12.58,"Close":12.61,"High":12.64,"Low":12.5,"TurnoverRate":0.87,"Amount":76369886.0,"Average":12.94448727075494},{"Open":12.61,"Close":12.61,"High":12.62,"Low":12.52,"TurnoverRate":0.67,"Amount":58590592.0,"Average":12.975725738583515},{"Open":12.59,"Close":12.27,"High":12.61,"Low":12.27,"TurnoverRate":1.25,"Amount":108674440.0,"Average":12.827786302792795},{"Open":12.3,"Close":12.34,"High":12.39,"Low":12.25,"TurnoverRate":0.42,"Amount":36125048.0,"Average":12.712477742196572},{"Open":12.32,"Close":12.08,"High":12.38,"Low":12.06,"TurnoverRate":0.85,"Amount":72211490.0,"Average":12.596199065029305},{"Open":12.08,"Close":11.99,"High":12.15,"Low":11.96,"TurnoverRate":0.63,"Amount":53048620.0,"Average":12.416004306511258},{"Open":11.96,"Close":12.18,"High":12.21,"Low":11.92,"TurnoverRate":0.5,"Amount":42043991.0,"Average":12.474110962765169},{"Open":12.15,"Close":12.19,"High":12.23,"Low":12.1,"TurnoverRate":0.31,"Amount":26305074.0,"Average":12.548334684921052},{"Open":12.17,"Close":12.07,"High":12.18,"Low":11.94,"TurnoverRate":0.66,"Amount":55925713.0,"Average":12.424622989425043}] |
[{"Open":10.61,"Close":10.34,"High":10.61,"Low":10.21,"TurnoverRate":0.67,"Amount":49006785.0,"Average":10.76173415608942},{"Open":10.34,"Close":10.18,"High":10.35,"Low":10.04,"TurnoverRate":0.39,"Amount":27991625.0,"Average":10.55133061932225},{"Open":10.16,"Close":10.32,"High":10.53,"Low":10.13,"TurnoverRate":0.55,"Amount":40327490.0,"Average":10.779004624061155},{"Open":10.4,"Close":10.16,"High":10.4,"Low":10.14,"TurnoverRate":0.35,"Amount":25106847.0,"Average":10.638945294292132},{"Open":10.15,"Close":10.44,"High":10.51,"Low":10.13,"TurnoverRate":0.49,"Amount":35270134.0,"Average":10.688891111313149},{"Open":10.44,"Close":10.41,"High":10.65,"Low":10.25,"TurnoverRate":0.69,"Amount":50843859.0,"Average":10.843682605357447},{"Open":10.5,"Close":10.34,"High":10.56,"Low":10.14,"TurnoverRate":0.73,"Amount":52470335.0,"Average":10.653009907824746},{"Open":10.26,"Close":10.23,"High":10.39,"Low":10.19,"TurnoverRate":0.38,"Amount":27634978.0,"Average":10.633745574880715},{"Open":10.25,"Close":10.26,"High":10.39,"Low":10.18,"TurnoverRate":0.47,"Amount":33928138.0,"Average":10.664530709750425},{"Open":10.29,"Close":10.35,"High":10.41,"Low":10.19,"TurnoverRate":0.5,"Amount":36490393.0,"Average":10.71356224310041},{"Open":10.35,"Close":10.71,"High":11.42,"Low":10.35,"TurnoverRate":1.2,"Amount":91235839.0,"Average":11.205030335036353},{"Open":10.76,"Close":10.73,"High":10.81,"Low":10.57,"TurnoverRate":0.44,"Amount":32702753.0,"Average":11.067296016785678},{"Open":10.71,"Close":10.59,"High":10.78,"Low":10.56,"TurnoverRate":0.5,"Amount":37076818.0,"Average":11.03608108108108},{"Open":10.61,"Close":10.62,"High":10.69,"Low":10.57,"TurnoverRate":0.32,"Amount":23600578.0,"Average":11.008245720416063},{"Open":10.64,"Close":10.39,"High":10.72,"Low":10.26,"TurnoverRate":0.63,"Amount":46447777.0,"Average":10.881777012463687},{"Open":10.33,"Close":10.39,"High":10.49,"Low":10.3,"TurnoverRate":0.32,"Amount":23625005.0,"Average":10.79654739054931},{"Open":10.44,"Close":10.22,"High":10.44,"Low":10.22,"TurnoverRate":0.43,"Amount":31266087.0,"Average":10.68341659263309},{"Open":10.21,"Close":9.73,"High":10.23,"Low":9.73,"TurnoverRate":0.87,"Amount":60850164.0,"Average":10.341456467429174},{"Open":9.72,"Close":9.77,"High":9.82,"Low":9.6,"TurnoverRate":0.96,"Amount":65928723.0,"Average":10.118129959023312},{"Open":9.77,"Close":9.62,"High":9.77,"Low":9.51,"TurnoverRate":1.04,"Amount":70578358.0,"Average":10.011114609929079},{"Open":9.63,"Close":9.45,"High":9.76,"Low":9.37,"TurnoverRate":1.27,"Amount":94194987.0,"Average":9.919960718234954},{"Open":9.46,"Close":8.98,"High":9.49,"Low":8.91,"TurnoverRate":2.22,"Amount":158942174.0,"Average":9.557212247303164},{"Open":8.97,"Close":8.88,"High":9.01,"Low":8.76,"TurnoverRate":1.91,"Amount":132362254.0,"Average":9.254160246102217},{"Open":8.84,"Close":9.06,"High":9.08,"Low":8.83,"TurnoverRate":1.38,"Amount":97078124.0,"Average":9.353321514596782},{"Open":9.02,"Close":10.01,"High":10.01,"Low":9.02,"TurnoverRate":2.84,"Amount":212500418.0,"Average":9.973595509309453},{"Open":10.51,"Close":10.28,"High":10.87,"Low":10.21,"TurnoverRate":3.92,"Amount":320298528.0,"Average":10.915410394735497},{"Open":10.15,"Close":10.16,"High":10.36,"Low":10.07,"TurnoverRate":1.94,"Amount":153989975.0,"Average":10.59763361457889},{"Open":10.26,"Close":9.93,"High":10.27,"Low":9.88,"TurnoverRate":1.63,"Amount":127017266.0,"Average":10.404599190681367},{"Open":9.88,"Close":9.77,"High":10.15,"Low":9.67,"TurnoverRate":1.72,"Amount":132565718.0,"Average":10.282629652037667},{"Open":9.77,"Close":9.71,"High":10.03,"Low":9.56,"TurnoverRate":1.83,"Amount":139658502.0,"Average":10.190406496946348}] | [{"Open":9.68,"Close":9.17,"High":9.79,"Low":9.08,"TurnoverRate":2.0,"Amount":146381352.0,"Average":9.760253372183735},{"Open":9.18,"Close":9.22,"High":9.47,"Low":9.12,"TurnoverRate":1.51,"Amount":109617462.0,"Average":9.684034666148383},{"Open":8.91,"Close":9.04,"High":9.13,"Low":8.71,"TurnoverRate":1.4,"Amount":98886619.0,"Average":9.397278221782969},{"Open":8.81,"Close":8.92,"High":9.28,"Low":8.8,"TurnoverRate":1.05,"Amount":74331310.0,"Average":9.429796006393829},{"Open":9.11,"Close":8.94,"High":9.11,"Low":8.63,"TurnoverRate":1.18,"Amount":82381176.0,"Average":9.315765333815813},{"Open":8.98,"Close":9.07,"High":9.23,"Low":8.88,"TurnoverRate":1.28,"Amount":91385949.0,"Average":9.494841347352672},{"Open":8.84,"Close":9.05,"High":9.16,"Low":8.81,"TurnoverRate":1.19,"Amount":83578593.0,"Average":9.38811055197358},{"Open":9.11,"Close":9.11,"High":9.21,"Low":8.99,"TurnoverRate":1.06,"Amount":75586024.0,"Average":9.506719323841626},{"Open":9.11,"Close":9.34,"High":9.37,"Low":9.07,"TurnoverRate":1.08,"Amount":78692313.0,"Average":9.694633920981632},{"Open":9.27,"Close":9.25,"High":9.34,"Low":9.23,"TurnoverRate":0.49,"Amount":35757603.0,"Average":9.662650110792844}] |
[{"Open":8.79,"Close":8.25,"High":8.84,"Low":7.96,"TurnoverRate":2.21,"Amount":144304166.0,"Average":8.710548090736784},{"Open":8.21,"Close":8.15,"High":8.33,"Low":8.03,"TurnoverRate":2.0,"Amount":127797758.0,"Average":8.539491363469313},{"Open":8.08,"Close":8.04,"High":8.24,"Low":7.93,"TurnoverRate":2.17,"Amount":137527737.0,"Average":8.467309662484146},{"Open":8.07,"Close":7.81,"High":8.13,"Low":7.78,"TurnoverRate":1.31,"Amount":82048611.0,"Average":8.34582203415691},{"Open":7.89,"Close":7.94,"High":7.97,"Low":7.79,"TurnoverRate":0.61,"Amount":38140734.0,"Average":8.283540526452958},{"Open":7.91,"Close":7.84,"High":7.99,"Low":7.8,"TurnoverRate":1.15,"Amount":71385355.0,"Average":8.270713466417954},{"Open":7.68,"Close":7.75,"High":7.79,"Low":7.43,"TurnoverRate":1.63,"Amount":97849867.0,"Average":7.992637696548908},{"Open":7.7,"Close":7.44,"High":7.84,"Low":7.44,"TurnoverRate":1.53,"Amount":91495372.0,"Average":7.999245672320336},{"Open":7.45,"Close":7.61,"High":7.69,"Low":7.45,"TurnoverRate":1.87,"Amount":111868037.0,"Average":7.976842506827532},{"Open":7.62,"Close":7.74,"High":7.76,"Low":7.61,"TurnoverRate":0.85,"Amount":60505567.0,"Average":8.102845377115921},{"Open":7.72,"Close":7.58,"High":7.74,"Low":7.52,"TurnoverRate":0.9,"Amount":63646881.0,"Average":8.00489007671991},{"Open":7.57,"Close":7.63,"High":7.75,"Low":7.55,"TurnoverRate":1.15,"Amount":82341948.0,"Average":8.035712696398946},{"Open":7.63,"Close":7.48,"High":7.66,"Low":7.46,"TurnoverRate":1.0,"Amount":70270740.0,"Average":7.922382439486353},{"Open":7.49,"Close":7.43,"High":7.53,"Low":7.38,"TurnoverRate":0.62,"Amount":43288531.0,"Average":7.8709282155714755},{"Open":7.45,"Close":7.49,"High":7.51,"Low":7.39,"TurnoverRate":0.5,"Amount":35176463.0,"Average":7.832133903324205},{"Open":7.5,"Close":7.55,"High":7.63,"Low":7.43,"TurnoverRate":0.86,"Amount":60562309.0,"Average":7.916331254983465},{"Open":7.56,"Close":8.0,"High":8.03,"Low":7.53,"TurnoverRate":3.02,"Amount":219623301.0,"Average":8.178542206631514},{"Open":7.96,"Close":8.15,"High":8.29,"Low":7.93,"TurnoverRate":2.71,"Amount":204788906.0,"Average":8.50254533829342},{"Open":8.2,"Close":8.24,"High":8.26,"Low":7.99,"TurnoverRate":1.98,"Amount":149855421.0,"Average":8.51054741540873},{"Open":8.14,"Close":8.26,"High":8.36,"Low":8.11,"TurnoverRate":1.84,"Amount":140993880.0,"Average":8.623162452754027},{"Open":8.24,"Close":8.32,"High":8.43,"Low":8.01,"TurnoverRate":1.61,"Amount":124351163.0,"Average":8.675803768898563},{"Open":8.3,"Close":8.53,"High":8.63,"Low":8.18,"TurnoverRate":1.82,"Amount":143108389.0,"Average":8.830798551118132},{"Open":8.53,"Close":8.64,"High":8.71,"Low":8.39,"TurnoverRate":1.49,"Amount":118403679.0,"Average":8.941795477887869},{"Open":8.55,"Close":8.66,"High":8.76,"Low":8.55,"TurnoverRate":0.94,"Amount":75359614.0,"Average":9.04720682865924},{"Open":8.64,"Close":8.78,"High":8.8,"Low":8.59,"TurnoverRate":0.97,"Amount":78007591.0,"Average":9.072760060479181},{"Open":8.69,"Close":8.92,"High":9.06,"Low":8.61,"TurnoverRate":1.94,"Amount":159664584.0,"Average":9.27543665801077},{"Open":8.96,"Close":9.38,"High":9.56,"Low":8.83,"TurnoverRate":2.59,"Amount":220751702.0,"Average":9.574504992149617},{"Open":9.33,"Close":8.95,"High":9.48,"Low":8.92,"TurnoverRate":1.53,"Amount":130830465.0,"Average":9.591254416961132},{"Open":8.98,"Close":8.99,"High":9.14,"Low":8.77,"TurnoverRate":1.18,"Amount":98054276.0,"Average":9.329084543223033},{"Open":8.92,"Close":9.55,"High":9.58,"Low":8.9,"TurnoverRate":1.79,"Amount":154685624.0,"Average":9.733001780669355}] | [{"Open":9.56,"Close":9.46,"High":9.7,"Low":9.33,"TurnoverRate":1.65,"Amount":144626665.0,"Average":9.864653061502889},{"Open":9.37,"Close":9.48,"High":9.66,"Low":9.37,"TurnoverRate":0.93,"Amount":81855620.0,"Average":9.929114507520621},{"Open":9.48,"Close":9.2,"High":9.5,"Low":9.11,"TurnoverRate":1.05,"Amount":89572292.0,"Average":9.62842683464296},{"Open":9.09,"Close":9.07,"High":9.45,"Low":8.95,"TurnoverRate":1.0,"Amount":84979530.0,"Average":9.589745528409411},{"Open":8.98,"Close":9.6,"High":9.66,"Low":8.98,"TurnoverRate":1.52,"Amount":131836455.0,"Average":9.76834058223365},{"Open":9.61,"Close":9.58,"High":9.81,"Low":9.44,"TurnoverRate":1.44,"Amount":127763864.0,"Average":10.003747690187604},{"Open":9.52,"Close":9.21,"High":9.58,"Low":9.19,"TurnoverRate":0.77,"Amount":66659499.0,"Average":9.756666813032405},{"Open":9.16,"Close":9.23,"High":9.34,"Low":9.03,"TurnoverRate":0.83,"Amount":70379895.0,"Average":9.582014295439075},{"Open":8.96,"Close":8.39,"High":9.3,"Low":8.27,"TurnoverRate":1.21,"Amount":97572438.0,"Average":9.086395239469935},{"Open":8.39,"Close":8.89,"High":8.89,"Low":8.29,"TurnoverRate":1.16,"Amount":93027006.0,"Average":9.03332679497388}] |
[{"Open":7.69,"Close":7.58,"High":7.88,"Low":7.56,"TurnoverRate":0.66,"Amount":46932389.0,"Average":8.012084777301672},{"Open":7.69,"Close":7.47,"High":7.7,"Low":7.46,"TurnoverRate":0.5,"Amount":34940832.0,"Average":7.82829950262132},{"Open":7.52,"Close":7.49,"High":7.62,"Low":7.33,"TurnoverRate":0.61,"Amount":42058975.0,"Average":7.7814939870490285},{"Open":7.46,"Close":7.54,"High":7.63,"Low":7.41,"TurnoverRate":0.43,"Amount":29812716.0,"Average":7.820344158228845},{"Open":7.51,"Close":7.33,"High":7.57,"Low":7.31,"TurnoverRate":0.41,"Amount":28276490.0,"Average":7.687798047905169},{"Open":7.23,"Close":7.75,"High":7.81,"Low":7.23,"TurnoverRate":0.96,"Amount":67601978.0,"Average":7.8830610103083165},{"Open":7.71,"Close":7.66,"High":7.83,"Low":7.64,"TurnoverRate":0.59,"Amount":42043031.0,"Average":8.01491364190941},{"Open":7.71,"Close":7.72,"High":7.78,"Low":7.67,"TurnoverRate":0.34,"Amount":24153680.0,"Average":8.021813351046164},{"Open":7.71,"Close":7.8,"High":7.85,"Low":7.68,"TurnoverRate":0.43,"Amount":30552740.0,"Average":8.063962204391892},{"Open":7.81,"Close":7.62,"High":7.81,"Low":7.61,"TurnoverRate":0.29,"Amount":20590768.0,"Average":7.955632485897535},{"Open":7.62,"Close":7.54,"High":7.75,"Low":7.51,"TurnoverRate":0.42,"Amount":29673977.0,"Average":7.903576241843122},{"Open":7.4,"Close":7.75,"High":7.8,"Low":7.4,"TurnoverRate":0.6,"Amount":42148165.0,"Average":7.940947114569399},{"Open":7.73,"Close":7.48,"High":7.78,"Low":7.32,"TurnoverRate":0.85,"Amount":58353525.0,"Average":7.758023452145126},{"Open":7.39,"Close":7.53,"High":7.57,"Low":7.39,"TurnoverRate":0.41,"Amount":28293185.0,"Average":7.799852511440701},{"Open":7.53,"Close":7.57,"High":7.68,"Low":7.51,"TurnoverRate":0.59,"Amount":41581290.0,"Average":7.903685611100551},{"Open":7.47,"Close":7.29,"High":7.6,"Low":7.27,"TurnoverRate":0.61,"Amount":42125719.0,"Average":7.712931687935991},{"Open":7.29,"Close":7.36,"High":7.45,"Low":7.16,"TurnoverRate":0.61,"Amount":41350479.0,"Average":7.6258629020359985},{"Open":7.38,"Close":7.1,"High":7.38,"Low":6.99,"TurnoverRate":0.42,"Amount":28118312.0,"Average":7.485839944624887},{"Open":7.07,"Close":7.14,"High":7.26,"Low":6.99,"TurnoverRate":0.22,"Amount":14528593.0,"Average":7.438353983207045},{"Open":7.14,"Close":7.03,"High":7.19,"Low":6.92,"TurnoverRate":0.25,"Amount":16190821.0,"Average":7.350443092568212},{"Open":7.05,"Close":7.16,"High":7.23,"Low":7.01,"TurnoverRate":0.37,"Amount":24166707.0,"Average":7.412190835480309},{"Open":7.17,"Close":7.11,"High":7.25,"Low":7.11,"TurnoverRate":0.18,"Amount":12064250.0,"Average":7.456273176761434},{"Open":7.06,"Close":7.01,"High":7.16,"Low":6.97,"TurnoverRate":0.31,"Amount":20340673.0,"Average":7.358078787440313},{"Open":6.98,"Close":7.03,"High":7.1,"Low":6.89,"TurnoverRate":0.35,"Amount":22849177.0,"Average":7.294929123299917},{"Open":7.03,"Close":7.19,"High":7.22,"Low":7.02,"TurnoverRate":0.4,"Amount":26145728.0,"Average":7.43705996131528},{"Open":7.16,"Close":7.08,"High":7.24,"Low":7.05,"TurnoverRate":0.39,"Amount":25559837.0,"Average":7.418970451642865},{"Open":7.07,"Close":7.22,"High":7.25,"Low":7.03,"TurnoverRate":0.48,"Amount":31921775.0,"Average":7.420389827750529},{"Open":7.2,"Close":7.76,"High":7.81,"Low":7.17,"TurnoverRate":1.03,"Amount":71246377.0,"Average":7.80936261399509},{"Open":7.81,"Close":7.66,"High":7.82,"Low":7.64,"TurnoverRate":0.62,"Amount":44477763.0,"Average":8.015744485294118},{"Open":7.75,"Close":7.54,"High":7.75,"Low":7.53,"TurnoverRate":0.39,"Amount":27810037.0,"Average":7.929865126889079}] | [{"Open":7.54,"Close":7.55,"High":7.71,"Low":7.48,"TurnoverRate":0.47,"Amount":33134526.0,"Average":7.852899938379864},{"Open":7.49,"Close":7.37,"High":7.56,"Low":7.34,"TurnoverRate":0.21,"Amount":14135908.0,"Average":7.738494553019105},{"Open":7.37,"Close":7.68,"High":7.85,"Low":7.37,"TurnoverRate":0.64,"Amount":45612732.0,"Average":7.963950832838635},{"Open":7.71,"Close":7.66,"High":7.84,"Low":7.63,"TurnoverRate":0.44,"Amount":31541085.0,"Average":8.007180574242847},{"Open":7.58,"Close":7.46,"High":7.58,"Low":7.37,"TurnoverRate":0.56,"Amount":38312507.0,"Average":7.757452620069652},{"Open":7.48,"Close":7.44,"High":7.48,"Low":7.04,"TurnoverRate":0.47,"Amount":31335702.0,"Average":7.572485440177859},{"Open":7.51,"Close":7.43,"High":7.77,"Low":7.43,"TurnoverRate":0.43,"Amount":29830493.0,"Average":7.877493662194993},{"Open":7.41,"Close":7.24,"High":7.58,"Low":7.16,"TurnoverRate":0.25,"Amount":16876923.0,"Average":7.646304367524466},{"Open":7.23,"Close":7.32,"High":7.37,"Low":7.15,"TurnoverRate":0.31,"Amount":20596191.0,"Average":7.570737364455064},{"Open":7.32,"Close":7.11,"High":7.32,"Low":7.07,"TurnoverRate":0.19,"Amount":12896844.0,"Average":7.469503069616588}] |
[{"Open":9.58,"Close":9.22,"High":9.63,"Low":9.11,"TurnoverRate":0.53,"Amount":45652959.0,"Average":9.654850163899757},{"Open":9.12,"Close":9.33,"High":9.41,"Low":9.12,"TurnoverRate":0.45,"Amount":38775438.0,"Average":9.592419662073572},{"Open":9.23,"Close":9.41,"High":9.48,"Low":9.17,"TurnoverRate":0.44,"Amount":37402685.0,"Average":9.668523975701175},{"Open":9.41,"Close":9.05,"High":9.43,"Low":8.96,"TurnoverRate":0.56,"Amount":46550670.0,"Average":9.418255573989398},{"Open":8.91,"Close":9.18,"High":9.25,"Low":8.91,"TurnoverRate":0.44,"Amount":37009827.0,"Average":9.458897180974775},{"Open":9.23,"Close":9.25,"High":9.36,"Low":9.12,"TurnoverRate":0.38,"Amount":32166710.0,"Average":9.504124686068844},{"Open":9.25,"Close":9.15,"High":9.3,"Low":8.99,"TurnoverRate":0.43,"Amount":35704613.0,"Average":9.445414936112801},{"Open":9.13,"Close":9.05,"High":9.13,"Low":8.76,"TurnoverRate":0.56,"Amount":46349899.0,"Average":9.233047609561753},{"Open":9.06,"Close":9.06,"High":9.12,"Low":8.88,"TurnoverRate":0.33,"Amount":27338063.0,"Average":9.298977176094425},{"Open":9.06,"Close":8.96,"High":9.18,"Low":8.86,"TurnoverRate":0.41,"Amount":33567516.0,"Average":9.248013885445078},{"Open":8.9,"Close":9.14,"High":9.25,"Low":8.76,"TurnoverRate":0.69,"Amount":56767478.0,"Average":9.276034837739795},{"Open":9.09,"Close":8.75,"High":9.1,"Low":8.72,"TurnoverRate":0.46,"Amount":37542514.0,"Average":9.138211425650512},{"Open":8.77,"Close":8.36,"High":8.8,"Low":8.26,"TurnoverRate":0.63,"Amount":49251941.0,"Average":8.819874109093513},{"Open":8.32,"Close":8.48,"High":8.56,"Low":8.3,"TurnoverRate":0.55,"Amount":42348849.0,"Average":8.751389514579158},{"Open":8.57,"Close":8.79,"High":8.86,"Low":8.51,"TurnoverRate":0.73,"Amount":58109388.0,"Average":8.970266748996604},{"Open":8.81,"Close":8.68,"High":8.89,"Low":8.61,"TurnoverRate":0.39,"Amount":31087369.0,"Average":9.01867391935016},{"Open":8.63,"Close":8.78,"High":8.94,"Low":8.63,"TurnoverRate":0.38,"Amount":30802224.0,"Average":9.138769915442813},{"Open":8.78,"Close":8.73,"High":8.89,"Low":8.72,"TurnoverRate":0.23,"Amount":18876818.0,"Average":9.09989298110297},{"Open":8.76,"Close":8.81,"High":8.86,"Low":8.67,"TurnoverRate":0.22,"Amount":17885971.0,"Average":9.061693687303679},{"Open":8.74,"Close":8.77,"High":8.89,"Low":8.66,"TurnoverRate":0.29,"Amount":23466595.0,"Average":9.065361585412964},{"Open":8.72,"Close":8.81,"High":8.85,"Low":8.65,"TurnoverRate":0.46,"Amount":36612112.0,"Average":9.052768587889128},{"Open":8.79,"Close":8.79,"High":8.85,"Low":8.7,"TurnoverRate":0.39,"Amount":31047216.0,"Average":9.053514128247746},{"Open":8.79,"Close":8.61,"High":8.81,"Low":8.61,"TurnoverRate":0.41,"Amount":32588099.0,"Average":8.98238671444322},{"Open":8.69,"Close":8.61,"High":8.76,"Low":8.47,"TurnoverRate":0.73,"Amount":57209596.0,"Average":8.860500875060016},{"Open":8.59,"Close":9.04,"High":9.16,"Low":8.59,"TurnoverRate":0.87,"Amount":70979438.0,"Average":9.262738388860614},{"Open":9.1,"Close":9.07,"High":9.33,"Low":9.0,"TurnoverRate":0.56,"Amount":46350363.0,"Average":9.370524623968947},{"Open":9.19,"Close":9.15,"High":9.25,"Low":9.07,"TurnoverRate":0.69,"Amount":57616269.0,"Average":9.430757357514649},{"Open":9.15,"Close":9.09,"High":9.19,"Low":9.0,"TurnoverRate":0.65,"Amount":54079728.0,"Average":9.386886065403042},{"Open":9.12,"Close":9.13,"High":9.31,"Low":9.01,"TurnoverRate":1.0,"Amount":83386064.0,"Average":9.460530740518033},{"Open":9.15,"Close":9.11,"High":9.28,"Low":9.07,"TurnoverRate":0.51,"Amount":42894951.0,"Average":9.466158582336584}] | [{"Open":9.1,"Close":9.11,"High":9.2,"Low":8.99,"TurnoverRate":0.6,"Amount":49861333.0,"Average":9.380718491900739},{"Open":9.16,"Close":8.92,"High":9.16,"Low":8.89,"TurnoverRate":0.46,"Amount":38054388.0,"Average":9.28971487159457},{"Open":8.99,"Close":9.09,"High":9.19,"Low":8.97,"TurnoverRate":0.53,"Amount":44163542.0,"Average":9.373364037694202},{"Open":9.09,"Close":9.53,"High":9.53,"Low":9.08,"TurnoverRate":0.91,"Amount":77623281.0,"Average":9.60624726192686},{"Open":9.56,"Close":9.74,"High":9.76,"Low":9.44,"TurnoverRate":0.93,"Amount":81026221.0,"Average":9.877873530989419},{"Open":9.7,"Close":9.61,"High":9.92,"Low":9.51,"TurnoverRate":1.08,"Amount":95015783.0,"Average":9.972583414675105},{"Open":9.66,"Close":9.62,"High":9.66,"Low":9.49,"TurnoverRate":1.08,"Amount":94458925.0,"Average":9.86196897088149},{"Open":9.64,"Close":9.61,"High":9.73,"Low":9.51,"TurnoverRate":0.83,"Amount":72605847.0,"Average":9.926832693017596},{"Open":9.56,"Close":9.62,"High":9.7,"Low":9.44,"TurnoverRate":0.89,"Amount":77849860.0,"Average":9.842078913766294},{"Open":9.66,"Close":9.71,"High":9.84,"Low":9.54,"TurnoverRate":1.93,"Amount":169827475.0,"Average":9.97178494257463}] |
[{"Open":9.76,"Close":9.82,"High":10.06,"Low":9.71,"TurnoverRate":3.29,"Amount":298267216.0,"Average":10.18626959868585},{"Open":9.77,"Close":10.43,"High":10.66,"Low":9.73,"TurnoverRate":4.64,"Amount":433402832.0,"Average":10.499633750747979},{"Open":10.37,"Close":10.41,"High":10.57,"Low":10.12,"TurnoverRate":2.82,"Amount":267838214.0,"Average":10.66833748242445},{"Open":10.31,"Close":10.51,"High":11.04,"Low":10.26,"TurnoverRate":3.03,"Amount":296287632.0,"Average":10.978129230906038},{"Open":10.51,"Close":10.7,"High":10.88,"Low":10.42,"TurnoverRate":2.39,"Amount":233515265.0,"Average":10.969028728991104},{"Open":10.59,"Close":10.81,"High":11.01,"Low":10.38,"TurnoverRate":2.1,"Amount":205995779.0,"Average":10.989665181786657},{"Open":10.71,"Close":10.78,"High":11.18,"Low":10.61,"TurnoverRate":3.49,"Amount":349490272.0,"Average":11.260331021061754},{"Open":10.9,"Close":11.06,"High":11.44,"Low":10.78,"TurnoverRate":3.04,"Amount":308249520.0,"Average":11.388809576590557},{"Open":11.09,"Close":10.91,"High":11.2,"Low":10.53,"TurnoverRate":2.53,"Amount":251274241.0,"Average":11.165362100529665},{"Open":10.8,"Close":10.76,"High":11.06,"Low":10.53,"TurnoverRate":1.43,"Amount":140950926.0,"Average":11.054107599403968},{"Open":10.41,"Close":10.0,"High":10.48,"Low":9.66,"TurnoverRate":2.51,"Amount":232207556.0,"Average":10.38174963897545},{"Open":10.08,"Close":10.79,"High":10.88,"Low":9.99,"TurnoverRate":3.34,"Amount":320915056.0,"Average":10.80518435964862},{"Open":10.55,"Close":10.56,"High":11.05,"Low":10.37,"TurnoverRate":2.17,"Amount":211703944.0,"Average":10.981975992613112},{"Open":10.46,"Close":10.31,"High":10.85,"Low":10.01,"TurnoverRate":1.86,"Amount":177833243.0,"Average":10.741511563993067},{"Open":10.52,"Close":10.84,"High":10.88,"Low":10.23,"TurnoverRate":2.25,"Amount":219787260.0,"Average":10.902145833333334},{"Open":10.79,"Close":10.48,"High":10.8,"Low":10.42,"TurnoverRate":1.33,"Amount":129605754.0,"Average":10.83560491928},{"Open":10.31,"Close":10.31,"High":10.7,"Low":10.25,"TurnoverRate":1.62,"Amount":156331945.0,"Average":10.774083046175052},{"Open":10.37,"Close":10.63,"High":10.74,"Low":10.32,"TurnoverRate":1.71,"Amount":166395373.0,"Average":10.834654473000514},{"Open":10.6,"Close":10.44,"High":10.68,"Low":10.26,"TurnoverRate":1.39,"Amount":133567889.0,"Average":10.725587720425272},{"Open":10.47,"Close":10.57,"High":10.94,"Low":10.36,"TurnoverRate":2.39,"Amount":235898982.0,"Average":11.007833934512671},{"Open":10.48,"Close":10.41,"High":10.81,"Low":9.71,"TurnoverRate":2.2,"Amount":209690601.0,"Average":10.635770709488932},{"Open":10.59,"Close":10.4,"High":10.62,"Low":10.15,"TurnoverRate":1.29,"Amount":124206652.0,"Average":10.717448313947468},{"Open":10.4,"Close":10.12,"High":10.4,"Low":10.09,"TurnoverRate":1.31,"Amount":123508195.0,"Average":10.488484238595062},{"Open":10.1,"Close":9.98,"High":10.25,"Low":9.96,"TurnoverRate":1.0,"Amount":93339794.0,"Average":10.390599458984092},{"Open":10.03,"Close":9.91,"High":10.13,"Low":9.87,"TurnoverRate":0.67,"Amount":61342808.0,"Average":10.259195558008463},{"Open":10.01,"Close":10.19,"High":10.26,"Low":9.75,"TurnoverRate":0.78,"Amount":71940832.0,"Average":10.336623466191558},{"Open":10.29,"Close":10.05,"High":10.29,"Low":9.96,"TurnoverRate":0.68,"Amount":63146166.0,"Average":10.390325797215915},{"Open":10.01,"Close":9.98,"High":10.14,"Low":9.92,"TurnoverRate":0.54,"Amount":49674094.0,"Average":10.317387529597474},{"Open":10.01,"Close":9.99,"High":10.05,"Low":9.78,"TurnoverRate":0.79,"Amount":72500438.0,"Average":10.180072172765312},{"Open":9.91,"Close":9.91,"High":10.14,"Low":9.84,"TurnoverRate":0.66,"Amount":60333575.0,"Average":10.261510136743997}] | [{"Open":9.86,"Close":9.67,"High":9.99,"Low":9.59,"TurnoverRate":0.81,"Amount":72776859.0,"Average":10.022290022722578},{"Open":9.77,"Close":9.58,"High":9.8,"Low":9.52,"TurnoverRate":0.54,"Amount":48106925.0,"Average":9.951990111504168},{"Open":9.7,"Close":9.63,"High":9.85,"Low":9.61,"TurnoverRate":0.57,"Amount":51024639.0,"Average":10.007578354842506},{"Open":9.59,"Close":9.68,"High":9.82,"Low":9.52,"TurnoverRate":0.53,"Amount":46902132.0,"Average":9.95925850426806},{"Open":9.72,"Close":9.68,"High":9.81,"Low":9.52,"TurnoverRate":0.82,"Amount":72775698.0,"Average":9.919810533776785},{"Open":9.68,"Close":10.1,"High":10.26,"Low":9.62,"TurnoverRate":1.11,"Amount":101723971.0,"Average":10.246272726357034},{"Open":10.06,"Close":10.25,"High":10.36,"Low":9.98,"TurnoverRate":0.69,"Amount":64340678.0,"Average":10.454928909182497},{"Open":10.29,"Close":10.26,"High":10.36,"Low":10.04,"TurnoverRate":0.61,"Amount":57125614.0,"Average":10.514561752254739},{"Open":10.3,"Close":10.43,"High":10.76,"Low":10.24,"TurnoverRate":1.19,"Amount":115898389.0,"Average":10.822724208127894},{"Open":10.43,"Close":10.67,"High":10.89,"Low":10.25,"TurnoverRate":1.12,"Amount":108954801.0,"Average":10.884704242799629}] |
[{"Open":10.78,"Close":10.69,"High":10.8,"Low":10.65,"TurnoverRate":0.36,"Amount":34985254.0,"Average":10.978865875855144},{"Open":10.82,"Close":10.83,"High":11.0,"Low":10.77,"TurnoverRate":0.57,"Amount":56895876.0,"Average":11.159992938684242},{"Open":10.63,"Close":10.71,"High":10.95,"Low":10.58,"TurnoverRate":0.74,"Amount":72909343.0,"Average":11.029490348541692},{"Open":10.83,"Close":11.54,"High":11.68,"Low":10.77,"TurnoverRate":1.56,"Amount":161639236.0,"Average":11.544835083208342},{"Open":11.54,"Close":11.57,"High":11.82,"Low":11.38,"TurnoverRate":1.36,"Amount":143769190.0,"Average":11.804291672824606},{"Open":11.57,"Close":11.86,"High":12.07,"Low":11.44,"TurnoverRate":1.61,"Amount":174695022.0,"Average":12.137414594493194},{"Open":11.79,"Close":11.87,"High":12.08,"Low":11.79,"TurnoverRate":0.68,"Amount":74007301.0,"Average":12.171252528574954},{"Open":11.97,"Close":11.87,"High":12.08,"Low":11.73,"TurnoverRate":0.63,"Amount":68316259.0,"Average":12.169126453980299},{"Open":11.98,"Close":12.95,"High":13.08,"Low":11.85,"TurnoverRate":2.77,"Amount":321780496.0,"Average":12.933715553554777},{"Open":12.74,"Close":12.56,"High":12.88,"Low":12.34,"TurnoverRate":1.23,"Amount":141678260.0,"Average":12.825276098055545},{"Open":12.66,"Close":12.83,"High":12.93,"Low":12.51,"TurnoverRate":1.24,"Amount":144195095.0,"Average":12.957047543738263},{"Open":12.74,"Close":13.08,"High":13.08,"Low":11.74,"TurnoverRate":1.38,"Amount":159950049.0,"Average":12.926614432223182},{"Open":13.12,"Close":12.54,"High":13.12,"Low":12.52,"TurnoverRate":1.22,"Amount":141729105.0,"Average":12.95358915302569},{"Open":12.61,"Close":12.44,"High":12.77,"Low":12.39,"TurnoverRate":0.98,"Amount":112481444.0,"Average":12.83580513745136},{"Open":12.28,"Close":13.28,"High":13.53,"Low":12.28,"TurnoverRate":1.62,"Amount":193636954.0,"Average":13.369393935209478},{"Open":13.47,"Close":13.14,"High":13.56,"Low":13.01,"TurnoverRate":0.76,"Amount":91565470.0,"Average":13.509415895778929},{"Open":13.11,"Close":13.31,"High":13.48,"Low":12.97,"TurnoverRate":0.74,"Amount":89237651.0,"Average":13.497133976647104},{"Open":13.48,"Close":13.3,"High":13.67,"Low":13.24,"TurnoverRate":0.77,"Amount":95321017.0,"Average":13.735214772547154},{"Open":13.16,"Close":13.31,"High":13.41,"Low":13.16,"TurnoverRate":0.47,"Amount":56696444.0,"Average":13.570560329352066},{"Open":13.48,"Close":13.38,"High":13.52,"Low":13.13,"TurnoverRate":0.57,"Amount":69623066.0,"Average":13.570425104765617},{"Open":13.3,"Close":13.05,"High":13.38,"Low":12.85,"TurnoverRate":0.88,"Amount":105001073.0,"Average":13.329407291746007},{"Open":13.11,"Close":12.88,"High":13.2,"Low":12.71,"TurnoverRate":1.01,"Amount":119711766.0,"Average":13.194141583361805},{"Open":12.92,"Close":12.89,"High":13.02,"Low":12.72,"TurnoverRate":0.47,"Amount":55154481.0,"Average":13.120148675008325},{"Open":13.02,"Close":12.85,"High":13.09,"Low":12.73,"TurnoverRate":0.55,"Amount":64937199.0,"Average":13.121807104752667},{"Open":12.82,"Close":12.49,"High":12.89,"Low":12.47,"TurnoverRate":0.65,"Amount":75443501.0,"Average":12.853042063478542},{"Open":12.58,"Close":12.38,"High":12.85,"Low":12.36,"TurnoverRate":0.75,"Amount":86097468.0,"Average":12.776379770879089},{"Open":12.58,"Close":12.65,"High":12.69,"Low":12.39,"TurnoverRate":0.67,"Amount":76707678.0,"Average":12.853593954220987},{"Open":12.65,"Close":12.34,"High":12.66,"Low":12.3,"TurnoverRate":0.8,"Amount":90676824.0,"Average":12.704995586442672},{"Open":12.28,"Close":12.45,"High":12.67,"Low":12.26,"TurnoverRate":0.83,"Amount":93895451.0,"Average":12.68891740317306},{"Open":12.38,"Close":12.26,"High":12.63,"Low":12.15,"TurnoverRate":1.1,"Amount":123952395.0,"Average":12.616019847328245}] | [{"Open":12.17,"Close":12.31,"High":12.5,"Low":12.08,"TurnoverRate":1.0,"Amount":113294579.0,"Average":12.619695575654964},{"Open":12.38,"Close":12.49,"High":12.72,"Low":12.25,"TurnoverRate":0.91,"Amount":104751266.0,"Average":12.828989614461372},{"Open":12.53,"Close":12.25,"High":12.6,"Low":11.84,"TurnoverRate":0.82,"Amount":91698160.0,"Average":12.49583145960236},{"Open":12.21,"Close":12.62,"High":12.83,"Low":11.86,"TurnoverRate":0.94,"Amount":107148568.0,"Average":12.706920768947974},{"Open":12.62,"Close":12.66,"High":12.99,"Low":12.51,"TurnoverRate":0.97,"Amount":113410176.0,"Average":13.037900327642697},{"Open":12.6,"Close":13.16,"High":13.2,"Low":12.35,"TurnoverRate":1.01,"Amount":118915380.0,"Average":13.124159014656543},{"Open":13.18,"Close":13.15,"High":13.31,"Low":12.96,"TurnoverRate":0.98,"Amount":117751237.0,"Average":13.397264483684522},{"Open":13.29,"Close":13.24,"High":13.43,"Low":12.98,"TurnoverRate":1.21,"Amount":146248156.0,"Average":13.51109596001589},{"Open":13.36,"Close":13.17,"High":13.43,"Low":13.07,"TurnoverRate":0.89,"Amount":107718596.0,"Average":13.456078049267976},{"Open":13.06,"Close":13.01,"High":13.15,"Low":12.93,"TurnoverRate":0.52,"Amount":62432421.0,"Average":13.271634071680626}] |
[{"Open":14.93,"Close":14.83,"High":15.02,"Low":14.73,"TurnoverRate":0.62,"Amount":83343327.0,"Average":15.108829810376708},{"Open":14.91,"Close":15.19,"High":15.42,"Low":14.8,"TurnoverRate":0.91,"Amount":126397793.0,"Average":15.477028089337317},{"Open":15.29,"Close":15.43,"High":15.63,"Low":15.16,"TurnoverRate":0.82,"Amount":115616608.0,"Average":15.672153120425094},{"Open":15.58,"Close":15.56,"High":15.58,"Low":15.28,"TurnoverRate":0.72,"Amount":101980801.0,"Average":15.728554397112804},{"Open":15.57,"Close":15.98,"High":16.19,"Low":15.4,"TurnoverRate":1.17,"Amount":169213170.0,"Average":16.120299326467816},{"Open":15.89,"Close":15.79,"High":16.09,"Low":15.78,"TurnoverRate":0.62,"Amount":89260960.0,"Average":16.164314300718928},{"Open":15.75,"Close":16.2,"High":16.46,"Low":15.75,"TurnoverRate":0.77,"Amount":114121072.0,"Average":16.46269846078389},{"Open":16.24,"Close":16.06,"High":16.49,"Low":15.95,"TurnoverRate":0.75,"Amount":110880887.0,"Average":16.457763050480164},{"Open":16.06,"Close":16.07,"High":16.42,"Low":15.79,"TurnoverRate":0.73,"Amount":106769625.0,"Average":16.369934685617036},{"Open":16.0,"Close":16.09,"High":16.21,"Low":15.91,"TurnoverRate":0.54,"Amount":79173802.0,"Average":16.34977842023748},{"Open":16.15,"Close":15.94,"High":16.26,"Low":15.8,"TurnoverRate":0.81,"Amount":118337533.0,"Average":16.2221764818775},{"Open":15.93,"Close":15.93,"High":16.07,"Low":15.77,"TurnoverRate":0.55,"Amount":79445907.0,"Average":16.19725315500826},{"Open":15.93,"Close":15.81,"High":16.18,"Low":15.78,"TurnoverRate":0.77,"Amount":112724169.0,"Average":16.261889985285208},{"Open":15.76,"Close":16.32,"High":16.58,"Low":15.64,"TurnoverRate":1.13,"Amount":166361010.0,"Average":16.47008256771741},{"Open":16.41,"Close":16.86,"High":16.87,"Low":16.3,"TurnoverRate":0.97,"Amount":147260905.0,"Average":16.866635169341077},{"Open":16.84,"Close":16.79,"High":17.08,"Low":16.59,"TurnoverRate":0.94,"Amount":144397535.0,"Average":17.043889354469375},{"Open":16.88,"Close":16.58,"High":16.88,"Low":16.47,"TurnoverRate":0.59,"Amount":89785436.0,"Average":16.882673837012522},{"Open":16.49,"Close":16.73,"High":17.05,"Low":16.28,"TurnoverRate":1.15,"Amount":175482616.0,"Average":17.018146341463414},{"Open":16.74,"Close":16.73,"High":16.87,"Low":16.43,"TurnoverRate":0.7,"Amount":106448352.0,"Average":16.969559852699707},{"Open":16.72,"Close":16.76,"High":16.91,"Low":16.44,"TurnoverRate":0.7,"Amount":106640538.0,"Average":16.912304813258267},{"Open":16.88,"Close":17.19,"High":17.2,"Low":16.69,"TurnoverRate":1.02,"Amount":156572457.0,"Average":17.20198384970336},{"Open":17.22,"Close":17.51,"High":17.51,"Low":16.88,"TurnoverRate":0.87,"Amount":136989638.0,"Average":17.480525986703586},{"Open":17.3,"Close":17.42,"High":17.66,"Low":17.28,"TurnoverRate":0.76,"Amount":120199562.0,"Average":17.710524981950524},{"Open":17.42,"Close":17.53,"High":17.82,"Low":17.21,"TurnoverRate":0.78,"Amount":123962405.0,"Average":17.758384786190103},{"Open":17.44,"Close":17.24,"High":17.63,"Low":17.14,"TurnoverRate":0.55,"Amount":86996236.0,"Average":17.607366269303164},{"Open":17.44,"Close":17.4,"High":17.63,"Low":17.14,"TurnoverRate":0.51,"Amount":80825466.0,"Average":17.676814364447555},{"Open":17.47,"Close":17.29,"High":17.58,"Low":17.23,"TurnoverRate":0.47,"Amount":74909042.0,"Average":17.677650029498526},{"Open":17.29,"Close":17.7,"High":17.8,"Low":17.29,"TurnoverRate":0.81,"Amount":129246700.0,"Average":17.866313708685254},{"Open":17.74,"Close":17.69,"High":18.01,"Low":17.43,"TurnoverRate":0.81,"Amount":130793056.0,"Average":18.02699451443063},{"Open":17.68,"Close":17.71,"High":17.82,"Low":17.45,"TurnoverRate":0.87,"Amount":139970565.0,"Average":17.91898467604624}] | [{"Open":17.61,"Close":16.5,"High":17.78,"Low":15.91,"TurnoverRate":2.35,"Amount":358877120.0,"Average":17.051062374092517},{"Open":14.82,"Close":14.82,"High":15.23,"Low":14.82,"TurnoverRate":1.01,"Amount":137560922.0,"Average":15.117913882539124},{"Open":14.93,"Close":16.02,"High":16.3,"Low":14.9,"TurnoverRate":1.63,"Amount":232317668.0,"Average":15.888662526672867},{"Open":16.18,"Close":16.16,"High":16.57,"Low":15.84,"TurnoverRate":0.9,"Amount":133913799.0,"Average":16.512996818585382},{"Open":16.1,"Close":16.2,"High":16.41,"Low":15.76,"TurnoverRate":1.16,"Amount":170865304.0,"Average":16.382728388432923},{"Open":16.09,"Close":16.32,"High":16.38,"Low":15.89,"TurnoverRate":0.95,"Amount":140403787.0,"Average":16.406911634103018},{"Open":16.27,"Close":16.43,"High":16.48,"Low":15.99,"TurnoverRate":0.84,"Amount":123845901.0,"Average":16.518513217915544},{"Open":16.52,"Close":16.43,"High":16.67,"Low":16.27,"TurnoverRate":0.76,"Amount":113775336.0,"Average":16.705380651034403},{"Open":16.44,"Close":16.47,"High":16.56,"Low":16.28,"TurnoverRate":0.64,"Amount":95388372.0,"Average":16.712811563731933},{"Open":16.49,"Close":16.58,"High":17.31,"Low":16.49,"TurnoverRate":0.94,"Amount":145062639.0,"Average":17.138780600189037}] |
[{"Open":15.33,"Close":15.47,"High":15.83,"Low":15.11,"TurnoverRate":0.8,"Amount":113452113.0,"Average":15.806633646812957},{"Open":15.57,"Close":15.43,"High":15.69,"Low":15.35,"TurnoverRate":0.64,"Amount":89973949.0,"Average":15.767476122881726},{"Open":15.43,"Close":15.73,"High":15.93,"Low":15.14,"TurnoverRate":1.38,"Amount":197316993.0,"Average":15.911762481150257},{"Open":15.73,"Close":16.41,"High":16.48,"Low":15.7,"TurnoverRate":0.95,"Amount":140101358.0,"Average":16.428395637898685},{"Open":16.23,"Close":16.21,"High":16.58,"Low":16.15,"TurnoverRate":0.39,"Amount":57659644.0,"Average":16.612782067534862},{"Open":16.41,"Close":16.64,"High":16.7,"Low":16.17,"TurnoverRate":0.71,"Amount":107757021.0,"Average":16.843350787795423},{"Open":16.64,"Close":16.65,"High":16.84,"Low":16.38,"TurnoverRate":0.59,"Amount":89079414.0,"Average":16.916596528542673},{"Open":16.29,"Close":16.97,"High":17.12,"Low":16.29,"TurnoverRate":0.91,"Amount":139789977.0,"Average":17.163727300632328},{"Open":17.11,"Close":16.9,"High":17.11,"Low":16.63,"TurnoverRate":0.75,"Amount":115738656.0,"Average":17.163758452960018},{"Open":17.06,"Close":16.65,"High":17.07,"Low":16.53,"TurnoverRate":0.58,"Amount":88758438.0,"Average":16.956430986722705},{"Open":16.68,"Close":16.83,"High":17.1,"Low":16.53,"TurnoverRate":0.7,"Amount":107011600.0,"Average":17.065879913882466},{"Open":16.75,"Close":16.55,"High":16.92,"Low":16.22,"TurnoverRate":0.67,"Amount":100379465.0,"Average":16.769879045057387},{"Open":16.58,"Close":16.28,"High":16.79,"Low":16.25,"TurnoverRate":0.49,"Amount":73619778.0,"Average":16.68436895184136},{"Open":16.55,"Close":16.61,"High":16.87,"Low":16.31,"TurnoverRate":0.65,"Amount":98373787.0,"Average":16.938510425814005},{"Open":16.34,"Close":16.45,"High":16.58,"Low":16.12,"TurnoverRate":0.64,"Amount":96778507.0,"Average":16.62632404480484},{"Open":16.47,"Close":16.58,"High":16.72,"Low":16.14,"TurnoverRate":0.53,"Amount":79882171.0,"Average":16.644546288000335},{"Open":16.8,"Close":16.44,"High":17.07,"Low":16.35,"TurnoverRate":0.5,"Amount":77577526.0,"Average":16.91505701763949},{"Open":16.43,"Close":16.05,"High":16.53,"Low":15.93,"TurnoverRate":0.59,"Amount":89307049.0,"Average":16.40919595774001},{"Open":16.08,"Close":16.35,"High":16.52,"Low":16.0,"TurnoverRate":0.42,"Amount":64584630.0,"Average":16.644236270391463},{"Open":16.59,"Close":16.62,"High":16.65,"Low":16.24,"TurnoverRate":0.54,"Amount":83337040.0,"Average":16.712531835957083},{"Open":16.45,"Close":16.42,"High":16.63,"Low":16.13,"TurnoverRate":0.49,"Amount":74245838.0,"Average":16.61612649105924},{"Open":16.58,"Close":16.15,"High":16.62,"Low":16.06,"TurnoverRate":0.55,"Amount":83247761.0,"Average":16.536442930356362},{"Open":16.09,"Close":16.04,"High":16.21,"Low":15.85,"TurnoverRate":0.29,"Amount":43010780.0,"Average":16.352043493137664},{"Open":16.23,"Close":15.86,"High":16.33,"Low":15.83,"TurnoverRate":0.36,"Amount":53839083.0,"Average":16.268041395981268},{"Open":15.9,"Close":15.66,"High":16.01,"Low":15.6,"TurnoverRate":0.36,"Amount":52418082.0,"Average":16.0216651893511},{"Open":15.75,"Close":15.65,"High":16.11,"Low":15.5,"TurnoverRate":0.48,"Amount":69754454.0,"Average":15.991759095806874},{"Open":15.64,"Close":15.44,"High":15.73,"Low":15.25,"TurnoverRate":0.44,"Amount":63631643.0,"Average":15.714620912772894},{"Open":15.41,"Close":15.19,"High":15.55,"Low":15.09,"TurnoverRate":0.36,"Amount":51945369.0,"Average":15.50006534777549},{"Open":15.38,"Close":15.49,"High":15.52,"Low":15.1,"TurnoverRate":0.39,"Amount":55652353.0,"Average":15.588021119265028},{"Open":15.44,"Close":16.13,"High":16.38,"Low":15.38,"TurnoverRate":1.17,"Amount":175593706.0,"Average":16.337337737253442}] | [{"Open":16.21,"Close":15.86,"High":16.23,"Low":15.43,"TurnoverRate":0.63,"Amount":94079793.0,"Average":16.147156563229437},{"Open":15.91,"Close":16.55,"High":16.81,"Low":15.73,"TurnoverRate":0.95,"Amount":145767925.0,"Average":16.712863596234765},{"Open":16.8,"Close":16.73,"High":16.89,"Low":16.57,"TurnoverRate":0.8,"Amount":124975640.0,"Average":17.00094407639673},{"Open":16.74,"Close":16.74,"High":16.84,"Low":16.59,"TurnoverRate":0.3,"Amount":47232960.0,"Average":16.98905114739947},{"Open":16.87,"Close":16.73,"High":16.89,"Low":16.57,"TurnoverRate":0.33,"Amount":51457914.0,"Average":17.054856820893544},{"Open":16.73,"Close":17.09,"High":17.36,"Low":16.67,"TurnoverRate":0.87,"Amount":139306814.0,"Average":17.35737421814648},{"Open":17.09,"Close":17.07,"High":17.28,"Low":16.83,"TurnoverRate":0.64,"Amount":101036518.0,"Average":17.25762955624637},{"Open":17.24,"Close":17.36,"High":17.4,"Low":16.95,"TurnoverRate":0.75,"Amount":120071688.0,"Average":17.484300899903893},{"Open":17.38,"Close":17.89,"High":18.12,"Low":17.26,"TurnoverRate":0.84,"Amount":139799900.0,"Average":18.057803094887493},{"Open":17.87,"Close":18.78,"High":19.26,"Low":17.74,"TurnoverRate":1.07,"Amount":185785710.0,"Average":18.87433177897656}] |
[{"Open":26.28,"Close":26.38,"High":26.67,"Low":25.59,"TurnoverRate":0.58,"Amount":140880277.0,"Average":26.3155462781358},{"Open":26.45,"Close":25.61,"High":27.38,"Low":25.58,"TurnoverRate":1.02,"Amount":250225386.0,"Average":26.631337711129323},{"Open":25.71,"Close":25.01,"High":26.15,"Low":24.5,"TurnoverRate":0.6,"Amount":138579161.0,"Average":25.353402184452698},{"Open":25.18,"Close":24.92,"High":25.53,"Low":24.28,"TurnoverRate":0.77,"Amount":175401639.0,"Average":24.955771359465036},{"Open":24.71,"Close":25.37,"High":25.71,"Low":24.32,"TurnoverRate":0.65,"Amount":150699451.0,"Average":25.286415591388828},{"Open":25.6,"Close":25.1,"High":25.6,"Low":24.68,"TurnoverRate":0.79,"Amount":182631272.0,"Average":25.218347417840377},{"Open":25.11,"Close":25.38,"High":25.73,"Low":24.88,"TurnoverRate":0.5,"Amount":118373024.0,"Average":25.557695828655323},{"Open":25.37,"Close":25.07,"High":25.76,"Low":24.85,"TurnoverRate":0.38,"Amount":88829757.0,"Average":25.585344335954378},{"Open":25.21,"Close":24.78,"High":25.6,"Low":24.6,"TurnoverRate":0.41,"Amount":95278047.0,"Average":25.19117101158056},{"Open":25.21,"Close":24.73,"High":25.43,"Low":24.48,"TurnoverRate":0.61,"Amount":139434356.0,"Average":25.061444003091466},{"Open":24.98,"Close":25.18,"High":25.29,"Low":24.3,"TurnoverRate":1.0,"Amount":228655369.0,"Average":24.979556791242885},{"Open":25.33,"Close":25.28,"High":25.93,"Low":24.92,"TurnoverRate":0.55,"Amount":128781476.0,"Average":25.56253121340241},{"Open":24.98,"Close":23.98,"High":25.16,"Low":23.91,"TurnoverRate":0.92,"Amount":209010605.0,"Average":24.645733202839423},{"Open":24.18,"Close":25.17,"High":25.18,"Low":24.09,"TurnoverRate":0.77,"Amount":176109288.0,"Average":24.84927375089952},{"Open":25.17,"Close":26.77,"High":26.78,"Low":24.41,"TurnoverRate":1.22,"Amount":291121120.0,"Average":26.06743553008596},{"Open":27.09,"Close":28.53,"High":29.47,"Low":27.09,"TurnoverRate":2.82,"Amount":757109664.0,"Average":29.225601469946767},{"Open":28.26,"Close":29.33,"High":29.86,"Low":28.26,"TurnoverRate":2.14,"Amount":578405216.0,"Average":29.46341892793651},{"Open":29.32,"Close":28.71,"High":29.57,"Low":28.11,"TurnoverRate":1.31,"Amount":348369296.0,"Average":28.923996911402075},{"Open":28.76,"Close":29.02,"High":29.57,"Low":28.51,"TurnoverRate":0.76,"Amount":205647600.0,"Average":29.334645669291337},{"Open":27.85,"Close":28.8,"High":29.17,"Low":27.84,"TurnoverRate":0.62,"Amount":166422282.0,"Average":29.007073362034408},{"Open":28.83,"Close":27.89,"High":28.98,"Low":27.66,"TurnoverRate":0.97,"Amount":253419139.0,"Average":28.46766333408223},{"Open":28.18,"Close":27.82,"High":28.44,"Low":27.49,"TurnoverRate":0.56,"Amount":144694518.0,"Average":28.06822719248899},{"Open":27.86,"Close":26.73,"High":28.05,"Low":26.4,"TurnoverRate":0.86,"Amount":213865183.0,"Average":27.14162939743134},{"Open":26.85,"Close":26.43,"High":27.51,"Low":26.28,"TurnoverRate":0.69,"Amount":171714492.0,"Average":26.960981629769194},{"Open":26.37,"Close":26.98,"High":27.27,"Low":26.37,"TurnoverRate":0.59,"Amount":145795119.0,"Average":27.090400795272956},{"Open":27.22,"Close":27.38,"High":27.8,"Low":26.8,"TurnoverRate":0.77,"Amount":194346917.0,"Average":27.60374357299094},{"Open":27.59,"Close":27.57,"High":27.77,"Low":26.98,"TurnoverRate":0.65,"Amount":164728871.0,"Average":27.617756597257152},{"Open":27.71,"Close":27.17,"High":28.05,"Low":26.78,"TurnoverRate":0.6,"Amount":152917175.0,"Average":27.560092817878704},{"Open":27.43,"Close":27.53,"High":27.71,"Low":26.78,"TurnoverRate":0.56,"Amount":141702840.0,"Average":27.51137515289184},{"Open":27.35,"Close":27.0,"High":27.88,"Low":26.68,"TurnoverRate":0.92,"Amount":232028538.0,"Average":27.32415629379276}] | [{"Open":26.92,"Close":26.27,"High":27.35,"Low":26.14,"TurnoverRate":0.62,"Amount":151875904.0,"Average":26.711909527410874},{"Open":26.55,"Close":25.93,"High":26.86,"Low":25.88,"TurnoverRate":0.47,"Amount":114427356.0,"Average":26.53141876695495},{"Open":25.84,"Close":26.0,"High":26.43,"Low":25.66,"TurnoverRate":0.45,"Amount":109033539.0,"Average":26.20872530166819},{"Open":25.85,"Close":25.37,"High":26.06,"Low":25.15,"TurnoverRate":0.88,"Amount":207807067.0,"Average":25.683730935607464},{"Open":25.5,"Close":25.28,"High":25.74,"Low":25.03,"TurnoverRate":0.29,"Amount":67949441.0,"Average":25.530505729851587},{"Open":25.54,"Close":24.86,"High":25.66,"Low":24.73,"TurnoverRate":0.6,"Amount":139346426.0,"Average":25.301671569161492},{"Open":25.16,"Close":24.65,"High":25.55,"Low":24.53,"TurnoverRate":0.69,"Amount":158867927.0,"Average":25.090087809346326},{"Open":25.01,"Close":24.47,"High":25.09,"Low":24.06,"TurnoverRate":0.63,"Amount":142800418.0,"Average":24.729486189280458},{"Open":24.96,"Close":24.65,"High":25.55,"Low":24.37,"TurnoverRate":0.76,"Amount":174684102.0,"Average":25.029244325997247},{"Open":24.86,"Close":24.93,"High":25.17,"Low":24.62,"TurnoverRate":1.17,"Amount":267917268.0,"Average":25.03735905127702}] |
[{"Open":24.23,"Close":24.2,"High":24.56,"Low":24.13,"TurnoverRate":0.52,"Amount":118209708.0,"Average":24.533488574808544},{"Open":24.2,"Close":24.04,"High":24.55,"Low":24.03,"TurnoverRate":0.6,"Amount":135638878.0,"Average":24.45001045497152},{"Open":23.99,"Close":24.48,"High":24.65,"Low":23.53,"TurnoverRate":0.69,"Amount":153877342.0,"Average":24.40096127620437},{"Open":24.38,"Close":24.32,"High":24.79,"Low":24.11,"TurnoverRate":0.7,"Amount":158026380.0,"Average":24.61623465636488},{"Open":24.55,"Close":24.62,"High":24.66,"Low":23.88,"TurnoverRate":0.5,"Amount":113628295.0,"Average":24.533800064773832},{"Open":24.64,"Close":24.47,"High":24.68,"Low":24.14,"TurnoverRate":0.41,"Amount":93495482.0,"Average":24.609255106338175},{"Open":24.48,"Close":24.5,"High":24.74,"Low":23.98,"TurnoverRate":0.74,"Amount":167841699.0,"Average":24.640568882494566},{"Open":24.5,"Close":24.44,"High":24.88,"Low":24.4,"TurnoverRate":0.61,"Amount":139997329.0,"Average":24.827503901539334},{"Open":24.6,"Close":23.69,"High":24.66,"Low":23.58,"TurnoverRate":0.58,"Amount":128288878.0,"Average":24.109012628730362},{"Open":23.81,"Close":24.77,"High":24.94,"Low":23.78,"TurnoverRate":1.19,"Amount":271533536.0,"Average":24.84136752449523},{"Open":24.79,"Close":23.77,"High":25.02,"Low":23.73,"TurnoverRate":0.76,"Amount":171242147.0,"Average":24.605524391120053},{"Open":23.58,"Close":23.58,"High":24.01,"Low":23.19,"TurnoverRate":0.57,"Amount":125440264.0,"Average":23.7738351906603},{"Open":23.33,"Close":23.04,"High":23.52,"Low":22.64,"TurnoverRate":0.53,"Amount":112886304.0,"Average":23.25107701180202},{"Open":23.48,"Close":24.01,"High":24.55,"Low":23.08,"TurnoverRate":0.7,"Amount":156108524.0,"Average":24.21300761559102},{"Open":24.08,"Close":24.94,"High":25.08,"Low":23.9,"TurnoverRate":0.96,"Amount":221859663.0,"Average":25.06973829621343},{"Open":24.86,"Close":24.3,"High":25.13,"Low":24.18,"TurnoverRate":0.67,"Amount":151955683.0,"Average":24.642927363248624},{"Open":24.47,"Close":23.98,"High":24.77,"Low":23.8,"TurnoverRate":0.67,"Amount":149585073.0,"Average":24.35168134533674},{"Open":24.34,"Close":23.77,"High":24.44,"Low":23.54,"TurnoverRate":0.65,"Amount":143898872.0,"Average":24.108509583165795},{"Open":24.07,"Close":23.48,"High":24.11,"Low":22.78,"TurnoverRate":0.91,"Amount":200496436.0,"Average":23.93958710940765},{"Open":23.63,"Close":23.98,"High":24.08,"Low":23.3,"TurnoverRate":0.77,"Amount":168894942.0,"Average":23.917714649861928},{"Open":23.98,"Close":24.02,"High":24.28,"Low":23.78,"TurnoverRate":0.62,"Amount":137753308.0,"Average":24.24082003273092},{"Open":24.18,"Close":24.38,"High":24.48,"Low":23.73,"TurnoverRate":0.72,"Amount":159661034.0,"Average":24.24322542439795},{"Open":24.28,"Close":24.14,"High":24.56,"Low":23.37,"TurnoverRate":1.05,"Amount":233132458.0,"Average":24.219289417093467},{"Open":24.1,"Close":24.23,"High":24.36,"Low":23.69,"TurnoverRate":1.03,"Amount":229837961.0,"Average":24.2414421170316},{"Open":24.16,"Close":23.09,"High":24.26,"Low":22.3,"TurnoverRate":1.55,"Amount":330119568.0,"Average":23.268175589951788},{"Open":22.8,"Close":23.33,"High":23.89,"Low":22.8,"TurnoverRate":0.71,"Amount":154862611.0,"Average":23.598831354860337},{"Open":23.37,"Close":22.83,"High":23.52,"Low":22.58,"TurnoverRate":0.7,"Amount":148657537.0,"Average":23.254628320245285},{"Open":22.96,"Close":22.87,"High":23.11,"Low":22.47,"TurnoverRate":0.45,"Amount":94667833.0,"Average":22.928100220397685},{"Open":22.65,"Close":22.64,"High":23.18,"Low":20.78,"TurnoverRate":0.7,"Amount":145857435.0,"Average":22.805546695435996},{"Open":22.76,"Close":23.01,"High":23.32,"Low":22.68,"TurnoverRate":0.49,"Amount":104452725.0,"Average":23.160762988092863}] | [{"Open":23.07,"Close":24.71,"High":24.73,"Low":22.73,"TurnoverRate":0.81,"Amount":179564681.0,"Average":24.213471190280345},{"Open":25.28,"Close":25.85,"High":26.44,"Low":24.9,"TurnoverRate":1.29,"Amount":307634768.0,"Average":26.02244715316489},{"Open":25.87,"Close":26.29,"High":26.37,"Low":25.76,"TurnoverRate":0.63,"Amount":152410844.0,"Average":26.33585222560133},{"Open":26.44,"Close":25.34,"High":26.46,"Low":25.22,"TurnoverRate":1.16,"Amount":274579520.0,"Average":25.817022076798676},{"Open":25.35,"Close":24.08,"High":25.6,"Low":24.02,"TurnoverRate":0.98,"Amount":220694349.0,"Average":24.557065650383887},{"Open":24.3,"Close":24.34,"High":25.3,"Low":24.06,"TurnoverRate":1.07,"Amount":244779830.0,"Average":24.871954763453097},{"Open":24.14,"Close":24.28,"High":24.44,"Low":23.77,"TurnoverRate":0.63,"Amount":140749793.0,"Average":24.35749640910271},{"Open":24.07,"Close":23.39,"High":24.31,"Low":23.18,"TurnoverRate":0.57,"Amount":124395810.0,"Average":23.79824568116164},{"Open":23.56,"Close":23.35,"High":23.56,"Low":23.0,"TurnoverRate":0.27,"Amount":58914321.0,"Average":23.45595453278656},{"Open":23.34,"Close":23.03,"High":23.77,"Low":22.78,"TurnoverRate":0.53,"Amount":114484675.0,"Average":23.346590329751006}] |
[{"Open":25.18,"Close":24.96,"High":25.44,"Low":24.76,"TurnoverRate":0.47,"Amount":107877078.0,"Average":25.252125},{"Open":25.08,"Close":24.71,"High":25.26,"Low":24.41,"TurnoverRate":0.3,"Amount":68189939.0,"Average":24.889564185859765},{"Open":24.72,"Close":23.99,"High":24.89,"Low":23.71,"TurnoverRate":0.31,"Amount":68087467.0,"Average":24.310006783776064},{"Open":23.32,"Close":23.53,"High":24.37,"Low":23.31,"TurnoverRate":0.39,"Amount":85978375.0,"Average":24.048549731483554},{"Open":23.4,"Close":22.78,"High":23.63,"Low":22.78,"TurnoverRate":0.58,"Amount":124459889.0,"Average":23.25353380789567},{"Open":22.83,"Close":22.71,"High":23.07,"Low":22.58,"TurnoverRate":0.39,"Amount":82656560.0,"Average":23.014495336210498},{"Open":22.65,"Close":21.97,"High":22.98,"Low":21.78,"TurnoverRate":1.06,"Amount":219447505.0,"Average":22.489675333326502},{"Open":21.98,"Close":22.66,"High":23.14,"Low":21.79,"TurnoverRate":0.97,"Amount":203924782.0,"Average":22.860241242082843},{"Open":22.66,"Close":21.78,"High":22.66,"Low":21.75,"TurnoverRate":0.94,"Amount":191356629.0,"Average":22.170338886829178},{"Open":21.69,"Close":21.75,"High":21.93,"Low":21.46,"TurnoverRate":0.51,"Amount":103518648.0,"Average":21.944469929832742},{"Open":21.86,"Close":21.78,"High":22.06,"Low":21.68,"TurnoverRate":0.53,"Amount":106517994.0,"Average":22.08862866267134},{"Open":22.18,"Close":22.23,"High":22.56,"Low":21.95,"TurnoverRate":0.8,"Amount":164445458.0,"Average":22.441926142256673},{"Open":22.26,"Close":22.83,"High":23.2,"Low":22.25,"TurnoverRate":0.97,"Amount":204997855.0,"Average":23.100692464587958},{"Open":22.85,"Close":22.75,"High":22.97,"Low":22.61,"TurnoverRate":0.45,"Amount":94372892.0,"Average":22.976868502422516},{"Open":22.76,"Close":22.42,"High":22.76,"Low":22.13,"TurnoverRate":0.4,"Amount":83333569.0,"Average":22.553063328822734},{"Open":22.33,"Close":22.6,"High":22.75,"Low":22.09,"TurnoverRate":0.47,"Amount":96758636.0,"Average":22.598182030501903},{"Open":22.43,"Close":22.31,"High":22.63,"Low":21.81,"TurnoverRate":0.53,"Amount":109924637.0,"Average":22.42033021273124},{"Open":22.1,"Close":22.41,"High":22.78,"Low":22.1,"TurnoverRate":0.35,"Amount":73634215.0,"Average":22.68599882925627},{"Open":22.52,"Close":22.05,"High":22.78,"Low":21.96,"TurnoverRate":0.46,"Amount":94514442.0,"Average":22.502902788028855},{"Open":22.26,"Close":21.59,"High":22.33,"Low":21.54,"TurnoverRate":0.49,"Amount":99248050.0,"Average":22.04189708397184},{"Open":21.67,"Close":21.94,"High":22.03,"Low":20.83,"TurnoverRate":0.66,"Amount":131650784.0,"Average":21.688047181311983},{"Open":21.94,"Close":22.44,"High":22.78,"Low":21.42,"TurnoverRate":1.0,"Amount":204758638.0,"Average":22.383130335924093},{"Open":21.8,"Close":21.79,"High":22.12,"Low":21.48,"TurnoverRate":0.67,"Amount":135452443.0,"Average":21.96549849187559},{"Open":21.67,"Close":22.54,"High":22.62,"Low":21.41,"TurnoverRate":0.87,"Amount":179732202.0,"Average":22.516906829029953},{"Open":22.66,"Close":22.86,"High":23.07,"Low":22.48,"TurnoverRate":0.52,"Amount":109524447.0,"Average":23.11373789173789},{"Open":22.86,"Close":23.23,"High":23.47,"Low":22.8,"TurnoverRate":0.33,"Amount":70985758.0,"Average":23.446988604459126},{"Open":23.46,"Close":23.09,"High":23.53,"Low":23.03,"TurnoverRate":0.31,"Amount":67710705.0,"Average":23.437419522326064},{"Open":23.23,"Close":23.58,"High":23.74,"Low":22.88,"TurnoverRate":0.7,"Amount":152257486.0,"Average":23.669664832260672},{"Open":23.59,"Close":23.4,"High":23.74,"Low":23.31,"TurnoverRate":0.41,"Amount":89279129.0,"Average":23.721106623801045},{"Open":23.53,"Close":22.93,"High":23.73,"Low":22.78,"TurnoverRate":0.54,"Amount":115090604.0,"Average":23.326024321037696}] | [{"Open":23.01,"Close":23.48,"High":23.64,"Low":22.89,"TurnoverRate":0.5,"Amount":109428025.0,"Average":23.681618983725762},{"Open":23.52,"Close":22.99,"High":23.88,"Low":22.9,"TurnoverRate":0.47,"Amount":101224584.0,"Average":23.401822679459023},{"Open":23.07,"Close":23.87,"High":24.18,"Low":22.83,"TurnoverRate":0.66,"Amount":144097131.0,"Average":23.921300673993162},{"Open":23.85,"Close":24.06,"High":24.13,"Low":23.68,"TurnoverRate":0.53,"Amount":118487353.0,"Average":24.19887121150233},{"Open":23.81,"Close":25.22,"High":25.33,"Low":23.81,"TurnoverRate":0.75,"Amount":173097983.0,"Average":25.099395780468353},{"Open":25.04,"Close":25.89,"High":25.98,"Low":24.8,"TurnoverRate":0.89,"Amount":211605573.0,"Average":25.883207304841353},{"Open":25.82,"Close":25.4,"High":25.96,"Low":25.18,"TurnoverRate":0.71,"Amount":166750760.0,"Average":25.755797537957772},{"Open":25.66,"Close":26.24,"High":26.48,"Low":25.18,"TurnoverRate":0.96,"Amount":232903934.0,"Average":26.431514594398294},{"Open":26.68,"Close":28.27,"High":28.76,"Low":26.01,"TurnoverRate":1.76,"Amount":453921328.0,"Average":28.023813751335066},{"Open":28.37,"Close":28.85,"High":29.01,"Low":28.05,"TurnoverRate":1.33,"Amount":351879024.0,"Average":28.727163360274307}] |
[{"Open":26.56,"Close":26.62,"High":26.94,"Low":25.83,"TurnoverRate":0.48,"Amount":118043908.0,"Average":26.62364292480491},{"Open":26.73,"Close":26.38,"High":26.83,"Low":26.08,"TurnoverRate":0.44,"Amount":107104660.0,"Average":26.54127471873916},{"Open":26.63,"Close":27.02,"High":27.43,"Low":25.58,"TurnoverRate":0.47,"Amount":115790013.0,"Average":26.888515198662425},{"Open":26.95,"Close":25.86,"High":26.95,"Low":25.67,"TurnoverRate":0.51,"Amount":122807143.0,"Average":26.160349139400136},{"Open":25.62,"Close":25.54,"High":25.92,"Low":25.33,"TurnoverRate":0.6,"Amount":140693026.0,"Average":25.676721173851153},{"Open":25.62,"Close":25.26,"High":25.73,"Low":25.14,"TurnoverRate":0.38,"Amount":90108622.0,"Average":25.57941976324978},{"Open":25.33,"Close":25.39,"High":25.73,"Low":25.01,"TurnoverRate":0.33,"Amount":78211689.0,"Average":25.52517509219673},{"Open":25.32,"Close":25.18,"High":25.5,"Low":24.17,"TurnoverRate":0.7,"Amount":161967231.0,"Average":25.02004031822044},{"Open":25.22,"Close":24.99,"High":25.67,"Low":24.72,"TurnoverRate":0.55,"Amount":128429535.0,"Average":25.297339859754175},{"Open":25.12,"Close":24.55,"High":25.17,"Low":23.94,"TurnoverRate":0.83,"Amount":188914832.0,"Average":24.646422961513373},{"Open":24.52,"Close":24.22,"High":24.73,"Low":23.82,"TurnoverRate":0.58,"Amount":129514001.0,"Average":24.27401386936557},{"Open":24.34,"Close":24.84,"High":25.01,"Low":23.75,"TurnoverRate":0.71,"Amount":159828593.0,"Average":24.494428131369634},{"Open":24.84,"Close":23.53,"High":24.88,"Low":23.18,"TurnoverRate":1.16,"Amount":253045315.0,"Average":23.831730551893013},{"Open":23.73,"Close":23.59,"High":24.01,"Low":22.83,"TurnoverRate":1.28,"Amount":278299200.0,"Average":23.678589660688154},{"Open":23.47,"Close":23.33,"High":23.93,"Low":23.19,"TurnoverRate":0.98,"Amount":214101251.0,"Average":23.682718795628514},{"Open":23.32,"Close":23.12,"High":23.38,"Low":22.55,"TurnoverRate":0.94,"Amount":199377101.0,"Average":23.08754368493579},{"Open":23.33,"Close":22.88,"High":23.43,"Low":22.63,"TurnoverRate":0.52,"Amount":111103838.0,"Average":23.190114381131288},{"Open":22.82,"Close":22.53,"High":23.15,"Low":22.33,"TurnoverRate":0.69,"Amount":144693294.0,"Average":22.694139402114246},{"Open":22.34,"Close":22.47,"High":23.45,"Low":21.7,"TurnoverRate":1.0,"Amount":209623344.0,"Average":22.84772899681737},{"Open":22.52,"Close":22.58,"High":22.88,"Low":21.88,"TurnoverRate":0.61,"Amount":127510547.0,"Average":22.581427559459506},{"Open":22.53,"Close":21.9,"High":22.68,"Low":21.88,"TurnoverRate":0.72,"Amount":147223539.0,"Average":22.246598416392153},{"Open":21.9,"Close":22.55,"High":22.68,"Low":21.88,"TurnoverRate":0.55,"Amount":113553207.0,"Average":22.561733955891118},{"Open":22.63,"Close":21.98,"High":22.88,"Low":21.92,"TurnoverRate":0.62,"Amount":126674183.0,"Average":22.320262012580834},{"Open":22.18,"Close":22.32,"High":22.58,"Low":21.91,"TurnoverRate":0.67,"Amount":138205773.0,"Average":22.37027128081449},{"Open":22.28,"Close":22.33,"High":22.65,"Low":22.01,"TurnoverRate":0.5,"Amount":103456082.0,"Average":22.45433042496853},{"Open":22.38,"Close":22.07,"High":22.38,"Low":22.05,"TurnoverRate":0.43,"Amount":88602464.0,"Average":22.323624086671707},{"Open":21.98,"Close":22.94,"High":23.1,"Low":21.98,"TurnoverRate":0.6,"Amount":126177936.0,"Average":22.733534403545754},{"Open":22.82,"Close":22.08,"High":22.83,"Low":21.94,"TurnoverRate":0.61,"Amount":125083611.0,"Average":22.378318454244567},{"Open":22.03,"Close":22.33,"High":22.36,"Low":21.91,"TurnoverRate":0.43,"Amount":89203884.0,"Average":22.347341734098254},{"Open":22.31,"Close":21.11,"High":22.38,"Low":21.02,"TurnoverRate":1.04,"Amount":210047585.0,"Average":21.905513202903386}] | [{"Open":21.37,"Close":21.98,"High":22.22,"Low":21.04,"TurnoverRate":0.81,"Amount":163172098.0,"Average":21.999150353233027},{"Open":22.23,"Close":21.05,"High":22.23,"Low":20.89,"TurnoverRate":0.76,"Amount":150561046.0,"Average":21.458446781825437},{"Open":21.07,"Close":21.67,"High":21.91,"Low":20.85,"TurnoverRate":0.77,"Amount":153794529.0,"Average":21.608245848202994},{"Open":21.76,"Close":21.67,"High":21.76,"Low":21.13,"TurnoverRate":0.47,"Amount":93329824.0,"Average":21.553236340122858},{"Open":21.83,"Close":21.44,"High":21.87,"Low":21.34,"TurnoverRate":0.26,"Amount":52090076.0,"Average":21.67800407840526},{"Open":21.43,"Close":21.02,"High":21.44,"Low":20.81,"TurnoverRate":0.41,"Amount":80085053.0,"Average":21.193810834413952},{"Open":21.01,"Close":20.44,"High":21.11,"Low":20.21,"TurnoverRate":0.45,"Amount":86556145.0,"Average":20.75537611203031},{"Open":20.44,"Close":19.74,"High":20.52,"Low":19.6,"TurnoverRate":1.02,"Amount":187074083.0,"Average":20.02591451143273},{"Open":19.74,"Close":18.68,"High":19.75,"Low":18.43,"TurnoverRate":1.86,"Amount":325406992.0,"Average":19.01974948710905},{"Open":18.69,"Close":18.33,"High":18.89,"Low":18.13,"TurnoverRate":1.81,"Amount":309644896.0,"Average":18.616522533788658}] |
[{"Open":17.52,"Close":17.4,"High":17.63,"Low":17.29,"TurnoverRate":0.54,"Amount":87190455.0,"Average":17.57659456517357},{"Open":17.4,"Close":17.82,"High":17.91,"Low":17.3,"TurnoverRate":0.65,"Amount":107312420.0,"Average":17.91227174094475},{"Open":17.82,"Close":18.15,"High":18.23,"Low":17.48,"TurnoverRate":0.55,"Amount":91894633.0,"Average":18.031991091401437},{"Open":18.04,"Close":18.83,"High":18.98,"Low":18.04,"TurnoverRate":0.99,"Amount":171827105.0,"Average":18.874010588868508},{"Open":18.63,"Close":19.31,"High":19.39,"Low":18.49,"TurnoverRate":0.92,"Amount":161670519.0,"Average":19.109312790326584},{"Open":19.04,"Close":19.13,"High":19.22,"Low":18.76,"TurnoverRate":0.74,"Amount":130303511.0,"Average":19.177227986518904},{"Open":19.24,"Close":19.25,"High":19.4,"Low":18.78,"TurnoverRate":0.74,"Amount":131166804.0,"Average":19.34642162863759},{"Open":19.23,"Close":19.52,"High":19.69,"Low":18.98,"TurnoverRate":0.55,"Amount":98829106.0,"Average":19.566632877308994},{"Open":19.49,"Close":19.6,"High":19.72,"Low":19.29,"TurnoverRate":0.39,"Amount":71199106.0,"Average":19.6998245808201},{"Open":19.5,"Close":19.26,"High":19.58,"Low":19.03,"TurnoverRate":0.56,"Amount":99456723.0,"Average":19.377832050657574},{"Open":19.12,"Close":18.88,"High":19.35,"Low":18.78,"TurnoverRate":0.62,"Amount":109438424.0,"Average":19.17415796481884},{"Open":18.71,"Close":18.75,"High":18.99,"Low":18.33,"TurnoverRate":0.58,"Amount":100940292.0,"Average":18.83987681511068},{"Open":18.68,"Close":18.95,"High":19.08,"Low":18.53,"TurnoverRate":0.41,"Amount":71520902.0,"Average":19.004331721315832},{"Open":18.92,"Close":18.69,"High":19.01,"Low":18.53,"TurnoverRate":0.59,"Amount":102518764.0,"Average":18.897816365278622},{"Open":18.79,"Close":18.55,"High":18.79,"Low":18.45,"TurnoverRate":0.47,"Amount":80872960.0,"Average":18.73143254198031},{"Open":18.6,"Close":18.69,"High":18.75,"Low":18.28,"TurnoverRate":0.43,"Amount":73431709.0,"Average":18.683487011169632},{"Open":18.62,"Close":18.4,"High":18.79,"Low":18.13,"TurnoverRate":0.52,"Amount":88143799.0,"Average":18.502445265433785},{"Open":18.36,"Close":18.27,"High":18.72,"Low":18.18,"TurnoverRate":0.54,"Amount":91380972.0,"Average":18.51916585603113},{"Open":18.27,"Close":17.9,"High":18.51,"Low":17.84,"TurnoverRate":0.98,"Amount":164068149.0,"Average":18.22999688885432},{"Open":18.0,"Close":17.79,"High":18.37,"Low":17.51,"TurnoverRate":1.21,"Amount":200615943.0,"Average":18.021230574369845},{"Open":17.79,"Close":17.8,"High":17.9,"Low":17.49,"TurnoverRate":0.78,"Amount":127481096.0,"Average":17.85399512618694},{"Open":18.01,"Close":17.93,"High":18.01,"Low":17.63,"TurnoverRate":0.72,"Amount":119811642.0,"Average":18.000006309906553},{"Open":17.95,"Close":17.93,"High":18.08,"Low":17.71,"TurnoverRate":0.7,"Amount":115490122.0,"Average":18.06593802305755},{"Open":17.83,"Close":18.16,"High":18.2,"Low":17.78,"TurnoverRate":0.76,"Amount":126972434.0,"Average":18.183859252151745},{"Open":18.31,"Close":17.63,"High":18.35,"Low":17.54,"TurnoverRate":1.13,"Amount":186062626.0,"Average":17.929253970089423},{"Open":17.43,"Close":17.82,"High":17.88,"Low":17.43,"TurnoverRate":0.58,"Amount":95474063.0,"Average":17.890764171273307},{"Open":17.77,"Close":17.87,"High":18.05,"Low":17.66,"TurnoverRate":0.66,"Amount":108796606.0,"Average":18.044948915278976},{"Open":17.83,"Close":17.99,"High":18.07,"Low":17.71,"TurnoverRate":0.55,"Amount":91898730.0,"Average":18.044833883129122},{"Open":18.12,"Close":17.93,"High":18.12,"Low":17.87,"TurnoverRate":0.48,"Amount":79331328.0,"Average":18.139508848950474},{"Open":17.93,"Close":18.03,"High":18.06,"Low":17.7,"TurnoverRate":0.52,"Amount":86909197.0,"Average":18.12723114466878}] | [{"Open":18.04,"Close":19.17,"High":19.36,"Low":17.95,"TurnoverRate":1.21,"Amount":212162992.0,"Average":19.029436372116386},{"Open":19.18,"Close":19.32,"High":19.66,"Low":18.78,"TurnoverRate":0.85,"Amount":151840328.0,"Average":19.34025321615081},{"Open":19.04,"Close":18.89,"High":19.3,"Low":18.71,"TurnoverRate":0.53,"Amount":92890080.0,"Average":19.13129299336821},{"Open":18.83,"Close":18.68,"High":18.91,"Low":18.39,"TurnoverRate":0.86,"Amount":147971954.0,"Average":18.752227756022762},{"Open":18.53,"Close":18.16,"High":19.16,"Low":17.87,"TurnoverRate":1.08,"Amount":184113837.0,"Average":18.583654174194784},{"Open":18.17,"Close":17.79,"High":18.17,"Low":17.63,"TurnoverRate":0.53,"Amount":88269101.0,"Average":18.003079951050378},{"Open":17.77,"Close":17.0,"High":17.9,"Low":16.96,"TurnoverRate":0.82,"Amount":132931869.0,"Average":17.620639837754005},{"Open":17.0,"Close":17.21,"High":17.35,"Low":16.36,"TurnoverRate":0.75,"Amount":118523684.0,"Average":17.121019833302036},{"Open":17.17,"Close":17.27,"High":17.41,"Low":16.92,"TurnoverRate":0.62,"Amount":99581664.0,"Average":17.350837907061837},{"Open":17.62,"Close":16.99,"High":17.62,"Low":16.44,"TurnoverRate":0.91,"Amount":143004247.0,"Average":17.14987671643581}] |
[{"Open":13.67,"Close":13.8,"High":13.87,"Low":13.41,"TurnoverRate":0.5,"Amount":63960270.0,"Average":13.816103598738497},{"Open":13.69,"Close":13.53,"High":13.81,"Low":13.44,"TurnoverRate":0.4,"Amount":50707935.0,"Average":13.746830861821238},{"Open":13.53,"Close":13.67,"High":13.71,"Low":13.3,"TurnoverRate":0.44,"Amount":55047527.0,"Average":13.681162888955164},{"Open":13.64,"Close":13.31,"High":13.73,"Low":13.24,"TurnoverRate":0.47,"Amount":58536248.0,"Average":13.5960068750871},{"Open":13.24,"Close":13.51,"High":13.53,"Low":13.06,"TurnoverRate":0.44,"Amount":54982271.0,"Average":13.489271589793915},{"Open":13.49,"Close":13.15,"High":13.59,"Low":13.13,"TurnoverRate":0.37,"Amount":45979534.0,"Average":13.50948552960188},{"Open":13.2,"Close":13.29,"High":13.38,"Low":13.04,"TurnoverRate":0.4,"Amount":49802423.0,"Average":13.390987873410234},{"Open":13.1,"Close":13.21,"High":13.38,"Low":12.93,"TurnoverRate":0.81,"Amount":98601812.0,"Average":13.283283308635323},{"Open":13.03,"Close":12.92,"High":13.07,"Low":12.63,"TurnoverRate":0.71,"Amount":84596496.0,"Average":13.036707093433604},{"Open":12.86,"Close":13.08,"High":13.21,"Low":12.83,"TurnoverRate":0.43,"Amount":51635658.0,"Average":13.21517620863512},{"Open":13.16,"Close":12.78,"High":13.19,"Low":12.75,"TurnoverRate":0.47,"Amount":56172894.0,"Average":13.097272960432745},{"Open":12.83,"Close":12.12,"High":12.83,"Low":11.97,"TurnoverRate":0.55,"Amount":63645050.0,"Average":12.575339353105056},{"Open":12.28,"Close":12.86,"High":13.03,"Low":12.14,"TurnoverRate":1.14,"Amount":135030530.0,"Average":12.89640605898533},{"Open":12.73,"Close":11.92,"High":12.75,"Low":11.9,"TurnoverRate":0.99,"Amount":114512326.0,"Average":12.585293387112728},{"Open":11.96,"Close":11.61,"High":12.58,"Low":11.53,"TurnoverRate":0.97,"Amount":108988702.0,"Average":12.190993613046833},{"Open":11.62,"Close":12.37,"High":12.47,"Low":11.24,"TurnoverRate":1.06,"Amount":115136979.0,"Average":11.853538859090113},{"Open":12.33,"Close":12.48,"High":12.54,"Low":11.97,"TurnoverRate":1.15,"Amount":131068957.0,"Average":12.397392904098446},{"Open":12.4,"Close":13.07,"High":13.12,"Low":12.37,"TurnoverRate":1.31,"Amount":155704999.0,"Average":12.974659728182523},{"Open":13.02,"Close":13.65,"High":13.84,"Low":12.85,"TurnoverRate":0.97,"Amount":122082905.0,"Average":13.708708663185671},{"Open":13.61,"Close":13.55,"High":13.67,"Low":13.26,"TurnoverRate":0.65,"Amount":81960240.0,"Average":13.650257315590494},{"Open":13.57,"Close":14.21,"High":14.53,"Low":13.39,"TurnoverRate":1.17,"Amount":154322556.0,"Average":14.313246025709994},{"Open":14.43,"Close":14.55,"High":15.31,"Low":13.99,"TurnoverRate":1.03,"Amount":139619108.0,"Average":14.76685189690002},{"Open":14.57,"Close":14.55,"High":14.92,"Low":14.47,"TurnoverRate":0.73,"Amount":99894355.0,"Average":14.878515787905869},{"Open":14.42,"Close":14.57,"High":14.72,"Low":14.36,"TurnoverRate":0.51,"Amount":69423547.0,"Average":14.707132234556394},{"Open":14.7,"Close":14.52,"High":14.78,"Low":14.33,"TurnoverRate":0.43,"Amount":58180105.0,"Average":14.659738705369517},{"Open":14.53,"Close":14.67,"High":14.81,"Low":14.28,"TurnoverRate":0.77,"Amount":104478895.0,"Average":14.707465722571019},{"Open":14.7,"Close":14.7,"High":14.72,"Low":14.37,"TurnoverRate":0.58,"Amount":78158292.0,"Average":14.725176532650062},{"Open":14.67,"Close":14.41,"High":14.68,"Low":14.3,"TurnoverRate":0.51,"Amount":67771775.0,"Average":14.592777012187245},{"Open":14.24,"Close":14.45,"High":14.5,"Low":14.23,"TurnoverRate":0.32,"Amount":42214940.0,"Average":14.539328396762528},{"Open":14.46,"Close":14.7,"High":14.79,"Low":14.39,"TurnoverRate":0.43,"Amount":58160767.0,"Average":14.774365442259818}] | [{"Open":14.74,"Close":15.02,"High":15.31,"Low":14.63,"TurnoverRate":0.87,"Amount":122051153.0,"Average":15.22575229849927},{"Open":14.93,"Close":14.47,"High":15.1,"Low":14.42,"TurnoverRate":0.62,"Amount":84184894.0,"Average":14.788998313540862},{"Open":14.34,"Close":14.5,"High":14.72,"Low":14.25,"TurnoverRate":0.52,"Amount":69328703.0,"Average":14.60166449031171},{"Open":14.66,"Close":14.64,"High":14.73,"Low":14.22,"TurnoverRate":0.3,"Amount":39902297.0,"Average":14.679136592723394},{"Open":14.66,"Close":14.49,"High":14.9,"Low":14.35,"TurnoverRate":0.18,"Amount":24880747.0,"Average":14.773035862724141},{"Open":14.42,"Close":14.66,"High":14.67,"Low":14.17,"TurnoverRate":0.42,"Amount":56008118.0,"Average":14.612846482988937},{"Open":14.63,"Close":14.74,"High":14.83,"Low":14.44,"TurnoverRate":0.45,"Amount":60630256.0,"Average":14.817502321716605},{"Open":14.63,"Close":14.39,"High":14.83,"Low":14.28,"TurnoverRate":0.56,"Amount":75350147.0,"Average":14.653574804068377},{"Open":14.23,"Close":14.3,"High":14.39,"Low":14.1,"TurnoverRate":0.55,"Amount":72902758.0,"Average":14.410507610199645},{"Open":14.33,"Close":15.1,"High":15.17,"Low":14.2,"TurnoverRate":0.75,"Amount":102788326.0,"Average":14.980008744188758}] |
[{"Open":19.51,"Close":19.21,"High":19.78,"Low":18.98,"TurnoverRate":0.98,"Amount":175226623.27,"Average":19.4977882797374},{"Open":19.21,"Close":19.23,"High":20.16,"Low":19.1,"TurnoverRate":1.05,"Amount":192065165.55,"Average":19.814627472119344},{"Open":19.41,"Close":19.28,"High":19.64,"Low":18.99,"TurnoverRate":0.44,"Amount":79062151.0,"Average":19.356628963153383},{"Open":19.41,"Close":19.95,"High":20.03,"Low":19.08,"TurnoverRate":0.55,"Amount":99790064.0,"Average":19.772154547255795},{"Open":20.13,"Close":20.86,"High":20.93,"Low":20.04,"TurnoverRate":1.08,"Amount":205395694.59,"Average":20.755635625865256},{"Open":21.26,"Close":20.93,"High":21.29,"Low":20.65,"TurnoverRate":0.89,"Amount":172721193.84,"Average":21.07178335935975},{"Open":20.69,"Close":20.93,"High":21.09,"Low":20.68,"TurnoverRate":0.61,"Amount":118119568.02,"Average":20.968466949513598},{"Open":21.08,"Close":21.17,"High":21.28,"Low":20.48,"TurnoverRate":0.75,"Amount":145459356.41,"Average":21.076178916483133},{"Open":21.19,"Close":21.16,"High":21.66,"Low":21.03,"TurnoverRate":0.48,"Amount":94217705.0,"Average":21.40824926153147},{"Open":21.02,"Close":21.8,"High":22.38,"Low":20.88,"TurnoverRate":1.22,"Amount":246240875.25,"Average":21.90326406308374},{"Open":22.3,"Close":22.37,"High":22.43,"Low":21.76,"TurnoverRate":0.87,"Amount":178128560.5,"Average":22.315722545162988},{"Open":22.39,"Close":22.64,"High":22.72,"Low":21.98,"TurnoverRate":0.54,"Amount":111285211.08,"Average":22.504592736097067},{"Open":22.7,"Close":23.47,"High":23.53,"Low":22.55,"TurnoverRate":0.81,"Amount":174082454.55,"Average":23.303586858450913},{"Open":23.56,"Close":22.63,"High":23.68,"Low":22.5,"TurnoverRate":1.25,"Amount":264445419.6,"Average":23.04615582242518},{"Open":22.5,"Close":22.62,"High":23.03,"Low":21.89,"TurnoverRate":0.62,"Amount":128833304.12,"Average":22.73796401694317},{"Open":22.75,"Close":22.04,"High":22.86,"Low":21.88,"TurnoverRate":1.03,"Amount":212409631.59,"Average":22.382469082191783},{"Open":22.33,"Close":21.05,"High":22.36,"Low":20.81,"TurnoverRate":1.56,"Amount":307334538.64,"Average":21.392890161629378},{"Open":21.08,"Close":20.68,"High":21.18,"Low":20.09,"TurnoverRate":1.09,"Amount":206444501.01,"Average":20.622590155435237},{"Open":20.88,"Close":21.18,"High":21.62,"Low":20.82,"TurnoverRate":0.98,"Amount":192177959.15,"Average":21.432645501081794},{"Open":21.19,"Close":22.61,"High":22.81,"Low":21.18,"TurnoverRate":1.09,"Amount":223762909.4,"Average":22.288474351056838},{"Open":22.57,"Close":22.5,"High":22.8,"Low":22.1,"TurnoverRate":0.91,"Amount":189379074.82,"Average":22.53681079839583},{"Open":22.39,"Close":21.68,"High":22.68,"Low":21.57,"TurnoverRate":0.87,"Amount":176854875.28,"Average":22.17143371068236},{"Open":22.02,"Close":21.73,"High":22.24,"Low":21.02,"TurnoverRate":0.45,"Amount":89897441.4,"Average":21.95351324818677},{"Open":21.72,"Close":21.79,"High":22.16,"Low":21.51,"TurnoverRate":0.53,"Amount":106424081.0,"Average":21.899761503004363},{"Open":21.91,"Close":21.08,"High":21.92,"Low":20.95,"TurnoverRate":0.82,"Amount":161245842.83,"Average":21.34434348136872},{"Open":21.22,"Close":21.23,"High":21.61,"Low":20.93,"TurnoverRate":0.68,"Amount":133164291.7,"Average":21.35172313883945},{"Open":21.29,"Close":21.05,"High":21.71,"Low":20.88,"TurnoverRate":0.89,"Amount":174706776.0,"Average":21.26007301401869},{"Open":21.15,"Close":21.2,"High":21.38,"Low":20.69,"TurnoverRate":0.62,"Amount":120218858.92,"Average":21.262997032137108},{"Open":21.02,"Close":21.19,"High":21.29,"Low":20.75,"TurnoverRate":0.55,"Amount":106583522.83,"Average":21.180724315891972},{"Open":21.26,"Close":20.74,"High":21.38,"Low":20.38,"TurnoverRate":0.54,"Amount":102972507.0,"Average":20.908123248730963}] | [{"Open":20.59,"Close":20.58,"High":20.82,"Low":20.28,"TurnoverRate":0.32,"Amount":61317013.85,"Average":20.680274485666104},{"Open":20.48,"Close":19.52,"High":20.67,"Low":19.13,"TurnoverRate":1.31,"Amount":238108479.08,"Average":19.712272259752304},{"Open":19.6,"Close":19.24,"High":20.05,"Low":19.18,"TurnoverRate":0.64,"Amount":116470565.32,"Average":19.651840876035568},{"Open":19.14,"Close":19.12,"High":19.48,"Low":18.88,"TurnoverRate":0.44,"Amount":77112052.11,"Average":19.234255097153973},{"Open":19.15,"Close":19.06,"High":19.45,"Low":18.95,"TurnoverRate":0.33,"Amount":58290455.33,"Average":19.248573566027144},{"Open":18.99,"Close":19.02,"High":19.23,"Low":18.66,"TurnoverRate":0.42,"Amount":73666153.41,"Average":19.07856454211126},{"Open":19.12,"Close":18.8,"High":19.12,"Low":18.65,"TurnoverRate":0.35,"Amount":61419551.7,"Average":18.92977615114344},{"Open":18.79,"Close":18.44,"High":18.88,"Low":18.08,"TurnoverRate":0.39,"Amount":66773899.13,"Average":18.611377203300073},{"Open":18.53,"Close":18.33,"High":18.77,"Low":18.14,"TurnoverRate":0.4,"Amount":68530158.31,"Average":18.539703038091115},{"Open":18.09,"Close":18.35,"High":18.67,"Low":18.09,"TurnoverRate":0.67,"Amount":114515961.64,"Average":18.461681091102548}] |
[{"Open":17.68,"Close":17.26,"High":17.86,"Low":17.17,"TurnoverRate":0.72,"Amount":116384832.38,"Average":17.505427145972774},{"Open":17.46,"Close":17.49,"High":17.79,"Low":17.27,"TurnoverRate":0.58,"Amount":93659398.51,"Average":17.67992421142048},{"Open":17.45,"Close":17.38,"High":17.58,"Low":17.29,"TurnoverRate":0.33,"Amount":52933752.83,"Average":17.545161693735498},{"Open":17.51,"Close":16.54,"High":17.51,"Low":16.28,"TurnoverRate":1.84,"Amount":284457053.99,"Average":16.811584545782285},{"Open":16.58,"Close":16.86,"High":17.03,"Low":16.28,"TurnoverRate":0.72,"Amount":111352791.22,"Average":16.885706455379484},{"Open":16.9,"Close":16.64,"High":16.9,"Low":16.56,"TurnoverRate":0.4,"Amount":61824452.91,"Average":16.79601535222364},{"Open":16.67,"Close":16.26,"High":16.73,"Low":16.23,"TurnoverRate":0.59,"Amount":90208683.39,"Average":16.510850609488248},{"Open":16.26,"Close":16.34,"High":16.55,"Low":16.18,"TurnoverRate":0.61,"Amount":93027693.62,"Average":16.52709167495736},{"Open":16.34,"Close":16.56,"High":16.73,"Low":16.17,"TurnoverRate":0.69,"Amount":105915670.43,"Average":16.62595878345499},{"Open":16.56,"Close":16.53,"High":16.72,"Low":16.16,"TurnoverRate":0.75,"Amount":114285082.95,"Average":16.594561116031887},{"Open":16.48,"Close":16.43,"High":16.79,"Low":16.39,"TurnoverRate":0.48,"Amount":73851715.55,"Average":16.70097592718227},{"Open":16.42,"Close":16.19,"High":16.6,"Low":16.05,"TurnoverRate":0.75,"Amount":112763227.32,"Average":16.339181516793694},{"Open":16.18,"Close":15.91,"High":16.18,"Low":15.81,"TurnoverRate":0.79,"Amount":117266601.11,"Average":16.0524833146252},{"Open":15.96,"Close":15.48,"High":16.08,"Low":15.47,"TurnoverRate":1.07,"Amount":155309844.84,"Average":15.779672116556938},{"Open":15.49,"Close":15.26,"High":15.56,"Low":14.88,"TurnoverRate":1.35,"Amount":190364407.88,"Average":15.302974177833871},{"Open":15.29,"Close":14.92,"High":15.33,"Low":14.77,"TurnoverRate":0.83,"Amount":115432150.88,"Average":15.066127736664185},{"Open":15.07,"Close":14.73,"High":15.1,"Low":14.65,"TurnoverRate":0.86,"Amount":117700486.88,"Average":14.94097095345088},{"Open":14.75,"Close":14.68,"High":14.77,"Low":14.41,"TurnoverRate":0.75,"Amount":100889785.0,"Average":14.721988180358967},{"Open":14.76,"Close":14.72,"High":15.02,"Low":14.54,"TurnoverRate":0.56,"Amount":76267545.62,"Average":14.807507012775211},{"Open":14.7,"Close":14.93,"High":15.16,"Low":14.54,"TurnoverRate":0.89,"Amount":122563831.0,"Average":14.974566391359593},{"Open":14.91,"Close":14.96,"High":15.02,"Low":14.79,"TurnoverRate":0.71,"Amount":97759868.36,"Average":15.017107537750196},{"Open":14.87,"Close":15.5,"High":15.6,"Low":14.85,"TurnoverRate":1.21,"Amount":170789744.15,"Average":15.401865302239177},{"Open":15.37,"Close":15.38,"High":15.58,"Low":15.13,"TurnoverRate":1.44,"Amount":205283329.05,"Average":15.456568939034584},{"Open":15.35,"Close":15.6,"High":15.72,"Low":15.25,"TurnoverRate":0.84,"Amount":120661137.77,"Average":15.688003038498042},{"Open":15.65,"Close":15.62,"High":15.72,"Low":15.42,"TurnoverRate":0.58,"Amount":83521679.02,"Average":15.680994127255317},{"Open":15.63,"Close":15.75,"High":15.8,"Low":15.51,"TurnoverRate":0.48,"Amount":69985110.27,"Average":15.820134334734842},{"Open":15.83,"Close":15.94,"High":16.06,"Low":15.68,"TurnoverRate":0.64,"Amount":93988091.71,"Average":16.056459565053984},{"Open":15.97,"Close":15.9,"High":16.14,"Low":15.84,"TurnoverRate":0.66,"Amount":97784603.55,"Average":16.095171272673404},{"Open":16.08,"Close":15.81,"High":16.08,"Low":15.77,"TurnoverRate":0.82,"Amount":120434309.19,"Average":15.974203067924078},{"Open":15.87,"Close":15.8,"High":16.08,"Low":15.71,"TurnoverRate":0.85,"Amount":124590270.22,"Average":15.996491053591146}] | [{"Open":15.89,"Close":15.84,"High":16.08,"Low":15.8,"TurnoverRate":0.56,"Amount":82591720.92,"Average":16.05406074719123},{"Open":15.86,"Close":15.91,"High":15.96,"Low":15.68,"TurnoverRate":0.69,"Amount":100531198.96,"Average":15.956573331428661},{"Open":15.91,"Close":16.14,"High":16.2,"Low":15.83,"TurnoverRate":0.89,"Amount":132571387.69,"Average":16.240721764323954},{"Open":16.23,"Close":16.09,"High":16.23,"Low":16.01,"TurnoverRate":0.62,"Amount":92493565.36,"Average":16.218689677181786},{"Open":16.09,"Close":16.1,"High":16.16,"Low":16.01,"TurnoverRate":0.4,"Amount":59475141.67,"Average":16.229197934346605},{"Open":16.11,"Close":16.17,"High":16.19,"Low":15.97,"TurnoverRate":0.54,"Amount":80310464.75,"Average":16.200771554506577},{"Open":16.88,"Close":17.31,"High":17.42,"Low":16.68,"TurnoverRate":2.12,"Amount":336208430.53,"Average":17.226351790481168},{"Open":17.36,"Close":17.94,"High":18.22,"Low":17.23,"TurnoverRate":2.3,"Amount":381987569.72,"Average":18.065148721683613},{"Open":18.01,"Close":17.43,"High":18.03,"Low":17.33,"TurnoverRate":1.4,"Amount":226442867.17,"Average":17.60324534698415},{"Open":17.47,"Close":17.83,"High":17.95,"Low":17.37,"TurnoverRate":1.21,"Amount":198879718.85,"Average":17.81070890536704}] |
[{"Open":13.78,"Close":13.83,"High":13.83,"Low":13.59,"TurnoverRate":0.73,"Amount":92357610.1,"Average":13.852948867556622},{"Open":13.7,"Close":13.97,"High":14.03,"Low":13.66,"TurnoverRate":1.21,"Amount":155568314.68,"Average":13.957823237869654},{"Open":13.93,"Close":13.79,"High":13.98,"Low":13.76,"TurnoverRate":1.28,"Amount":164163907.29,"Average":13.945167581824823},{"Open":13.74,"Close":13.72,"High":13.86,"Low":13.67,"TurnoverRate":0.84,"Amount":106864964.11,"Average":13.864522186616155},{"Open":13.72,"Close":13.7,"High":13.8,"Low":13.6,"TurnoverRate":0.72,"Amount":91178459.95,"Average":13.841552677121127},{"Open":13.7,"Close":13.69,"High":13.95,"Low":13.68,"TurnoverRate":0.72,"Amount":92003186.11,"Average":13.8910475465032},{"Open":13.69,"Close":13.78,"High":13.9,"Low":13.66,"TurnoverRate":1.04,"Amount":132185134.82,"Average":13.868240551854377},{"Open":13.74,"Close":13.67,"High":13.77,"Low":13.49,"TurnoverRate":1.32,"Amount":165919162.95,"Average":13.710854449521952},{"Open":13.67,"Close":13.7,"High":13.75,"Low":13.53,"TurnoverRate":0.86,"Amount":109246938.52,"Average":13.782667859305612},{"Open":13.65,"Close":13.69,"High":13.8,"Low":13.51,"TurnoverRate":0.86,"Amount":109272880.78,"Average":13.774644931866026},{"Open":13.75,"Close":13.78,"High":13.97,"Low":13.7,"TurnoverRate":0.91,"Amount":116692811.18,"Average":13.94612558022803},{"Open":13.73,"Close":13.71,"High":13.82,"Low":13.6,"TurnoverRate":0.82,"Amount":104057532.0,"Average":13.806776440617247},{"Open":13.71,"Close":13.74,"High":13.76,"Low":13.61,"TurnoverRate":0.7,"Amount":89395063.01,"Average":13.810879837164752},{"Open":13.73,"Close":13.63,"High":13.74,"Low":13.61,"TurnoverRate":0.59,"Amount":74565248.0,"Average":13.776234711598862},{"Open":13.61,"Close":13.33,"High":13.66,"Low":13.3,"TurnoverRate":0.78,"Amount":97292438.0,"Average":13.519974153025208},{"Open":13.25,"Close":12.98,"High":13.4,"Low":12.86,"TurnoverRate":0.96,"Amount":116723867.01,"Average":13.233848483577285},{"Open":12.89,"Close":12.68,"High":12.99,"Low":12.57,"TurnoverRate":2.07,"Amount":243894696.25,"Average":12.849615464656203},{"Open":12.84,"Close":12.27,"High":12.86,"Low":12.12,"TurnoverRate":1.49,"Amount":170737406.47,"Average":12.452495165960427},{"Open":12.3,"Close":12.73,"High":12.82,"Low":12.24,"TurnoverRate":1.12,"Amount":131483079.66,"Average":12.7763873308004},{"Open":12.67,"Close":12.46,"High":12.81,"Low":12.43,"TurnoverRate":1.01,"Amount":117925588.23,"Average":12.655540102596023},{"Open":12.27,"Close":11.9,"High":12.51,"Low":11.83,"TurnoverRate":2.21,"Amount":247653317.04,"Average":12.16718500555168},{"Open":11.92,"Close":11.62,"High":11.92,"Low":11.48,"TurnoverRate":2.38,"Amount":256713931.63,"Average":11.757961802667497},{"Open":11.73,"Close":11.42,"High":11.73,"Low":11.35,"TurnoverRate":1.01,"Amount":107611073.04,"Average":11.57058546299084},{"Open":11.43,"Close":11.42,"High":11.66,"Low":11.38,"TurnoverRate":1.09,"Amount":115835976.0,"Average":11.590783886009326},{"Open":11.42,"Close":11.23,"High":11.46,"Low":11.21,"TurnoverRate":0.84,"Amount":88198243.9,"Average":11.447181484269548},{"Open":11.2,"Close":11.3,"High":11.42,"Low":11.11,"TurnoverRate":0.84,"Amount":87471656.03,"Average":11.385980426689576},{"Open":11.33,"Close":11.18,"High":11.41,"Low":11.15,"TurnoverRate":0.83,"Amount":87078451.26,"Average":11.363790162864749},{"Open":11.13,"Close":10.97,"High":11.21,"Low":10.94,"TurnoverRate":0.71,"Amount":73038439.78,"Average":11.153972050334444},{"Open":10.98,"Close":11.1,"High":11.15,"Low":10.91,"TurnoverRate":0.97,"Amount":99122117.94,"Average":11.153733916213753},{"Open":11.11,"Close":10.93,"High":11.14,"Low":10.88,"TurnoverRate":0.79,"Amount":80691460.03,"Average":11.083535023282007}] | [{"Open":10.88,"Close":10.87,"High":10.99,"Low":10.82,"TurnoverRate":0.76,"Amount":76394005.2,"Average":10.994474296240861},{"Open":10.87,"Close":10.72,"High":10.9,"Low":10.63,"TurnoverRate":0.82,"Amount":81615592.01,"Average":10.87135253350028},{"Open":10.68,"Close":10.73,"High":10.78,"Low":10.58,"TurnoverRate":0.93,"Amount":92403629.25,"Average":10.806557270165015},{"Open":10.75,"Close":10.89,"High":10.96,"Low":10.61,"TurnoverRate":1.23,"Amount":123836594.95,"Average":10.953659276458362},{"Open":10.96,"Close":11.08,"High":11.26,"Low":10.85,"TurnoverRate":2.03,"Amount":209225294.98,"Average":11.239366061433007},{"Open":11.08,"Close":11.19,"High":11.26,"Low":11.01,"TurnoverRate":1.14,"Amount":118408792.71,"Average":11.27541710327096},{"Open":11.2,"Close":11.11,"High":11.32,"Low":11.01,"TurnoverRate":1.09,"Amount":113152617.81,"Average":11.263562031276441},{"Open":11.15,"Close":11.07,"High":11.15,"Low":10.91,"TurnoverRate":0.67,"Amount":68226367.43,"Average":11.141909303654833},{"Open":11.03,"Close":10.83,"High":11.1,"Low":10.78,"TurnoverRate":0.85,"Amount":85422629.84,"Average":10.983725484750297},{"Open":10.79,"Close":10.9,"High":10.96,"Low":10.74,"TurnoverRate":0.7,"Amount":70117973.78,"Average":10.960043419407278}] |
[{"Open":10.06,"Close":10.17,"High":10.2,"Low":9.87,"TurnoverRate":2.15,"Amount":199020984.35,"Average":10.060151561181009},{"Open":10.19,"Close":10.26,"High":10.45,"Low":10.19,"TurnoverRate":2.58,"Amount":245230685.08,"Average":10.347111655499486},{"Open":10.27,"Close":10.21,"High":10.31,"Low":10.16,"TurnoverRate":1.33,"Amount":125506923.6,"Average":10.240698091500281},{"Open":10.21,"Close":10.02,"High":10.34,"Low":9.98,"TurnoverRate":2.25,"Amount":209612721.67,"Average":10.135374549472228},{"Open":9.98,"Close":10.08,"High":10.11,"Low":9.88,"TurnoverRate":2.03,"Amount":186322107.98,"Average":10.001616171386855},{"Open":10.08,"Close":10.1,"High":10.33,"Low":10.01,"TurnoverRate":2.75,"Amount":257874697.04,"Average":10.19336070170723},{"Open":10.11,"Close":9.58,"High":10.12,"Low":9.53,"TurnoverRate":4.23,"Amount":378121559.51,"Average":9.72102329750394},{"Open":9.61,"Close":9.48,"High":9.87,"Low":9.42,"TurnoverRate":2.01,"Amount":177297430.43,"Average":9.577122091440424},{"Open":9.4,"Close":9.55,"High":9.79,"Low":9.33,"TurnoverRate":2.21,"Amount":195025312.66,"Average":9.6091937040851},{"Open":9.53,"Close":9.56,"High":9.69,"Low":9.53,"TurnoverRate":0.86,"Amount":75994540.45,"Average":9.598784965454524},{"Open":9.58,"Close":9.39,"High":9.61,"Low":9.38,"TurnoverRate":1.13,"Amount":99034115.89,"Average":9.4963960541204},{"Open":9.36,"Close":9.31,"High":9.37,"Low":9.16,"TurnoverRate":1.32,"Amount":112368351.88,"Average":9.260542758012543},{"Open":9.31,"Close":9.16,"High":9.31,"Low":9.11,"TurnoverRate":1.35,"Amount":114105387.0,"Average":9.192780422960725},{"Open":9.13,"Close":9.12,"High":9.23,"Low":9.1,"TurnoverRate":0.79,"Amount":67007535.73,"Average":9.178485820149305},{"Open":9.09,"Close":9.15,"High":9.16,"Low":9.03,"TurnoverRate":0.73,"Amount":61652187.49,"Average":9.12433031271737},{"Open":9.14,"Close":8.97,"High":9.19,"Low":8.96,"TurnoverRate":1.12,"Amount":93731693.78,"Average":9.094160532852097},{"Open":8.95,"Close":8.86,"High":9.03,"Low":8.85,"TurnoverRate":1.0,"Amount":82247864.51,"Average":8.935032157173742},{"Open":8.86,"Close":8.8,"High":8.95,"Low":8.6,"TurnoverRate":1.63,"Amount":131157976.09,"Average":8.757819197922023},{"Open":8.73,"Close":8.56,"High":8.76,"Low":8.56,"TurnoverRate":1.0,"Amount":79394603.4,"Average":8.66223743126473},{"Open":8.56,"Close":8.6,"High":8.69,"Low":8.48,"TurnoverRate":0.98,"Amount":77967243.31,"Average":8.624313449626124},{"Open":8.6,"Close":8.51,"High":8.64,"Low":8.47,"TurnoverRate":1.02,"Amount":80011217.0,"Average":8.56614459766177},{"Open":8.87,"Close":8.54,"High":8.91,"Low":8.52,"TurnoverRate":1.48,"Amount":118538357.77,"Average":8.72979230333024},{"Open":8.5,"Close":8.69,"High":8.72,"Low":8.46,"TurnoverRate":1.13,"Amount":89766191.0,"Average":8.65733652881722},{"Open":8.68,"Close":8.65,"High":8.78,"Low":8.61,"TurnoverRate":0.94,"Amount":75299360.78,"Average":8.712985209784545},{"Open":8.66,"Close":8.55,"High":8.66,"Low":8.52,"TurnoverRate":0.86,"Amount":67535897.12,"Average":8.586235903173312},{"Open":8.78,"Close":8.51,"High":8.78,"Low":8.48,"TurnoverRate":0.94,"Amount":73916756.0,"Average":8.557259982171592},{"Open":8.51,"Close":8.82,"High":8.87,"Low":8.48,"TurnoverRate":1.95,"Amount":157059042.52,"Average":8.743572411873428},{"Open":8.81,"Close":8.78,"High":8.83,"Low":8.68,"TurnoverRate":1.07,"Amount":85935146.07,"Average":8.764420812850586},{"Open":8.78,"Close":8.8,"High":8.83,"Low":8.7,"TurnoverRate":0.72,"Amount":58082518.0,"Average":8.782815883384746},{"Open":8.79,"Close":8.61,"High":8.83,"Low":8.6,"TurnoverRate":1.37,"Amount":110176356.0,"Average":8.739092113299437}] | [{"Open":8.61,"Close":8.58,"High":8.64,"Low":8.56,"TurnoverRate":0.49,"Amount":38583689.0,"Average":8.605899317482267},{"Open":8.59,"Close":8.72,"High":8.77,"Low":8.52,"TurnoverRate":1.28,"Amount":102454313.33,"Average":8.703960014442274},{"Open":8.73,"Close":8.81,"High":8.83,"Low":8.66,"TurnoverRate":0.97,"Amount":78753577.0,"Average":8.795253235947778},{"Open":8.79,"Close":8.68,"High":8.81,"Low":8.61,"TurnoverRate":0.89,"Amount":71278340.0,"Average":8.696616683544613},{"Open":8.67,"Close":8.59,"High":8.68,"Low":8.53,"TurnoverRate":0.75,"Amount":59220523.3,"Average":8.603507518196214},{"Open":8.61,"Close":8.65,"High":8.75,"Low":8.53,"TurnoverRate":0.87,"Amount":69466060.21,"Average":8.66052365166438},{"Open":8.65,"Close":8.73,"High":8.79,"Low":8.54,"TurnoverRate":1.01,"Amount":80975460.25,"Average":8.726368111084769},{"Open":8.7,"Close":8.57,"High":8.75,"Low":8.55,"TurnoverRate":0.97,"Amount":76877370.72,"Average":8.629471271902746},{"Open":8.55,"Close":8.35,"High":8.56,"Low":8.35,"TurnoverRate":1.27,"Amount":98840865.16,"Average":8.450537358503471},{"Open":8.33,"Close":8.29,"High":8.44,"Low":8.29,"TurnoverRate":0.88,"Amount":67765503.11,"Average":8.371278951204447}] |
[{"Open":12.47,"Close":15.02,"High":15.02,"Low":12.47,"TurnoverRate":0.01,"Amount":34889.0,"Average":15.169130434782609},{"Open":16.55,"Close":16.55,"High":16.55,"Low":16.55,"TurnoverRate":0.01,"Amount":33620.0,"Average":16.81},{"Open":18.23,"Close":18.23,"High":18.23,"Low":18.23,"TurnoverRate":0.02,"Amount":75809.0,"Average":18.49},{"Open":20.08,"Close":20.08,"High":20.08,"Low":20.08,"TurnoverRate":0.04,"Amount":156618.0,"Average":20.34},{"Open":22.11,"Close":22.11,"High":22.11,"Low":22.11,"TurnoverRate":0.05,"Amount":192382.0,"Average":22.37},{"Open":24.35,"Close":24.35,"High":24.35,"Low":24.35,"TurnoverRate":0.02,"Amount":110745.0,"Average":24.61},{"Open":26.81,"Close":26.81,"High":26.81,"Low":26.81,"TurnoverRate":0.04,"Amount":181369.0,"Average":27.07},{"Open":29.52,"Close":29.52,"High":29.52,"Low":29.52,"TurnoverRate":0.08,"Amount":425854.0,"Average":29.78},{"Open":32.5,"Close":32.5,"High":32.5,"Low":32.5,"TurnoverRate":0.13,"Amount":782964.0,"Average":32.76},{"Open":35.78,"Close":35.78,"High":35.78,"Low":35.78,"TurnoverRate":0.06,"Amount":392836.0,"Average":36.04},{"Open":39.38,"Close":39.38,"High":39.38,"Low":39.38,"TurnoverRate":0.24,"Amount":1783959.0,"Average":39.64353333333333},{"Open":43.34,"Close":43.34,"High":43.34,"Low":43.34,"TurnoverRate":0.37,"Amount":3012760.0,"Average":43.6},{"Open":47.7,"Close":47.7,"High":47.7,"Low":47.7,"TurnoverRate":0.3,"Amount":2680964.0,"Average":47.96},{"Open":52.5,"Close":52.5,"High":52.5,"Low":52.5,"TurnoverRate":0.38,"Amount":3772340.0,"Average":52.76},{"Open":57.78,"Close":57.78,"High":57.78,"Low":57.78,"TurnoverRate":0.7,"Amount":7591980.0,"Average":58.04266055045871},{"Open":63.58,"Close":63.58,"High":63.58,"Low":63.58,"TurnoverRate":2.55,"Amount":30420015.0,"Average":63.840535152151105},{"Open":60.4,"Close":58.27,"High":68.62,"Low":57.2,"TurnoverRate":57.95,"Amount":647062048.0,"Average":59.70859536772169},{"Open":55.78,"Close":52.42,"High":57.78,"Low":52.42,"TurnoverRate":37.29,"Amount":383670704.0,"Average":55.02706442544891},{"Open":51.55,"Close":53.93,"High":54.33,"Low":51.55,"TurnoverRate":22.23,"Amount":223233279.0,"Average":53.692822541851065},{"Open":53.62,"Close":54.78,"High":56.72,"Low":52.96,"TurnoverRate":21.96,"Amount":227768434.0,"Average":55.455890631086874},{"Open":55.03,"Close":54.46,"High":56.34,"Low":53.94,"TurnoverRate":17.51,"Amount":181792652.0,"Average":55.519378206694356},{"Open":54.34,"Close":48.99,"High":54.34,"Low":48.99,"TurnoverRate":23.26,"Amount":222365725.0,"Average":51.1138573464509},{"Open":48.81,"Close":49.64,"High":50.01,"Low":47.28,"TurnoverRate":16.67,"Amount":152920099.0,"Average":49.05373035221659},{"Open":49.04,"Close":47.85,"High":49.43,"Low":47.45,"TurnoverRate":12.09,"Amount":110055801.0,"Average":48.68433203574272},{"Open":47.94,"Close":48.29,"High":49.01,"Low":47.77,"TurnoverRate":7.82,"Amount":71346113.0,"Average":48.76699453178401},{"Open":47.81,"Close":47.72,"High":48.71,"Low":47.36,"TurnoverRate":8.05,"Amount":72785795.0,"Average":48.34980403879368},{"Open":45.32,"Close":42.92,"High":45.44,"Low":42.92,"TurnoverRate":13.48,"Amount":111115251.0,"Average":44.0968533216922},{"Open":42.54,"Close":41.71,"High":43.54,"Low":41.64,"TurnoverRate":9.22,"Amount":74062546.0,"Average":42.97716358150061},{"Open":41.73,"Close":43.5,"High":43.73,"Low":41.06,"TurnoverRate":10.72,"Amount":85427656.0,"Average":42.62006385950908},{"Open":43.12,"Close":42.67,"High":43.73,"Low":41.96,"TurnoverRate":8.58,"Amount":69281562.0,"Average":43.1607039621231}] | [{"Open":42.55,"Close":42.45,"High":43.05,"Low":41.77,"TurnoverRate":5.34,"Amount":42783948.0,"Average":42.80963378026816},{"Open":42.44,"Close":42.03,"High":42.71,"Low":40.96,"TurnoverRate":6.63,"Amount":52225989.0,"Average":42.14492333763719},{"Open":42.17,"Close":42.28,"High":42.94,"Low":42.1,"TurnoverRate":6.01,"Amount":48079732.0,"Average":42.80221846345589},{"Open":41.87,"Close":42.49,"High":43.13,"Low":41.5,"TurnoverRate":6.78,"Amount":54296383.0,"Average":42.806987543361714},{"Open":42.26,"Close":44.19,"High":44.42,"Low":40.99,"TurnoverRate":11.84,"Amount":95944495.0,"Average":43.33927861595447},{"Open":43.83,"Close":43.87,"High":44.23,"Low":43.47,"TurnoverRate":7.08,"Amount":58482145.0,"Average":44.17414079613264},{"Open":43.86,"Close":42.71,"High":43.94,"Low":42.59,"TurnoverRate":7.12,"Amount":57792341.0,"Average":43.433294002705544},{"Open":42.62,"Close":43.23,"High":43.35,"Low":42.24,"TurnoverRate":7.83,"Amount":63172119.0,"Average":43.141514034009425},{"Open":43.2,"Close":42.36,"High":43.2,"Low":41.74,"TurnoverRate":5.56,"Amount":44516552.0,"Average":42.829086011160285},{"Open":42.14,"Close":41.96,"High":43.11,"Low":41.77,"TurnoverRate":5.96,"Amount":47406743.0,"Average":42.528700995783616}] |
[{"Open":39.75,"Close":40.7,"High":41.01,"Low":39.75,"TurnoverRate":8.28,"Amount":63234562.0,"Average":40.82810046487603},{"Open":40.89,"Close":44.5,"High":44.8,"Low":40.45,"TurnoverRate":33.61,"Amount":270880016.0,"Average":43.10287469170181},{"Open":43.84,"Close":42.61,"High":43.98,"Low":41.71,"TurnoverRate":33.03,"Amount":265982792.0,"Average":43.05670449210846},{"Open":41.76,"Close":42.03,"High":42.24,"Low":41.25,"TurnoverRate":13.94,"Amount":109536180.0,"Average":42.02907681682142},{"Open":41.93,"Close":42.74,"High":43.01,"Low":40.84,"TurnoverRate":16.0,"Amount":127083037.0,"Average":42.467180284043444},{"Open":42.51,"Close":42.64,"High":42.99,"Low":41.94,"TurnoverRate":9.95,"Amount":79768627.0,"Average":42.85180069836154},{"Open":42.84,"Close":42.52,"High":43.9,"Low":41.77,"TurnoverRate":12.35,"Amount":100140811.0,"Average":43.34912384745249},{"Open":42.54,"Close":42.35,"High":42.89,"Low":42.14,"TurnoverRate":5.52,"Amount":44017536.0,"Average":42.66918960837534},{"Open":41.36,"Close":38.09,"High":42.83,"Low":38.09,"TurnoverRate":19.8,"Amount":145386489.0,"Average":39.257571150834366},{"Open":36.26,"Close":34.26,"High":36.74,"Low":34.26,"TurnoverRate":15.97,"Amount":104339145.0,"Average":34.93459168982489},{"Open":32.76,"Close":33.97,"High":34.3,"Low":32.76,"TurnoverRate":13.33,"Amount":84125794.0,"Average":33.74751043003851},{"Open":33.85,"Close":36.16,"High":36.43,"Low":33.04,"TurnoverRate":16.9,"Amount":110548430.0,"Average":34.987001930563025},{"Open":34.96,"Close":34.42,"High":35.31,"Low":34.36,"TurnoverRate":8.14,"Amount":53591685.0,"Average":35.22524319705534},{"Open":34.24,"Close":33.84,"High":34.39,"Low":32.79,"TurnoverRate":6.33,"Amount":40160579.0,"Average":33.91654336626974},{"Open":34.03,"Close":34.21,"High":34.72,"Low":33.66,"TurnoverRate":4.74,"Amount":30586545.0,"Average":34.522059819413094},{"Open":33.95,"Close":34.14,"High":34.61,"Low":33.57,"TurnoverRate":5.37,"Amount":34568460.0,"Average":34.41702508960574},{"Open":33.83,"Close":35.34,"High":35.74,"Low":33.46,"TurnoverRate":9.44,"Amount":61960571.0,"Average":35.10116190799909},{"Open":35.24,"Close":34.45,"High":35.43,"Low":34.42,"TurnoverRate":5.0,"Amount":32799646.0,"Average":35.098604601391116},{"Open":34.45,"Close":34.65,"High":35.06,"Low":33.93,"TurnoverRate":5.13,"Amount":33443367.0,"Average":34.83321216539944},{"Open":34.64,"Close":34.66,"High":34.92,"Low":34.3,"TurnoverRate":2.82,"Amount":18402723.0,"Average":34.94630269654387},{"Open":34.64,"Close":34.46,"High":34.64,"Low":33.18,"TurnoverRate":6.3,"Amount":40526133.0,"Average":34.39081211812627},{"Open":34.54,"Close":34.76,"High":35.23,"Low":34.04,"TurnoverRate":5.12,"Amount":33508337.0,"Average":35.00296354329886},{"Open":34.74,"Close":34.73,"High":35.13,"Low":34.56,"TurnoverRate":3.88,"Amount":25453531.0,"Average":35.07445363097699},{"Open":34.84,"Close":36.57,"High":36.69,"Low":34.62,"TurnoverRate":16.7,"Amount":112125733.0,"Average":35.9020630143127},{"Open":36.62,"Close":38.4,"High":38.72,"Low":36.39,"TurnoverRate":19.51,"Amount":139262726.0,"Average":38.16462756919704},{"Open":38.41,"Close":37.76,"High":38.5,"Low":37.34,"TurnoverRate":11.37,"Amount":80792929.0,"Average":38.01483508210605},{"Open":37.84,"Close":37.84,"High":38.16,"Low":37.14,"TurnoverRate":8.25,"Amount":58523151.0,"Average":37.93799494360171},{"Open":37.94,"Close":37.59,"High":37.94,"Low":36.09,"TurnoverRate":11.61,"Amount":80404130.0,"Average":37.02529471357524},{"Open":37.54,"Close":38.18,"High":38.46,"Low":37.27,"TurnoverRate":7.47,"Amount":53488998.0,"Average":38.313156650669725},{"Open":38.62,"Close":38.37,"High":38.9,"Low":38.14,"TurnoverRate":11.42,"Amount":82605591.0,"Average":38.68389575723518}] | [{"Open":38.17,"Close":40.06,"High":40.55,"Low":37.73,"TurnoverRate":15.18,"Amount":111240866.0,"Average":39.188637356443316},{"Open":39.86,"Close":37.22,"High":42.24,"Low":36.03,"TurnoverRate":42.05,"Amount":298614928.0,"Average":37.97481121637947},{"Open":33.47,"Close":35.01,"High":36.15,"Low":33.47,"TurnoverRate":20.6,"Amount":134234131.0,"Average":34.841573701559945},{"Open":34.26,"Close":34.58,"High":34.72,"Low":34.14,"TurnoverRate":13.08,"Amount":85052194.0,"Average":34.764845289188635},{"Open":34.51,"Close":34.27,"High":34.66,"Low":34.18,"TurnoverRate":7.77,"Amount":50256485.0,"Average":34.59998967297763},{"Open":34.24,"Close":33.88,"High":34.25,"Low":33.55,"TurnoverRate":6.83,"Amount":43623078.0,"Average":34.17932931129045},{"Open":33.74,"Close":33.62,"High":34.18,"Low":33.53,"TurnoverRate":7.7,"Amount":49112782.0,"Average":34.10609861111111},{"Open":33.7,"Close":33.96,"High":34.23,"Low":33.56,"TurnoverRate":6.16,"Amount":39298802.0,"Average":34.11946692134051},{"Open":33.96,"Close":35.0,"High":35.43,"Low":33.96,"TurnoverRate":12.17,"Amount":79592337.0,"Average":34.9794923969412},{"Open":34.99,"Close":35.01,"High":35.61,"Low":34.74,"TurnoverRate":10.4,"Amount":68888757.0,"Average":35.43660339506173}] |
[{"Open":34.23,"Close":34.76,"High":34.9,"Low":34.07,"TurnoverRate":3.01,"Amount":19637443.0,"Average":34.8986013861738},{"Open":34.87,"Close":34.37,"High":34.87,"Low":33.94,"TurnoverRate":2.92,"Amount":18900613.0,"Average":34.64188599706745},{"Open":34.45,"Close":34.14,"High":34.69,"Low":33.98,"TurnoverRate":2.84,"Amount":18347470.0,"Average":34.52016933207902},{"Open":34.58,"Close":34.56,"High":34.64,"Low":34.23,"TurnoverRate":2.61,"Amount":16946271.0,"Average":34.68332173557102},{"Open":34.56,"Close":34.65,"High":35.24,"Low":34.27,"TurnoverRate":4.85,"Amount":31761615.0,"Average":34.9951685764654},{"Open":34.65,"Close":34.77,"High":35.2,"Low":34.49,"TurnoverRate":5.22,"Amount":34288274.0,"Average":35.15664308417923},{"Open":34.69,"Close":35.15,"High":35.3,"Low":34.61,"TurnoverRate":5.7,"Amount":37544954.0,"Average":35.21710346121377},{"Open":35.04,"Close":34.96,"High":35.22,"Low":34.79,"TurnoverRate":5.12,"Amount":33777886.0,"Average":35.266116099394445},{"Open":35.04,"Close":35.17,"High":35.5,"Low":34.9,"TurnoverRate":5.23,"Amount":34698488.0,"Average":35.489913061266236},{"Open":35.17,"Close":35.75,"High":35.94,"Low":35.0,"TurnoverRate":9.48,"Amount":63252807.0,"Average":35.6816195633779},{"Open":35.54,"Close":35.26,"High":35.94,"Low":34.95,"TurnoverRate":5.72,"Amount":38091318.0,"Average":35.635997754701094},{"Open":35.2,"Close":34.02,"High":35.21,"Low":33.94,"TurnoverRate":4.89,"Amount":31948436.0,"Average":34.91632349726776},{"Open":33.97,"Close":33.15,"High":34.17,"Low":32.6,"TurnoverRate":7.56,"Amount":47271809.0,"Average":33.45255749770009},{"Open":32.25,"Close":33.19,"High":33.24,"Low":32.25,"TurnoverRate":3.45,"Amount":21272970.0,"Average":33.01205772811918},{"Open":33.16,"Close":32.55,"High":33.16,"Low":32.35,"TurnoverRate":2.92,"Amount":17972611.0,"Average":32.95912525215478},{"Open":32.89,"Close":32.82,"High":32.89,"Low":32.37,"TurnoverRate":2.81,"Amount":17300188.0,"Average":32.87134334030021},{"Open":32.99,"Close":31.92,"High":32.99,"Low":31.84,"TurnoverRate":3.04,"Amount":18558569.0,"Average":32.66203625483985},{"Open":31.84,"Close":31.58,"High":32.1,"Low":31.45,"TurnoverRate":2.27,"Amount":13626928.0,"Average":32.07845574387947},{"Open":31.58,"Close":30.66,"High":31.74,"Low":30.54,"TurnoverRate":1.72,"Amount":10174270.0,"Average":31.56770089978281},{"Open":30.92,"Close":30.96,"High":31.24,"Low":30.54,"TurnoverRate":1.76,"Amount":10210237.0,"Average":31.071932440657335},{"Open":31.04,"Close":30.03,"High":31.04,"Low":29.56,"TurnoverRate":3.41,"Amount":19407730.0,"Average":30.395818324197336},{"Open":30.13,"Close":29.97,"High":30.24,"Low":29.77,"TurnoverRate":1.66,"Amount":9424712.0,"Average":30.324041184041185},{"Open":29.82,"Close":30.09,"High":30.25,"Low":29.78,"TurnoverRate":1.64,"Amount":9302319.0,"Average":30.340244618395303},{"Open":30.08,"Close":28.07,"High":30.09,"Low":28.04,"TurnoverRate":4.69,"Amount":25503707.0,"Average":29.093893451973535},{"Open":27.91,"Close":26.39,"High":28.23,"Low":26.22,"TurnoverRate":4.79,"Amount":24471216.0,"Average":27.34519611129735},{"Open":26.52,"Close":27.06,"High":27.33,"Low":26.24,"TurnoverRate":2.88,"Amount":14486485.0,"Average":26.936565637783563},{"Open":27.09,"Close":26.87,"High":27.11,"Low":26.77,"TurnoverRate":2.16,"Amount":10986681.0,"Average":27.201487992077247},{"Open":27.02,"Close":27.52,"High":27.69,"Low":26.79,"TurnoverRate":2.87,"Amount":14848247.0,"Average":27.650366852886407},{"Open":27.75,"Close":28.04,"High":28.14,"Low":27.36,"TurnoverRate":1.99,"Amount":10452159.0,"Average":28.06702201933405},{"Open":27.93,"Close":27.66,"High":27.93,"Low":27.29,"TurnoverRate":2.47,"Amount":12836897.0,"Average":27.839724571676427}] | [{"Open":27.73,"Close":28.48,"High":28.53,"Low":27.46,"TurnoverRate":5.86,"Amount":31259069.0,"Average":28.50544318803575},{"Open":27.9,"Close":27.85,"High":28.38,"Low":27.64,"TurnoverRate":3.52,"Amount":18529644.0,"Average":28.177682481751823},{"Open":27.65,"Close":27.6,"High":27.75,"Low":27.04,"TurnoverRate":2.38,"Amount":12367904.0,"Average":27.749391967691274},{"Open":27.69,"Close":28.64,"High":28.69,"Low":27.46,"TurnoverRate":5.03,"Amount":26674470.0,"Average":28.383134709512664},{"Open":28.73,"Close":28.09,"High":28.79,"Low":28.03,"TurnoverRate":5.91,"Amount":31564294.0,"Average":28.56755724499955},{"Open":28.1,"Close":27.46,"High":28.21,"Low":27.19,"TurnoverRate":2.82,"Amount":14672312.0,"Average":27.8042675762744},{"Open":27.44,"Close":27.21,"High":27.67,"Low":26.47,"TurnoverRate":1.92,"Amount":9811399.0,"Average":27.35265960412601},{"Open":27.12,"Close":27.18,"High":27.52,"Low":26.85,"TurnoverRate":1.03,"Amount":5299329.0,"Average":27.54329002079002},{"Open":27.42,"Close":26.63,"High":27.42,"Low":26.26,"TurnoverRate":2.24,"Amount":11232221.0,"Average":26.78803005008347},{"Open":26.65,"Close":27.35,"High":27.51,"Low":26.4,"TurnoverRate":3.3,"Amount":16904544.0,"Average":27.420184914841848}] |
[{"Open":22.6,"Close":22.9,"High":22.93,"Low":22.4,"TurnoverRate":2.1,"Amount":9011948.0,"Average":22.97793982661907},{"Open":22.74,"Close":22.38,"High":22.82,"Low":22.23,"TurnoverRate":2.42,"Amount":10310149.0,"Average":22.744648135892344},{"Open":22.24,"Close":22.63,"High":22.66,"Low":22.22,"TurnoverRate":1.81,"Amount":7692956.0,"Average":22.719893679858238},{"Open":22.86,"Close":23.07,"High":23.33,"Low":22.58,"TurnoverRate":2.93,"Amount":12784865.0,"Average":23.347087289992697},{"Open":23.13,"Close":24.22,"High":25.4,"Low":22.85,"TurnoverRate":8.48,"Amount":38692459.0,"Average":24.393178035556677},{"Open":23.73,"Close":24.02,"High":24.09,"Low":23.39,"TurnoverRate":2.6,"Amount":25588012.0,"Average":23.96105627867778},{"Open":23.83,"Close":24.07,"High":24.31,"Low":23.57,"TurnoverRate":1.98,"Amount":19710985.0,"Average":24.265646928474702},{"Open":24.08,"Close":24.33,"High":24.61,"Low":24.08,"TurnoverRate":1.6,"Amount":16188283.0,"Average":24.635950388068785},{"Open":24.26,"Close":23.92,"High":24.46,"Low":23.8,"TurnoverRate":1.45,"Amount":14529005.0,"Average":24.316326359832637},{"Open":23.82,"Close":23.6,"High":24.01,"Low":23.54,"TurnoverRate":1.0,"Amount":9864524.0,"Average":24.083310546875},{"Open":23.46,"Close":22.67,"High":23.53,"Low":21.95,"TurnoverRate":2.25,"Amount":21216974.0,"Average":22.93231085170774},{"Open":22.8,"Close":22.47,"High":22.93,"Low":22.44,"TurnoverRate":0.95,"Amount":9014041.0,"Average":23.000870119928553},{"Open":22.52,"Close":22.94,"High":23.21,"Low":22.47,"TurnoverRate":0.93,"Amount":8853736.0,"Average":23.128881922675028},{"Open":22.85,"Close":23.21,"High":23.36,"Low":22.46,"TurnoverRate":0.96,"Amount":9162485.0,"Average":23.26094186341711},{"Open":23.36,"Close":23.37,"High":24.2,"Low":23.23,"TurnoverRate":1.52,"Amount":14968065.0,"Average":23.983440153821505},{"Open":23.44,"Close":23.81,"High":24.02,"Low":23.32,"TurnoverRate":1.06,"Amount":10459266.0,"Average":24.03876350264307},{"Open":23.34,"Close":21.75,"High":23.34,"Low":21.47,"TurnoverRate":1.7,"Amount":15779021.0,"Average":22.657985353245262},{"Open":21.78,"Close":22.48,"High":22.52,"Low":20.94,"TurnoverRate":0.87,"Amount":7820528.0,"Average":21.986303064380095},{"Open":22.51,"Close":23.72,"High":23.89,"Low":22.51,"TurnoverRate":1.57,"Amount":15055863.0,"Average":23.382300046591087},{"Open":23.39,"Close":24.25,"High":25.54,"Low":23.36,"TurnoverRate":3.23,"Amount":32935634.0,"Average":24.795327862681624},{"Open":24.27,"Close":24.29,"High":24.53,"Low":23.99,"TurnoverRate":1.66,"Amount":16739470.0,"Average":24.530290152403282},{"Open":24.52,"Close":24.98,"High":25.26,"Low":24.24,"TurnoverRate":2.39,"Amount":24668029.0,"Average":25.117634660421544},{"Open":24.65,"Close":24.87,"High":25.43,"Low":24.57,"TurnoverRate":1.81,"Amount":18602025.0,"Average":25.08701955495617},{"Open":24.71,"Close":24.48,"High":24.71,"Low":24.26,"TurnoverRate":0.97,"Amount":9808690.0,"Average":24.68837150767682},{"Open":24.64,"Close":24.79,"High":25.35,"Low":24.49,"TurnoverRate":2.51,"Amount":26006924.0,"Average":25.198066078868326},{"Open":24.64,"Close":25.16,"High":25.36,"Low":24.36,"TurnoverRate":1.74,"Amount":18040078.0,"Average":25.223822706935124},{"Open":25.15,"Close":25.19,"High":25.73,"Low":24.74,"TurnoverRate":2.15,"Amount":22497153.0,"Average":25.51276139714221},{"Open":25.33,"Close":26.94,"High":27.23,"Low":25.29,"TurnoverRate":5.43,"Amount":59637587.0,"Average":26.754110178996008},{"Open":26.51,"Close":26.72,"High":26.94,"Low":26.36,"TurnoverRate":3.15,"Amount":34751909.0,"Average":26.864493661100806},{"Open":26.86,"Close":26.22,"High":27.24,"Low":25.97,"TurnoverRate":1.93,"Amount":21370371.0,"Average":26.945367545076284}] | [{"Open":26.04,"Close":27.13,"High":27.22,"Low":25.64,"TurnoverRate":2.7,"Amount":29439519.0,"Average":26.517311295262115},{"Open":26.74,"Close":26.44,"High":27.65,"Low":26.34,"TurnoverRate":2.69,"Amount":30174745.0,"Average":27.304990498597412},{"Open":26.74,"Close":27.43,"High":27.65,"Low":24.99,"TurnoverRate":3.21,"Amount":35468859.0,"Average":26.88868091880828},{"Open":27.48,"Close":26.83,"High":27.48,"Low":26.72,"TurnoverRate":1.17,"Amount":13054158.0,"Average":27.270018800919157},{"Open":26.83,"Close":25.73,"High":26.83,"Low":25.62,"TurnoverRate":0.99,"Amount":10724097.0,"Average":26.23953266454612},{"Open":25.7,"Close":25.4,"High":26.23,"Low":25.24,"TurnoverRate":0.62,"Amount":6548300.0,"Average":25.77056277056277},{"Open":25.44,"Close":26.99,"High":27.18,"Low":25.4,"TurnoverRate":1.91,"Amount":21186681.0,"Average":27.0031621208259},{"Open":26.44,"Close":26.11,"High":26.44,"Low":25.76,"TurnoverRate":1.93,"Amount":20866704.0,"Average":26.32026236125126},{"Open":26.23,"Close":25.39,"High":26.5,"Low":25.25,"TurnoverRate":1.38,"Amount":14696894.0,"Average":25.911308180535965},{"Open":25.3,"Close":25.54,"High":25.69,"Low":25.3,"TurnoverRate":0.72,"Amount":7572820.0,"Average":25.70543109300747}] |
[{"Open":22.34,"Close":22.15,"High":22.52,"Low":21.96,"TurnoverRate":0.32,"Amount":2923041.0,"Average":22.467647963105303},{"Open":22.25,"Close":22.66,"High":22.72,"Low":21.98,"TurnoverRate":0.78,"Amount":7225309.0,"Average":22.61442566510172},{"Open":22.46,"Close":22.55,"High":23.14,"Low":22.42,"TurnoverRate":0.72,"Amount":6803869.0,"Average":22.931813279406807},{"Open":22.55,"Close":22.95,"High":23.02,"Low":22.36,"TurnoverRate":0.53,"Amount":4977619.0,"Average":22.938336405529952},{"Open":22.83,"Close":22.47,"High":22.95,"Low":22.18,"TurnoverRate":0.44,"Amount":4123575.0,"Average":22.769602429596908},{"Open":22.47,"Close":21.1,"High":22.58,"Low":20.92,"TurnoverRate":0.96,"Amount":8587942.0,"Average":21.84115462868769},{"Open":21.3,"Close":21.21,"High":21.5,"Low":20.64,"TurnoverRate":0.91,"Amount":8001509.0,"Average":21.343048813016804},{"Open":21.31,"Close":21.64,"High":21.71,"Low":20.84,"TurnoverRate":0.58,"Amount":5149821.0,"Average":21.674330808080807},{"Open":21.74,"Close":21.73,"High":21.94,"Low":21.44,"TurnoverRate":0.5,"Amount":4524528.0,"Average":21.857623188405796},{"Open":21.59,"Close":21.39,"High":21.59,"Low":20.88,"TurnoverRate":0.57,"Amount":4997964.0,"Average":21.27698595146871},{"Open":21.0,"Close":21.9,"High":21.94,"Low":21.0,"TurnoverRate":0.64,"Amount":5749562.0,"Average":21.936520412056467},{"Open":22.03,"Close":21.71,"High":22.04,"Low":21.34,"TurnoverRate":0.41,"Amount":3680966.0,"Average":22.02852184320766},{"Open":21.54,"Close":22.2,"High":22.33,"Low":21.54,"TurnoverRate":0.55,"Amount":5025862.0,"Average":22.0529267222466},{"Open":22.12,"Close":21.98,"High":22.17,"Low":21.81,"TurnoverRate":0.62,"Amount":5613765.0,"Average":22.136297318611987},{"Open":22.11,"Close":21.92,"High":22.24,"Low":21.84,"TurnoverRate":0.61,"Amount":5524821.0,"Average":22.214800965018092},{"Open":21.94,"Close":21.53,"High":22.14,"Low":21.45,"TurnoverRate":0.62,"Amount":5599693.0,"Average":21.959580392156862},{"Open":21.31,"Close":21.93,"High":21.99,"Low":21.31,"TurnoverRate":0.42,"Amount":3782457.0,"Average":21.914582850521438},{"Open":22.14,"Close":21.97,"High":22.14,"Low":21.66,"TurnoverRate":0.43,"Amount":3877564.0,"Average":22.081799544419134},{"Open":22.16,"Close":22.33,"High":22.37,"Low":21.94,"TurnoverRate":0.71,"Amount":6564031.0,"Average":22.38755457025921},{"Open":22.5,"Close":22.24,"High":22.52,"Low":22.17,"TurnoverRate":0.43,"Amount":3944565.0,"Average":22.450569151963574},{"Open":22.21,"Close":22.48,"High":22.52,"Low":22.21,"TurnoverRate":0.8,"Amount":7434680.0,"Average":22.495249621785174},{"Open":23.77,"Close":22.66,"High":23.82,"Low":22.54,"TurnoverRate":1.59,"Amount":15156178.0,"Average":23.27065561185322},{"Open":22.66,"Close":22.24,"High":22.66,"Low":21.95,"TurnoverRate":0.8,"Amount":7341888.0,"Average":22.38380487804878},{"Open":21.91,"Close":22.31,"High":22.33,"Low":21.88,"TurnoverRate":0.26,"Amount":2410242.0,"Average":22.358460111317253},{"Open":22.09,"Close":21.67,"High":22.38,"Low":21.64,"TurnoverRate":0.33,"Amount":3037175.0,"Average":22.250366300366302},{"Open":21.43,"Close":20.89,"High":21.59,"Low":20.36,"TurnoverRate":0.71,"Amount":6131836.0,"Average":21.078844963905123},{"Open":20.56,"Close":20.42,"High":20.93,"Low":20.38,"TurnoverRate":0.51,"Amount":4374974.0,"Average":20.744305357989568},{"Open":20.42,"Close":19.9,"High":20.64,"Low":19.49,"TurnoverRate":0.5,"Amount":4161250.0,"Average":20.200242718446603},{"Open":19.9,"Close":20.48,"High":20.64,"Low":19.9,"TurnoverRate":0.53,"Amount":4467504.0,"Average":20.4182084095064},{"Open":20.5,"Close":20.13,"High":20.72,"Low":19.84,"TurnoverRate":0.41,"Amount":3468216.0,"Average":20.437336476134355}] | [{"Open":20.55,"Close":20.69,"High":20.82,"Low":19.49,"TurnoverRate":0.47,"Amount":4041418.0,"Average":20.71459764223475},{"Open":20.63,"Close":20.77,"High":20.79,"Low":20.36,"TurnoverRate":0.34,"Amount":2904183.0,"Average":20.803603151862465},{"Open":20.63,"Close":20.8,"High":20.83,"Low":20.04,"TurnoverRate":0.34,"Amount":2863459.0,"Average":20.779818577648765},{"Open":20.73,"Close":20.82,"High":21.03,"Low":20.59,"TurnoverRate":0.41,"Amount":3548257.0,"Average":21.03294013040901},{"Open":20.65,"Close":20.52,"High":21.04,"Low":20.45,"TurnoverRate":0.36,"Amount":3112957.0,"Average":20.822454849498328},{"Open":20.62,"Close":20.68,"High":20.77,"Low":20.05,"TurnoverRate":0.52,"Amount":4406827.0,"Average":20.689328638497653},{"Open":20.67,"Close":19.91,"High":20.83,"Low":19.52,"TurnoverRate":0.48,"Amount":4021699.0,"Average":20.40435819381025},{"Open":19.84,"Close":19.98,"High":20.13,"Low":19.49,"TurnoverRate":0.48,"Amount":3903340.0,"Average":19.935342185903984},{"Open":20.14,"Close":19.93,"High":20.14,"Low":19.5,"TurnoverRate":0.36,"Amount":2974500.0,"Average":20.097972972972972},{"Open":19.82,"Close":19.04,"High":19.87,"Low":19.02,"TurnoverRate":0.79,"Amount":6307735.0,"Average":19.396479089790898}] |
[{"Open":17.23,"Close":16.96,"High":17.46,"Low":16.92,"TurnoverRate":1.84,"Amount":13123805.0,"Average":17.316011347143423},{"Open":17.04,"Close":17.44,"High":17.6,"Low":16.91,"TurnoverRate":1.89,"Amount":13570639.0,"Average":17.517282819155803},{"Open":17.36,"Close":17.53,"High":17.63,"Low":16.8,"TurnoverRate":2.14,"Amount":15384549.0,"Average":17.46458054262686},{"Open":17.42,"Close":17.69,"High":18.02,"Low":17.42,"TurnoverRate":1.73,"Amount":12726368.0,"Average":17.914369369369368},{"Open":17.81,"Close":17.55,"High":18.14,"Low":17.54,"TurnoverRate":1.04,"Amount":7688019.0,"Average":17.971058906030855},{"Open":17.64,"Close":17.83,"High":17.91,"Low":17.64,"TurnoverRate":1.39,"Amount":10250625.0,"Average":17.964642481598318},{"Open":18.0,"Close":17.93,"High":18.29,"Low":17.53,"TurnoverRate":1.56,"Amount":11587054.0,"Average":18.031518829754123},{"Open":17.68,"Close":17.87,"High":17.93,"Low":17.56,"TurnoverRate":0.77,"Amount":5646638.0,"Average":17.92014598540146},{"Open":17.94,"Close":17.7,"High":18.22,"Low":17.61,"TurnoverRate":0.84,"Amount":6204338.0,"Average":18.062119359534208},{"Open":17.87,"Close":17.84,"High":17.96,"Low":17.68,"TurnoverRate":0.97,"Amount":7145219.0,"Average":17.97991696024157},{"Open":17.89,"Close":17.83,"High":17.97,"Low":17.54,"TurnoverRate":0.47,"Amount":3499124.0,"Average":17.99035475578406},{"Open":17.94,"Close":18.38,"High":18.39,"Low":17.74,"TurnoverRate":1.62,"Amount":12229303.0,"Average":18.326544282931216},{"Open":18.05,"Close":18.98,"High":19.34,"Low":18.02,"TurnoverRate":3.11,"Amount":24511708.0,"Average":19.185745147150907},{"Open":19.14,"Close":19.24,"High":19.45,"Low":18.98,"TurnoverRate":1.68,"Amount":13289298.0,"Average":19.285006530256858},{"Open":19.5,"Close":20.65,"High":21.17,"Low":19.35,"TurnoverRate":4.2,"Amount":35593081.0,"Average":20.628886634983193},{"Open":20.74,"Close":20.24,"High":20.82,"Low":20.14,"TurnoverRate":3.45,"Amount":29273322.0,"Average":20.64118036948244},{"Open":20.14,"Close":19.98,"High":20.34,"Low":19.91,"TurnoverRate":1.81,"Amount":15065519.0,"Average":20.230319591781925},{"Open":19.98,"Close":19.18,"High":20.01,"Low":19.18,"TurnoverRate":1.32,"Amount":10723613.0,"Average":19.85119029988893},{"Open":19.19,"Close":19.52,"High":19.72,"Low":19.19,"TurnoverRate":1.29,"Amount":10397321.0,"Average":19.680713609691463},{"Open":19.63,"Close":19.55,"High":20.06,"Low":19.29,"TurnoverRate":1.38,"Amount":11221168.0,"Average":19.835898886335514},{"Open":19.74,"Close":18.5,"High":19.83,"Low":18.35,"TurnoverRate":1.5,"Amount":11673094.0,"Average":18.99608462164361},{"Open":18.41,"Close":18.53,"High":18.94,"Low":18.19,"TurnoverRate":1.04,"Amount":7977848.0,"Average":18.68786132583743},{"Open":18.51,"Close":18.6,"High":18.93,"Low":18.37,"TurnoverRate":0.77,"Amount":5940279.0,"Average":18.768654028436018},{"Open":18.62,"Close":18.6,"High":18.69,"Low":17.97,"TurnoverRate":1.61,"Amount":12333470.0,"Average":18.594105231418663},{"Open":18.74,"Close":17.64,"High":18.83,"Low":17.57,"TurnoverRate":1.25,"Amount":9490740.0,"Average":18.525746632832323},{"Open":17.68,"Close":18.14,"High":18.25,"Low":17.64,"TurnoverRate":1.18,"Amount":8795508.0,"Average":18.16128019822424},{"Open":18.52,"Close":18.84,"High":18.84,"Low":18.52,"TurnoverRate":1.53,"Amount":11877996.0,"Average":18.874934053710472},{"Open":18.75,"Close":19.04,"High":19.66,"Low":18.75,"TurnoverRate":1.04,"Amount":8262716.0,"Average":19.269393656716417},{"Open":18.66,"Close":18.8,"High":19.14,"Low":18.64,"TurnoverRate":1.08,"Amount":8396436.0,"Average":18.983576757856657},{"Open":18.84,"Close":18.46,"High":19.02,"Low":18.34,"TurnoverRate":0.81,"Amount":6286249.0,"Average":18.854976004799042}] | [{"Open":18.48,"Close":18.63,"High":18.79,"Low":18.47,"TurnoverRate":0.63,"Amount":4838350.0,"Average":18.804314030314806},{"Open":18.63,"Close":18.04,"High":18.64,"Low":17.87,"TurnoverRate":0.82,"Amount":6181833.0,"Average":18.392838440940196},{"Open":18.07,"Close":18.43,"High":18.44,"Low":18.04,"TurnoverRate":0.73,"Amount":5547614.0,"Average":18.430611295681064},{"Open":18.64,"Close":18.36,"High":18.67,"Low":18.15,"TurnoverRate":1.29,"Amount":9787810.0,"Average":18.526992239257996},{"Open":18.19,"Close":18.56,"High":18.69,"Low":18.19,"TurnoverRate":0.95,"Amount":7303300.0,"Average":18.630867346938775},{"Open":18.39,"Close":18.1,"High":18.71,"Low":17.87,"TurnoverRate":1.09,"Amount":8268435.0,"Average":18.514184952978056},{"Open":18.08,"Close":18.0,"High":18.29,"Low":17.59,"TurnoverRate":1.19,"Amount":8778296.0,"Average":18.017848932676518},{"Open":17.9,"Close":17.85,"High":18.0,"Low":17.5,"TurnoverRate":0.89,"Amount":6558356.0,"Average":17.95334245825349},{"Open":17.87,"Close":17.67,"High":17.96,"Low":17.45,"TurnoverRate":0.81,"Amount":5931382.0,"Average":17.914170945333737},{"Open":17.6,"Close":17.58,"High":17.9,"Low":17.35,"TurnoverRate":0.86,"Amount":6257434.0,"Average":17.736490929705216}] |
[{"Open":19.84,"Close":19.72,"High":20.22,"Low":19.34,"TurnoverRate":3.88,"Amount":31670249.0,"Average":19.870905383360522},{"Open":19.72,"Close":19.91,"High":20.07,"Low":19.64,"TurnoverRate":3.14,"Amount":25751865.0,"Average":19.981273277467412},{"Open":19.9,"Close":20.02,"High":20.29,"Low":19.84,"TurnoverRate":2.01,"Amount":16690822.0,"Average":20.243568223165553},{"Open":20.02,"Close":20.2,"High":20.48,"Low":19.84,"TurnoverRate":2.23,"Amount":18649337.0,"Average":20.381789071038252},{"Open":20.41,"Close":20.27,"High":20.63,"Low":20.21,"TurnoverRate":3.05,"Amount":25733492.0,"Average":20.548983470414438},{"Open":20.19,"Close":20.49,"High":20.55,"Low":20.02,"TurnoverRate":3.09,"Amount":25974358.0,"Average":20.47482106258868},{"Open":20.34,"Close":20.58,"High":20.63,"Low":20.11,"TurnoverRate":5.11,"Amount":43070379.0,"Average":20.524364546104362},{"Open":20.54,"Close":21.15,"High":21.28,"Low":20.36,"TurnoverRate":6.37,"Amount":54987628.0,"Average":21.021342610291306},{"Open":20.84,"Close":20.24,"High":21.28,"Low":20.23,"TurnoverRate":3.61,"Amount":31194507.0,"Average":21.013477265072414},{"Open":20.23,"Close":21.14,"High":21.23,"Low":20.07,"TurnoverRate":2.54,"Amount":21845804.0,"Average":20.91908838456382},{"Open":21.34,"Close":21.12,"High":21.54,"Low":20.99,"TurnoverRate":3.04,"Amount":26809114.0,"Average":21.4472912},{"Open":21.0,"Close":21.06,"High":21.44,"Low":20.94,"TurnoverRate":3.01,"Amount":26421485.0,"Average":21.3541461246262},{"Open":21.06,"Close":20.23,"High":21.09,"Low":20.05,"TurnoverRate":2.25,"Amount":19131770.0,"Average":20.69641929900476},{"Open":20.67,"Close":20.78,"High":21.04,"Low":20.48,"TurnoverRate":2.17,"Amount":18632409.0,"Average":20.935291011235954},{"Open":20.77,"Close":21.14,"High":21.18,"Low":20.54,"TurnoverRate":2.49,"Amount":21477133.0,"Average":21.0106955585991},{"Open":22.64,"Close":21.39,"High":22.64,"Low":21.22,"TurnoverRate":4.1,"Amount":36685806.0,"Average":21.779747090952267},{"Open":21.64,"Close":21.94,"High":21.94,"Low":20.92,"TurnoverRate":3.37,"Amount":30045723.0,"Average":21.72974831850727},{"Open":21.77,"Close":22.92,"High":23.79,"Low":21.61,"TurnoverRate":4.52,"Amount":42234325.0,"Average":22.726175742574256},{"Open":22.78,"Close":22.97,"High":23.29,"Low":22.42,"TurnoverRate":3.45,"Amount":32485994.0,"Average":22.930750335286227},{"Open":22.44,"Close":22.62,"High":23.04,"Low":22.35,"TurnoverRate":2.2,"Amount":20588149.0,"Average":22.809826058054508},{"Open":22.63,"Close":22.28,"High":22.88,"Low":21.77,"TurnoverRate":2.56,"Amount":23454882.0,"Average":22.320976398934146},{"Open":22.28,"Close":22.52,"High":22.63,"Low":21.9,"TurnoverRate":1.63,"Amount":14992466.0,"Average":22.336808700834325},{"Open":22.54,"Close":22.84,"High":23.96,"Low":22.36,"TurnoverRate":5.21,"Amount":50067817.0,"Average":23.3972694985747},{"Open":22.72,"Close":22.64,"High":22.84,"Low":21.89,"TurnoverRate":2.65,"Amount":24546337.0,"Average":22.579649526262532},{"Open":23.13,"Close":23.73,"High":23.82,"Low":22.85,"TurnoverRate":3.84,"Amount":36934466.0,"Average":23.408838889593103},{"Open":23.64,"Close":23.68,"High":23.69,"Low":23.34,"TurnoverRate":2.73,"Amount":26510900.0,"Average":23.65988398036591},{"Open":23.55,"Close":23.77,"High":23.79,"Low":23.5,"TurnoverRate":1.62,"Amount":15811591.0,"Average":23.79113903099609},{"Open":23.89,"Close":23.34,"High":24.33,"Low":23.32,"TurnoverRate":2.09,"Amount":20382595.0,"Average":23.733808802980903},{"Open":23.39,"Close":23.55,"High":23.68,"Low":22.92,"TurnoverRate":2.18,"Amount":21049801.0,"Average":23.508823989278536},{"Open":23.53,"Close":23.23,"High":23.53,"Low":22.78,"TurnoverRate":2.93,"Amount":27923242.0,"Average":23.176661686586986}] | [{"Open":23.0,"Close":22.93,"High":23.33,"Low":22.76,"TurnoverRate":1.64,"Amount":15565666.0,"Average":23.145971747211895},{"Open":22.99,"Close":22.33,"High":23.1,"Low":22.3,"TurnoverRate":1.75,"Amount":16431599.0,"Average":22.81532768675368},{"Open":22.29,"Close":22.07,"High":22.67,"Low":22.03,"TurnoverRate":1.28,"Amount":11758184.0,"Average":22.33697568389058},{"Open":22.15,"Close":21.94,"High":22.71,"Low":21.84,"TurnoverRate":1.95,"Amount":18029560.0,"Average":22.53413323334583},{"Open":22.1,"Close":22.53,"High":22.64,"Low":21.54,"TurnoverRate":1.65,"Amount":15092832.0,"Average":22.293695716395863},{"Open":22.64,"Close":23.29,"High":23.52,"Low":22.52,"TurnoverRate":2.89,"Amount":27778447.0,"Average":23.366795928667564},{"Open":23.41,"Close":23.64,"High":23.64,"Low":23.04,"TurnoverRate":2.08,"Amount":20131919.0,"Average":23.562639279026218},{"Open":23.69,"Close":24.03,"High":24.04,"Low":23.29,"TurnoverRate":2.21,"Amount":21555407.0,"Average":23.77085024261138},{"Open":24.05,"Close":23.24,"High":24.05,"Low":23.14,"TurnoverRate":2.3,"Amount":22345669.0,"Average":23.67376734823604},{"Open":23.04,"Close":23.21,"High":23.65,"Low":22.66,"TurnoverRate":1.95,"Amount":18819730.0,"Average":23.442613353263578}] |
[{"Open":20.47,"Close":20.35,"High":20.58,"Low":20.16,"TurnoverRate":1.37,"Amount":11420615.0,"Average":20.36123194865395},{"Open":20.29,"Close":20.33,"High":20.51,"Low":20.15,"TurnoverRate":0.7,"Amount":5829161.0,"Average":20.360324834090115},{"Open":20.33,"Close":20.14,"High":20.51,"Low":20.0,"TurnoverRate":1.56,"Amount":12967948.0,"Average":20.208739286270845},{"Open":20.25,"Close":19.68,"High":20.3,"Low":19.5,"TurnoverRate":1.42,"Amount":11551597.0,"Average":19.807265089163238},{"Open":19.99,"Close":20.2,"High":20.29,"Low":19.9,"TurnoverRate":1.69,"Amount":14011884.0,"Average":20.140698576972834},{"Open":20.0,"Close":20.29,"High":20.33,"Low":19.8,"TurnoverRate":1.5,"Amount":12388535.0,"Average":20.160349877949553},{"Open":20.38,"Close":20.0,"High":20.38,"Low":19.69,"TurnoverRate":1.37,"Amount":11235805.0,"Average":19.946396236463695},{"Open":19.7,"Close":19.92,"High":20.17,"Low":19.6,"TurnoverRate":1.26,"Amount":10322825.0,"Average":19.966779497098646},{"Open":19.97,"Close":20.01,"High":20.19,"Low":19.84,"TurnoverRate":0.93,"Amount":7668627.0,"Average":20.00685363944691},{"Open":20.11,"Close":19.72,"High":20.19,"Low":19.33,"TurnoverRate":1.61,"Amount":13090178.0,"Average":19.746836626942223},{"Open":19.9,"Close":20.57,"High":20.67,"Low":19.61,"TurnoverRate":3.81,"Amount":31775672.0,"Average":20.328623888426844},{"Open":20.5,"Close":20.49,"High":20.6,"Low":20.2,"TurnoverRate":2.11,"Amount":17731881.0,"Average":20.44020864553314},{"Open":20.54,"Close":19.99,"High":20.57,"Low":19.81,"TurnoverRate":2.19,"Amount":18116151.0,"Average":20.171641242623316},{"Open":20.05,"Close":19.9,"High":20.26,"Low":19.8,"TurnoverRate":1.04,"Amount":8476798.0,"Average":19.898586854460095},{"Open":19.9,"Close":20.04,"High":20.15,"Low":19.57,"TurnoverRate":1.23,"Amount":9983531.0,"Average":19.828264150943397},{"Open":19.86,"Close":20.27,"High":20.42,"Low":19.86,"TurnoverRate":1.03,"Amount":8519206.0,"Average":20.226035137701803},{"Open":20.51,"Close":20.23,"High":20.65,"Low":20.07,"TurnoverRate":0.97,"Amount":8061016.0,"Average":20.238553853878987},{"Open":20.01,"Close":19.77,"High":20.21,"Low":19.7,"TurnoverRate":1.14,"Amount":9252024.0,"Average":19.815857785393018},{"Open":20.01,"Close":19.89,"High":20.11,"Low":19.79,"TurnoverRate":0.64,"Amount":5288092.0,"Average":19.970135951661632},{"Open":20.26,"Close":18.93,"High":20.26,"Low":18.9,"TurnoverRate":1.41,"Amount":11192776.0,"Average":19.357966101694917},{"Open":19.2,"Close":19.11,"High":19.2,"Low":18.87,"TurnoverRate":0.69,"Amount":5432139.0,"Average":19.040094637223973},{"Open":19.18,"Close":19.27,"High":19.42,"Low":19.13,"TurnoverRate":0.66,"Amount":5227716.0,"Average":19.3189800443459},{"Open":19.37,"Close":19.2,"High":19.37,"Low":19.16,"TurnoverRate":0.69,"Amount":5439150.0,"Average":19.27409638554217},{"Open":19.2,"Close":19.23,"High":19.28,"Low":19.11,"TurnoverRate":0.76,"Amount":5992673.0,"Average":19.19498078155029},{"Open":19.23,"Close":19.24,"High":19.27,"Low":19.05,"TurnoverRate":0.94,"Amount":7418223.0,"Average":19.17348927371414},{"Open":19.11,"Close":19.38,"High":19.41,"Low":19.08,"TurnoverRate":1.17,"Amount":9311512.0,"Average":19.298470466321245},{"Open":19.35,"Close":19.68,"High":19.71,"Low":19.24,"TurnoverRate":1.52,"Amount":12159259.0,"Average":19.529808866045617},{"Open":19.44,"Close":19.58,"High":19.68,"Low":19.3,"TurnoverRate":0.71,"Amount":5714955.0,"Average":19.511625128030044},{"Open":19.01,"Close":19.3,"High":19.3,"Low":18.89,"TurnoverRate":1.27,"Amount":9980197.0,"Average":19.089894797245602},{"Open":19.02,"Close":19.13,"High":19.52,"Low":19.02,"TurnoverRate":1.04,"Amount":8316486.0,"Average":19.39026812776871}] | [{"Open":18.9,"Close":18.55,"High":18.98,"Low":18.0,"TurnoverRate":1.08,"Amount":8216004.0,"Average":18.48369853768279},{"Open":18.69,"Close":18.98,"High":19.74,"Low":18.55,"TurnoverRate":1.21,"Amount":9443032.0,"Average":18.977154340836012},{"Open":18.8,"Close":18.99,"High":19.03,"Low":18.62,"TurnoverRate":0.75,"Amount":5767938.0,"Average":18.800319426336376},{"Open":19.09,"Close":18.9,"High":19.3,"Low":18.4,"TurnoverRate":1.03,"Amount":7970203.0,"Average":18.793216222589013},{"Open":18.97,"Close":18.88,"High":18.97,"Low":18.5,"TurnoverRate":0.7,"Amount":5435781.0,"Average":18.78942620117525},{"Open":18.61,"Close":18.79,"High":19.0,"Low":18.61,"TurnoverRate":0.85,"Amount":6598970.0,"Average":18.79512959270863},{"Open":18.76,"Close":18.75,"High":19.19,"Low":18.72,"TurnoverRate":0.7,"Amount":5398142.0,"Average":18.874622377622376},{"Open":18.45,"Close":18.7,"High":18.73,"Low":18.07,"TurnoverRate":0.73,"Amount":5489508.0,"Average":18.408812877263582},{"Open":18.8,"Close":18.71,"High":19.0,"Low":18.57,"TurnoverRate":0.68,"Amount":5253536.0,"Average":18.77604002859185},{"Open":18.75,"Close":19.11,"High":19.19,"Low":18.72,"TurnoverRate":2.15,"Amount":16793534.0,"Average":19.044606486731684}] |
[{"Open":18.9,"Close":18.76,"High":18.92,"Low":18.7,"TurnoverRate":0.74,"Amount":5731909.0,"Average":18.805475721784777},{"Open":18.89,"Close":18.76,"High":18.9,"Low":18.64,"TurnoverRate":0.73,"Amount":5653362.0,"Average":18.775695782132182},{"Open":18.7,"Close":18.9,"High":18.93,"Low":18.7,"TurnoverRate":0.67,"Amount":5164784.0,"Average":18.78786467806475},{"Open":18.48,"Close":18.54,"High":18.9,"Low":18.1,"TurnoverRate":3.84,"Amount":29080954.0,"Average":18.42899493029151},{"Open":18.49,"Close":17.7,"High":18.49,"Low":17.63,"TurnoverRate":3.29,"Amount":24389526.0,"Average":18.06765390028891},{"Open":17.68,"Close":17.43,"High":17.88,"Low":17.22,"TurnoverRate":1.96,"Amount":14064661.0,"Average":17.43913329200248},{"Open":17.45,"Close":17.13,"High":17.49,"Low":17.0,"TurnoverRate":1.4,"Amount":9923437.0,"Average":17.231180760548707},{"Open":17.16,"Close":17.3,"High":17.38,"Low":16.88,"TurnoverRate":1.99,"Amount":14015095.0,"Average":17.11871870037865},{"Open":17.18,"Close":17.2,"High":17.37,"Low":17.16,"TurnoverRate":1.31,"Amount":9265590.0,"Average":17.251145038167937},{"Open":17.27,"Close":17.08,"High":17.27,"Low":16.81,"TurnoverRate":1.82,"Amount":12744469.0,"Average":17.060868808567605},{"Open":17.1,"Close":16.8,"High":17.13,"Low":16.79,"TurnoverRate":1.1,"Amount":7646745.0,"Average":16.917577433628317},{"Open":16.8,"Close":16.82,"High":16.96,"Low":16.62,"TurnoverRate":0.93,"Amount":6416140.0,"Average":16.84468364400105},{"Open":16.92,"Close":16.87,"High":17.1,"Low":16.83,"TurnoverRate":1.14,"Amount":7902784.0,"Average":16.911585705114486},{"Open":16.78,"Close":16.68,"High":17.0,"Low":16.58,"TurnoverRate":1.62,"Amount":11143605.0,"Average":16.76486384835264},{"Open":16.41,"Close":16.65,"High":16.82,"Low":16.41,"TurnoverRate":0.69,"Amount":4688118.0,"Average":16.618638780574265},{"Open":16.64,"Close":16.68,"High":16.97,"Low":16.51,"TurnoverRate":0.71,"Amount":4834437.0,"Average":16.65324491904926},{"Open":16.75,"Close":16.66,"High":16.76,"Low":16.5,"TurnoverRate":1.0,"Amount":6859961.0,"Average":16.63424102812803},{"Open":16.71,"Close":16.19,"High":16.71,"Low":16.05,"TurnoverRate":1.23,"Amount":8259543.0,"Average":16.326434077881004},{"Open":16.08,"Close":16.26,"High":16.36,"Low":16.0,"TurnoverRate":0.97,"Amount":6440900.0,"Average":16.223929471032747},{"Open":16.23,"Close":16.48,"High":16.56,"Low":16.2,"TurnoverRate":1.24,"Amount":8372158.0,"Average":16.454713050314467},{"Open":16.51,"Close":16.35,"High":16.67,"Low":16.22,"TurnoverRate":0.95,"Amount":6406468.0,"Average":16.405807938540335},{"Open":16.32,"Close":16.33,"High":16.36,"Low":16.13,"TurnoverRate":0.66,"Amount":4432917.0,"Average":16.267585321100917},{"Open":16.33,"Close":16.14,"High":16.61,"Low":16.02,"TurnoverRate":1.44,"Amount":9645398.0,"Average":16.334289585097377},{"Open":16.24,"Close":16.14,"High":16.28,"Low":16.05,"TurnoverRate":0.67,"Amount":4440665.0,"Average":16.16550782672006},{"Open":16.12,"Close":16.14,"High":16.22,"Low":16.03,"TurnoverRate":0.64,"Amount":4237133.0,"Average":16.13531226199543},{"Open":16.12,"Close":16.22,"High":16.39,"Low":16.06,"TurnoverRate":1.13,"Amount":7477577.0,"Average":16.167734054054055},{"Open":16.21,"Close":16.24,"High":16.27,"Low":16.1,"TurnoverRate":0.49,"Amount":3264645.0,"Average":16.217809239940387},{"Open":16.14,"Close":16.26,"High":16.28,"Low":16.05,"TurnoverRate":0.85,"Amount":5662602.0,"Average":16.18348671048871},{"Open":16.22,"Close":16.29,"High":16.35,"Low":16.11,"TurnoverRate":0.93,"Amount":6206788.0,"Average":16.260906471050564},{"Open":16.29,"Close":16.52,"High":16.57,"Low":16.19,"TurnoverRate":1.11,"Amount":7498402.0,"Average":16.429452234881683}] | [{"Open":16.46,"Close":16.44,"High":16.64,"Low":16.36,"TurnoverRate":0.95,"Amount":6403899.0,"Average":16.46246529562982},{"Open":16.43,"Close":16.56,"High":16.63,"Low":16.43,"TurnoverRate":0.79,"Amount":5389133.0,"Average":16.53108282208589},{"Open":16.55,"Close":16.61,"High":16.66,"Low":16.4,"TurnoverRate":1.17,"Amount":7959362.0,"Average":16.51662585598672},{"Open":16.61,"Close":16.62,"High":16.68,"Low":16.51,"TurnoverRate":0.83,"Amount":5685851.0,"Average":16.615578609000586},{"Open":16.62,"Close":16.59,"High":16.68,"Low":16.45,"TurnoverRate":0.93,"Amount":6340442.0,"Average":16.563328108672938},{"Open":16.64,"Close":16.44,"High":16.66,"Low":16.37,"TurnoverRate":1.2,"Amount":8127504.0,"Average":16.47912408759124},{"Open":16.38,"Close":16.48,"High":17.0,"Low":16.38,"TurnoverRate":1.39,"Amount":9525252.0,"Average":16.635089067411805},{"Open":16.77,"Close":16.99,"High":17.42,"Low":16.51,"TurnoverRate":2.24,"Amount":15543735.0,"Average":16.882518735744544},{"Open":16.91,"Close":16.92,"High":17.05,"Low":16.68,"TurnoverRate":1.9,"Amount":13129000.0,"Average":16.83636829956399},{"Open":16.92,"Close":16.99,"High":17.1,"Low":16.85,"TurnoverRate":1.54,"Amount":10733379.0,"Average":16.961724083438686}] |
[{"Open":16.52,"Close":16.68,"High":16.84,"Low":16.52,"TurnoverRate":1.31,"Amount":9019419.0,"Average":16.711912173429685},{"Open":16.7,"Close":16.82,"High":16.97,"Low":16.38,"TurnoverRate":1.41,"Amount":9659689.0,"Average":16.732529014377274},{"Open":16.56,"Close":16.73,"High":16.98,"Low":15.66,"TurnoverRate":3.66,"Amount":24561619.0,"Average":16.333035643037636},{"Open":16.4,"Close":16.38,"High":16.63,"Low":16.2,"TurnoverRate":2.81,"Amount":18957208.0,"Average":16.414588276041215},{"Open":16.46,"Close":16.54,"High":16.63,"Low":16.2,"TurnoverRate":2.01,"Amount":13645577.0,"Average":16.50408442186744},{"Open":16.2,"Close":15.52,"High":16.35,"Low":15.43,"TurnoverRate":2.07,"Amount":13432616.0,"Average":15.831014731879788},{"Open":15.55,"Close":16.15,"High":16.15,"Low":15.55,"TurnoverRate":2.19,"Amount":14295148.0,"Average":15.881733140762137},{"Open":16.25,"Close":16.08,"High":16.49,"Low":16.01,"TurnoverRate":1.68,"Amount":11257769.0,"Average":16.303792903692976},{"Open":16.05,"Close":16.66,"High":16.66,"Low":15.93,"TurnoverRate":2.02,"Amount":13580938.0,"Average":16.37836227689339},{"Open":16.75,"Close":17.1,"High":17.32,"Low":16.75,"TurnoverRate":2.29,"Amount":16006553.0,"Average":17.01738571124814},{"Open":16.93,"Close":17.53,"High":17.78,"Low":16.87,"TurnoverRate":3.01,"Amount":21510036.0,"Average":17.417033198380565},{"Open":17.35,"Close":17.8,"High":18.3,"Low":17.22,"TurnoverRate":5.77,"Amount":42275350.0,"Average":17.82190885713081},{"Open":17.65,"Close":19.58,"High":19.58,"Low":17.5,"TurnoverRate":9.16,"Amount":71127739.0,"Average":18.90689500265816},{"Open":19.88,"Close":21.54,"High":21.54,"Low":19.54,"TurnoverRate":17.51,"Amount":149221240.0,"Average":20.74909131359762},{"Open":21.7,"Close":23.69,"High":23.69,"Low":21.5,"TurnoverRate":15.49,"Amount":148527192.0,"Average":23.34195470761107},{"Open":21.6,"Close":23.55,"High":25.98,"Low":21.6,"TurnoverRate":22.84,"Amount":227188348.0,"Average":24.21508489570565},{"Open":21.56,"Close":21.2,"High":22.8,"Low":21.2,"TurnoverRate":11.55,"Amount":103059471.0,"Average":21.72554567110062},{"Open":20.48,"Close":19.08,"High":20.6,"Low":19.08,"TurnoverRate":11.31,"Amount":89759026.0,"Average":19.31797219352617},{"Open":18.88,"Close":18.8,"High":19.4,"Low":18.44,"TurnoverRate":7.13,"Amount":55665331.0,"Average":18.999054916550055},{"Open":18.69,"Close":20.68,"High":20.68,"Low":18.41,"TurnoverRate":9.22,"Amount":75093860.0,"Average":19.817343572691527},{"Open":21.92,"Close":22.28,"High":22.75,"Low":21.61,"TurnoverRate":12.13,"Amount":111180139.0,"Average":22.32084701867095},{"Open":21.01,"Close":20.86,"High":22.25,"Low":20.1,"TurnoverRate":10.46,"Amount":91358362.0,"Average":21.25898496765486},{"Open":20.86,"Close":19.41,"High":21.43,"Low":18.77,"TurnoverRate":13.37,"Amount":107045542.0,"Average":19.494726279366237},{"Open":19.53,"Close":19.89,"High":20.08,"Low":19.08,"TurnoverRate":7.9,"Amount":63804487.0,"Average":19.65028857406837},{"Open":19.67,"Close":20.09,"High":20.59,"Low":18.5,"TurnoverRate":7.41,"Amount":60411429.0,"Average":19.84280801445229},{"Open":19.87,"Close":19.4,"High":20.69,"Low":19.2,"TurnoverRate":6.59,"Amount":54445463.0,"Average":20.100961013069483},{"Open":19.7,"Close":18.81,"High":19.7,"Low":18.8,"TurnoverRate":4.92,"Amount":38655689.0,"Average":19.131744122741896},{"Open":18.85,"Close":19.14,"High":19.35,"Low":18.7,"TurnoverRate":3.48,"Amount":27179967.0,"Average":19.021601931555743},{"Open":19.21,"Close":18.5,"High":19.22,"Low":18.5,"TurnoverRate":3.66,"Amount":28213966.0,"Average":18.78426498002663},{"Open":18.5,"Close":20.18,"High":20.2,"Low":18.4,"TurnoverRate":4.79,"Amount":38212386.0,"Average":19.403059815172135}] | [{"Open":19.79,"Close":19.59,"High":20.43,"Low":19.08,"TurnoverRate":3.34,"Amount":27007523.0,"Average":19.689088722023765},{"Open":21.55,"Close":21.55,"High":21.55,"Low":21.55,"TurnoverRate":2.08,"Amount":18446800.0,"Average":21.55},{"Open":23.71,"Close":23.71,"High":23.71,"Low":23.45,"TurnoverRate":9.03,"Amount":87972045.0,"Average":23.707668364459536},{"Open":26.08,"Close":23.19,"High":26.08,"Low":23.06,"TurnoverRate":19.51,"Amount":199406998.0,"Average":24.882020189416153},{"Open":21.9,"Close":25.51,"High":25.51,"Low":21.9,"TurnoverRate":7.85,"Amount":144452935.0,"Average":24.67635849604537},{"Open":27.3,"Close":28.06,"High":28.06,"Low":26.81,"TurnoverRate":8.0,"Amount":166096418.0,"Average":27.847967607806318},{"Open":28.5,"Close":29.04,"High":30.58,"Low":26.66,"TurnoverRate":14.3,"Amount":308857632.0,"Average":28.972152525678908},{"Open":28.01,"Close":27.25,"High":30.88,"Low":27.2,"TurnoverRate":10.8,"Amount":234592856.0,"Average":29.140883693775386},{"Open":26.89,"Close":27.27,"High":29.09,"Low":26.65,"TurnoverRate":7.05,"Amount":145384372.0,"Average":27.655913561224295},{"Open":27.25,"Close":25.6,"High":27.99,"Low":25.6,"TurnoverRate":5.55,"Amount":109249413.0,"Average":26.388747101449276}] |
[{"Open":29.92,"Close":32.91,"High":32.91,"Low":29.65,"TurnoverRate":4.91,"Amount":116859436.0,"Average":31.93317010520563},{"Open":33.0,"Close":31.2,"High":33.44,"Low":30.95,"TurnoverRate":5.25,"Amount":124673082.0,"Average":31.874285933425373},{"Open":31.3,"Close":30.6,"High":31.39,"Low":30.14,"TurnoverRate":2.97,"Amount":67663793.0,"Average":30.54522977609245},{"Open":30.5,"Close":29.7,"High":30.8,"Low":29.68,"TurnoverRate":1.96,"Amount":43574070.0,"Average":29.89029359308547},{"Open":29.64,"Close":29.34,"High":29.92,"Low":29.15,"TurnoverRate":2.29,"Amount":50388569.0,"Average":29.46010816183349},{"Open":29.57,"Close":29.38,"High":30.21,"Low":28.95,"TurnoverRate":1.9,"Amount":41842338.0,"Average":29.53298842461886},{"Open":29.75,"Close":30.31,"High":30.79,"Low":29.41,"TurnoverRate":1.71,"Amount":38355433.0,"Average":30.174992526158444},{"Open":30.8,"Close":30.26,"High":30.97,"Low":29.78,"TurnoverRate":1.5,"Amount":33830920.0,"Average":30.227769835596856},{"Open":30.02,"Close":29.5,"High":30.32,"Low":29.48,"TurnoverRate":1.7,"Amount":37731306.0,"Average":29.81769084874348},{"Open":29.48,"Close":29.37,"High":29.68,"Low":29.0,"TurnoverRate":1.35,"Amount":29457433.0,"Average":29.23814689826303},{"Open":29.36,"Close":29.84,"High":29.94,"Low":29.17,"TurnoverRate":1.81,"Amount":39801292.0,"Average":29.53932907822473},{"Open":29.61,"Close":30.4,"High":30.96,"Low":29.61,"TurnoverRate":2.67,"Amount":60698995.0,"Average":30.48668759417378},{"Open":30.51,"Close":29.9,"High":30.87,"Low":29.81,"TurnoverRate":2.21,"Amount":49592647.0,"Average":30.147505775075988},{"Open":30.19,"Close":30.13,"High":31.0,"Low":29.98,"TurnoverRate":3.74,"Amount":84462782.0,"Average":30.333195187645895},{"Open":30.13,"Close":30.82,"High":30.88,"Low":29.66,"TurnoverRate":4.94,"Amount":111797784.0,"Average":30.36250617853942},{"Open":31.39,"Close":32.56,"High":32.78,"Low":30.33,"TurnoverRate":4.36,"Amount":101336493.0,"Average":31.167033585532387},{"Open":33.12,"Close":35.82,"High":35.82,"Low":33.1,"TurnoverRate":5.35,"Amount":141005335.0,"Average":35.36361322197978},{"Open":36.7,"Close":39.4,"High":39.4,"Low":36.5,"TurnoverRate":7.58,"Amount":217306376.0,"Average":38.45722153399639},{"Open":39.3,"Close":38.4,"High":43.28,"Low":37.01,"TurnoverRate":8.62,"Amount":251680247.0,"Average":39.18666069815962},{"Open":37.83,"Close":42.24,"High":42.24,"Low":36.01,"TurnoverRate":6.19,"Amount":183097678.0,"Average":39.69511295148072},{"Open":39.0,"Close":42.33,"High":46.2,"Low":39.0,"TurnoverRate":7.53,"Amount":242904786.0,"Average":43.283105131860296},{"Open":42.01,"Close":43.4,"High":44.8,"Low":41.17,"TurnoverRate":5.17,"Amount":167909012.0,"Average":43.552774621949006},{"Open":42.55,"Close":42.51,"High":43.73,"Low":41.5,"TurnoverRate":3.71,"Amount":117371017.0,"Average":42.493398863183806},{"Open":41.52,"Close":44.5,"High":46.5,"Low":41.26,"TurnoverRate":3.61,"Amount":117905287.0,"Average":43.86847006734383},{"Open":45.49,"Close":43.96,"High":47.6,"Low":43.2,"TurnoverRate":4.63,"Amount":156976050.0,"Average":45.5293375485817},{"Open":44.71,"Close":46.0,"High":46.6,"Low":43.6,"TurnoverRate":3.25,"Amount":109260128.0,"Average":45.08547000082529},{"Open":45.9,"Close":45.11,"High":46.59,"Low":44.4,"TurnoverRate":3.01,"Amount":101516040.0,"Average":45.277213326791845},{"Open":45.08,"Close":44.05,"High":45.08,"Low":42.39,"TurnoverRate":3.06,"Amount":99584341.0,"Average":43.639062664329536},{"Open":43.88,"Close":42.28,"High":44.49,"Low":41.44,"TurnoverRate":3.2,"Amount":101421526.0,"Average":42.51761800955815},{"Open":42.0,"Close":42.53,"High":42.9,"Low":41.5,"TurnoverRate":1.87,"Amount":58782570.0,"Average":42.24403162055336}] | [{"Open":43.1,"Close":43.2,"High":43.81,"Low":42.18,"TurnoverRate":1.74,"Amount":55884497.0,"Average":43.11077451207282},{"Open":43.5,"Close":41.99,"High":43.5,"Low":40.96,"TurnoverRate":1.97,"Amount":61290833.0,"Average":41.80250511526395},{"Open":41.82,"Close":42.99,"High":43.79,"Low":41.21,"TurnoverRate":2.59,"Amount":82058065.0,"Average":42.47971475902055},{"Open":43.12,"Close":42.08,"High":43.79,"Low":41.81,"TurnoverRate":1.29,"Amount":40943105.0,"Average":42.635744038321356},{"Open":42.0,"Close":43.29,"High":43.8,"Low":41.65,"TurnoverRate":1.91,"Amount":60649290.0,"Average":42.638702193475815},{"Open":42.9,"Close":41.48,"High":45.5,"Low":41.39,"TurnoverRate":3.46,"Amount":111067881.0,"Average":43.0746096567772},{"Open":40.42,"Close":38.45,"High":41.68,"Low":37.62,"TurnoverRate":3.24,"Amount":95849006.0,"Average":39.7350990796783},{"Open":38.95,"Close":37.07,"High":39.3,"Low":36.45,"TurnoverRate":4.11,"Amount":113903722.0,"Average":37.22465505408673},{"Open":37.19,"Close":36.31,"High":38.12,"Low":36.06,"TurnoverRate":1.45,"Amount":39807754.0,"Average":36.77390669745959},{"Open":36.97,"Close":38.0,"High":38.19,"Low":36.22,"TurnoverRate":1.64,"Amount":45401241.0,"Average":37.21718255594721}] |
[{"Open":36.71,"Close":37.0,"High":37.44,"Low":36.67,"TurnoverRate":0.4,"Amount":11115083.0,"Average":36.92718604651163},{"Open":37.0,"Close":36.4,"High":37.05,"Low":35.96,"TurnoverRate":0.5,"Amount":13721166.0,"Average":36.47306220095694},{"Open":36.77,"Close":36.41,"High":36.77,"Low":36.03,"TurnoverRate":0.33,"Amount":9007758.0,"Average":36.39498181818182},{"Open":36.42,"Close":35.75,"High":36.96,"Low":35.68,"TurnoverRate":0.42,"Amount":11310259.0,"Average":36.100411745930415},{"Open":36.0,"Close":36.23,"High":36.45,"Low":35.39,"TurnoverRate":0.39,"Amount":10569421.0,"Average":35.95041156462585},{"Open":36.44,"Close":36.15,"High":36.44,"Low":35.26,"TurnoverRate":0.33,"Amount":8767257.0,"Average":36.18347915806851},{"Open":36.55,"Close":36.12,"High":36.63,"Low":35.56,"TurnoverRate":0.69,"Amount":18521369.0,"Average":36.14630952380952},{"Open":36.49,"Close":35.5,"High":36.49,"Low":35.18,"TurnoverRate":1.2,"Amount":31886629.0,"Average":35.56790741773564},{"Open":35.33,"Close":35.0,"High":35.89,"Low":34.0,"TurnoverRate":0.7,"Amount":18239530.0,"Average":35.14360308285164},{"Open":34.36,"Close":34.65,"High":35.35,"Low":34.22,"TurnoverRate":0.48,"Amount":12382328.0,"Average":34.60684181106764},{"Open":34.32,"Close":33.72,"High":34.75,"Low":33.48,"TurnoverRate":0.7,"Amount":17821105.0,"Average":34.00325319595497},{"Open":33.96,"Close":33.19,"High":34.5,"Low":32.8,"TurnoverRate":0.97,"Amount":23928845.0,"Average":33.13326640819717},{"Open":33.39,"Close":34.22,"High":34.38,"Low":33.04,"TurnoverRate":0.8,"Amount":20350470.0,"Average":34.04796720762925},{"Open":34.8,"Close":34.35,"High":35.0,"Low":33.21,"TurnoverRate":0.88,"Amount":22262145.0,"Average":33.936196646341465},{"Open":34.18,"Close":35.86,"High":35.96,"Low":34.18,"TurnoverRate":0.91,"Amount":23835411.0,"Average":35.259483727810654},{"Open":35.99,"Close":36.94,"High":38.06,"Low":35.51,"TurnoverRate":1.09,"Amount":30106353.0,"Average":37.20048560484369},{"Open":37.39,"Close":36.36,"High":37.51,"Low":36.23,"TurnoverRate":0.48,"Amount":13061106.0,"Average":36.781486905097154},{"Open":36.5,"Close":37.2,"High":37.48,"Low":36.04,"TurnoverRate":0.51,"Amount":13980876.0,"Average":36.84025296442688},{"Open":36.78,"Close":36.45,"High":37.24,"Low":36.36,"TurnoverRate":0.38,"Amount":10487587.0,"Average":36.70838991949597},{"Open":36.44,"Close":37.06,"High":37.2,"Low":36.11,"TurnoverRate":0.3,"Amount":8296643.0,"Average":36.662143172779494},{"Open":37.1,"Close":36.75,"High":37.17,"Low":36.5,"TurnoverRate":0.28,"Amount":7637091.0,"Average":36.76981704381319},{"Open":36.7,"Close":36.05,"High":36.94,"Low":35.35,"TurnoverRate":0.6,"Amount":15983379.0,"Average":36.03918602029312},{"Open":36.09,"Close":36.6,"High":36.82,"Low":35.52,"TurnoverRate":0.47,"Amount":12719910.0,"Average":36.17721843003413},{"Open":36.61,"Close":36.65,"High":37.17,"Low":36.12,"TurnoverRate":0.34,"Amount":9221137.0,"Average":36.64998807631161},{"Open":36.4,"Close":36.25,"High":36.97,"Low":36.15,"TurnoverRate":0.33,"Amount":8974769.0,"Average":36.60183115823817},{"Open":36.19,"Close":35.85,"High":36.26,"Low":35.75,"TurnoverRate":0.36,"Amount":9646835.0,"Average":35.94200819672131},{"Open":35.51,"Close":35.44,"High":35.8,"Low":34.5,"TurnoverRate":0.34,"Amount":8936703.0,"Average":35.28110146071852},{"Open":35.12,"Close":35.25,"High":35.83,"Low":34.7,"TurnoverRate":0.35,"Amount":9066169.0,"Average":35.099376693766935},{"Open":35.25,"Close":36.09,"High":36.76,"Low":35.24,"TurnoverRate":0.42,"Amount":11175921.0,"Average":35.83174414876563},{"Open":36.4,"Close":37.63,"High":39.47,"Low":36.4,"TurnoverRate":1.43,"Amount":40706351.0,"Average":38.12527020698698}] | [{"Open":37.19,"Close":37.7,"High":38.43,"Low":37.19,"TurnoverRate":0.7,"Amount":19896991.0,"Average":37.993108649990454},{"Open":37.7,"Close":37.85,"High":38.36,"Low":37.2,"TurnoverRate":0.53,"Amount":15094933.0,"Average":37.8984007029877},{"Open":37.85,"Close":38.14,"High":38.48,"Low":37.77,"TurnoverRate":0.46,"Amount":13024029.0,"Average":38.02636204379562},{"Open":38.05,"Close":38.73,"High":39.17,"Low":38.05,"TurnoverRate":0.75,"Amount":21547466.0,"Average":38.567148738142116},{"Open":38.73,"Close":39.4,"High":39.7,"Low":38.73,"TurnoverRate":0.77,"Amount":22581103.0,"Average":39.1828960610793},{"Open":39.69,"Close":40.27,"High":40.48,"Low":39.22,"TurnoverRate":0.87,"Amount":26121871.0,"Average":40.13809311616472},{"Open":40.1,"Close":39.82,"High":41.17,"Low":39.81,"TurnoverRate":0.93,"Amount":28213385.0,"Average":40.64158023624316},{"Open":39.82,"Close":40.17,"High":40.99,"Low":38.88,"TurnoverRate":0.64,"Amount":19184718.0,"Average":39.94319800124922},{"Open":40.49,"Close":39.31,"High":40.49,"Low":38.65,"TurnoverRate":0.66,"Amount":19357771.0,"Average":39.36106344042294},{"Open":39.9,"Close":38.71,"High":39.9,"Low":37.8,"TurnoverRate":0.89,"Amount":25640934.0,"Average":38.838130869433506}] |
[{"Open":37.1,"Close":37.39,"High":37.52,"Low":37.08,"TurnoverRate":0.24,"Amount":6668172.0,"Average":37.273180547792066},{"Open":37.99,"Close":38.0,"High":38.59,"Low":37.38,"TurnoverRate":0.22,"Amount":6136795.0,"Average":38.11673913043478},{"Open":37.91,"Close":38.1,"High":38.78,"Low":37.51,"TurnoverRate":0.2,"Amount":5547762.0,"Average":38.10276098901099},{"Open":38.1,"Close":38.55,"High":38.55,"Low":37.82,"TurnoverRate":0.32,"Amount":9088945.0,"Average":38.33380430198228},{"Open":38.69,"Close":38.62,"High":39.63,"Low":38.26,"TurnoverRate":0.34,"Amount":9970082.0,"Average":38.93042561499414},{"Open":38.64,"Close":38.39,"High":38.99,"Low":38.0,"TurnoverRate":0.28,"Amount":8071760.0,"Average":38.382120779838324},{"Open":38.15,"Close":38.4,"High":38.75,"Low":37.9,"TurnoverRate":0.4,"Amount":11368458.0,"Average":38.16199395770393},{"Open":38.01,"Close":37.87,"High":38.08,"Low":37.0,"TurnoverRate":0.2,"Amount":5652953.0,"Average":37.81239464882943},{"Open":37.8,"Close":37.88,"High":38.15,"Low":37.11,"TurnoverRate":0.42,"Amount":11799625.0,"Average":37.57842356687898},{"Open":37.52,"Close":37.01,"High":37.67,"Low":36.9,"TurnoverRate":0.29,"Amount":7944246.0,"Average":37.19216292134831},{"Open":37.45,"Close":36.93,"High":37.45,"Low":36.7,"TurnoverRate":0.38,"Amount":10357227.0,"Average":36.924160427807486},{"Open":36.9,"Close":39.23,"High":40.02,"Low":36.9,"TurnoverRate":0.75,"Amount":21574842.0,"Average":38.567826242402575},{"Open":39.23,"Close":39.79,"High":40.1,"Low":39.02,"TurnoverRate":0.4,"Amount":11913377.0,"Average":39.69802399200267},{"Open":39.79,"Close":39.13,"High":39.79,"Low":38.81,"TurnoverRate":0.42,"Amount":12379328.0,"Average":39.187489711934155},{"Open":38.66,"Close":38.94,"High":39.87,"Low":38.33,"TurnoverRate":0.38,"Amount":11032315.0,"Average":38.805188181498416},{"Open":38.78,"Close":38.86,"High":39.3,"Low":38.56,"TurnoverRate":0.25,"Amount":7286526.0,"Average":39.048906752411575},{"Open":38.85,"Close":39.0,"High":39.52,"Low":38.81,"TurnoverRate":0.32,"Amount":9343478.0,"Average":38.9636280233528},{"Open":39.0,"Close":39.83,"High":39.89,"Low":38.58,"TurnoverRate":0.36,"Amount":10560847.0,"Average":39.61307951987997},{"Open":39.97,"Close":39.95,"High":40.45,"Low":39.52,"TurnoverRate":0.45,"Amount":13449858.0,"Average":39.969860326894505},{"Open":40.2,"Close":41.3,"High":41.39,"Low":39.93,"TurnoverRate":0.55,"Amount":16824524.0,"Average":40.79661493695441},{"Open":41.17,"Close":40.61,"High":42.58,"Low":40.49,"TurnoverRate":0.54,"Amount":16641579.0,"Average":41.32500372485721},{"Open":40.05,"Close":40.55,"High":41.2,"Low":39.8,"TurnoverRate":0.28,"Amount":8495721.0,"Average":40.64938277511962},{"Open":40.81,"Close":39.49,"High":40.85,"Low":39.34,"TurnoverRate":0.42,"Amount":12590664.0,"Average":39.75580675718346},{"Open":39.6,"Close":39.93,"High":40.55,"Low":39.5,"TurnoverRate":0.53,"Amount":15798980.0,"Average":39.92666161233257},{"Open":39.86,"Close":40.82,"High":41.45,"Low":39.51,"TurnoverRate":0.36,"Amount":10803753.0,"Average":40.75350056582422},{"Open":40.82,"Close":41.1,"High":41.98,"Low":40.0,"TurnoverRate":0.48,"Amount":14678624.0,"Average":41.23208988764045},{"Open":40.69,"Close":41.26,"High":41.58,"Low":40.61,"TurnoverRate":0.43,"Amount":13123067.0,"Average":41.24156819610308},{"Open":41.8,"Close":40.98,"High":41.95,"Low":40.33,"TurnoverRate":0.54,"Amount":16473291.0,"Average":41.0395889387145},{"Open":40.53,"Close":40.75,"High":41.29,"Low":40.11,"TurnoverRate":0.5,"Amount":15072675.0,"Average":40.67100647598489},{"Open":40.75,"Close":40.67,"High":41.5,"Low":40.4,"TurnoverRate":0.36,"Amount":11027958.0,"Average":40.829166975194376}] | [{"Open":41.24,"Close":44.08,"High":44.08,"Low":40.71,"TurnoverRate":1.53,"Amount":49068735.0,"Average":42.993722071322175},{"Open":43.98,"Close":43.3,"High":44.87,"Low":43.03,"TurnoverRate":0.63,"Amount":20365790.0,"Average":43.65657020364416},{"Open":42.88,"Close":42.96,"High":43.61,"Low":42.35,"TurnoverRate":0.41,"Amount":13123031.0,"Average":42.88572222222222},{"Open":42.5,"Close":43.73,"High":43.9,"Low":42.5,"TurnoverRate":0.3,"Amount":9640915.0,"Average":43.36893837156995},{"Open":43.61,"Close":45.91,"High":46.0,"Low":43.5,"TurnoverRate":1.1,"Amount":37273984.0,"Average":45.561647720327585},{"Open":45.91,"Close":48.95,"High":49.5,"Low":45.5,"TurnoverRate":1.34,"Amount":48438153.0,"Average":48.42846730653869},{"Open":48.95,"Close":50.0,"High":51.35,"Low":48.17,"TurnoverRate":1.33,"Amount":49482919.0,"Average":49.98274646464647},{"Open":49.99,"Close":53.5,"High":53.67,"Low":48.0,"TurnoverRate":1.31,"Amount":50825770.0,"Average":51.85773900622385},{"Open":53.5,"Close":49.9,"High":54.98,"Low":48.8,"TurnoverRate":1.89,"Amount":72702909.0,"Average":51.52945566659579},{"Open":49.9,"Close":53.6,"High":53.94,"Low":49.0,"TurnoverRate":1.18,"Amount":45732380.0,"Average":51.803783416402354}] |
[{"Open":49.31,"Close":49.62,"High":50.5,"Low":48.6,"TurnoverRate":1.59,"Amount":58689964.0,"Average":49.64469971240061},{"Open":49.8,"Close":51.6,"High":51.87,"Low":48.02,"TurnoverRate":0.78,"Amount":29366266.0,"Average":50.63149310344828},{"Open":52.68,"Close":50.91,"High":52.68,"Low":50.51,"TurnoverRate":0.64,"Amount":24521518.0,"Average":51.51579411764706},{"Open":50.66,"Close":51.06,"High":52.6,"Low":50.5,"TurnoverRate":0.65,"Amount":24893566.0,"Average":51.31635951350237},{"Open":51.3,"Close":51.26,"High":51.94,"Low":51.26,"TurnoverRate":0.36,"Amount":13694944.0,"Average":51.46540398346486},{"Open":51.45,"Close":50.51,"High":51.99,"Low":50.5,"TurnoverRate":0.52,"Amount":19665576.0,"Average":50.98671506352087},{"Open":50.5,"Close":50.3,"High":50.8,"Low":49.31,"TurnoverRate":0.49,"Amount":18193390.0,"Average":50.10572844946296},{"Open":50.33,"Close":51.13,"High":51.33,"Low":49.73,"TurnoverRate":0.37,"Amount":14093287.0,"Average":50.677047824523555},{"Open":50.88,"Close":50.59,"High":51.99,"Low":49.89,"TurnoverRate":0.47,"Amount":17754944.0,"Average":50.24036219581211},{"Open":50.21,"Close":50.34,"High":51.3,"Low":50.2,"TurnoverRate":0.29,"Amount":11003361.0,"Average":50.450990371389274},{"Open":50.29,"Close":49.97,"High":50.97,"Low":49.59,"TurnoverRate":0.5,"Amount":18654665.0,"Average":50.01250670241287},{"Open":50.19,"Close":49.26,"High":50.5,"Low":48.55,"TurnoverRate":0.54,"Amount":20147998.0,"Average":49.637836905641784},{"Open":49.26,"Close":48.35,"High":49.86,"Low":48.11,"TurnoverRate":0.65,"Amount":23495570.0,"Average":48.78648255813953},{"Open":48.35,"Close":48.6,"High":48.98,"Low":48.15,"TurnoverRate":0.64,"Amount":23023814.0,"Average":48.471187368421056},{"Open":48.2,"Close":47.78,"High":48.88,"Low":47.2,"TurnoverRate":0.84,"Amount":30065033.0,"Average":47.94296443948333},{"Open":47.3,"Close":49.0,"High":49.98,"Low":46.38,"TurnoverRate":1.01,"Amount":36488046.0,"Average":48.631275489804075},{"Open":48.99,"Close":49.69,"High":51.23,"Low":48.83,"TurnoverRate":0.8,"Amount":29800912.0,"Average":50.15299899023898},{"Open":49.06,"Close":48.96,"High":50.2,"Low":48.24,"TurnoverRate":0.79,"Amount":28662021.0,"Average":48.886271533344704},{"Open":48.63,"Close":48.78,"High":50.38,"Low":47.8,"TurnoverRate":0.87,"Amount":31806132.0,"Average":49.068392471459426},{"Open":48.0,"Close":47.47,"High":49.0,"Low":47.32,"TurnoverRate":0.84,"Amount":30090448.0,"Average":47.88422660725652},{"Open":47.56,"Close":46.31,"High":47.99,"Low":45.9,"TurnoverRate":0.85,"Amount":29566810.0,"Average":46.591254333438386},{"Open":46.31,"Close":44.91,"High":46.31,"Low":44.23,"TurnoverRate":0.67,"Amount":22640250.0,"Average":45.010437375745525},{"Open":45.53,"Close":44.25,"High":45.53,"Low":44.0,"TurnoverRate":0.41,"Amount":13756212.0,"Average":44.53289737779217},{"Open":43.9,"Close":42.52,"High":44.32,"Low":41.86,"TurnoverRate":0.92,"Amount":29457001.0,"Average":42.8902169481654},{"Open":42.31,"Close":44.0,"High":44.6,"Low":41.3,"TurnoverRate":0.65,"Amount":20909378.0,"Average":43.14770532397854},{"Open":44.0,"Close":46.67,"High":46.91,"Low":44.0,"TurnoverRate":0.59,"Amount":20168428.0,"Average":46.02562300319489},{"Open":46.81,"Close":45.66,"High":47.17,"Low":45.63,"TurnoverRate":0.52,"Amount":17953304.0,"Average":46.19995882655687},{"Open":45.85,"Close":44.18,"High":46.76,"Low":44.02,"TurnoverRate":0.48,"Amount":15943701.0,"Average":44.873912186884326},{"Open":42.85,"Close":43.38,"High":44.7,"Low":42.68,"TurnoverRate":0.41,"Amount":13124971.0,"Average":43.43140635340834},{"Open":43.38,"Close":44.03,"High":45.88,"Low":42.26,"TurnoverRate":0.49,"Amount":16093601.0,"Average":44.38389685603971}] | [{"Open":44.03,"Close":43.02,"High":44.7,"Low":42.4,"TurnoverRate":0.5,"Amount":16035661.0,"Average":43.41001894964808},{"Open":44.35,"Close":43.0,"High":44.5,"Low":43.0,"TurnoverRate":0.65,"Amount":21147324.0,"Average":43.575775808778076},{"Open":43.47,"Close":47.3,"High":47.3,"Low":43.01,"TurnoverRate":1.04,"Amount":35343774.0,"Average":45.54610051546392},{"Open":47.62,"Close":46.22,"High":48.39,"Low":46.2,"TurnoverRate":1.11,"Amount":38957846.0,"Average":46.9428196168213},{"Open":47.0,"Close":44.08,"High":47.0,"Low":44.0,"TurnoverRate":0.74,"Amount":24940310.0,"Average":45.01048547193648},{"Open":44.6,"Close":44.11,"High":44.66,"Low":43.0,"TurnoverRate":0.8,"Amount":25866552.0,"Average":43.62717490301906},{"Open":43.74,"Close":43.28,"High":43.99,"Low":42.55,"TurnoverRate":0.64,"Amount":20506787.0,"Average":43.2723929098966},{"Open":43.27,"Close":43.55,"High":43.8,"Low":42.65,"TurnoverRate":0.38,"Amount":12059722.0,"Average":42.993661319073084},{"Open":44.56,"Close":43.73,"High":44.56,"Low":42.5,"TurnoverRate":0.63,"Amount":20246711.0,"Average":43.13317213463996},{"Open":44.01,"Close":44.1,"High":47.0,"Low":43.91,"TurnoverRate":1.14,"Amount":38522176.0,"Average":45.240371109806226}] |
[{"Open":39.81,"Close":42.33,"High":42.8,"Low":39.78,"TurnoverRate":0.46,"Amount":14243423.0,"Average":41.586636496350366},{"Open":43.18,"Close":42.28,"High":43.31,"Low":42.05,"TurnoverRate":0.18,"Amount":5831239.0,"Average":42.43987627365357},{"Open":42.05,"Close":41.14,"High":42.05,"Low":40.82,"TurnoverRate":0.38,"Amount":11548870.0,"Average":41.143106519415745},{"Open":40.96,"Close":41.25,"High":42.0,"Low":40.5,"TurnoverRate":0.35,"Amount":10858722.0,"Average":41.35080731150038},{"Open":41.7,"Close":40.46,"High":41.88,"Low":40.0,"TurnoverRate":0.47,"Amount":14416487.0,"Average":40.736046905905624},{"Open":40.04,"Close":40.02,"High":41.0,"Low":39.21,"TurnoverRate":0.35,"Amount":10507659.0,"Average":40.19762433052793},{"Open":40.48,"Close":41.19,"High":42.83,"Low":40.48,"TurnoverRate":0.55,"Amount":17180637.0,"Average":41.771546316557256},{"Open":41.63,"Close":41.27,"High":41.89,"Low":41.0,"TurnoverRate":0.3,"Amount":9109042.0,"Average":41.40473636363637},{"Open":40.8,"Close":41.39,"High":41.42,"Low":40.39,"TurnoverRate":0.22,"Amount":6601682.0,"Average":40.9279727216367},{"Open":40.8,"Close":40.4,"High":41.35,"Low":40.04,"TurnoverRate":0.31,"Amount":9225922.0,"Average":40.48232558139535},{"Open":41.16,"Close":43.1,"High":43.3,"Low":40.13,"TurnoverRate":0.91,"Amount":28811347.0,"Average":42.43827809692149},{"Open":43.55,"Close":43.72,"High":44.15,"Low":42.16,"TurnoverRate":0.53,"Amount":17132097.0,"Average":43.648654777070064},{"Open":43.8,"Close":42.71,"High":44.37,"Low":42.3,"TurnoverRate":0.49,"Amount":15649305.0,"Average":42.93362139917696},{"Open":42.71,"Close":42.84,"High":43.45,"Low":42.42,"TurnoverRate":0.35,"Amount":11210980.0,"Average":42.741059855127716},{"Open":43.06,"Close":43.41,"High":43.79,"Low":42.55,"TurnoverRate":0.49,"Amount":15894466.0,"Average":43.191483695652174},{"Open":43.4,"Close":43.6,"High":43.96,"Low":43.16,"TurnoverRate":0.35,"Amount":11491986.0,"Average":43.66256079027356},{"Open":43.01,"Close":42.8,"High":43.4,"Low":42.43,"TurnoverRate":0.46,"Amount":14607391.0,"Average":42.89982672540382},{"Open":42.71,"Close":43.52,"High":44.32,"Low":42.71,"TurnoverRate":0.57,"Amount":18508268.0,"Average":43.54886588235294},{"Open":43.01,"Close":43.66,"High":43.85,"Low":43.0,"TurnoverRate":0.41,"Amount":13180495.0,"Average":43.3711582757486},{"Open":43.66,"Close":42.92,"High":44.1,"Low":42.78,"TurnoverRate":0.51,"Amount":16353574.0,"Average":43.32072582781457},{"Open":42.98,"Close":43.27,"High":43.43,"Low":42.5,"TurnoverRate":0.66,"Amount":21161988.0,"Average":42.94234577922078},{"Open":43.27,"Close":42.78,"High":43.4,"Low":42.3,"TurnoverRate":0.7,"Amount":22243127.0,"Average":42.79993650182798},{"Open":42.78,"Close":42.37,"High":43.23,"Low":42.25,"TurnoverRate":0.52,"Amount":16373122.0,"Average":42.582892067620286},{"Open":43.0,"Close":42.25,"High":43.0,"Low":42.0,"TurnoverRate":0.43,"Amount":13521371.0,"Average":42.32041001564945},{"Open":42.54,"Close":41.07,"High":42.54,"Low":41.0,"TurnoverRate":0.64,"Amount":19827893.0,"Average":41.42894483911408},{"Open":41.01,"Close":41.91,"High":41.99,"Low":40.0,"TurnoverRate":0.52,"Amount":16011973.0,"Average":41.342558739994836},{"Open":41.98,"Close":42.88,"High":44.48,"Low":41.9,"TurnoverRate":0.79,"Amount":25386514.0,"Average":42.97700016929067},{"Open":42.67,"Close":42.2,"High":43.25,"Low":41.96,"TurnoverRate":0.51,"Amount":15976122.0,"Average":42.30964512711864},{"Open":42.0,"Close":42.25,"High":42.83,"Low":42.0,"TurnoverRate":0.54,"Amount":17085472.0,"Average":42.38519474075912},{"Open":42.0,"Close":41.3,"High":42.57,"Low":41.3,"TurnoverRate":0.98,"Amount":30536680.0,"Average":41.67692097720759}] | [{"Open":41.01,"Close":41.31,"High":41.68,"Low":41.01,"TurnoverRate":0.34,"Amount":10351365.0,"Average":41.37236211031175},{"Open":41.23,"Close":41.22,"High":41.68,"Low":40.96,"TurnoverRate":0.49,"Amount":15009331.0,"Average":41.200469393357125},{"Open":41.76,"Close":44.3,"High":45.34,"Low":40.8,"TurnoverRate":4.46,"Amount":147216944.0,"Average":44.23851914177535},{"Open":44.34,"Close":46.4,"High":47.12,"Low":44.3,"TurnoverRate":3.32,"Amount":113703166.0,"Average":45.951812964759135},{"Open":45.63,"Close":44.11,"High":46.34,"Low":44.0,"TurnoverRate":1.24,"Amount":41483667.0,"Average":44.92978121953861},{"Open":44.39,"Close":43.21,"High":45.6,"Low":42.65,"TurnoverRate":1.25,"Amount":40663953.0,"Average":43.48620789220404},{"Open":43.2,"Close":42.43,"High":44.45,"Low":42.43,"TurnoverRate":0.78,"Amount":24934487.0,"Average":42.975675629093416},{"Open":42.3,"Close":41.64,"High":42.49,"Low":40.03,"TurnoverRate":1.08,"Amount":33430977.0,"Average":41.52400571357595},{"Open":41.64,"Close":42.04,"High":42.29,"Low":41.51,"TurnoverRate":0.49,"Amount":15258171.0,"Average":41.941096756459594},{"Open":42.04,"Close":41.66,"High":42.31,"Low":41.5,"TurnoverRate":0.58,"Amount":17974681.0,"Average":41.791864682631946}] |
[{"Open":41.2,"Close":41.5,"High":41.8,"Low":40.55,"TurnoverRate":0.3,"Amount":9342842.0,"Average":41.505295424255884},{"Open":41.56,"Close":41.85,"High":42.06,"Low":41.5,"TurnoverRate":0.27,"Amount":8468546.0,"Average":41.77871731623088},{"Open":42.5,"Close":42.93,"High":43.28,"Low":41.61,"TurnoverRate":0.52,"Amount":16523814.0,"Average":42.587149484536084},{"Open":42.6,"Close":43.88,"High":44.11,"Low":42.0,"TurnoverRate":0.73,"Amount":23686084.0,"Average":43.67708648349622},{"Open":43.85,"Close":43.33,"High":44.96,"Low":43.18,"TurnoverRate":0.97,"Amount":31870084.0,"Average":44.147505194625296},{"Open":44.5,"Close":43.34,"High":44.5,"Low":42.08,"TurnoverRate":0.63,"Amount":20149868.0,"Average":43.24934106031337},{"Open":42.55,"Close":43.17,"High":43.97,"Low":42.55,"TurnoverRate":0.58,"Amount":18850080.0,"Average":43.273829201101925},{"Open":42.75,"Close":43.45,"High":43.68,"Low":42.75,"TurnoverRate":0.31,"Amount":10027747.0,"Average":43.46661031642826},{"Open":43.1,"Close":42.8,"High":43.9,"Low":42.35,"TurnoverRate":0.68,"Amount":21798461.0,"Average":43.12257368941642},{"Open":42.51,"Close":42.23,"High":43.49,"Low":42.2,"TurnoverRate":0.37,"Amount":11851332.0,"Average":42.63069064748201},{"Open":43.0,"Close":42.55,"High":43.0,"Low":42.0,"TurnoverRate":0.38,"Amount":12195135.0,"Average":42.506570233530844},{"Open":42.8,"Close":43.66,"High":44.0,"Low":42.04,"TurnoverRate":0.68,"Amount":21866777.0,"Average":43.317704041204436},{"Open":43.66,"Close":43.92,"High":44.2,"Low":43.58,"TurnoverRate":0.36,"Amount":11720160.0,"Average":43.92863568215892},{"Open":43.22,"Close":43.44,"High":43.97,"Low":43.05,"TurnoverRate":0.34,"Amount":10966513.0,"Average":43.39736050652948},{"Open":42.77,"Close":42.5,"High":43.7,"Low":42.3,"TurnoverRate":0.39,"Amount":12499734.0,"Average":42.83664838930775},{"Open":42.02,"Close":41.94,"High":42.88,"Low":41.0,"TurnoverRate":1.05,"Amount":32849266.0,"Average":42.001362997059196},{"Open":41.94,"Close":40.98,"High":42.78,"Low":40.69,"TurnoverRate":0.91,"Amount":28097634.0,"Average":41.42360902255639},{"Open":40.38,"Close":41.22,"High":42.45,"Low":39.48,"TurnoverRate":0.87,"Amount":26604606.0,"Average":41.0881945945946},{"Open":40.55,"Close":40.55,"High":42.17,"Low":40.31,"TurnoverRate":0.53,"Amount":16015791.0,"Average":40.90878927203065},{"Open":40.55,"Close":42.42,"High":42.98,"Low":36.5,"TurnoverRate":0.94,"Amount":29373112.0,"Average":41.91966890252605},{"Open":42.42,"Close":41.54,"High":42.42,"Low":41.0,"TurnoverRate":0.38,"Amount":11854019.0,"Average":41.754205706234586},{"Open":41.05,"Close":39.88,"High":41.21,"Low":39.7,"TurnoverRate":0.57,"Amount":17145120.0,"Average":40.38897526501767},{"Open":39.89,"Close":40.95,"High":41.79,"Low":39.12,"TurnoverRate":0.56,"Amount":16997443.0,"Average":40.499030259709315},{"Open":41.54,"Close":41.14,"High":41.95,"Low":40.52,"TurnoverRate":0.39,"Amount":11962528.0,"Average":41.34990667127549},{"Open":40.11,"Close":41.6,"High":41.86,"Low":40.11,"TurnoverRate":0.28,"Amount":8613070.0,"Average":41.46880115551276},{"Open":41.75,"Close":43.81,"High":44.09,"Low":41.1,"TurnoverRate":1.36,"Amount":44100117.0,"Average":43.59442170818505},{"Open":43.8,"Close":43.33,"High":44.13,"Low":43.04,"TurnoverRate":0.32,"Amount":10270897.0,"Average":43.39204478242501},{"Open":43.79,"Close":42.83,"High":43.79,"Low":42.8,"TurnoverRate":0.29,"Amount":9235589.0,"Average":43.05635897435897},{"Open":42.84,"Close":43.05,"High":43.5,"Low":42.36,"TurnoverRate":0.21,"Amount":6712095.0,"Average":42.7521974522293},{"Open":43.8,"Close":43.98,"High":44.5,"Low":42.67,"TurnoverRate":0.42,"Amount":13842368.0,"Average":43.944025396825396}] | [{"Open":44.45,"Close":43.31,"High":44.45,"Low":43.13,"TurnoverRate":0.51,"Amount":16521841.0,"Average":43.50142443391258},{"Open":44.43,"Close":44.04,"High":44.43,"Low":43.29,"TurnoverRate":0.64,"Amount":20883898.0,"Average":43.8001216442953},{"Open":44.8,"Close":45.08,"High":45.1,"Low":44.03,"TurnoverRate":0.57,"Amount":19078494.0,"Average":44.79571260859357},{"Open":45.45,"Close":46.5,"High":46.65,"Low":45.03,"TurnoverRate":0.77,"Amount":26492054.0,"Average":46.01711655376064},{"Open":46.5,"Close":46.59,"High":46.88,"Low":45.53,"TurnoverRate":0.66,"Amount":22823817.0,"Average":46.59823805634953},{"Open":46.88,"Close":47.44,"High":47.5,"Low":45.98,"TurnoverRate":0.71,"Amount":24862208.0,"Average":47.185818940975516},{"Open":47.44,"Close":47.9,"High":49.28,"Low":46.52,"TurnoverRate":1.09,"Amount":39419005.0,"Average":48.36094344252239},{"Open":48.5,"Close":46.02,"High":48.5,"Low":45.78,"TurnoverRate":0.62,"Amount":21482759.0,"Average":46.681353759235115},{"Open":46.4,"Close":43.46,"High":47.0,"Low":42.38,"TurnoverRate":0.59,"Amount":19629265.0,"Average":44.50071412378146},{"Open":44.51,"Close":43.19,"High":44.52,"Low":42.26,"TurnoverRate":0.65,"Amount":20930061.0,"Average":43.01286683107275}] |
[{"Open":46.0,"Close":45.52,"High":46.75,"Low":44.8,"TurnoverRate":1.05,"Amount":35850292.0,"Average":45.622667345380506},{"Open":45.3,"Close":44.52,"High":46.48,"Low":44.42,"TurnoverRate":0.56,"Amount":18753718.0,"Average":44.951385426653886},{"Open":44.59,"Close":45.19,"High":46.02,"Low":44.03,"TurnoverRate":0.63,"Amount":21202503.0,"Average":44.977732286805264},{"Open":45.7,"Close":44.76,"High":45.7,"Low":44.48,"TurnoverRate":0.34,"Amount":11311311.0,"Average":44.993281622911695},{"Open":45.25,"Close":44.95,"High":45.58,"Low":44.61,"TurnoverRate":0.46,"Amount":15353143.0,"Average":44.957959004392386},{"Open":45.28,"Close":44.25,"High":45.28,"Low":43.65,"TurnoverRate":0.48,"Amount":15717855.0,"Average":44.325592216582066},{"Open":44.26,"Close":43.6,"High":44.3,"Low":43.6,"TurnoverRate":0.24,"Amount":7844434.0,"Average":43.89722439843313},{"Open":43.45,"Close":44.14,"High":45.6,"Low":43.07,"TurnoverRate":0.32,"Amount":10405056.0,"Average":43.792323232323234},{"Open":44.5,"Close":43.77,"High":44.5,"Low":43.56,"TurnoverRate":0.2,"Amount":6612096.0,"Average":43.9341926910299},{"Open":43.48,"Close":44.05,"High":44.5,"Low":43.48,"TurnoverRate":0.35,"Amount":11581321.0,"Average":44.01870391486127},{"Open":43.71,"Close":45.21,"High":46.5,"Low":43.71,"TurnoverRate":0.64,"Amount":21728481.0,"Average":45.57147860738255},{"Open":45.21,"Close":44.2,"High":45.21,"Low":40.69,"TurnoverRate":0.93,"Amount":30922760.0,"Average":44.390984783232845},{"Open":44.02,"Close":44.25,"High":45.33,"Low":43.6,"TurnoverRate":0.63,"Amount":20979813.0,"Average":44.467598558711316},{"Open":44.62,"Close":43.76,"High":44.62,"Low":43.5,"TurnoverRate":0.29,"Amount":9333738.0,"Average":43.88217207334274},{"Open":44.33,"Close":43.18,"High":44.33,"Low":43.0,"TurnoverRate":0.38,"Amount":12327410.0,"Average":43.39109468497008},{"Open":42.73,"Close":42.94,"High":43.43,"Low":42.11,"TurnoverRate":0.31,"Amount":9813200.0,"Average":42.536627654963155},{"Open":42.54,"Close":42.14,"High":43.0,"Low":41.61,"TurnoverRate":0.37,"Amount":11727851.0,"Average":42.14103844771829},{"Open":41.88,"Close":42.11,"High":42.49,"Low":41.14,"TurnoverRate":0.28,"Amount":8908870.0,"Average":42.06265344664778},{"Open":42.27,"Close":41.38,"High":43.15,"Low":41.34,"TurnoverRate":0.55,"Amount":17304425.0,"Average":41.909481714700895},{"Open":41.38,"Close":40.63,"High":41.55,"Low":40.39,"TurnoverRate":0.46,"Amount":13993697.0,"Average":40.66752978785237},{"Open":41.27,"Close":40.39,"High":41.27,"Low":40.2,"TurnoverRate":0.23,"Amount":6851015.0,"Average":40.53855029585799},{"Open":42.22,"Close":40.6,"High":42.22,"Low":39.95,"TurnoverRate":0.49,"Amount":14683698.0,"Average":40.462105263157895},{"Open":40.51,"Close":40.73,"High":41.19,"Low":40.0,"TurnoverRate":0.24,"Amount":7141092.0,"Average":40.75965753424658},{"Open":40.67,"Close":40.1,"High":41.06,"Low":39.88,"TurnoverRate":0.36,"Amount":10915486.0,"Average":40.32318433690432},{"Open":40.99,"Close":40.17,"High":41.07,"Low":40.0,"TurnoverRate":0.32,"Amount":9697991.0,"Average":40.441997497914926},{"Open":40.6,"Close":40.02,"High":40.6,"Low":39.9,"TurnoverRate":0.27,"Amount":7967118.0,"Average":40.13661460957179},{"Open":39.91,"Close":40.06,"High":40.4,"Low":39.9,"TurnoverRate":0.12,"Amount":3663581.0,"Average":40.12684556407448},{"Open":40.4,"Close":39.78,"High":41.5,"Low":39.76,"TurnoverRate":0.49,"Amount":14597743.0,"Average":40.22524937999449},{"Open":39.8,"Close":39.25,"High":40.2,"Low":38.6,"TurnoverRate":0.45,"Amount":13276296.0,"Average":39.29060668836934},{"Open":38.97,"Close":39.12,"High":40.23,"Low":38.96,"TurnoverRate":0.26,"Amount":7578738.0,"Average":39.51375391032325}] | [{"Open":39.23,"Close":39.71,"High":39.98,"Low":39.1,"TurnoverRate":0.31,"Amount":8984522.0,"Average":39.40579824561404},{"Open":40.01,"Close":39.64,"High":40.38,"Low":39.31,"TurnoverRate":0.29,"Amount":8455656.0,"Average":39.58640449438202},{"Open":39.44,"Close":39.68,"High":39.99,"Low":39.2,"TurnoverRate":0.37,"Amount":11045168.0,"Average":39.63102978112666},{"Open":39.66,"Close":40.21,"High":40.91,"Low":39.64,"TurnoverRate":0.46,"Amount":13819324.0,"Average":40.27783153599534},{"Open":40.14,"Close":40.44,"High":40.8,"Low":40.14,"TurnoverRate":0.44,"Amount":13338857.0,"Average":40.408533777643136},{"Open":39.72,"Close":38.81,"High":40.48,"Low":38.12,"TurnoverRate":0.77,"Amount":22394034.0,"Average":38.85829255596044},{"Open":38.81,"Close":38.11,"High":39.79,"Low":37.95,"TurnoverRate":0.44,"Amount":12610548.0,"Average":38.77782287822878},{"Open":38.39,"Close":38.89,"High":38.89,"Low":37.79,"TurnoverRate":0.18,"Amount":5182960.0,"Average":38.50638930163447},{"Open":38.89,"Close":40.9,"High":41.0,"Low":38.56,"TurnoverRate":0.66,"Amount":19555850.0,"Average":39.958827135267676},{"Open":41.0,"Close":41.75,"High":41.78,"Low":39.7,"TurnoverRate":0.74,"Amount":22564531.0,"Average":41.161129149945275}] |
[{"Open":34.96,"Close":34.98,"High":35.5,"Low":34.22,"TurnoverRate":0.28,"Amount":7343689.0,"Average":34.85376839107736},{"Open":35.26,"Close":36.72,"High":37.3,"Low":35.1,"TurnoverRate":0.51,"Amount":13964375.0,"Average":36.6807853953244},{"Open":36.6,"Close":36.99,"High":37.1,"Low":36.01,"TurnoverRate":0.31,"Amount":8561735.0,"Average":36.8563710718898},{"Open":35.98,"Close":36.82,"High":37.5,"Low":35.98,"TurnoverRate":0.3,"Amount":8370736.0,"Average":37.13724933451642},{"Open":36.85,"Close":37.82,"High":38.16,"Low":36.52,"TurnoverRate":0.52,"Amount":14570126.0,"Average":37.29236242641413},{"Open":37.77,"Close":37.1,"High":38.08,"Low":37.02,"TurnoverRate":0.24,"Amount":6602117.0,"Average":37.51202840909091},{"Open":36.53,"Close":37.18,"High":37.98,"Low":36.53,"TurnoverRate":0.2,"Amount":5498628.0,"Average":37.304124830393484},{"Open":37.01,"Close":36.64,"High":37.54,"Low":36.5,"TurnoverRate":0.15,"Amount":4069627.0,"Average":36.72948555956679},{"Open":37.11,"Close":36.01,"High":37.11,"Low":35.68,"TurnoverRate":0.27,"Amount":7308823.0,"Average":36.47117265469062},{"Open":37.08,"Close":35.3,"High":37.08,"Low":35.08,"TurnoverRate":0.27,"Amount":7136801.0,"Average":35.43595332671301},{"Open":35.3,"Close":36.1,"High":36.5,"Low":35.23,"TurnoverRate":0.47,"Amount":12447639.0,"Average":35.75880206837116},{"Open":36.3,"Close":36.12,"High":37.38,"Low":36.0,"TurnoverRate":0.26,"Amount":7052348.0,"Average":36.4274173553719},{"Open":35.73,"Close":35.3,"High":36.0,"Low":35.21,"TurnoverRate":0.4,"Amount":10459247.0,"Average":35.45507457627119},{"Open":35.58,"Close":35.31,"High":36.48,"Low":34.77,"TurnoverRate":0.23,"Amount":6119767.0,"Average":35.497488399071926},{"Open":35.48,"Close":36.6,"High":36.8,"Low":34.9,"TurnoverRate":0.54,"Amount":14544007.0,"Average":36.000017326732674},{"Open":36.99,"Close":36.77,"High":37.68,"Low":36.26,"TurnoverRate":0.38,"Amount":10550096.0,"Average":36.97895548545391},{"Open":37.12,"Close":37.56,"High":37.97,"Low":36.74,"TurnoverRate":0.39,"Amount":10884799.0,"Average":37.379117445054945},{"Open":37.77,"Close":37.79,"High":38.04,"Low":37.28,"TurnoverRate":0.35,"Amount":9824561.0,"Average":37.81586220169361},{"Open":38.0,"Close":37.59,"High":38.0,"Low":37.28,"TurnoverRate":0.28,"Amount":7938094.0,"Average":37.55011352885525},{"Open":37.47,"Close":37.97,"High":38.46,"Low":37.28,"TurnoverRate":0.41,"Amount":11454559.0,"Average":37.82879458388375},{"Open":41.77,"Close":40.14,"High":41.77,"Low":39.57,"TurnoverRate":1.77,"Amount":53435717.0,"Average":40.59231008811911},{"Open":39.62,"Close":38.27,"High":39.62,"Low":38.0,"TurnoverRate":1.05,"Amount":30148810.0,"Average":38.430605481198214},{"Open":38.85,"Close":38.0,"High":38.85,"Low":37.04,"TurnoverRate":1.27,"Amount":35840347.0,"Average":37.78634370057986},{"Open":37.92,"Close":36.82,"High":37.92,"Low":36.63,"TurnoverRate":0.65,"Amount":18061478.0,"Average":37.14060867777092},{"Open":37.0,"Close":37.21,"High":37.38,"Low":36.46,"TurnoverRate":0.48,"Amount":13249417.0,"Average":36.99920971795588},{"Open":37.02,"Close":37.0,"High":37.36,"Low":36.88,"TurnoverRate":0.32,"Amount":8868521.0,"Average":37.106782426778246},{"Open":36.99,"Close":36.86,"High":36.99,"Low":36.49,"TurnoverRate":0.27,"Amount":7285022.0,"Average":36.70036272040302},{"Open":36.5,"Close":36.3,"High":37.09,"Low":36.22,"TurnoverRate":0.33,"Amount":8880879.0,"Average":36.4418506360279},{"Open":36.5,"Close":36.19,"High":36.5,"Low":35.88,"TurnoverRate":0.21,"Amount":5701538.0,"Average":36.20024126984127},{"Open":36.19,"Close":35.62,"High":36.49,"Low":35.5,"TurnoverRate":0.28,"Amount":7421683.0,"Average":35.87086998550024}] | [{"Open":35.53,"Close":36.04,"High":36.05,"Low":34.8,"TurnoverRate":0.4,"Amount":10517867.0,"Average":35.413693602693606},{"Open":36.04,"Close":36.09,"High":36.3,"Low":35.8,"TurnoverRate":0.25,"Amount":6817599.0,"Average":36.052876784769964},{"Open":36.09,"Close":35.47,"High":36.09,"Low":35.28,"TurnoverRate":0.22,"Amount":5759599.0,"Average":35.57504014823965},{"Open":35.8,"Close":35.45,"High":35.8,"Low":34.95,"TurnoverRate":0.12,"Amount":3291477.0,"Average":35.35421052631579},{"Open":35.68,"Close":35.81,"High":35.84,"Low":34.52,"TurnoverRate":0.24,"Amount":6400884.0,"Average":35.600022246941045},{"Open":35.91,"Close":35.9,"High":36.3,"Low":35.67,"TurnoverRate":0.22,"Amount":5972187.0,"Average":35.93373646209386},{"Open":35.94,"Close":36.01,"High":36.29,"Low":35.62,"TurnoverRate":0.19,"Amount":5038368.0,"Average":35.96265524625267},{"Open":35.8,"Close":36.0,"High":36.29,"Low":35.8,"TurnoverRate":0.19,"Amount":5007601.0,"Average":36.051843052555796},{"Open":35.98,"Close":35.86,"High":36.46,"Low":35.29,"TurnoverRate":0.58,"Amount":15494616.0,"Average":35.751305952930316},{"Open":35.81,"Close":36.57,"High":36.64,"Low":35.26,"TurnoverRate":0.48,"Amount":12991417.0,"Average":35.947473713337025}] |
[{"Open":39.2,"Close":39.65,"High":39.76,"Low":38.71,"TurnoverRate":0.27,"Amount":7902165.0,"Average":39.43196107784431},{"Open":39.61,"Close":39.98,"High":40.15,"Low":39.07,"TurnoverRate":0.27,"Amount":8056446.0,"Average":39.86366155368629},{"Open":40.5,"Close":40.22,"High":41.65,"Low":39.8,"TurnoverRate":0.61,"Amount":18375159.0,"Average":40.644014598540146},{"Open":40.78,"Close":40.24,"High":40.9,"Low":39.9,"TurnoverRate":0.32,"Amount":9436507.0,"Average":40.15534893617021},{"Open":40.99,"Close":40.26,"High":40.99,"Low":39.91,"TurnoverRate":0.65,"Amount":19696157.0,"Average":40.493743832236845},{"Open":40.1,"Close":39.4,"High":40.6,"Low":39.04,"TurnoverRate":0.39,"Amount":11505342.0,"Average":39.87986828422877},{"Open":39.99,"Close":39.44,"High":40.39,"Low":39.05,"TurnoverRate":0.28,"Amount":8407472.0,"Average":39.69533522190746},{"Open":39.0,"Close":39.96,"High":40.2,"Low":39.0,"TurnoverRate":0.25,"Amount":7473323.0,"Average":39.83647654584222},{"Open":40.18,"Close":40.11,"High":40.49,"Low":39.57,"TurnoverRate":0.29,"Amount":8500720.0,"Average":39.946992481203004},{"Open":39.97,"Close":40.15,"High":40.57,"Low":39.71,"TurnoverRate":0.31,"Amount":9227654.0,"Average":40.31303626037571},{"Open":40.21,"Close":40.2,"High":40.66,"Low":39.86,"TurnoverRate":0.34,"Amount":10061814.0,"Average":40.215083932853716},{"Open":39.88,"Close":39.8,"High":40.42,"Low":39.67,"TurnoverRate":0.23,"Amount":6750350.0,"Average":39.84858323494687},{"Open":39.8,"Close":39.42,"High":39.94,"Low":39.3,"TurnoverRate":0.42,"Amount":12469621.0,"Average":39.51083967046895},{"Open":39.46,"Close":39.29,"High":39.78,"Low":38.92,"TurnoverRate":0.34,"Amount":9997215.0,"Average":39.266358994501175},{"Open":39.38,"Close":40.07,"High":40.18,"Low":39.07,"TurnoverRate":0.42,"Amount":12520750.0,"Average":39.7484126984127},{"Open":40.15,"Close":39.85,"High":40.37,"Low":39.67,"TurnoverRate":0.26,"Amount":7809540.0,"Average":40.02839569451563},{"Open":39.98,"Close":39.32,"High":39.98,"Low":39.24,"TurnoverRate":0.25,"Amount":7390876.0,"Average":39.50227685729556},{"Open":39.4,"Close":39.33,"High":39.6,"Low":39.04,"TurnoverRate":0.23,"Amount":6813225.0,"Average":39.291955017301035},{"Open":39.38,"Close":39.04,"High":39.61,"Low":39.02,"TurnoverRate":0.24,"Amount":6990482.0,"Average":39.20629276500281},{"Open":39.17,"Close":39.15,"High":39.27,"Low":38.66,"TurnoverRate":0.4,"Amount":11527439.0,"Average":38.95721189591078},{"Open":39.4,"Close":39.41,"High":39.55,"Low":39.07,"TurnoverRate":0.2,"Amount":5863269.0,"Average":39.32440643863179},{"Open":39.41,"Close":39.1,"High":39.53,"Low":39.0,"TurnoverRate":0.19,"Amount":5681802.0,"Average":39.21188405797101},{"Open":39.26,"Close":38.89,"High":39.27,"Low":38.46,"TurnoverRate":0.33,"Amount":9635746.0,"Average":38.77563782696177},{"Open":38.89,"Close":38.29,"High":38.9,"Low":38.09,"TurnoverRate":0.28,"Amount":7877958.0,"Average":38.41032666991711},{"Open":38.53,"Close":38.65,"High":38.78,"Low":38.29,"TurnoverRate":0.19,"Amount":5321097.0,"Average":38.530753077480085},{"Open":38.65,"Close":37.71,"High":38.65,"Low":37.71,"TurnoverRate":0.29,"Amount":8295656.0,"Average":38.1059072117593},{"Open":37.99,"Close":37.8,"High":38.08,"Low":37.6,"TurnoverRate":0.32,"Amount":9055024.0,"Average":37.83963226076055},{"Open":38.05,"Close":37.45,"High":38.1,"Low":37.33,"TurnoverRate":0.3,"Amount":8413458.0,"Average":37.59364611260054},{"Open":37.75,"Close":37.77,"High":37.82,"Low":37.14,"TurnoverRate":0.24,"Amount":6798217.0,"Average":37.43511563876652},{"Open":37.77,"Close":38.18,"High":38.42,"Low":37.47,"TurnoverRate":0.3,"Amount":8410693.0,"Average":37.74996858168761}] | [{"Open":38.94,"Close":38.74,"High":38.98,"Low":37.56,"TurnoverRate":0.43,"Amount":12125124.0,"Average":38.2013988657845},{"Open":38.49,"Close":37.71,"High":38.6,"Low":37.71,"TurnoverRate":0.36,"Amount":10289972.0,"Average":38.111007407407406},{"Open":37.88,"Close":37.36,"High":38.1,"Low":37.22,"TurnoverRate":0.32,"Amount":8801733.0,"Average":37.47012771392082},{"Open":37.55,"Close":37.37,"High":37.74,"Low":37.1,"TurnoverRate":0.23,"Amount":6508901.0,"Average":37.2362757437071},{"Open":39.31,"Close":37.0,"High":39.31,"Low":35.5,"TurnoverRate":0.35,"Amount":9596609.0,"Average":37.124212765957445},{"Open":36.6,"Close":37.12,"High":37.22,"Low":36.37,"TurnoverRate":0.26,"Amount":7005941.0,"Average":36.757298006295905},{"Open":37.12,"Close":38.3,"High":38.86,"Low":37.12,"TurnoverRate":0.4,"Amount":11474642.0,"Average":38.14708111702128},{"Open":38.41,"Close":38.46,"High":38.6,"Low":37.64,"TurnoverRate":0.31,"Amount":8861251.0,"Average":38.03112017167382},{"Open":38.11,"Close":37.76,"High":38.54,"Low":37.0,"TurnoverRate":0.24,"Amount":6782440.0,"Average":37.74312743461324},{"Open":37.76,"Close":37.84,"High":37.95,"Low":37.31,"TurnoverRate":0.26,"Amount":7376653.0,"Average":37.71294989775051}] |
[{"Open":38.66,"Close":37.92,"High":38.66,"Low":37.88,"TurnoverRate":0.47,"Amount":13457137.0,"Average":38.0898301726578},{"Open":38.16,"Close":37.58,"High":38.16,"Low":37.35,"TurnoverRate":0.55,"Amount":15502556.0,"Average":37.60930616205725},{"Open":37.88,"Close":37.68,"High":38.57,"Low":37.32,"TurnoverRate":0.3,"Amount":8520813.0,"Average":37.686037151702784},{"Open":37.68,"Close":38.07,"High":38.32,"Low":37.51,"TurnoverRate":0.39,"Amount":10934991.0,"Average":38.10101393728223},{"Open":38.07,"Close":38.06,"High":38.61,"Low":37.85,"TurnoverRate":0.3,"Amount":8659117.0,"Average":38.14588986784141},{"Open":38.43,"Close":38.31,"High":38.43,"Low":37.83,"TurnoverRate":0.25,"Amount":7187642.0,"Average":38.21181286549707},{"Open":38.25,"Close":38.09,"High":38.63,"Low":37.82,"TurnoverRate":0.3,"Amount":8381119.0,"Average":38.061394187102636},{"Open":37.9,"Close":37.89,"High":38.33,"Low":37.7,"TurnoverRate":0.33,"Amount":9219946.0,"Average":37.895380189067},{"Open":38.15,"Close":37.89,"High":38.24,"Low":37.39,"TurnoverRate":0.43,"Amount":12233861.0,"Average":37.77048780487805},{"Open":37.55,"Close":37.73,"High":38.1,"Low":37.49,"TurnoverRate":0.25,"Amount":6921205.0,"Average":37.71773841961853},{"Open":37.46,"Close":36.86,"High":37.69,"Low":36.69,"TurnoverRate":0.27,"Amount":7469444.0,"Average":37.32855572213893},{"Open":36.15,"Close":37.55,"High":39.0,"Low":36.15,"TurnoverRate":0.94,"Amount":26327979.0,"Average":37.729978503869305},{"Open":37.41,"Close":36.99,"High":37.8,"Low":36.47,"TurnoverRate":0.63,"Amount":17401690.0,"Average":37.016996383748136},{"Open":36.99,"Close":37.16,"High":37.44,"Low":36.02,"TurnoverRate":0.51,"Amount":14005901.0,"Average":36.9646371074162},{"Open":37.14,"Close":38.2,"High":38.63,"Low":37.02,"TurnoverRate":0.75,"Amount":21165547.0,"Average":38.115517738159554},{"Open":37.81,"Close":38.3,"High":38.51,"Low":37.81,"TurnoverRate":0.36,"Amount":10356113.0,"Average":38.22854558877815},{"Open":38.27,"Close":38.81,"High":39.48,"Low":37.8,"TurnoverRate":0.93,"Amount":26925749.0,"Average":39.02282463768116},{"Open":39.04,"Close":38.91,"High":39.23,"Low":38.59,"TurnoverRate":0.46,"Amount":13234564.0,"Average":38.913743016759774},{"Open":38.91,"Close":38.83,"High":39.02,"Low":38.6,"TurnoverRate":0.35,"Amount":9990555.0,"Average":38.84352643856921},{"Open":38.78,"Close":38.38,"High":38.98,"Low":37.8,"TurnoverRate":0.3,"Amount":8543155.0,"Average":38.292940385477365},{"Open":38.53,"Close":38.3,"High":38.66,"Low":37.46,"TurnoverRate":0.92,"Amount":26006151.0,"Average":38.065209309133486},{"Open":38.3,"Close":37.95,"High":38.3,"Low":37.75,"TurnoverRate":0.3,"Amount":8490304.0,"Average":37.95397407241842},{"Open":38.16,"Close":38.78,"High":38.99,"Low":38.16,"TurnoverRate":0.7,"Amount":20270102.0,"Average":38.60236526375928},{"Open":38.97,"Close":38.27,"High":38.97,"Low":38.25,"TurnoverRate":0.41,"Amount":11895607.0,"Average":38.54700907323396},{"Open":38.4,"Close":37.94,"High":38.99,"Low":37.89,"TurnoverRate":0.57,"Amount":16135553.0,"Average":38.26310884515058},{"Open":38.1,"Close":37.8,"High":38.1,"Low":37.64,"TurnoverRate":0.3,"Amount":8415306.0,"Average":37.85562753036437},{"Open":37.8,"Close":38.31,"High":38.91,"Low":37.44,"TurnoverRate":0.51,"Amount":14466499.0,"Average":38.16011342653653},{"Open":38.31,"Close":38.69,"High":39.44,"Low":38.09,"TurnoverRate":0.86,"Amount":24965046.0,"Average":38.8803083631833},{"Open":38.53,"Close":37.4,"High":38.66,"Low":37.0,"TurnoverRate":1.04,"Amount":29372371.0,"Average":37.773110853909465},{"Open":37.67,"Close":36.72,"High":37.68,"Low":36.69,"TurnoverRate":0.53,"Amount":14588213.0,"Average":37.139035132382894}] | [{"Open":36.8,"Close":36.73,"High":36.97,"Low":36.24,"TurnoverRate":0.45,"Amount":12348800.0,"Average":36.6542000593648},{"Open":36.98,"Close":36.59,"High":36.98,"Low":36.23,"TurnoverRate":0.52,"Amount":14272371.0,"Average":36.53025595085744},{"Open":36.59,"Close":37.36,"High":37.62,"Low":36.24,"TurnoverRate":0.42,"Amount":11465550.0,"Average":37.05736910148675},{"Open":37.33,"Close":37.87,"High":38.0,"Low":37.33,"TurnoverRate":0.4,"Amount":11257054.0,"Average":37.813416190796104},{"Open":37.79,"Close":37.75,"High":38.18,"Low":37.38,"TurnoverRate":0.43,"Amount":12247091.0,"Average":37.83469570590052},{"Open":37.75,"Close":36.85,"High":37.97,"Low":36.31,"TurnoverRate":0.36,"Amount":9997631.0,"Average":37.01455386893743},{"Open":37.03,"Close":36.38,"High":37.03,"Low":36.16,"TurnoverRate":0.63,"Amount":17213067.0,"Average":36.46063757678458},{"Open":36.37,"Close":36.62,"High":36.69,"Low":36.22,"TurnoverRate":0.24,"Amount":6625778.0,"Average":36.485561674008814},{"Open":36.61,"Close":36.72,"High":37.45,"Low":36.61,"TurnoverRate":0.36,"Amount":9794815.0,"Average":36.94762353828744},{"Open":36.62,"Close":36.83,"High":36.84,"Low":36.37,"TurnoverRate":0.23,"Amount":6279388.0,"Average":36.57185789167152}] |
[{"Open":37.12,"Close":37.15,"High":37.8,"Low":36.79,"TurnoverRate":0.92,"Amount":25679202.0,"Average":37.24862489120975},{"Open":37.29,"Close":36.9,"High":38.1,"Low":36.81,"TurnoverRate":1.53,"Amount":42917602.0,"Average":37.51210733327506},{"Open":37.5,"Close":36.49,"High":37.5,"Low":36.39,"TurnoverRate":0.72,"Amount":19702848.0,"Average":36.69742596386664},{"Open":36.67,"Close":37.13,"High":37.3,"Low":36.21,"TurnoverRate":0.51,"Amount":14035573.0,"Average":37.02340543392245},{"Open":36.85,"Close":36.31,"High":37.28,"Low":36.0,"TurnoverRate":0.81,"Amount":22002242.0,"Average":36.47586538461538},{"Open":36.47,"Close":36.67,"High":36.98,"Low":35.83,"TurnoverRate":0.49,"Amount":13473916.0,"Average":36.643774816426436},{"Open":36.78,"Close":36.13,"High":36.84,"Low":36.0,"TurnoverRate":0.42,"Amount":11387794.0,"Average":36.232243079860005},{"Open":36.13,"Close":36.2,"High":36.61,"Low":35.5,"TurnoverRate":0.61,"Amount":16241669.0,"Average":35.932896017699115},{"Open":36.35,"Close":35.55,"High":36.6,"Low":35.45,"TurnoverRate":0.59,"Amount":15805078.0,"Average":36.010658464342676},{"Open":35.45,"Close":35.31,"High":36.11,"Low":35.0,"TurnoverRate":0.49,"Amount":12846857.0,"Average":35.42983177054606},{"Open":34.86,"Close":34.85,"High":35.5,"Low":34.49,"TurnoverRate":0.41,"Amount":10774856.0,"Average":34.94925721699643},{"Open":34.6,"Close":35.23,"High":35.5,"Low":34.55,"TurnoverRate":0.45,"Amount":11734818.0,"Average":35.20797479747975},{"Open":35.34,"Close":35.68,"High":35.99,"Low":35.34,"TurnoverRate":0.29,"Amount":7790053.0,"Average":35.65241647597254},{"Open":35.81,"Close":35.21,"High":35.81,"Low":34.68,"TurnoverRate":0.37,"Amount":9596293.0,"Average":35.138385206883925},{"Open":35.29,"Close":35.68,"High":36.16,"Low":35.24,"TurnoverRate":0.43,"Amount":11495118.0,"Average":35.610650557620815},{"Open":35.82,"Close":36.4,"High":36.74,"Low":35.82,"TurnoverRate":0.39,"Amount":10676975.0,"Average":36.27922188243289},{"Open":36.51,"Close":36.44,"High":36.88,"Low":36.25,"TurnoverRate":0.48,"Amount":13057080.0,"Average":36.5233006993007},{"Open":36.46,"Close":36.3,"High":36.59,"Low":36.16,"TurnoverRate":0.24,"Amount":6444033.0,"Average":36.36587471783296},{"Open":36.42,"Close":36.07,"High":36.43,"Low":35.86,"TurnoverRate":0.24,"Amount":6534110.0,"Average":36.15998893193138},{"Open":36.2,"Close":36.34,"High":36.46,"Low":35.94,"TurnoverRate":0.23,"Amount":6222735.0,"Average":36.263024475524475},{"Open":36.1,"Close":36.37,"High":36.84,"Low":36.03,"TurnoverRate":0.54,"Amount":14530826.0,"Average":36.317985503624094},{"Open":36.37,"Close":36.25,"High":36.46,"Low":36.03,"TurnoverRate":0.3,"Amount":8111637.0,"Average":36.21266517857143},{"Open":36.39,"Close":39.88,"High":39.88,"Low":36.19,"TurnoverRate":3.01,"Amount":85381968.0,"Average":38.060878170552314},{"Open":43.0,"Close":41.5,"High":43.0,"Low":40.12,"TurnoverRate":4.05,"Amount":125222013.0,"Average":41.50822494033413},{"Open":41.49,"Close":45.65,"High":45.65,"Low":41.48,"TurnoverRate":5.1,"Amount":170191210.0,"Average":44.74359439493125},{"Open":45.65,"Close":48.6,"High":50.22,"Low":45.21,"TurnoverRate":11.9,"Amount":431116585.0,"Average":48.59951582720837},{"Open":48.87,"Close":53.46,"High":53.46,"Low":48.87,"TurnoverRate":9.11,"Amount":356742120.0,"Average":52.552497679831475},{"Open":56.0,"Close":58.81,"High":58.81,"Low":52.77,"TurnoverRate":19.88,"Amount":838431362.0,"Average":56.59761183753097},{"Open":58.0,"Close":53.84,"High":58.0,"Low":52.93,"TurnoverRate":14.59,"Amount":597554313.0,"Average":54.955608457336254},{"Open":54.01,"Close":56.12,"High":57.0,"Low":54.0,"TurnoverRate":14.6,"Amount":604109566.0,"Average":55.52783848373991}] | [{"Open":58.55,"Close":61.73,"High":61.73,"Low":57.08,"TurnoverRate":20.97,"Amount":939791225.0,"Average":60.1389406156012},{"Open":60.3,"Close":55.56,"High":60.3,"Low":55.56,"TurnoverRate":14.55,"Amount":620260580.0,"Average":57.186375077215274},{"Open":54.51,"Close":53.3,"High":56.1,"Low":52.89,"TurnoverRate":11.02,"Amount":443523461.0,"Average":54.01708250109612},{"Open":53.79,"Close":50.62,"High":53.79,"Low":49.1,"TurnoverRate":12.43,"Amount":472670795.0,"Average":51.008557168294395},{"Open":51.6,"Close":50.89,"High":52.68,"Low":50.35,"TurnoverRate":7.65,"Amount":293175960.0,"Average":51.43437894736842},{"Open":50.2,"Close":54.5,"High":55.98,"Low":50.2,"TurnoverRate":16.15,"Amount":650881210.0,"Average":54.07966449533052},{"Open":55.74,"Close":54.57,"High":56.99,"Low":53.58,"TurnoverRate":12.56,"Amount":516413901.0,"Average":55.14179099218383},{"Open":54.56,"Close":55.15,"High":59.2,"Low":52.5,"TurnoverRate":14.75,"Amount":616064520.0,"Average":56.05376594544429},{"Open":55.7,"Close":54.33,"High":55.95,"Low":52.4,"TurnoverRate":10.5,"Amount":420895333.0,"Average":53.781667901865575},{"Open":53.8,"Close":51.43,"High":55.46,"Low":50.79,"TurnoverRate":11.17,"Amount":438234131.0,"Average":52.63062126197968}] |
[{"Open":6.45,"Close":7.76,"High":7.76,"Low":6.45,"TurnoverRate":0.21,"Amount":1240467.0,"Average":23.673034351145038},{"Open":8.55,"Close":8.55,"High":8.55,"Low":8.55,"TurnoverRate":0.06,"Amount":368010.0,"Average":26.1},{"Open":9.42,"Close":9.42,"High":9.42,"Low":9.42,"TurnoverRate":0.11,"Amount":753924.0,"Average":28.666311787072242},{"Open":10.38,"Close":10.38,"High":10.38,"Low":10.38,"TurnoverRate":0.26,"Amount":2077964.0,"Average":31.58},{"Open":11.43,"Close":11.43,"High":11.43,"Low":11.43,"TurnoverRate":0.98,"Amount":8495319.0,"Average":34.74568098159509},{"Open":12.59,"Close":12.59,"High":12.59,"Low":12.15,"TurnoverRate":17.32,"Amount":165092308.0,"Average":38.1231515991225},{"Open":13.85,"Close":13.86,"High":13.86,"Low":13.15,"TurnoverRate":38.76,"Amount":401579792.0,"Average":41.437998988762885},{"Open":13.95,"Close":12.61,"High":14.69,"Low":12.59,"TurnoverRate":56.53,"Amount":578879120.0,"Average":40.9573657287193},{"Open":12.02,"Close":12.15,"High":12.38,"Low":11.86,"TurnoverRate":35.8,"Amount":329676976.0,"Average":36.83994412721117},{"Open":12.16,"Close":12.6,"High":12.84,"Low":11.95,"TurnoverRate":34.1,"Amount":323291184.0,"Average":37.92271953079179},{"Open":12.27,"Close":11.96,"High":12.43,"Low":11.91,"TurnoverRate":23.98,"Amount":220067411.0,"Average":36.707267647451296},{"Open":11.86,"Close":10.86,"High":12.05,"Low":10.75,"TurnoverRate":26.79,"Amount":225650067.0,"Average":33.68967392764896},{"Open":10.75,"Close":10.45,"High":10.84,"Low":10.32,"TurnoverRate":14.97,"Amount":119949909.0,"Average":32.05588310751223},{"Open":10.48,"Close":10.57,"High":10.72,"Low":10.39,"TurnoverRate":11.68,"Amount":93563742.0,"Average":32.03689162814587},{"Open":10.59,"Close":10.63,"High":10.82,"Low":10.41,"TurnoverRate":11.62,"Amount":93474159.0,"Average":32.17366846797233},{"Open":10.52,"Close":10.75,"High":10.91,"Low":10.45,"TurnoverRate":11.03,"Amount":89727967.0,"Average":32.5301696697241},{"Open":10.75,"Close":10.86,"High":10.95,"Low":10.7,"TurnoverRate":12.05,"Amount":99452327.0,"Average":33.0110289773293},{"Open":10.86,"Close":10.96,"High":11.07,"Low":10.75,"TurnoverRate":10.85,"Amount":89984785.0,"Average":33.18634888438134},{"Open":10.97,"Close":10.97,"High":11.05,"Low":10.8,"TurnoverRate":8.26,"Amount":68717609.0,"Average":33.28051578845409},{"Open":11.01,"Close":10.59,"High":11.01,"Low":10.58,"TurnoverRate":8.05,"Amount":65565650.0,"Average":32.5808238918704},{"Open":10.62,"Close":10.73,"High":10.73,"Low":10.59,"TurnoverRate":6.66,"Amount":53894832.0,"Average":32.388721153846156},{"Open":10.72,"Close":10.69,"High":10.74,"Low":10.62,"TurnoverRate":6.85,"Amount":55646172.0,"Average":32.47136138180545},{"Open":10.72,"Close":10.94,"High":10.95,"Low":10.59,"TurnoverRate":9.89,"Amount":80929896.0,"Average":32.72010026683917},{"Open":10.85,"Close":10.73,"High":10.85,"Low":10.69,"TurnoverRate":8.25,"Amount":67359475.0,"Average":32.65280672839207},{"Open":10.65,"Close":10.77,"High":10.81,"Low":10.65,"TurnoverRate":7.03,"Amount":57414640.0,"Average":32.6479244853861},{"Open":10.76,"Close":10.83,"High":10.93,"Low":10.66,"TurnoverRate":8.9,"Amount":72910441.0,"Average":32.75843150469515},{"Open":10.85,"Close":10.74,"High":10.88,"Low":10.69,"TurnoverRate":7.03,"Amount":57450034.0,"Average":32.67176637852593},{"Open":10.71,"Close":10.95,"High":10.96,"Low":10.66,"TurnoverRate":9.18,"Amount":75422084.0,"Average":32.872247210599724},{"Open":10.94,"Close":11.22,"High":11.27,"Low":10.82,"TurnoverRate":13.59,"Amount":114127869.0,"Average":33.5828239759887},{"Open":11.22,"Close":11.8,"High":12.34,"Low":11.21,"TurnoverRate":30.78,"Amount":273867936.0,"Average":35.592687763987264}] | [{"Open":11.63,"Close":11.44,"High":11.64,"Low":11.32,"TurnoverRate":15.87,"Amount":138266392.0,"Average":34.84272660837134},{"Open":11.45,"Close":11.52,"High":11.61,"Low":11.39,"TurnoverRate":6.73,"Amount":58777083.0,"Average":34.932297040294785},{"Open":11.55,"Close":11.71,"High":11.75,"Low":11.47,"TurnoverRate":10.79,"Amount":95128676.0,"Average":35.27464995550282},{"Open":11.75,"Close":11.63,"High":11.85,"Low":11.52,"TurnoverRate":11.24,"Amount":99686339.0,"Average":35.46925422522683},{"Open":11.63,"Close":11.79,"High":11.84,"Low":11.59,"TurnoverRate":11.99,"Amount":106782451.0,"Average":35.63572534623728},{"Open":11.79,"Close":11.79,"High":12.03,"Low":11.7,"TurnoverRate":11.06,"Amount":99503344.0,"Average":35.99846025831193},{"Open":11.82,"Close":11.88,"High":11.95,"Low":11.75,"TurnoverRate":10.46,"Amount":94144547.0,"Average":35.9976090697052},{"Open":11.99,"Close":11.92,"High":11.99,"Low":11.8,"TurnoverRate":11.26,"Amount":101604717.0,"Average":36.08506481514366},{"Open":11.89,"Close":11.64,"High":11.94,"Low":11.3,"TurnoverRate":13.96,"Amount":123219046.0,"Average":35.31036393856029},{"Open":11.6,"Close":11.9,"High":11.94,"Low":11.46,"TurnoverRate":14.01,"Amount":125018779.0,"Average":35.7033296207448}] |
[{"Open":19.52,"Close":20.32,"High":20.92,"Low":18.91,"TurnoverRate":9.37,"Amount":141376375.0,"Average":60.345046525525014},{"Open":20.17,"Close":21.95,"High":22.02,"Low":19.65,"TurnoverRate":9.5,"Amount":151417158.0,"Average":63.72507806910484},{"Open":21.92,"Close":24.16,"High":24.16,"Low":21.19,"TurnoverRate":12.18,"Amount":218711851.0,"Average":71.84542769857434},{"Open":25.85,"Close":24.19,"High":26.59,"Low":24.19,"TurnoverRate":16.47,"Amount":322832464.0,"Average":78.41830159347066},{"Open":22.52,"Close":25.31,"High":26.21,"Low":21.82,"TurnoverRate":17.22,"Amount":309434320.0,"Average":71.89793206003996},{"Open":25.3,"Close":25.17,"High":26.52,"Low":23.85,"TurnoverRate":13.36,"Amount":258526461.0,"Average":77.42863248375214},{"Open":24.85,"Close":25.18,"High":25.5,"Low":23.19,"TurnoverRate":11.24,"Amount":205435967.0,"Average":73.08287691213091},{"Open":24.94,"Close":25.18,"High":25.95,"Low":23.75,"TurnoverRate":9.72,"Amount":185003232.0,"Average":76.13301728395062},{"Open":25.18,"Close":23.75,"High":25.22,"Low":22.65,"TurnoverRate":6.13,"Amount":110950090.0,"Average":72.35560845180645},{"Open":23.82,"Close":23.19,"High":24.19,"Low":22.08,"TurnoverRate":10.4,"Amount":179610569.0,"Average":69.09693352312073},{"Open":23.35,"Close":23.91,"High":25.05,"Low":22.55,"TurnoverRate":14.52,"Amount":263058413.0,"Average":72.45790194188129},{"Open":21.51,"Close":21.51,"High":21.51,"Low":21.51,"TurnoverRate":2.73,"Amount":44213722.0,"Average":64.82},{"Open":19.35,"Close":19.35,"High":19.35,"Low":19.35,"TurnoverRate":1.66,"Amount":24181930.0,"Average":58.34},{"Open":17.41,"Close":17.41,"High":18.39,"Low":17.41,"TurnoverRate":52.55,"Amount":694073968.0,"Average":52.8290976625235},{"Open":17.24,"Close":15.66,"High":17.57,"Low":15.66,"TurnoverRate":24.21,"Amount":295558352.0,"Average":48.82921442614284},{"Open":15.74,"Close":16.56,"High":17.07,"Low":14.42,"TurnoverRate":18.08,"Amount":212531519.0,"Average":47.01296679717743},{"Open":15.97,"Close":15.47,"High":16.67,"Low":15.47,"TurnoverRate":12.3,"Amount":148064148.0,"Average":48.14467971645965},{"Open":14.9,"Close":14.8,"High":15.08,"Low":14.24,"TurnoverRate":9.93,"Amount":110764218.0,"Average":44.63059795309856},{"Open":14.34,"Close":15.36,"High":15.4,"Low":14.34,"TurnoverRate":12.27,"Amount":138242241.0,"Average":45.07997162981804},{"Open":15.51,"Close":16.64,"High":16.72,"Low":15.01,"TurnoverRate":16.83,"Amount":203870580.0,"Average":48.46330377730763},{"Open":16.57,"Close":16.64,"High":17.72,"Low":16.25,"TurnoverRate":18.41,"Amount":235228257.0,"Average":51.11102209764683},{"Open":16.54,"Close":16.0,"High":16.56,"Low":16.0,"TurnoverRate":8.14,"Amount":100067438.0,"Average":49.18043839386642},{"Open":15.94,"Close":17.47,"High":17.52,"Low":15.84,"TurnoverRate":10.36,"Amount":130435197.0,"Average":50.36107992277992},{"Open":17.51,"Close":16.98,"High":17.74,"Low":16.94,"TurnoverRate":10.32,"Amount":134030063.0,"Average":51.961720942854924},{"Open":16.97,"Close":16.47,"High":17.3,"Low":16.41,"TurnoverRate":6.9,"Amount":86887190.0,"Average":50.38398956219194},{"Open":16.57,"Close":14.83,"High":16.86,"Low":14.81,"TurnoverRate":7.87,"Amount":94571290.0,"Average":48.06184377699853},{"Open":14.73,"Close":15.28,"High":15.5,"Low":13.86,"TurnoverRate":5.58,"Amount":62650813.0,"Average":44.87559129002221},{"Open":15.07,"Close":14.28,"High":15.29,"Low":14.2,"TurnoverRate":3.36,"Amount":37707271.0,"Average":44.83623186682521},{"Open":14.07,"Close":13.41,"High":14.32,"Low":13.25,"TurnoverRate":4.76,"Amount":49373717.0,"Average":41.51493903977129},{"Open":12.74,"Close":12.06,"High":12.77,"Low":12.06,"TurnoverRate":3.55,"Amount":32736924.0,"Average":36.86590540540541}] | [{"Open":10.92,"Close":10.84,"High":11.72,"Low":10.84,"TurnoverRate":4.9,"Amount":40708269.0,"Average":33.24480930992242},{"Open":11.1,"Close":10.27,"High":11.4,"Low":9.91,"TurnoverRate":6.68,"Amount":54309291.0,"Average":32.540018573996406},{"Open":10.56,"Close":11.3,"High":11.3,"Low":10.4,"TurnoverRate":9.61,"Amount":79510704.0,"Average":33.093608590693414},{"Open":11.59,"Close":11.97,"High":12.11,"Low":11.07,"TurnoverRate":9.4,"Amount":82348729.0,"Average":35.02412767948282},{"Open":11.61,"Close":11.95,"High":12.57,"Low":11.57,"TurnoverRate":7.9,"Amount":71345974.0,"Average":36.14101311990274},{"Open":11.7,"Close":10.74,"High":12.38,"Low":10.74,"TurnoverRate":7.77,"Amount":69339349.0,"Average":35.70696173850353},{"Open":10.74,"Close":11.83,"High":11.83,"Low":10.4,"TurnoverRate":10.46,"Amount":92274380.0,"Average":35.29871848819862},{"Open":12.46,"Close":13.02,"High":13.02,"Low":12.43,"TurnoverRate":11.77,"Amount":114721584.0,"Average":38.974548666553424},{"Open":13.02,"Close":14.33,"High":14.33,"Low":12.53,"TurnoverRate":23.36,"Amount":237507008.0,"Average":40.67318697126417},{"Open":13.84,"Close":14.07,"High":14.98,"Low":13.64,"TurnoverRate":22.86,"Amount":246054077.0,"Average":43.05031528300236}] |
[{"Open":17.08,"Close":18.16,"High":18.8,"Low":16.74,"TurnoverRate":13.45,"Amount":178259360.0,"Average":53.018666349414076},{"Open":17.74,"Close":16.34,"High":18.13,"Low":16.34,"TurnoverRate":17.26,"Amount":220142849.0,"Average":51.00858450345243},{"Open":15.8,"Close":16.64,"High":16.74,"Low":15.44,"TurnoverRate":9.9,"Amount":120141969.0,"Average":48.54809431446236},{"Open":16.85,"Close":15.98,"High":17.17,"Low":15.93,"TurnoverRate":9.9,"Amount":123728353.0,"Average":49.99125373737374},{"Open":16.1,"Close":15.45,"High":16.13,"Low":15.42,"TurnoverRate":7.01,"Amount":83213768.0,"Average":47.45851944792974},{"Open":15.55,"Close":16.1,"High":16.13,"Low":15.55,"TurnoverRate":5.9,"Amount":70699127.0,"Average":47.90887511011723},{"Open":16.22,"Close":16.31,"High":16.48,"Low":15.9,"TurnoverRate":8.26,"Amount":100639885.0,"Average":48.752548079252044},{"Open":16.47,"Close":15.87,"High":16.47,"Low":15.84,"TurnoverRate":7.18,"Amount":86919851.0,"Average":48.45030713489409},{"Open":16.1,"Close":17.04,"High":17.15,"Low":15.87,"TurnoverRate":11.26,"Amount":141686791.0,"Average":50.32563436811821},{"Open":16.9,"Close":17.32,"High":17.36,"Low":16.64,"TurnoverRate":10.69,"Amount":137794202.0,"Average":51.567756446240786},{"Open":17.32,"Close":17.14,"High":18.07,"Low":17.1,"TurnoverRate":9.98,"Amount":131945670.0,"Average":52.905240577385726},{"Open":16.84,"Close":15.99,"High":17.67,"Low":15.61,"TurnoverRate":11.45,"Amount":144092832.0,"Average":50.34162456765538},{"Open":16.18,"Close":16.83,"High":17.6,"Low":14.74,"TurnoverRate":13.95,"Amount":168641490.0,"Average":48.350437225837894},{"Open":16.67,"Close":17.1,"High":17.88,"Low":16.61,"TurnoverRate":17.55,"Amount":228717970.0,"Average":52.12707568885749},{"Open":16.9,"Close":16.22,"High":17.08,"Low":15.54,"TurnoverRate":10.85,"Amount":132447026.0,"Average":48.839199823002325},{"Open":16.39,"Close":16.9,"High":16.9,"Low":16.19,"TurnoverRate":8.85,"Amount":110979549.0,"Average":50.15118125536626},{"Open":16.99,"Close":17.07,"High":17.63,"Low":16.57,"TurnoverRate":14.25,"Amount":184767011.0,"Average":51.85714594442885},{"Open":17.11,"Close":17.34,"High":17.62,"Low":17.11,"TurnoverRate":10.83,"Amount":141771144.0,"Average":52.37205171776875},{"Open":17.18,"Close":16.72,"High":17.33,"Low":16.3,"TurnoverRate":9.46,"Amount":119998564.0,"Average":50.71790532544379},{"Open":16.74,"Close":16.46,"High":17.0,"Low":16.2,"TurnoverRate":7.44,"Amount":93191612.0,"Average":50.1218802775238},{"Open":16.3,"Close":16.12,"High":16.5,"Low":15.94,"TurnoverRate":5.25,"Amount":64216232.0,"Average":48.88940388275599},{"Open":16.12,"Close":16.05,"High":16.12,"Low":15.84,"TurnoverRate":4.37,"Amount":52675836.0,"Average":48.18940261641204},{"Open":16.07,"Close":16.7,"High":16.72,"Low":15.94,"TurnoverRate":5.05,"Amount":62447546.0,"Average":49.42425484764543},{"Open":16.85,"Close":16.9,"High":17.14,"Low":16.77,"TurnoverRate":5.52,"Amount":70627484.0,"Average":51.175627853054124},{"Open":16.95,"Close":16.92,"High":17.43,"Low":16.91,"TurnoverRate":8.33,"Amount":107807776.0,"Average":51.79579898145479},{"Open":17.24,"Close":18.0,"High":18.08,"Low":17.07,"TurnoverRate":13.41,"Amount":177554145.0,"Average":52.96329346140079},{"Open":17.9,"Close":17.75,"High":18.37,"Low":17.61,"TurnoverRate":9.41,"Amount":127024667.0,"Average":53.97954572497025},{"Open":17.77,"Close":17.95,"High":18.24,"Low":17.5,"TurnoverRate":7.17,"Amount":96377377.0,"Average":53.7580192994199},{"Open":17.97,"Close":18.63,"High":18.76,"Low":17.97,"TurnoverRate":8.47,"Amount":117016982.0,"Average":55.24881114258735},{"Open":18.7,"Close":18.17,"High":18.77,"Low":18.12,"TurnoverRate":7.73,"Amount":107111429.0,"Average":55.40055291196855}] | [{"Open":18.15,"Close":18.24,"High":18.34,"Low":17.57,"TurnoverRate":6.04,"Amount":82138104.0,"Average":54.42132379248658},{"Open":18.24,"Close":18.52,"High":19.04,"Low":18.24,"TurnoverRate":7.43,"Amount":104403403.0,"Average":56.22456944369648},{"Open":18.73,"Close":17.84,"High":18.74,"Low":17.73,"TurnoverRate":7.67,"Amount":105187232.0,"Average":54.84500338912352},{"Open":17.9,"Close":17.79,"High":18.02,"Low":17.4,"TurnoverRate":5.62,"Amount":74640417.0,"Average":53.158903924221924},{"Open":17.88,"Close":18.24,"High":18.44,"Low":17.88,"TurnoverRate":6.11,"Amount":84030127.0,"Average":55.018743534341645},{"Open":18.24,"Close":17.51,"High":18.3,"Low":17.5,"TurnoverRate":4.8,"Amount":64706074.0,"Average":53.921728333333334},{"Open":17.37,"Close":15.75,"High":17.4,"Low":15.75,"TurnoverRate":7.1,"Amount":86859170.0,"Average":48.951290577096486},{"Open":14.7,"Close":14.98,"High":15.53,"Low":14.19,"TurnoverRate":7.72,"Amount":86780010.0,"Average":44.9730565920398},{"Open":14.97,"Close":15.83,"High":16.09,"Low":14.97,"TurnoverRate":7.44,"Amount":86755372.0,"Average":46.64016558249556},{"Open":15.53,"Close":14.24,"High":15.53,"Low":14.23,"TurnoverRate":2.02,"Amount":22462318.0,"Average":44.383161430547325}] |
[{"Open":12.84,"Close":12.99,"High":13.05,"Low":12.67,"TurnoverRate":3.65,"Amount":61008863.0,"Average":38.86657514174683},{"Open":13.2,"Close":13.64,"High":14.0,"Low":13.14,"TurnoverRate":6.61,"Amount":116934113.0,"Average":41.113182265663454},{"Open":13.44,"Close":13.46,"High":13.77,"Low":13.43,"TurnoverRate":4.67,"Amount":82330874.0,"Average":40.96878682324841},{"Open":13.59,"Close":13.48,"High":13.94,"Low":13.41,"TurnoverRate":4.32,"Amount":76733922.0,"Average":41.25479677419355},{"Open":13.63,"Close":14.3,"High":14.33,"Low":13.46,"TurnoverRate":8.13,"Amount":146881039.0,"Average":41.994807582342176},{"Open":14.22,"Close":14.9,"High":15.13,"Low":14.14,"TurnoverRate":8.15,"Amount":156020242.0,"Average":44.48189365645047},{"Open":15.07,"Close":15.51,"High":15.64,"Low":14.74,"TurnoverRate":9.27,"Amount":182247533.0,"Average":45.703564299327915},{"Open":15.24,"Close":16.06,"High":16.37,"Low":15.2,"TurnoverRate":11.53,"Amount":235295309.0,"Average":47.424228358359365},{"Open":16.06,"Close":16.19,"High":16.35,"Low":15.53,"TurnoverRate":9.91,"Amount":206118790.0,"Average":48.340437158469946},{"Open":15.97,"Close":17.21,"High":17.82,"Low":15.79,"TurnoverRate":19.2,"Amount":429245568.0,"Average":51.95545377520637},{"Open":17.31,"Close":16.36,"High":17.74,"Low":15.74,"TurnoverRate":17.81,"Amount":386184000.0,"Average":50.38343618312046},{"Open":16.07,"Close":16.6,"High":16.86,"Low":16.02,"TurnoverRate":10.04,"Amount":213370466.0,"Average":49.40045980737174},{"Open":16.5,"Close":16.24,"High":16.88,"Low":15.9,"TurnoverRate":9.93,"Amount":212439630.0,"Average":49.71906712226175},{"Open":16.57,"Close":17.87,"High":17.87,"Low":16.44,"TurnoverRate":18.18,"Amount":415053856.0,"Average":53.06508335890355},{"Open":18.67,"Close":19.67,"High":19.67,"Low":18.41,"TurnoverRate":28.49,"Amount":709395728.0,"Average":57.84421986480646},{"Open":20.05,"Close":20.38,"High":21.46,"Low":19.74,"TurnoverRate":34.86,"Amount":922754576.0,"Average":61.49196500089963},{"Open":20.24,"Close":20.49,"High":20.8,"Low":19.89,"TurnoverRate":22.27,"Amount":587259984.0,"Average":61.261616715869856},{"Open":20.32,"Close":22.55,"High":22.55,"Low":20.3,"TurnoverRate":25.94,"Amount":738612720.0,"Average":66.13948690396239},{"Open":22.57,"Close":24.5,"High":24.81,"Low":22.07,"TurnoverRate":31.63,"Amount":966438832.0,"Average":70.98703804088348},{"Open":23.78,"Close":22.1,"High":24.1,"Low":22.04,"TurnoverRate":32.43,"Amount":956190048.0,"Average":68.4979331489892},{"Open":22.54,"Close":22.34,"High":23.21,"Low":20.94,"TurnoverRate":28.56,"Amount":817285824.0,"Average":22.158635700613285},{"Open":22.45,"Close":20.19,"High":22.5,"Low":20.1,"TurnoverRate":31.96,"Amount":855877216.0,"Average":20.740795339436914},{"Open":19.94,"Close":20.14,"High":20.54,"Low":19.77,"TurnoverRate":23.61,"Amount":618439984.0,"Average":20.288761002430952},{"Open":20.19,"Close":20.15,"High":20.53,"Low":19.74,"TurnoverRate":22.76,"Amount":593390640.0,"Average":20.187612353625596},{"Open":20.19,"Close":19.67,"High":20.34,"Low":19.51,"TurnoverRate":15.83,"Amount":404996688.0,"Average":19.813831047793308},{"Open":19.65,"Close":20.19,"High":20.62,"Low":19.24,"TurnoverRate":24.04,"Amount":627059408.0,"Average":20.196450914712702},{"Open":20.13,"Close":19.78,"High":20.22,"Low":19.47,"TurnoverRate":17.83,"Amount":449948272.0,"Average":19.896714099990273},{"Open":19.78,"Close":17.8,"High":20.14,"Low":17.8,"TurnoverRate":23.03,"Amount":546612624.0,"Average":18.717302798285143},{"Open":17.46,"Close":17.61,"High":18.24,"Low":17.32,"TurnoverRate":12.94,"Amount":291880992.0,"Average":17.780816423502177},{"Open":17.4,"Close":18.19,"High":18.44,"Low":17.4,"TurnoverRate":14.09,"Amount":324355888.0,"Average":18.150251698320147}] | [{"Open":17.94,"Close":17.35,"High":17.94,"Low":16.94,"TurnoverRate":11.07,"Amount":243698996.0,"Average":17.353028853000655},{"Open":17.54,"Close":18.1,"High":18.18,"Low":17.36,"TurnoverRate":13.14,"Amount":299365360.0,"Average":17.969756413796414},{"Open":17.94,"Close":17.91,"High":18.41,"Low":17.77,"TurnoverRate":14.79,"Amount":340439024.0,"Average":18.149197880348442},{"Open":17.9,"Close":17.68,"High":17.97,"Low":17.14,"TurnoverRate":10.54,"Amount":234569793.0,"Average":17.544880812583678},{"Open":17.34,"Close":17.49,"High":17.82,"Low":17.27,"TurnoverRate":6.55,"Amount":146347650.0,"Average":17.606579564730936},{"Open":17.52,"Close":18.02,"High":18.05,"Low":17.29,"TurnoverRate":10.23,"Amount":231278998.0,"Average":17.827856377525457},{"Open":18.02,"Close":18.1,"High":18.52,"Low":17.86,"TurnoverRate":12.94,"Amount":298895136.0,"Average":18.21476193668302},{"Open":17.94,"Close":19.02,"High":19.09,"Low":17.78,"TurnoverRate":19.05,"Amount":449152336.0,"Average":18.59220451939515},{"Open":18.94,"Close":17.45,"High":18.94,"Low":17.32,"TurnoverRate":18.39,"Amount":424276608.0,"Average":18.19625453001497},{"Open":17.0,"Close":15.96,"High":17.04,"Low":15.75,"TurnoverRate":10.1,"Amount":209686849.0,"Average":16.36720803347019}] |
[{"Open":16.42,"Close":16.23,"High":16.48,"Low":16.04,"TurnoverRate":8.61,"Amount":177873555.0,"Average":16.291174073124267},{"Open":16.2,"Close":16.33,"High":16.49,"Low":16.2,"TurnoverRate":6.14,"Amount":127529577.0,"Average":16.371774802300504},{"Open":16.26,"Close":16.37,"High":16.58,"Low":16.02,"TurnoverRate":8.9,"Amount":185236160.0,"Average":16.406518812442428},{"Open":16.37,"Close":16.28,"High":16.39,"Low":15.73,"TurnoverRate":7.71,"Amount":157504458.0,"Average":16.113317714940457},{"Open":16.28,"Close":16.24,"High":16.34,"Low":16.0,"TurnoverRate":5.97,"Amount":122969312.0,"Average":16.234215480481076},{"Open":16.24,"Close":16.35,"High":16.54,"Low":16.16,"TurnoverRate":6.42,"Amount":133328198.0,"Average":16.37395433946971},{"Open":16.37,"Close":16.07,"High":16.37,"Low":16.04,"TurnoverRate":3.77,"Amount":77462525.0,"Average":16.188615464994776},{"Open":16.04,"Close":15.84,"High":16.04,"Low":15.77,"TurnoverRate":3.16,"Amount":64001034.0,"Average":15.942069944701839},{"Open":15.94,"Close":16.03,"High":16.04,"Low":15.77,"TurnoverRate":2.55,"Amount":51782013.0,"Average":15.96633355944746},{"Open":15.93,"Close":16.3,"High":16.49,"Low":15.93,"TurnoverRate":6.48,"Amount":134420490.0,"Average":16.319305806796248},{"Open":16.23,"Close":15.96,"High":16.32,"Low":15.96,"TurnoverRate":6.59,"Amount":135391853.0,"Average":16.160595495291183},{"Open":15.96,"Close":15.35,"High":16.06,"Low":15.27,"TurnoverRate":6.85,"Amount":136678794.0,"Average":15.701362910544637},{"Open":15.35,"Close":15.14,"High":15.47,"Low":15.04,"TurnoverRate":5.73,"Amount":111580877.0,"Average":15.318206117349881},{"Open":15.14,"Close":15.4,"High":15.42,"Low":15.14,"TurnoverRate":2.81,"Amount":54967237.0,"Average":15.386641193595342},{"Open":15.44,"Close":14.7,"High":15.62,"Low":14.22,"TurnoverRate":5.99,"Amount":114651897.0,"Average":15.07546113185715},{"Open":14.77,"Close":14.63,"High":14.81,"Low":14.35,"TurnoverRate":3.0,"Amount":55792269.0,"Average":14.65094640371839},{"Open":14.62,"Close":14.67,"High":14.7,"Low":14.47,"TurnoverRate":1.8,"Amount":33420775.0,"Average":14.651808417360806},{"Open":14.68,"Close":14.19,"High":14.69,"Low":14.04,"TurnoverRate":3.09,"Amount":56374539.0,"Average":14.358184295647302},{"Open":14.07,"Close":14.3,"High":14.36,"Low":14.07,"TurnoverRate":1.84,"Amount":33542098.0,"Average":14.324435428766655},{"Open":14.24,"Close":14.3,"High":14.34,"Low":14.24,"TurnoverRate":1.58,"Amount":28784007.0,"Average":14.358977850942832},{"Open":14.34,"Close":14.41,"High":14.44,"Low":14.25,"TurnoverRate":1.78,"Amount":32613834.0,"Average":14.413680116674769},{"Open":14.4,"Close":14.3,"High":14.43,"Low":14.29,"TurnoverRate":1.51,"Amount":27707041.0,"Average":14.412734602580109},{"Open":14.25,"Close":14.55,"High":14.64,"Low":14.25,"TurnoverRate":2.0,"Amount":36921572.0,"Average":14.533763186899701},{"Open":14.55,"Close":14.7,"High":14.89,"Low":14.55,"TurnoverRate":2.46,"Amount":46253864.0,"Average":14.814510281211966},{"Open":14.68,"Close":14.59,"High":14.79,"Low":14.54,"TurnoverRate":1.83,"Amount":34224426.0,"Average":14.689225288638998},{"Open":14.57,"Close":14.26,"High":14.66,"Low":14.25,"TurnoverRate":2.1,"Amount":38543057.0,"Average":14.471917170427664},{"Open":14.26,"Close":14.41,"High":14.42,"Low":14.22,"TurnoverRate":1.31,"Amount":23839540.0,"Average":14.372424187616808},{"Open":14.52,"Close":14.79,"High":14.87,"Low":14.29,"TurnoverRate":3.82,"Amount":71443569.0,"Average":14.722436787767634},{"Open":14.79,"Close":14.86,"High":15.0,"Low":14.71,"TurnoverRate":3.33,"Amount":63161563.0,"Average":14.933576782125547},{"Open":14.93,"Close":14.87,"High":14.97,"Low":14.64,"TurnoverRate":2.7,"Amount":51133310.0,"Average":14.8989831002331}] | [{"Open":14.89,"Close":14.86,"High":15.02,"Low":14.69,"TurnoverRate":3.03,"Amount":57175734.0,"Average":14.874794214059005},{"Open":14.79,"Close":14.95,"High":15.01,"Low":14.79,"TurnoverRate":2.52,"Amount":47965820.0,"Average":14.990724130387223},{"Open":15.0,"Close":14.71,"High":15.32,"Low":14.69,"TurnoverRate":3.8,"Amount":72785044.0,"Average":15.075609776304889},{"Open":14.74,"Close":14.86,"High":14.92,"Low":14.65,"TurnoverRate":2.28,"Amount":43086723.0,"Average":14.87287642388678},{"Open":14.94,"Close":15.01,"High":15.09,"Low":14.89,"TurnoverRate":3.12,"Amount":59828864.0,"Average":15.078218705108496},{"Open":14.9,"Close":14.72,"High":14.9,"Low":14.64,"TurnoverRate":2.58,"Amount":48579907.0,"Average":14.801019742855402},{"Open":14.72,"Close":14.94,"High":15.27,"Low":14.72,"TurnoverRate":3.29,"Amount":63012767.0,"Average":15.068696224023723},{"Open":14.96,"Close":15.08,"High":15.24,"Low":14.95,"TurnoverRate":2.71,"Amount":52263491.0,"Average":15.181400976006506},{"Open":15.1,"Close":15.07,"High":15.29,"Low":15.04,"TurnoverRate":2.27,"Amount":43776451.0,"Average":15.202268023336574},{"Open":15.03,"Close":15.08,"High":15.13,"Low":14.96,"TurnoverRate":2.0,"Amount":38378043.0,"Average":15.116607452339688}] |
[{"Open":17.49,"Close":17.4,"High":17.57,"Low":16.91,"TurnoverRate":5.59,"Amount":124594185.0,"Average":17.24176757123286},{"Open":17.38,"Close":17.19,"High":17.54,"Low":17.12,"TurnoverRate":4.36,"Amount":98092832.0,"Average":17.373555551619702},{"Open":17.42,"Close":16.72,"High":17.44,"Low":16.72,"TurnoverRate":5.03,"Amount":111101084.0,"Average":17.065170189235683},{"Open":16.83,"Close":16.88,"High":17.01,"Low":16.42,"TurnoverRate":4.86,"Amount":106108847.0,"Average":16.864088842975207},{"Open":16.88,"Close":16.85,"High":17.13,"Low":16.82,"TurnoverRate":3.91,"Amount":85881766.0,"Average":16.99854838390436},{"Open":16.73,"Close":16.97,"High":17.11,"Low":16.7,"TurnoverRate":3.45,"Amount":75930271.0,"Average":16.995002238238058},{"Open":16.97,"Close":17.12,"High":17.16,"Low":16.86,"TurnoverRate":3.36,"Amount":74446066.0,"Average":17.143596085204376},{"Open":17.24,"Close":17.43,"High":17.49,"Low":17.14,"TurnoverRate":4.8,"Amount":108031057.0,"Average":17.412849083670476},{"Open":17.47,"Close":17.36,"High":17.5,"Low":17.19,"TurnoverRate":2.55,"Amount":57379168.0,"Average":17.388153580411526},{"Open":17.34,"Close":17.47,"High":17.73,"Low":17.21,"TurnoverRate":4.1,"Amount":93484252.0,"Average":17.63487804417951},{"Open":17.44,"Close":17.34,"High":17.64,"Low":17.29,"TurnoverRate":3.19,"Amount":72238464.0,"Average":17.492424147032473},{"Open":17.31,"Close":17.31,"High":17.46,"Low":17.14,"TurnoverRate":3.65,"Amount":81711143.0,"Average":17.32746845643277},{"Open":17.29,"Close":17.15,"High":17.43,"Low":17.14,"TurnoverRate":3.28,"Amount":73574774.0,"Average":17.35499693352833},{"Open":17.15,"Close":16.75,"High":17.18,"Low":16.73,"TurnoverRate":3.35,"Amount":73615880.0,"Average":17.000572721814233},{"Open":16.8,"Close":16.65,"High":16.81,"Low":16.12,"TurnoverRate":3.53,"Amount":75113930.0,"Average":16.461162367688633},{"Open":16.65,"Close":16.43,"High":16.65,"Low":16.32,"TurnoverRate":2.56,"Amount":54632970.0,"Average":16.495960022947553},{"Open":16.54,"Close":16.35,"High":16.55,"Low":16.31,"TurnoverRate":2.62,"Amount":55701859.0,"Average":16.44820877011664},{"Open":16.24,"Close":16.16,"High":16.4,"Low":16.02,"TurnoverRate":2.45,"Amount":51646969.0,"Average":16.273425024419446},{"Open":16.2,"Close":16.23,"High":16.34,"Low":16.1,"TurnoverRate":1.65,"Amount":34664111.0,"Average":16.26430394594848},{"Open":16.28,"Close":15.46,"High":16.28,"Low":15.45,"TurnoverRate":3.12,"Amount":63979272.0,"Average":15.861187495351663},{"Open":15.24,"Close":15.63,"High":15.77,"Low":15.17,"TurnoverRate":1.95,"Amount":39553405.0,"Average":15.68956961523205},{"Open":15.68,"Close":15.99,"High":16.1,"Low":15.68,"TurnoverRate":1.95,"Amount":40353008.0,"Average":15.964318550460893},{"Open":16.0,"Close":16.37,"High":16.61,"Low":16.0,"TurnoverRate":3.64,"Amount":77198242.0,"Average":16.41398239496513},{"Open":16.41,"Close":16.1,"High":16.54,"Low":16.05,"TurnoverRate":2.03,"Amount":42661837.0,"Average":16.254605273184485},{"Open":16.05,"Close":16.15,"High":16.4,"Low":16.05,"TurnoverRate":1.33,"Amount":27967277.0,"Average":16.20915555813145},{"Open":16.44,"Close":15.05,"High":16.44,"Low":15.04,"TurnoverRate":3.16,"Amount":63852163.0,"Average":15.625146947265385},{"Open":15.06,"Close":15.4,"High":15.52,"Low":14.86,"TurnoverRate":1.86,"Amount":36731325.0,"Average":15.267821514672875},{"Open":15.43,"Close":14.93,"High":15.44,"Low":14.89,"TurnoverRate":1.59,"Amount":31244866.0,"Average":15.216161488263369},{"Open":14.97,"Close":15.02,"High":15.24,"Low":14.94,"TurnoverRate":1.59,"Amount":31180665.0,"Average":15.11863120636152},{"Open":15.04,"Close":15.17,"High":15.32,"Low":14.97,"TurnoverRate":1.65,"Amount":32406138.0,"Average":15.219150894660217}] | [{"Open":15.34,"Close":15.28,"High":15.44,"Low":15.17,"TurnoverRate":1.41,"Amount":28111658.0,"Average":15.376686358166502},{"Open":15.34,"Close":15.92,"High":16.09,"Low":15.28,"TurnoverRate":2.91,"Amount":59867924.0,"Average":15.89906360377108},{"Open":15.89,"Close":16.0,"High":16.23,"Low":15.89,"TurnoverRate":1.54,"Amount":32169347.0,"Average":16.103192170996646},{"Open":15.99,"Close":15.84,"High":16.1,"Low":15.68,"TurnoverRate":1.36,"Amount":27935131.0,"Average":15.913826478295546},{"Open":15.71,"Close":15.82,"High":16.05,"Low":15.71,"TurnoverRate":1.48,"Amount":30623425.0,"Average":15.982998434237995},{"Open":15.69,"Close":15.99,"High":16.03,"Low":15.54,"TurnoverRate":1.28,"Amount":26281318.0,"Average":15.901087850919652},{"Open":16.1,"Close":15.94,"High":16.22,"Low":15.88,"TurnoverRate":1.2,"Amount":24869000.0,"Average":16.069397777203413},{"Open":15.92,"Close":15.71,"High":16.01,"Low":15.71,"TurnoverRate":1.01,"Amount":20848065.0,"Average":15.883029864391284},{"Open":15.71,"Close":15.65,"High":15.95,"Low":15.64,"TurnoverRate":1.13,"Amount":23268899.0,"Average":15.869125690513538},{"Open":15.72,"Close":15.4,"High":15.83,"Low":15.4,"TurnoverRate":1.01,"Amount":20433952.0,"Average":15.629456937433073}] |
[{"Open":10.29,"Close":10.48,"High":10.62,"Low":10.28,"TurnoverRate":1.05,"Amount":16785012.0,"Average":10.507707524727682},{"Open":10.48,"Close":10.55,"High":10.61,"Low":10.37,"TurnoverRate":1.18,"Amount":18889265.0,"Average":10.549125991287836},{"Open":10.63,"Close":10.8,"High":10.92,"Low":10.55,"TurnoverRate":1.75,"Amount":28694472.0,"Average":10.798356226244685},{"Open":10.84,"Close":10.74,"High":10.87,"Low":10.59,"TurnoverRate":1.23,"Amount":19979286.0,"Average":10.731743030563463},{"Open":10.75,"Close":10.9,"High":10.92,"Low":10.65,"TurnoverRate":1.35,"Amount":22259079.0,"Average":10.86550766377038},{"Open":10.98,"Close":10.95,"High":11.26,"Low":10.95,"TurnoverRate":2.28,"Amount":38513011.0,"Average":11.14123206433696},{"Open":10.93,"Close":10.9,"High":11.12,"Low":10.8,"TurnoverRate":1.11,"Amount":18462425.0,"Average":10.924511834319526},{"Open":10.93,"Close":10.62,"High":11.1,"Low":10.6,"TurnoverRate":1.49,"Amount":24639006.0,"Average":10.917673697270471},{"Open":10.53,"Close":10.55,"High":10.72,"Low":10.39,"TurnoverRate":1.6,"Amount":25624464.0,"Average":10.54157643574132},{"Open":10.54,"Close":10.66,"High":10.74,"Low":10.46,"TurnoverRate":1.02,"Amount":16562996.0,"Average":10.680980202489199},{"Open":10.67,"Close":10.74,"High":10.89,"Low":10.59,"TurnoverRate":1.22,"Amount":19926729.0,"Average":10.757830265075851},{"Open":10.74,"Close":10.47,"High":10.82,"Low":10.45,"TurnoverRate":0.97,"Amount":15609511.0,"Average":10.57913317519485},{"Open":10.53,"Close":10.56,"High":10.63,"Low":10.43,"TurnoverRate":0.74,"Amount":11908257.0,"Average":10.572899760277013},{"Open":10.5,"Close":10.48,"High":10.58,"Low":10.39,"TurnoverRate":0.96,"Amount":15234379.0,"Average":10.503570739106454},{"Open":10.49,"Close":10.6,"High":10.65,"Low":10.48,"TurnoverRate":1.62,"Amount":26007143.0,"Average":10.561705246913581},{"Open":10.53,"Close":10.71,"High":10.74,"Low":10.53,"TurnoverRate":1.45,"Amount":25753785.0,"Average":10.669394730300771},{"Open":10.74,"Close":10.79,"High":10.83,"Low":10.68,"TurnoverRate":1.1,"Amount":19620268.0,"Average":10.772080816953991},{"Open":10.79,"Close":10.69,"High":10.79,"Low":10.62,"TurnoverRate":1.13,"Amount":20151355.0,"Average":10.728507160730448},{"Open":10.69,"Close":10.66,"High":10.71,"Low":10.42,"TurnoverRate":1.75,"Amount":30724360.0,"Average":10.568731725774827},{"Open":10.57,"Close":10.58,"High":10.82,"Low":10.56,"TurnoverRate":1.45,"Amount":25704294.0,"Average":10.699423076923077},{"Open":10.55,"Close":10.36,"High":10.63,"Low":10.33,"TurnoverRate":1.13,"Amount":19787216.0,"Average":10.504441259223867},{"Open":10.36,"Close":10.28,"High":10.42,"Low":10.16,"TurnoverRate":1.2,"Amount":20459294.0,"Average":10.291395372233401},{"Open":10.27,"Close":10.19,"High":10.38,"Low":10.18,"TurnoverRate":0.95,"Amount":16275793.0,"Average":10.271879457242033},{"Open":10.17,"Close":10.08,"High":10.22,"Low":10.06,"TurnoverRate":1.04,"Amount":17544578.0,"Average":10.157226885891275},{"Open":10.06,"Close":9.07,"High":10.06,"Low":9.07,"TurnoverRate":2.94,"Amount":45974160.0,"Average":9.40416879743081},{"Open":9.08,"Close":9.08,"High":9.25,"Low":8.79,"TurnoverRate":1.63,"Amount":24460996.0,"Average":9.053257337429217},{"Open":9.09,"Close":9.28,"High":9.33,"Low":8.98,"TurnoverRate":1.16,"Amount":17694085.0,"Average":9.182192527244421},{"Open":9.28,"Close":9.24,"High":9.44,"Low":9.18,"TurnoverRate":0.97,"Amount":15073372.0,"Average":9.36990862186859},{"Open":9.24,"Close":9.25,"High":9.33,"Low":9.17,"TurnoverRate":0.97,"Amount":14852617.0,"Average":9.263779080646167},{"Open":9.25,"Close":9.26,"High":9.31,"Low":9.07,"TurnoverRate":0.94,"Amount":14374518.0,"Average":9.214434615384615}] | [{"Open":9.25,"Close":9.25,"High":9.38,"Low":9.18,"TurnoverRate":0.94,"Amount":14581697.0,"Average":9.307268143230996},{"Open":9.21,"Close":9.16,"High":9.3,"Low":9.1,"TurnoverRate":0.62,"Amount":9421669.0,"Average":9.199950200175763},{"Open":9.22,"Close":9.43,"High":9.52,"Low":9.16,"TurnoverRate":1.6,"Amount":24977874.0,"Average":9.389472220133824},{"Open":9.42,"Close":9.52,"High":9.77,"Low":9.35,"TurnoverRate":1.52,"Amount":24373343.0,"Average":9.627643782588086},{"Open":9.52,"Close":9.51,"High":9.57,"Low":9.44,"TurnoverRate":0.97,"Amount":15412744.0,"Average":9.52521104999691},{"Open":9.51,"Close":9.48,"High":9.56,"Low":9.37,"TurnoverRate":1.23,"Amount":19303974.0,"Average":9.46830194231901},{"Open":9.48,"Close":9.44,"High":9.5,"Low":9.26,"TurnoverRate":1.21,"Amount":18811021.0,"Average":9.394706587424462},{"Open":9.38,"Close":9.58,"High":9.58,"Low":9.25,"TurnoverRate":1.62,"Amount":25513032.0,"Average":9.474184707935683},{"Open":9.48,"Close":9.29,"High":9.52,"Low":9.28,"TurnoverRate":1.89,"Amount":29630090.0,"Average":9.430327816677275},{"Open":9.31,"Close":9.27,"High":9.35,"Low":9.2,"TurnoverRate":1.05,"Amount":16170270.0,"Average":9.309845126374576}] |
[{"Open":8.63,"Close":8.67,"High":8.73,"Low":8.49,"TurnoverRate":1.34,"Amount":17704230.0,"Average":8.634103877103145},{"Open":8.67,"Close":8.72,"High":8.75,"Low":8.63,"TurnoverRate":1.3,"Amount":17293055.0,"Average":8.735189675203314},{"Open":8.67,"Close":8.67,"High":8.72,"Low":8.61,"TurnoverRate":1.25,"Amount":16575025.0,"Average":8.700343813973019},{"Open":8.59,"Close":8.77,"High":8.78,"Low":8.54,"TurnoverRate":1.28,"Amount":16990374.0,"Average":8.726885818480662},{"Open":8.71,"Close":8.74,"High":8.85,"Low":8.71,"TurnoverRate":1.08,"Amount":14431328.0,"Average":8.780850623668998},{"Open":8.79,"Close":8.81,"High":8.85,"Low":8.71,"TurnoverRate":1.42,"Amount":19169128.0,"Average":8.839402379415292},{"Open":8.88,"Close":8.82,"High":8.91,"Low":8.78,"TurnoverRate":1.74,"Amount":23537472.0,"Average":8.877040165943805},{"Open":8.8,"Close":8.93,"High":9.26,"Low":8.77,"TurnoverRate":2.39,"Amount":32788668.0,"Average":9.000952014933567},{"Open":8.82,"Close":8.66,"High":8.93,"Low":8.63,"TurnoverRate":1.79,"Amount":24028371.0,"Average":8.805471635883904},{"Open":8.67,"Close":8.7,"High":8.72,"Low":8.59,"TurnoverRate":0.86,"Amount":11488161.0,"Average":8.70051575280218},{"Open":8.66,"Close":8.35,"High":8.7,"Low":8.33,"TurnoverRate":2.13,"Amount":27736626.0,"Average":8.528311041416844},{"Open":8.34,"Close":7.7,"High":8.38,"Low":7.68,"TurnoverRate":2.92,"Amount":35350448.0,"Average":7.923266989420836},{"Open":7.67,"Close":7.62,"High":7.75,"Low":7.28,"TurnoverRate":0.96,"Amount":11154999.0,"Average":7.613294430794431},{"Open":7.43,"Close":7.43,"High":7.67,"Low":7.43,"TurnoverRate":0.89,"Amount":10255336.0,"Average":7.544571470609872},{"Open":7.45,"Close":6.82,"High":7.45,"Low":6.73,"TurnoverRate":1.9,"Amount":20894320.0,"Average":7.197988149373019},{"Open":7.22,"Close":7.18,"High":7.47,"Low":6.87,"TurnoverRate":3.44,"Amount":37895402.0,"Average":7.221335442193723},{"Open":7.17,"Close":7.25,"High":7.28,"Low":7.02,"TurnoverRate":2.17,"Amount":23946299.0,"Average":7.223401707339145},{"Open":7.02,"Close":6.97,"High":7.15,"Low":6.9,"TurnoverRate":2.16,"Amount":23192304.0,"Average":7.046762275157997},{"Open":7.02,"Close":7.14,"High":7.17,"Low":7.02,"TurnoverRate":1.3,"Amount":14155623.0,"Average":7.152917129863567},{"Open":7.11,"Close":7.1,"High":7.21,"Low":7.08,"TurnoverRate":1.13,"Amount":12366363.0,"Average":7.170568827554216},{"Open":7.09,"Close":7.12,"High":7.14,"Low":7.09,"TurnoverRate":0.58,"Amount":6288184.0,"Average":7.141605905735378},{"Open":7.15,"Close":7.25,"High":7.25,"Low":7.12,"TurnoverRate":1.01,"Amount":11142695.0,"Average":7.2158366791866335},{"Open":7.25,"Close":7.57,"High":7.62,"Low":7.19,"TurnoverRate":2.62,"Amount":29818714.0,"Average":7.447045278589446},{"Open":7.96,"Close":7.65,"High":7.96,"Low":7.51,"TurnoverRate":2.79,"Amount":32612862.0,"Average":7.657758523527754},{"Open":7.58,"Close":7.65,"High":7.74,"Low":7.51,"TurnoverRate":1.56,"Amount":18264722.0,"Average":7.68329210836278},{"Open":7.58,"Close":7.59,"High":7.6,"Low":7.47,"TurnoverRate":1.45,"Amount":16713595.0,"Average":7.575052121102248},{"Open":7.55,"Close":7.67,"High":7.68,"Low":7.55,"TurnoverRate":1.26,"Amount":14801494.0,"Average":7.670757669983416},{"Open":7.62,"Close":7.69,"High":7.71,"Low":7.62,"TurnoverRate":1.12,"Amount":13208593.0,"Average":7.695521440223724},{"Open":7.7,"Close":7.63,"High":7.73,"Low":7.57,"TurnoverRate":1.17,"Amount":13703667.0,"Average":7.655679888268156},{"Open":7.63,"Close":7.73,"High":7.74,"Low":7.63,"TurnoverRate":1.57,"Amount":18558833.0,"Average":7.727695286475683}] | [{"Open":7.73,"Close":7.68,"High":7.77,"Low":7.65,"TurnoverRate":1.34,"Amount":15841183.0,"Average":7.747057413928013},{"Open":7.68,"Close":7.72,"High":7.72,"Low":7.64,"TurnoverRate":0.8,"Amount":9376493.0,"Average":7.719184160698115},{"Open":7.75,"Close":7.89,"High":7.92,"Low":7.69,"TurnoverRate":2.13,"Amount":25548808.0,"Average":7.839462411782756},{"Open":7.87,"Close":8.0,"High":8.0,"Low":7.87,"TurnoverRate":2.28,"Amount":27656123.0,"Average":7.950360202380268},{"Open":7.98,"Close":8.06,"High":8.2,"Low":7.94,"TurnoverRate":2.05,"Amount":25274851.0,"Average":8.092613665471312},{"Open":8.03,"Close":8.13,"High":8.34,"Low":7.93,"TurnoverRate":3.34,"Amount":41560650.0,"Average":8.148667725427917},{"Open":7.99,"Close":7.9,"High":8.07,"Low":7.77,"TurnoverRate":2.3,"Amount":28003539.0,"Average":7.9702686779564536},{"Open":7.91,"Close":7.93,"High":8.02,"Low":7.88,"TurnoverRate":0.92,"Amount":11178144.0,"Average":7.979828669331811},{"Open":7.92,"Close":7.97,"High":8.11,"Low":7.88,"TurnoverRate":1.03,"Amount":12576818.0,"Average":8.031686570023629},{"Open":7.97,"Close":8.02,"High":8.03,"Low":7.85,"TurnoverRate":1.34,"Amount":16313714.0,"Average":7.960239094369084}] |
[{"Open":8.59,"Close":8.85,"High":8.87,"Low":8.49,"TurnoverRate":1.45,"Amount":35722988.0,"Average":8.66810346501019},{"Open":8.79,"Close":8.66,"High":8.79,"Low":8.59,"TurnoverRate":0.89,"Amount":21895339.0,"Average":8.66284431256182},{"Open":8.69,"Close":8.66,"High":8.73,"Low":8.5,"TurnoverRate":0.64,"Amount":15732419.0,"Average":8.624284069729196},{"Open":8.57,"Close":8.43,"High":8.6,"Low":8.43,"TurnoverRate":0.41,"Amount":9974681.0,"Average":8.516633367486339},{"Open":8.29,"Close":8.29,"High":8.47,"Low":8.28,"TurnoverRate":0.5,"Amount":11763389.0,"Average":8.346380729388391},{"Open":8.23,"Close":8.4,"High":8.53,"Low":8.2,"TurnoverRate":0.71,"Amount":16742192.0,"Average":8.363986611380327},{"Open":8.35,"Close":7.97,"High":8.58,"Low":7.93,"TurnoverRate":0.64,"Amount":14982972.0,"Average":8.210297550550715},{"Open":8.0,"Close":8.36,"High":8.49,"Low":7.97,"TurnoverRate":0.9,"Amount":20780960.0,"Average":8.133448140900196},{"Open":8.44,"Close":8.22,"High":8.48,"Low":8.19,"TurnoverRate":0.42,"Amount":9840505.0,"Average":8.293725242309312},{"Open":8.33,"Close":8.21,"High":8.36,"Low":8.11,"TurnoverRate":0.34,"Amount":7936200.0,"Average":8.292789968652038},{"Open":8.13,"Close":8.24,"High":8.29,"Low":8.13,"TurnoverRate":0.4,"Amount":9342485.0,"Average":8.211008085779575},{"Open":8.24,"Close":8.25,"High":8.32,"Low":8.13,"TurnoverRate":0.32,"Amount":7344992.0,"Average":8.203945046353178},{"Open":8.25,"Close":8.26,"High":8.44,"Low":8.16,"TurnoverRate":0.75,"Amount":17709319.0,"Average":8.33615091319902},{"Open":8.19,"Close":8.21,"High":8.28,"Low":8.14,"TurnoverRate":0.41,"Amount":9581520.0,"Average":8.2181319152586},{"Open":8.17,"Close":8.05,"High":8.25,"Low":8.05,"TurnoverRate":0.32,"Amount":7474584.0,"Average":8.153795134722374},{"Open":8.05,"Close":8.19,"High":8.2,"Low":8.0,"TurnoverRate":0.41,"Amount":9326296.0,"Average":8.065636945429388},{"Open":8.19,"Close":8.06,"High":8.23,"Low":7.98,"TurnoverRate":0.31,"Amount":7171310.0,"Average":8.071254924029263},{"Open":8.05,"Close":7.99,"High":8.08,"Low":7.97,"TurnoverRate":0.25,"Amount":5628379.0,"Average":8.015350327542011},{"Open":7.94,"Close":7.34,"High":7.99,"Low":7.19,"TurnoverRate":0.99,"Amount":21168920.0,"Average":7.577648911798397},{"Open":7.34,"Close":7.05,"High":7.34,"Low":6.61,"TurnoverRate":0.62,"Amount":12390114.0,"Average":6.99413717188823},{"Open":6.99,"Close":7.31,"High":7.45,"Low":6.65,"TurnoverRate":0.76,"Amount":15540901.0,"Average":7.180566926950977},{"Open":7.26,"Close":7.29,"High":7.42,"Low":7.19,"TurnoverRate":0.29,"Amount":6090218.0,"Average":7.305923704414587},{"Open":7.25,"Close":7.46,"High":7.52,"Low":7.07,"TurnoverRate":0.44,"Amount":9304966.0,"Average":7.414315537848606},{"Open":7.59,"Close":7.48,"High":7.67,"Low":7.4,"TurnoverRate":0.36,"Amount":7724227.0,"Average":7.535096088186519},{"Open":7.39,"Close":7.47,"High":7.54,"Low":7.34,"TurnoverRate":0.2,"Amount":4275583.0,"Average":7.452645982220673},{"Open":7.53,"Close":7.29,"High":7.53,"Low":7.24,"TurnoverRate":0.34,"Amount":7124117.0,"Average":7.368759826230865},{"Open":7.23,"Close":7.33,"High":7.34,"Low":7.23,"TurnoverRate":0.28,"Amount":5769361.0,"Average":7.29375600505689},{"Open":7.23,"Close":7.64,"High":7.67,"Low":7.23,"TurnoverRate":0.76,"Amount":16292431.0,"Average":7.519120823333949},{"Open":7.5,"Close":7.56,"High":7.69,"Low":7.48,"TurnoverRate":0.9,"Amount":11239346.0,"Average":7.5900499729875746},{"Open":7.59,"Close":7.65,"High":7.71,"Low":7.47,"TurnoverRate":1.01,"Amount":12606938.0,"Average":7.5876846223292205}] | [{"Open":7.7,"Close":7.68,"High":7.74,"Low":7.61,"TurnoverRate":0.64,"Amount":8078535.0,"Average":7.671923076923077},{"Open":7.72,"Close":7.56,"High":7.72,"Low":7.56,"TurnoverRate":0.42,"Amount":5254080.0,"Average":7.614608695652174},{"Open":7.53,"Close":7.55,"High":7.69,"Low":7.05,"TurnoverRate":1.38,"Amount":16680952.0,"Average":7.373448260619723},{"Open":7.41,"Close":7.51,"High":7.55,"Low":7.41,"TurnoverRate":0.32,"Amount":3972833.0,"Average":7.514342727444675},{"Open":6.76,"Close":7.25,"High":7.59,"Low":6.76,"TurnoverRate":1.13,"Amount":13268927.0,"Average":7.160780895844576},{"Open":7.15,"Close":6.97,"High":7.15,"Low":6.82,"TurnoverRate":0.59,"Amount":6776431.0,"Average":6.9816927673603955},{"Open":6.97,"Close":7.05,"High":7.1,"Low":6.81,"TurnoverRate":0.43,"Amount":4955146.0,"Average":7.049574619433774},{"Open":7.11,"Close":7.05,"High":7.12,"Low":7.02,"TurnoverRate":0.37,"Amount":4250625.0,"Average":7.080834582708646},{"Open":7.08,"Close":6.99,"High":7.08,"Low":6.97,"TurnoverRate":0.36,"Amount":4099016.0,"Average":7.005667407280806},{"Open":7.0,"Close":6.87,"High":7.0,"Low":6.84,"TurnoverRate":0.56,"Amount":6288724.0,"Average":6.879689311891478}] |
[{"Open":6.71,"Close":6.61,"High":6.71,"Low":6.58,"TurnoverRate":0.43,"Amount":4747518.0,"Average":6.670673036391738},{"Open":6.71,"Close":6.66,"High":6.71,"Low":6.59,"TurnoverRate":0.33,"Amount":3547506.0,"Average":6.653237059264816},{"Open":6.66,"Close":6.64,"High":6.69,"Low":6.62,"TurnoverRate":0.34,"Amount":3764774.0,"Average":6.663316814159292},{"Open":6.64,"Close":6.55,"High":6.69,"Low":6.55,"TurnoverRate":0.72,"Amount":7747941.0,"Average":6.594553579028003},{"Open":6.55,"Close":6.6,"High":6.63,"Low":6.51,"TurnoverRate":0.4,"Amount":4323852.0,"Average":6.592242719926818},{"Open":6.59,"Close":6.64,"High":6.67,"Low":6.56,"TurnoverRate":0.61,"Amount":6597898.0,"Average":6.6437398046521},{"Open":6.65,"Close":6.67,"High":6.68,"Low":6.63,"TurnoverRate":0.48,"Amount":5234349.0,"Average":6.65862994529958},{"Open":6.69,"Close":6.71,"High":6.72,"Low":6.61,"TurnoverRate":0.65,"Amount":7119962.0,"Average":6.685410328638498},{"Open":6.65,"Close":6.61,"High":6.69,"Low":6.59,"TurnoverRate":0.64,"Amount":6959992.0,"Average":6.641213740458015},{"Open":6.66,"Close":6.62,"High":6.67,"Low":6.6,"TurnoverRate":0.75,"Amount":8102814.0,"Average":6.632408938364574},{"Open":6.62,"Close":6.49,"High":6.62,"Low":6.47,"TurnoverRate":0.71,"Amount":7651839.0,"Average":6.532774694783574},{"Open":6.56,"Close":6.53,"High":6.56,"Low":6.49,"TurnoverRate":0.37,"Amount":3978840.0,"Average":6.533399014778325},{"Open":6.51,"Close":6.24,"High":6.51,"Low":6.15,"TurnoverRate":0.65,"Amount":6750800.0,"Average":6.3489137590520075},{"Open":6.29,"Close":6.28,"High":6.4,"Low":6.24,"TurnoverRate":0.34,"Amount":3522201.0,"Average":6.321250897343862},{"Open":6.3,"Close":6.31,"High":6.39,"Low":6.25,"TurnoverRate":0.33,"Amount":3436233.0,"Average":6.341083225687396},{"Open":6.2,"Close":5.68,"High":6.22,"Low":5.68,"TurnoverRate":1.15,"Amount":11083402.0,"Average":5.860512901861252},{"Open":5.19,"Close":5.36,"High":5.59,"Low":5.11,"TurnoverRate":2.65,"Amount":22755207.0,"Average":5.233849391632357},{"Open":5.36,"Close":5.0,"High":5.43,"Low":5.0,"TurnoverRate":1.14,"Amount":9775428.0,"Average":5.237584654950707},{"Open":4.99,"Close":4.82,"High":5.06,"Low":4.79,"TurnoverRate":1.74,"Amount":14070979.0,"Average":4.9326856201360165},{"Open":4.93,"Close":4.8,"High":4.94,"Low":4.59,"TurnoverRate":2.2,"Amount":17222895.0,"Average":4.775250228740954},{"Open":4.79,"Close":4.85,"High":4.92,"Low":4.64,"TurnoverRate":1.92,"Amount":15035202.0,"Average":4.785994588572338},{"Open":4.77,"Close":5.0,"High":5.04,"Low":4.64,"TurnoverRate":2.1,"Amount":16927393.0,"Average":4.924905589013995},{"Open":5.09,"Close":5.26,"High":5.33,"Low":4.99,"TurnoverRate":2.87,"Amount":24625958.0,"Average":5.231995835812016},{"Open":5.27,"Close":5.23,"High":5.47,"Low":5.15,"TurnoverRate":2.51,"Amount":21742018.0,"Average":5.291316135312728},{"Open":5.27,"Close":5.27,"High":5.32,"Low":5.14,"TurnoverRate":1.81,"Amount":15546907.0,"Average":5.229718447255113},{"Open":5.09,"Close":5.18,"High":5.22,"Low":4.99,"TurnoverRate":1.48,"Amount":12373568.0,"Average":5.105871090203846},{"Open":5.22,"Close":5.19,"High":5.26,"Low":5.14,"TurnoverRate":1.44,"Amount":12249053.0,"Average":5.199750817166872},{"Open":5.19,"Close":5.12,"High":5.24,"Low":5.07,"TurnoverRate":1.6,"Amount":13542121.0,"Average":5.151445906877663},{"Open":5.15,"Close":5.15,"High":5.24,"Low":4.97,"TurnoverRate":1.64,"Amount":13796448.0,"Average":5.127266240523264},{"Open":5.22,"Close":5.31,"High":5.33,"Low":5.19,"TurnoverRate":2.38,"Amount":20579128.0,"Average":5.273724565629645}] | [{"Open":5.43,"Close":5.22,"High":5.43,"Low":5.16,"TurnoverRate":2.3,"Amount":19969643.0,"Average":5.2933369559455015},{"Open":5.29,"Close":5.45,"High":5.72,"Low":5.24,"TurnoverRate":3.54,"Amount":31575417.0,"Average":5.447230617948453},{"Open":5.42,"Close":5.53,"High":5.53,"Low":5.35,"TurnoverRate":2.57,"Amount":22985465.0,"Average":5.450279799871956},{"Open":5.58,"Close":5.45,"High":5.58,"Low":5.34,"TurnoverRate":2.29,"Amount":20398285.0,"Average":5.431142499600618},{"Open":5.48,"Close":5.4,"High":5.53,"Low":5.39,"TurnoverRate":2.24,"Amount":20002654.0,"Average":5.459239628820961},{"Open":5.43,"Close":5.46,"High":5.49,"Low":5.31,"TurnoverRate":2.12,"Amount":18896421.0,"Average":5.4437718944457245},{"Open":5.38,"Close":5.47,"High":5.5,"Low":5.35,"TurnoverRate":1.51,"Amount":13547738.0,"Average":5.456636861607862},{"Open":5.57,"Close":5.73,"High":5.89,"Low":5.52,"TurnoverRate":3.56,"Amount":33299650.0,"Average":5.703948269955464},{"Open":5.74,"Close":5.86,"High":5.88,"Low":5.55,"TurnoverRate":3.59,"Amount":33922167.0,"Average":5.772315585277451},{"Open":5.91,"Close":5.74,"High":6.03,"Low":5.72,"TurnoverRate":3.25,"Amount":31126743.0,"Average":5.850891541353383}] |
[{"Open":5.51,"Close":5.56,"High":5.58,"Low":5.39,"TurnoverRate":0.65,"Amount":8617945.0,"Average":5.533191011235955},{"Open":5.59,"Close":5.56,"High":5.6,"Low":5.54,"TurnoverRate":0.56,"Amount":7521292.0,"Average":5.587053929579557},{"Open":5.58,"Close":5.51,"High":5.63,"Low":5.5,"TurnoverRate":0.67,"Amount":9012629.0,"Average":5.576776808365819},{"Open":5.52,"Close":5.58,"High":5.6,"Low":5.49,"TurnoverRate":0.48,"Amount":6374640.0,"Average":5.551371592789341},{"Open":5.57,"Close":5.6,"High":5.68,"Low":5.53,"TurnoverRate":0.7,"Amount":9500820.0,"Average":5.630115555555555},{"Open":5.63,"Close":5.49,"High":5.67,"Low":5.44,"TurnoverRate":0.49,"Amount":6491333.0,"Average":5.530657748998892},{"Open":5.52,"Close":5.51,"High":5.54,"Low":5.47,"TurnoverRate":0.54,"Amount":7087839.0,"Average":5.5132537336652145},{"Open":5.54,"Close":5.53,"High":5.55,"Low":5.47,"TurnoverRate":0.59,"Amount":7812276.0,"Average":5.52612011034873},{"Open":5.58,"Close":5.46,"High":5.6,"Low":5.46,"TurnoverRate":0.48,"Amount":6338900.0,"Average":5.517364435547045},{"Open":5.48,"Close":5.3,"High":5.49,"Low":5.3,"TurnoverRate":0.56,"Amount":7226410.0,"Average":5.415475119904077},{"Open":5.31,"Close":5.24,"High":5.36,"Low":5.02,"TurnoverRate":0.8,"Amount":10078931.0,"Average":5.231188560751544},{"Open":5.54,"Close":5.77,"High":5.77,"Low":5.53,"TurnoverRate":1.62,"Amount":22422054.0,"Average":5.763431523750771},{"Open":6.08,"Close":5.64,"High":6.09,"Low":5.59,"TurnoverRate":4.97,"Amount":70379897.0,"Average":5.8901719015457745},{"Open":5.34,"Close":5.57,"High":5.66,"Low":5.14,"TurnoverRate":3.16,"Amount":41187344.0,"Average":5.41903085323334},{"Open":5.48,"Close":5.74,"High":5.79,"Low":5.45,"TurnoverRate":2.77,"Amount":37596988.0,"Average":5.645193393393393},{"Open":5.67,"Close":5.8,"High":5.84,"Low":5.66,"TurnoverRate":2.17,"Amount":30018981.0,"Average":5.763127975733374},{"Open":5.79,"Close":5.81,"High":5.84,"Low":5.7,"TurnoverRate":2.34,"Amount":32530228.0,"Average":5.780993406905866},{"Open":5.79,"Close":5.77,"High":5.8,"Low":5.72,"TurnoverRate":1.41,"Amount":19569796.0,"Average":5.770418116412102},{"Open":5.77,"Close":5.78,"High":5.84,"Low":5.74,"TurnoverRate":1.16,"Amount":16096849.0,"Average":5.780253160011491},{"Open":5.88,"Close":5.97,"High":6.01,"Low":5.8,"TurnoverRate":1.87,"Amount":26483577.0,"Average":5.890082289882793},{"Open":6.04,"Close":5.98,"High":6.07,"Low":5.9,"TurnoverRate":2.1,"Amount":30284913.0,"Average":5.9901327188575495},{"Open":5.96,"Close":6.15,"High":6.31,"Low":5.88,"TurnoverRate":2.37,"Amount":34844827.0,"Average":6.116239314739078},{"Open":6.15,"Close":6.06,"High":6.19,"Low":6.02,"TurnoverRate":1.8,"Amount":26375657.0,"Average":6.108162617818022},{"Open":6.04,"Close":6.53,"High":6.67,"Low":5.98,"TurnoverRate":4.19,"Amount":63583856.0,"Average":6.315503332373186},{"Open":7.09,"Close":6.9,"High":7.15,"Low":6.65,"TurnoverRate":6.92,"Amount":114658463.0,"Average":6.893515403299505},{"Open":6.84,"Close":6.69,"High":6.91,"Low":6.64,"TurnoverRate":4.64,"Amount":75399637.0,"Average":6.758783502751932},{"Open":6.6,"Close":6.55,"High":6.78,"Low":6.52,"TurnoverRate":2.59,"Amount":41524295.0,"Average":6.661580357429332},{"Open":6.6,"Close":6.55,"High":6.69,"Low":6.48,"TurnoverRate":2.23,"Amount":35243406.0,"Average":6.5666864169927335},{"Open":6.57,"Close":6.54,"High":6.58,"Low":6.44,"TurnoverRate":1.32,"Amount":20691412.0,"Average":6.515338497386486},{"Open":6.54,"Close":6.63,"High":6.71,"Low":6.53,"TurnoverRate":3.24,"Amount":51579183.0,"Average":6.629544613249017}] | [{"Open":6.64,"Close":6.72,"High":6.72,"Low":6.55,"TurnoverRate":2.64,"Amount":42181711.0,"Average":6.653686510189917},{"Open":6.73,"Close":6.94,"High":6.95,"Low":6.69,"TurnoverRate":5.33,"Amount":87689685.0,"Average":6.8460499812628814},{"Open":6.84,"Close":7.08,"High":7.08,"Low":6.8,"TurnoverRate":4.41,"Amount":73505451.0,"Average":6.941352377354927},{"Open":6.99,"Close":6.91,"High":7.68,"Low":6.89,"TurnoverRate":4.75,"Amount":82128619.0,"Average":7.2001594704773595},{"Open":6.89,"Close":7.12,"High":7.15,"Low":6.86,"TurnoverRate":2.64,"Amount":44508061.0,"Average":7.030067602786246},{"Open":7.13,"Close":7.13,"High":7.29,"Low":7.04,"TurnoverRate":2.37,"Amount":40860707.0,"Average":7.166282051282051},{"Open":7.14,"Close":7.07,"High":7.24,"Low":7.04,"TurnoverRate":2.54,"Amount":43674356.0,"Average":7.148831453685365},{"Open":7.08,"Close":6.68,"High":7.08,"Low":6.68,"TurnoverRate":2.37,"Amount":39115509.0,"Average":6.861647721292496},{"Open":6.71,"Close":7.15,"High":7.21,"Low":6.71,"TurnoverRate":3.25,"Amount":54413804.0,"Average":6.965591028956195},{"Open":7.2,"Close":7.18,"High":7.22,"Low":7.02,"TurnoverRate":2.47,"Amount":42349036.0,"Average":7.141971802482461}] |
[{"Open":8.23,"Close":8.19,"High":8.25,"Low":8.04,"TurnoverRate":0.46,"Amount":9070952.0,"Average":8.147073827914497},{"Open":8.22,"Close":8.2,"High":8.23,"Low":8.11,"TurnoverRate":0.46,"Amount":9098462.0,"Average":8.20050653447499},{"Open":8.14,"Close":8.18,"High":8.21,"Low":8.09,"TurnoverRate":0.41,"Amount":7995242.0,"Average":8.157577798183858},{"Open":8.12,"Close":8.19,"High":8.2,"Low":8.07,"TurnoverRate":0.57,"Amount":11238985.0,"Average":8.15009789702683},{"Open":8.27,"Close":8.43,"High":8.49,"Low":7.93,"TurnoverRate":1.42,"Amount":28083087.0,"Average":8.24808711231203},{"Open":8.39,"Close":8.83,"High":8.94,"Low":8.35,"TurnoverRate":1.66,"Amount":35062325.0,"Average":8.774794784523749},{"Open":8.84,"Close":8.82,"High":8.89,"Low":8.75,"TurnoverRate":0.83,"Amount":17643702.0,"Average":8.81612052166092},{"Open":8.82,"Close":8.84,"High":8.89,"Low":8.78,"TurnoverRate":0.63,"Amount":13281295.0,"Average":8.841229530022634},{"Open":8.82,"Close":8.96,"High":8.99,"Low":8.69,"TurnoverRate":1.21,"Amount":25771423.0,"Average":8.87201287524098},{"Open":8.96,"Close":9.11,"High":9.27,"Low":8.9,"TurnoverRate":2.61,"Amount":57151232.0,"Average":9.11866485839649},{"Open":9.13,"Close":8.89,"High":9.26,"Low":8.89,"TurnoverRate":1.08,"Amount":23493377.0,"Average":9.059608591701373},{"Open":8.96,"Close":8.69,"High":8.97,"Low":8.61,"TurnoverRate":1.05,"Amount":21971509.0,"Average":8.725084981335876},{"Open":8.74,"Close":8.57,"High":8.77,"Low":8.55,"TurnoverRate":0.69,"Amount":14267819.0,"Average":8.635126187738305},{"Open":8.55,"Close":8.18,"High":8.74,"Low":7.98,"TurnoverRate":1.97,"Amount":38789557.0,"Average":8.19001668003885},{"Open":8.18,"Close":7.99,"High":8.18,"Low":7.49,"TurnoverRate":1.9,"Amount":35640057.0,"Average":7.821462242412272},{"Open":7.97,"Close":7.99,"High":8.03,"Low":7.73,"TurnoverRate":1.28,"Amount":24360469.0,"Average":7.931131043464106},{"Open":7.92,"Close":7.86,"High":7.99,"Low":7.75,"TurnoverRate":0.94,"Amount":17635992.0,"Average":7.839612375533428},{"Open":7.85,"Close":7.39,"High":7.85,"Low":7.29,"TurnoverRate":1.55,"Amount":27972571.0,"Average":7.4947273798997935},{"Open":7.26,"Close":6.81,"High":7.26,"Low":6.65,"TurnoverRate":3.63,"Amount":59232295.0,"Average":6.782272081892505},{"Open":6.63,"Close":6.68,"High":6.75,"Low":6.39,"TurnoverRate":2.6,"Amount":41001248.0,"Average":6.5587305243625424},{"Open":6.68,"Close":6.59,"High":6.68,"Low":6.52,"TurnoverRate":0.93,"Amount":14778418.0,"Average":6.620561777618493},{"Open":6.69,"Close":6.72,"High":6.81,"Low":6.66,"TurnoverRate":1.16,"Amount":18808126.0,"Average":6.741505430302161},{"Open":6.7,"Close":6.76,"High":6.8,"Low":6.62,"TurnoverRate":1.04,"Amount":16903583.0,"Average":6.745513787461591},{"Open":6.82,"Close":6.91,"High":7.04,"Low":6.82,"TurnoverRate":1.13,"Amount":18915950.0,"Average":6.952093057444228},{"Open":6.94,"Close":6.86,"High":6.99,"Low":6.8,"TurnoverRate":0.72,"Amount":11870468.0,"Average":6.881031824242073},{"Open":6.92,"Close":6.9,"High":6.97,"Low":6.82,"TurnoverRate":0.82,"Amount":13547492.0,"Average":6.911985714285715},{"Open":6.84,"Close":6.78,"High":6.87,"Low":6.69,"TurnoverRate":0.87,"Amount":14264656.0,"Average":6.812481971440852},{"Open":6.77,"Close":6.83,"High":6.9,"Low":6.76,"TurnoverRate":0.98,"Amount":16096220.0,"Average":6.863181682513964},{"Open":6.88,"Close":6.66,"High":6.93,"Low":6.65,"TurnoverRate":1.16,"Amount":18840334.0,"Average":6.781733558907167},{"Open":6.75,"Close":6.9,"High":6.94,"Low":6.75,"TurnoverRate":1.34,"Amount":17600386.0,"Average":6.886448861413256}] | [{"Open":6.95,"Close":6.88,"High":6.96,"Low":6.8,"TurnoverRate":1.02,"Amount":13303702.0,"Average":6.879208852577693},{"Open":6.97,"Close":6.73,"High":6.97,"Low":6.69,"TurnoverRate":1.0,"Amount":12943974.0,"Average":6.804381012458602},{"Open":6.77,"Close":6.75,"High":6.84,"Low":6.72,"TurnoverRate":0.7,"Amount":9080520.0,"Average":6.781061907251138},{"Open":6.79,"Close":6.68,"High":6.79,"Low":6.65,"TurnoverRate":1.06,"Amount":13529751.0,"Average":6.688955851090127},{"Open":6.6,"Close":6.31,"High":6.72,"Low":6.29,"TurnoverRate":1.41,"Amount":17295615.0,"Average":6.447573159366263},{"Open":6.4,"Close":6.34,"High":6.4,"Low":6.21,"TurnoverRate":1.0,"Amount":12000353.0,"Average":6.3136491818803595},{"Open":6.35,"Close":6.28,"High":6.4,"Low":6.21,"TurnoverRate":0.69,"Amount":8259846.0,"Average":6.314384221389802},{"Open":6.38,"Close":6.32,"High":6.44,"Low":6.29,"TurnoverRate":0.77,"Amount":9290934.0,"Average":6.354078785391875},{"Open":6.29,"Close":6.38,"High":6.45,"Low":6.19,"TurnoverRate":0.96,"Amount":11641550.0,"Average":6.348666630310301},{"Open":6.33,"Close":6.27,"High":6.35,"Low":6.19,"TurnoverRate":1.72,"Amount":20494195.0,"Average":6.267337920489297}] |
[{"Open":6.86,"Close":6.87,"High":6.95,"Low":6.71,"TurnoverRate":3.5,"Amount":45341131.0,"Average":6.810431837298727},{"Open":6.87,"Close":6.78,"High":6.91,"Low":6.75,"TurnoverRate":1.74,"Amount":22518859.0,"Average":6.794249034516051},{"Open":6.76,"Close":6.75,"High":6.78,"Low":6.66,"TurnoverRate":1.49,"Amount":18988768.0,"Average":6.719309271054494},{"Open":6.75,"Close":6.83,"High":7.1,"Low":6.71,"TurnoverRate":2.64,"Amount":34558265.0,"Average":6.8816490103150265},{"Open":6.79,"Close":6.57,"High":6.8,"Low":6.56,"TurnoverRate":2.26,"Amount":28564097.0,"Average":6.640342430723452},{"Open":6.58,"Close":6.52,"High":6.64,"Low":6.49,"TurnoverRate":1.06,"Amount":13193984.0,"Average":6.534263074484945},{"Open":6.5,"Close":6.54,"High":6.55,"Low":6.44,"TurnoverRate":0.86,"Amount":10669899.0,"Average":6.48941673762316},{"Open":6.55,"Close":6.54,"High":6.59,"Low":6.51,"TurnoverRate":0.74,"Amount":9271766.0,"Average":6.548782313886142},{"Open":6.54,"Close":6.6,"High":6.6,"Low":6.47,"TurnoverRate":0.98,"Amount":12271852.0,"Average":6.5610842600513255},{"Open":6.6,"Close":6.76,"High":6.93,"Low":6.6,"TurnoverRate":2.84,"Amount":36332218.0,"Average":6.738920873984494},{"Open":6.69,"Close":6.92,"High":6.99,"Low":6.5,"TurnoverRate":5.14,"Amount":66957899.0,"Average":6.852646989591755},{"Open":6.93,"Close":6.79,"High":7.04,"Low":6.68,"TurnoverRate":3.24,"Amount":42305129.0,"Average":6.858808203631647},{"Open":6.75,"Close":7.06,"High":7.09,"Low":6.69,"TurnoverRate":5.15,"Amount":68188187.0,"Average":6.97206468170385},{"Open":7.03,"Close":6.78,"High":7.25,"Low":6.78,"TurnoverRate":4.45,"Amount":59206223.0,"Average":6.99398993538327},{"Open":6.78,"Close":6.31,"High":6.8,"Low":6.11,"TurnoverRate":3.8,"Amount":46116624.0,"Average":6.386901738106779},{"Open":6.15,"Close":6.2,"High":6.42,"Low":6.11,"TurnoverRate":2.98,"Amount":35425161.0,"Average":6.252786338363781},{"Open":6.2,"Close":6.13,"High":6.24,"Low":6.02,"TurnoverRate":2.99,"Amount":34775609.0,"Average":6.114177787154738},{"Open":6.1,"Close":6.01,"High":6.14,"Low":5.95,"TurnoverRate":2.55,"Amount":29250602.0,"Average":6.029933002123317},{"Open":6.03,"Close":6.16,"High":6.19,"Low":6.03,"TurnoverRate":2.01,"Amount":23353990.0,"Average":6.120659922423735},{"Open":6.16,"Close":6.19,"High":6.26,"Low":6.11,"TurnoverRate":1.55,"Amount":18215808.0,"Average":6.166280085305169},{"Open":6.21,"Close":6.08,"High":6.21,"Low":6.05,"TurnoverRate":1.09,"Amount":12718847.0,"Average":6.128974074787973},{"Open":6.06,"Close":6.06,"High":6.2,"Low":6.01,"TurnoverRate":1.03,"Amount":11940855.0,"Average":6.079246003461969},{"Open":6.04,"Close":6.1,"High":6.1,"Low":5.99,"TurnoverRate":1.05,"Amount":12088394.0,"Average":6.039667249562828},{"Open":6.02,"Close":5.98,"High":6.09,"Low":5.91,"TurnoverRate":1.1,"Amount":12452465.0,"Average":5.973551280821261},{"Open":6.0,"Close":6.02,"High":6.03,"Low":5.95,"TurnoverRate":0.65,"Amount":7397008.0,"Average":5.99093544990686},{"Open":6.03,"Close":6.13,"High":6.25,"Low":5.98,"TurnoverRate":1.67,"Amount":19356314.0,"Average":6.108983430645416},{"Open":6.13,"Close":6.15,"High":6.21,"Low":6.04,"TurnoverRate":1.14,"Amount":13249671.0,"Average":6.1261656186425},{"Open":6.17,"Close":6.13,"High":6.17,"Low":6.03,"TurnoverRate":0.95,"Amount":11054138.0,"Average":6.093119832433028},{"Open":6.74,"Close":6.74,"High":6.74,"Low":6.74,"TurnoverRate":2.83,"Amount":36295574.0,"Average":6.74},{"Open":7.41,"Close":7.41,"High":7.41,"Low":7.41,"TurnoverRate":5.49,"Amount":77347862.0,"Average":7.4100056522613835}] | [{"Open":8.0,"Close":8.15,"High":8.15,"Low":7.56,"TurnoverRate":30.9,"Amount":470317392.0,"Average":8.006874319023753},{"Open":8.25,"Close":7.34,"High":8.68,"Low":7.34,"TurnoverRate":20.11,"Amount":293674752.0,"Average":7.683636972538513},{"Open":6.9,"Close":6.92,"High":7.13,"Low":6.61,"TurnoverRate":16.11,"Amount":210662348.0,"Average":6.877804846992912},{"Open":6.95,"Close":6.6,"High":6.98,"Low":6.55,"TurnoverRate":13.03,"Amount":167256059.0,"Average":6.753836484336513},{"Open":6.62,"Close":6.41,"High":6.62,"Low":6.24,"TurnoverRate":11.54,"Amount":140320389.0,"Average":6.397625015957543},{"Open":6.35,"Close":6.41,"High":6.44,"Low":6.24,"TurnoverRate":6.09,"Amount":73234255.0,"Average":6.324310868926925},{"Open":6.35,"Close":6.39,"High":6.51,"Low":6.32,"TurnoverRate":5.6,"Amount":68221873.0,"Average":6.406772191127305},{"Open":6.36,"Close":6.28,"High":6.44,"Low":6.26,"TurnoverRate":5.42,"Amount":65401806.0,"Average":6.343469607472285},{"Open":6.22,"Close":6.03,"High":6.25,"Low":5.98,"TurnoverRate":5.61,"Amount":64776630.0,"Average":6.0784886503326545},{"Open":6.03,"Close":6.12,"High":6.12,"Low":5.96,"TurnoverRate":3.93,"Amount":45191402.0,"Average":6.0540144948892785}] |
[{"Open":7.4,"Close":8.25,"High":8.25,"Low":7.3,"TurnoverRate":19.4,"Amount":290520080.0,"Average":7.913663405173353},{"Open":8.25,"Close":9.08,"High":9.08,"Low":8.02,"TurnoverRate":14.24,"Amount":235410531.0,"Average":8.740014071015935},{"Open":9.5,"Close":9.41,"High":9.98,"Low":8.63,"TurnoverRate":22.66,"Amount":400562320.0,"Average":9.341668085384255},{"Open":9.1,"Close":9.15,"High":9.37,"Low":8.91,"TurnoverRate":14.25,"Amount":246833242.0,"Average":9.156962212214069},{"Open":9.01,"Close":8.63,"High":9.05,"Low":8.24,"TurnoverRate":16.17,"Amount":261458788.0,"Average":8.54809224894399},{"Open":8.55,"Close":9.49,"High":9.49,"Low":8.49,"TurnoverRate":17.2,"Amount":325428720.0,"Average":9.236029255251216},{"Open":9.3,"Close":9.65,"High":10.11,"Low":9.12,"TurnoverRate":17.65,"Amount":349238064.0,"Average":9.662086916105043},{"Open":9.33,"Close":9.15,"High":9.34,"Low":8.69,"TurnoverRate":10.8,"Amount":200063365.0,"Average":9.043597352873372},{"Open":9.2,"Close":8.56,"High":9.24,"Low":8.52,"TurnoverRate":6.89,"Amount":142966453.0,"Average":8.820679351682184},{"Open":8.56,"Close":8.66,"High":8.78,"Low":8.33,"TurnoverRate":5.9,"Amount":119572834.0,"Average":8.616495690773355},{"Open":8.64,"Close":8.03,"High":8.68,"Low":7.8,"TurnoverRate":6.25,"Amount":120055294.0,"Average":8.164582981964582},{"Open":7.23,"Close":7.23,"High":7.23,"Low":7.23,"TurnoverRate":0.49,"Amount":8321007.0,"Average":7.23},{"Open":6.51,"Close":7.34,"High":7.7,"Low":6.51,"TurnoverRate":8.47,"Amount":138500956.0,"Average":6.9467564137931035},{"Open":7.3,"Close":7.75,"High":7.98,"Low":7.3,"TurnoverRate":6.53,"Amount":118953792.0,"Average":7.744185828494049},{"Open":7.75,"Close":8.02,"High":8.22,"Low":7.62,"TurnoverRate":5.3,"Amount":99563186.0,"Average":7.975646538603265},{"Open":8.03,"Close":8.05,"High":8.18,"Low":7.77,"TurnoverRate":4.46,"Amount":83773163.0,"Average":7.979004400335263},{"Open":7.94,"Close":8.63,"High":8.76,"Low":7.94,"TurnoverRate":6.19,"Amount":121135315.0,"Average":8.307181113701825},{"Open":8.5,"Close":8.77,"High":8.92,"Low":8.37,"TurnoverRate":7.48,"Amount":152164935.0,"Average":8.646177077236905},{"Open":8.61,"Close":9.07,"High":9.15,"Low":8.53,"TurnoverRate":7.17,"Amount":149116918.0,"Average":8.839019934441},{"Open":8.99,"Close":9.0,"High":9.32,"Low":8.83,"TurnoverRate":6.96,"Amount":148337144.0,"Average":9.048975702599328},{"Open":8.88,"Close":8.71,"High":9.08,"Low":8.7,"TurnoverRate":4.17,"Amount":87436140.0,"Average":8.914777732463294},{"Open":8.71,"Close":8.65,"High":8.86,"Low":8.51,"TurnoverRate":5.52,"Amount":112376925.0,"Average":8.648436958880705},{"Open":8.7,"Close":8.62,"High":8.7,"Low":8.37,"TurnoverRate":5.54,"Amount":111001237.0,"Average":8.512430079985275},{"Open":8.69,"Close":8.33,"High":8.69,"Low":8.3,"TurnoverRate":3.66,"Amount":72784573.0,"Average":8.458503062208742},{"Open":8.45,"Close":9.16,"High":9.16,"Low":8.34,"TurnoverRate":9.39,"Amount":197170413.0,"Average":8.921899627142572},{"Open":9.31,"Close":9.07,"High":9.54,"Low":8.95,"TurnoverRate":9.78,"Amount":212392117.0,"Average":9.226416898349262},{"Open":8.88,"Close":8.86,"High":9.23,"Low":8.83,"TurnoverRate":7.21,"Amount":152414323.0,"Average":8.982456565299387},{"Open":8.69,"Close":8.72,"High":8.83,"Low":8.45,"TurnoverRate":5.43,"Amount":110435701.0,"Average":8.642440778507313},{"Open":8.5,"Close":8.2,"High":8.62,"Low":8.2,"TurnoverRate":4.93,"Amount":97595699.0,"Average":8.414365316802746},{"Open":8.25,"Close":8.74,"High":8.96,"Low":8.11,"TurnoverRate":6.53,"Amount":131560224.0,"Average":8.56010306461058}] | [{"Open":8.5,"Close":8.88,"High":9.18,"Low":8.3,"TurnoverRate":8.44,"Amount":177606535.0,"Average":8.939596273291926},{"Open":9.3,"Close":9.0,"High":9.51,"Low":8.79,"TurnoverRate":7.82,"Amount":167101077.0,"Average":9.073493027953345},{"Open":8.97,"Close":9.9,"High":9.9,"Low":8.97,"TurnoverRate":12.7,"Amount":283033728.0,"Average":9.467277495317099},{"Open":9.5,"Close":9.64,"High":9.97,"Low":9.45,"TurnoverRate":8.38,"Amount":190460248.0,"Average":9.65793373426772},{"Open":9.61,"Close":10.31,"High":10.59,"Low":9.5,"TurnoverRate":12.31,"Amount":289756608.0,"Average":10.002644573322288},{"Open":10.1,"Close":10.05,"High":10.55,"Low":9.9,"TurnoverRate":7.53,"Amount":180105411.0,"Average":10.160292614405632},{"Open":10.06,"Close":9.4,"High":10.3,"Low":9.4,"TurnoverRate":5.01,"Amount":114757298.0,"Average":9.736003359661998},{"Open":9.34,"Close":9.46,"High":9.56,"Low":8.77,"TurnoverRate":4.51,"Amount":98132172.0,"Average":9.2417968978085},{"Open":9.45,"Close":9.26,"High":9.65,"Low":9.25,"TurnoverRate":3.95,"Amount":88266670.0,"Average":9.481863787732301},{"Open":9.21,"Close":9.09,"High":9.32,"Low":8.96,"TurnoverRate":2.93,"Amount":62883252.0,"Average":9.11232621831935}] |
[{"Open":5.26,"Close":5.08,"High":5.28,"Low":5.05,"TurnoverRate":3.44,"Amount":42629778.0,"Average":5.134076571965363},{"Open":5.15,"Close":5.01,"High":5.24,"Low":5.0,"TurnoverRate":3.78,"Amount":46388014.0,"Average":5.075663781690063},{"Open":5.06,"Close":4.84,"High":5.06,"Low":4.83,"TurnoverRate":4.0,"Amount":47423942.0,"Average":4.9115479100211274},{"Open":4.91,"Close":4.87,"High":5.02,"Low":4.84,"TurnoverRate":3.67,"Amount":43588614.0,"Average":4.909235828762572},{"Open":4.9,"Close":4.78,"High":4.94,"Low":4.75,"TurnoverRate":3.22,"Amount":37548904.0,"Average":4.828385304820811},{"Open":4.78,"Close":4.68,"High":4.83,"Low":4.66,"TurnoverRate":3.24,"Amount":37080458.0,"Average":4.736658576465178},{"Open":4.7,"Close":4.6,"High":4.72,"Low":4.54,"TurnoverRate":3.17,"Amount":35399335.0,"Average":4.619393334377284},{"Open":4.5,"Close":4.54,"High":4.65,"Low":4.45,"TurnoverRate":3.34,"Amount":36513506.0,"Average":4.529424913786687},{"Open":4.54,"Close":4.81,"High":4.88,"Low":4.52,"TurnoverRate":5.44,"Amount":62427387.0,"Average":4.75209997868583},{"Open":4.79,"Close":4.79,"High":4.87,"Low":4.76,"TurnoverRate":3.08,"Amount":35756849.0,"Average":4.806092689417868},{"Open":4.87,"Close":4.68,"High":4.87,"Low":4.6,"TurnoverRate":3.23,"Amount":36808124.0,"Average":4.714336360259743},{"Open":4.68,"Close":4.71,"High":4.83,"Low":4.65,"TurnoverRate":2.66,"Amount":30383855.0,"Average":4.734014988626095},{"Open":4.68,"Close":4.89,"High":4.96,"Low":4.68,"TurnoverRate":4.36,"Amount":50928613.0,"Average":4.833679410033978},{"Open":4.91,"Close":4.99,"High":5.05,"Low":4.85,"TurnoverRate":4.68,"Amount":55888107.0,"Average":4.943444075892264},{"Open":4.99,"Close":5.49,"High":5.49,"Low":4.99,"TurnoverRate":6.77,"Amount":86723168.0,"Average":5.298659986558318},{"Open":5.6,"Close":5.65,"High":5.99,"Low":5.52,"TurnoverRate":14.16,"Amount":196005876.0,"Average":5.727314262338194},{"Open":5.65,"Close":5.35,"High":5.66,"Low":5.3,"TurnoverRate":8.71,"Amount":114688749.0,"Average":5.4475943685253005},{"Open":5.39,"Close":5.24,"High":5.44,"Low":5.21,"TurnoverRate":5.26,"Amount":67352507.0,"Average":5.298590792516953},{"Open":5.4,"Close":5.28,"High":5.45,"Low":5.21,"TurnoverRate":4.17,"Amount":53230462.0,"Average":5.283472987324936},{"Open":5.25,"Close":5.18,"High":5.27,"Low":5.11,"TurnoverRate":3.66,"Amount":45815908.0,"Average":5.180216634254443},{"Open":5.21,"Close":5.07,"High":5.21,"Low":5.03,"TurnoverRate":3.99,"Amount":49175671.0,"Average":5.104175766005148},{"Open":5.01,"Close":5.1,"High":5.15,"Low":4.92,"TurnoverRate":3.84,"Amount":46695262.0,"Average":5.025535106978346},{"Open":5.12,"Close":5.33,"High":5.46,"Low":5.04,"TurnoverRate":7.41,"Amount":93587828.0,"Average":5.2244300667094645},{"Open":5.31,"Close":5.22,"High":5.38,"Low":5.17,"TurnoverRate":6.01,"Amount":76105047.0,"Average":5.242224801449265},{"Open":5.23,"Close":5.11,"High":5.25,"Low":5.08,"TurnoverRate":4.73,"Amount":58704144.0,"Average":5.13336574616555},{"Open":5.11,"Close":5.19,"High":5.31,"Low":5.08,"TurnoverRate":5.24,"Amount":65844282.0,"Average":5.196003977241341},{"Open":5.12,"Close":5.06,"High":5.17,"Low":5.03,"TurnoverRate":5.11,"Amount":62718219.0,"Average":5.081525392144154},{"Open":5.07,"Close":5.0,"High":5.09,"Low":4.97,"TurnoverRate":4.15,"Amount":50176026.0,"Average":5.003592540885521},{"Open":5.0,"Close":4.87,"High":5.01,"Low":4.77,"TurnoverRate":3.33,"Amount":39254511.0,"Average":4.883616695695447},{"Open":4.87,"Close":5.36,"High":5.36,"Low":4.87,"TurnoverRate":7.47,"Amount":95126718.0,"Average":5.268660441313306}] | [{"Open":5.76,"Close":5.9,"High":5.9,"Low":5.62,"TurnoverRate":10.61,"Amount":147828336.0,"Average":5.767695236906174},{"Open":6.1,"Close":6.49,"High":6.49,"Low":5.9,"TurnoverRate":11.79,"Amount":179644866.0,"Average":6.304678053899256},{"Open":7.14,"Close":7.14,"High":7.14,"Low":6.58,"TurnoverRate":33.57,"Amount":565607520.0,"Average":6.9719808001893355},{"Open":7.46,"Close":7.85,"High":7.85,"Low":6.6,"TurnoverRate":30.76,"Amount":549093872.0,"Average":7.385604863712482},{"Open":8.36,"Close":8.64,"High":8.64,"Low":8.1,"TurnoverRate":15.45,"Amount":315980240.0,"Average":8.460953737645834},{"Open":9.08,"Close":9.5,"High":9.5,"Low":8.78,"TurnoverRate":26.66,"Amount":590780384.0,"Average":9.169593190559413},{"Open":9.55,"Close":9.41,"High":10.45,"Low":9.14,"TurnoverRate":42.38,"Amount":1019955264.0,"Average":9.958011122219444},{"Open":8.99,"Close":9.69,"High":9.93,"Low":8.65,"TurnoverRate":35.69,"Amount":797997376.0,"Average":9.251596438935206},{"Open":9.19,"Close":9.66,"High":9.97,"Low":8.95,"TurnoverRate":31.79,"Amount":726841104.0,"Average":9.460258281162552},{"Open":9.32,"Close":10.09,"High":10.38,"Low":9.16,"TurnoverRate":36.39,"Amount":864584816.0,"Average":9.831296000436652}] |
[{"Open":6.36,"Close":6.21,"High":6.45,"Low":6.16,"TurnoverRate":3.32,"Amount":50530322.0,"Average":6.304941355559992},{"Open":6.21,"Close":6.25,"High":6.25,"Low":6.12,"TurnoverRate":2.49,"Amount":37294806.0,"Average":6.1895983669134},{"Open":6.22,"Close":6.16,"High":6.3,"Low":6.14,"TurnoverRate":2.75,"Amount":41189685.0,"Average":6.194775984719737},{"Open":6.2,"Close":5.81,"High":6.22,"Low":5.8,"TurnoverRate":3.73,"Amount":53968549.0,"Average":5.993442129578216},{"Open":5.8,"Close":5.99,"High":6.03,"Low":5.74,"TurnoverRate":2.66,"Amount":37806687.0,"Average":5.883485114925536},{"Open":6.0,"Close":5.97,"High":6.09,"Low":5.9,"TurnoverRate":2.24,"Amount":32284459.0,"Average":5.972188945207},{"Open":6.02,"Close":5.92,"High":6.02,"Low":5.88,"TurnoverRate":1.81,"Amount":25861506.0,"Average":5.915663471875929},{"Open":5.94,"Close":5.87,"High":6.04,"Low":5.83,"TurnoverRate":1.93,"Amount":27639897.0,"Average":5.917213718396095},{"Open":5.87,"Close":5.9,"High":5.96,"Low":5.81,"TurnoverRate":1.88,"Amount":26805704.0,"Average":5.888257622353045},{"Open":5.92,"Close":6.08,"High":6.1,"Low":5.84,"TurnoverRate":3.27,"Amount":47443564.0,"Average":6.004526343766216},{"Open":6.09,"Close":6.2,"High":6.25,"Low":6.02,"TurnoverRate":4.29,"Amount":63823813.0,"Average":6.157568474978533},{"Open":6.14,"Close":6.02,"High":6.14,"Low":6.01,"TurnoverRate":2.23,"Amount":32671904.0,"Average":6.061352825498126},{"Open":6.03,"Close":6.01,"High":6.06,"Low":5.94,"TurnoverRate":1.47,"Amount":21280600.0,"Average":5.987114562232725},{"Open":5.96,"Close":5.86,"High":5.99,"Low":5.82,"TurnoverRate":1.63,"Amount":23115762.0,"Average":5.872161056776324},{"Open":5.87,"Close":5.83,"High":5.91,"Low":5.8,"TurnoverRate":1.03,"Amount":14612563.0,"Average":5.854626787932209},{"Open":5.85,"Close":5.76,"High":5.89,"Low":5.73,"TurnoverRate":1.07,"Amount":14877882.0,"Average":5.777593879849326},{"Open":5.76,"Close":5.73,"High":5.8,"Low":5.68,"TurnoverRate":1.21,"Amount":16868176.0,"Average":5.752148678601875},{"Open":5.78,"Close":6.3,"High":6.3,"Low":5.74,"TurnoverRate":6.18,"Amount":92784650.0,"Average":6.208449036126036},{"Open":6.45,"Close":6.3,"High":6.45,"Low":6.18,"TurnoverRate":8.69,"Amount":132133037.0,"Average":6.288635550225116},{"Open":6.26,"Close":6.39,"High":6.42,"Low":6.17,"TurnoverRate":6.42,"Amount":97795374.0,"Average":6.3024259687699375},{"Open":6.44,"Close":6.4,"High":6.5,"Low":6.3,"TurnoverRate":5.65,"Amount":87771904.0,"Average":6.423540811323102},{"Open":6.4,"Close":6.24,"High":6.47,"Low":6.2,"TurnoverRate":3.84,"Amount":58401088.0,"Average":6.287529391499074},{"Open":6.26,"Close":6.28,"High":6.29,"Low":6.13,"TurnoverRate":2.53,"Amount":38029374.0,"Average":6.228809578406001},{"Open":6.27,"Close":6.18,"High":6.28,"Low":6.13,"TurnoverRate":2.03,"Amount":30411640.0,"Average":6.1882712029952796},{"Open":6.18,"Close":6.11,"High":6.23,"Low":6.1,"TurnoverRate":1.62,"Amount":24086220.0,"Average":6.160473681518236},{"Open":6.09,"Close":6.09,"High":6.1,"Low":5.95,"TurnoverRate":2.33,"Amount":33878577.0,"Average":6.011209744672546},{"Open":6.09,"Close":6.18,"High":6.27,"Low":6.05,"TurnoverRate":3.01,"Amount":44989924.0,"Average":6.182737229788228},{"Open":6.17,"Close":6.07,"High":6.17,"Low":6.0,"TurnoverRate":1.72,"Amount":25155599.0,"Average":6.046146949959141},{"Open":6.01,"Close":5.89,"High":6.03,"Low":5.86,"TurnoverRate":2.54,"Amount":36420364.0,"Average":5.935522164276402},{"Open":5.85,"Close":5.87,"High":5.9,"Low":5.75,"TurnoverRate":1.45,"Amount":20400940.0,"Average":5.832339403642186}] | [{"Open":5.85,"Close":5.98,"High":6.04,"Low":5.83,"TurnoverRate":1.8,"Amount":25885707.0,"Average":5.964723489561731},{"Open":5.94,"Close":5.85,"High":5.96,"Low":5.82,"TurnoverRate":1.53,"Amount":21681560.0,"Average":5.861306804357817},{"Open":5.8,"Close":5.82,"High":5.91,"Low":5.7,"TurnoverRate":1.75,"Amount":24490062.0,"Average":5.797287662153205},{"Open":5.83,"Close":5.51,"High":5.83,"Low":5.49,"TurnoverRate":2.96,"Amount":40498581.0,"Average":5.652121503935689},{"Open":5.51,"Close":5.49,"High":5.54,"Low":5.4,"TurnoverRate":1.7,"Amount":22377370.0,"Average":5.460958586524148},{"Open":5.49,"Close":5.66,"High":5.77,"Low":5.47,"TurnoverRate":2.02,"Amount":27531316.0,"Average":5.632314396186658},{"Open":5.65,"Close":5.61,"High":5.69,"Low":5.57,"TurnoverRate":1.47,"Amount":19939188.0,"Average":5.617780407404277},{"Open":5.61,"Close":5.69,"High":5.71,"Low":5.6,"TurnoverRate":1.72,"Amount":23428437.0,"Average":5.650853111432706},{"Open":5.73,"Close":5.65,"High":5.74,"Low":5.58,"TurnoverRate":1.34,"Amount":18284674.0,"Average":5.635590691940206},{"Open":5.64,"Close":5.76,"High":5.79,"Low":5.64,"TurnoverRate":2.12,"Amount":29439203.0,"Average":5.736287874359424}] |
[{"Open":4.88,"Close":4.69,"High":4.89,"Low":4.65,"TurnoverRate":2.44,"Amount":27792444.0,"Average":4.722108875900503},{"Open":4.67,"Close":4.45,"High":4.67,"Low":4.4,"TurnoverRate":2.71,"Amount":29490939.0,"Average":4.506010726072607},{"Open":4.46,"Close":4.61,"High":4.79,"Low":4.31,"TurnoverRate":2.84,"Amount":31396293.0,"Average":4.570456371735522},{"Open":4.59,"Close":4.47,"High":4.6,"Low":4.46,"TurnoverRate":1.5,"Amount":16318287.0,"Average":4.498866067490075},{"Open":4.46,"Close":4.5,"High":4.6,"Low":4.39,"TurnoverRate":1.31,"Amount":14242061.0,"Average":4.492055196341271},{"Open":4.52,"Close":4.37,"High":4.52,"Low":4.35,"TurnoverRate":1.6,"Amount":17004285.0,"Average":4.397622003258593},{"Open":4.36,"Close":4.41,"High":4.5,"Low":4.33,"TurnoverRate":1.35,"Amount":14385013.0,"Average":4.412174646504923},{"Open":4.45,"Close":4.59,"High":4.61,"Low":4.42,"TurnoverRate":2.18,"Amount":23885526.0,"Average":4.542269848816202},{"Open":4.6,"Close":4.7,"High":4.83,"Low":4.57,"TurnoverRate":2.35,"Amount":26720170.0,"Average":4.708814873557142},{"Open":4.7,"Close":5.17,"High":5.17,"Low":4.67,"TurnoverRate":4.78,"Amount":57470003.0,"Average":4.978990946502058},{"Open":5.4,"Close":5.69,"High":5.69,"Low":5.18,"TurnoverRate":7.75,"Amount":102054540.0,"Average":5.450757891363564},{"Open":5.4,"Close":5.15,"High":5.68,"Low":5.12,"TurnoverRate":14.19,"Amount":181456188.0,"Average":5.2894505513725285},{"Open":4.65,"Close":4.64,"High":4.77,"Low":4.64,"TurnoverRate":7.33,"Amount":82813151.0,"Average":4.6746418934937966},{"Open":4.2,"Close":4.18,"High":4.39,"Low":4.18,"TurnoverRate":3.38,"Amount":34359798.0,"Average":4.205657107186134},{"Open":3.76,"Close":3.95,"High":4.18,"Low":3.76,"TurnoverRate":8.65,"Amount":80953677.0,"Average":3.8708443269244563},{"Open":3.76,"Close":3.85,"High":3.95,"Low":3.76,"TurnoverRate":4.02,"Amount":37445131.0,"Average":3.853569105691057},{"Open":3.83,"Close":4.24,"High":4.24,"Low":3.82,"TurnoverRate":2.49,"Amount":24842307.0,"Average":4.131364354492691},{"Open":4.49,"Close":4.12,"High":4.49,"Low":4.0,"TurnoverRate":5.95,"Amount":60700581.0,"Average":4.218159524123889},{"Open":4.12,"Close":4.02,"High":4.24,"Low":3.97,"TurnoverRate":2.95,"Amount":28991757.0,"Average":4.066621360040397},{"Open":4.0,"Close":3.96,"High":4.07,"Low":3.87,"TurnoverRate":2.49,"Amount":23888359.0,"Average":3.971068388855642},{"Open":3.97,"Close":4.12,"High":4.26,"Low":3.97,"TurnoverRate":2.78,"Amount":27387914.0,"Average":4.07303679248089},{"Open":4.07,"Close":4.19,"High":4.2,"Low":4.02,"TurnoverRate":2.75,"Amount":27380441.0,"Average":4.121636133732745},{"Open":4.19,"Close":4.02,"High":4.25,"Low":4.01,"TurnoverRate":1.95,"Amount":19271146.0,"Average":4.079930981919803},{"Open":4.0,"Close":4.03,"High":4.08,"Low":3.96,"TurnoverRate":1.6,"Amount":15563760.0,"Average":4.035826159112125},{"Open":4.07,"Close":4.04,"High":4.13,"Low":3.99,"TurnoverRate":1.17,"Amount":11392172.0,"Average":4.043361845607809},{"Open":4.04,"Close":4.04,"High":4.08,"Low":4.0,"TurnoverRate":1.22,"Amount":11931283.0,"Average":4.0323373550981785},{"Open":4.12,"Close":4.26,"High":4.32,"Low":4.11,"TurnoverRate":2.55,"Amount":26105889.0,"Average":4.228222117845227},{"Open":4.24,"Close":4.48,"High":4.55,"Low":4.22,"TurnoverRate":2.91,"Amount":30905981.0,"Average":4.391176863402575},{"Open":4.51,"Close":4.93,"High":4.93,"Low":4.51,"TurnoverRate":3.89,"Amount":45307107.0,"Average":4.822726808238863},{"Open":5.09,"Close":4.6,"High":5.15,"Low":4.46,"TurnoverRate":6.51,"Amount":72838740.0,"Average":4.627884694804658}] | [{"Open":4.6,"Close":4.74,"High":4.99,"Low":4.58,"TurnoverRate":4.65,"Amount":53750357.0,"Average":4.780911791651472},{"Open":4.72,"Close":4.58,"High":4.79,"Low":4.55,"TurnoverRate":3.0,"Amount":33406462.0,"Average":4.604612267401792},{"Open":4.59,"Close":4.45,"High":4.65,"Low":4.42,"TurnoverRate":3.11,"Amount":33945107.0,"Average":4.517581447963801},{"Open":4.49,"Close":4.63,"High":4.84,"Low":4.47,"TurnoverRate":3.13,"Amount":35082217.0,"Average":4.643145836917824},{"Open":4.62,"Close":4.56,"High":4.7,"Low":4.52,"TurnoverRate":1.91,"Amount":21141124.0,"Average":4.568584332793085},{"Open":4.52,"Close":4.53,"High":4.6,"Low":4.46,"TurnoverRate":2.34,"Amount":25559074.0,"Average":4.516136407809877},{"Open":4.53,"Close":4.45,"High":4.58,"Low":4.43,"TurnoverRate":2.16,"Amount":23421340.0,"Average":4.481952657060298},{"Open":4.44,"Close":4.57,"High":4.61,"Low":4.4,"TurnoverRate":2.91,"Amount":31815014.0,"Average":4.525606543385491},{"Open":4.56,"Close":4.6,"High":4.65,"Low":4.55,"TurnoverRate":2.39,"Amount":26555735.0,"Average":4.599670038452212},{"Open":4.62,"Close":4.5,"High":4.64,"Low":4.31,"TurnoverRate":2.46,"Amount":26649201.0,"Average":4.4909337714863495}] |
[{"Open":4.17,"Close":4.16,"High":4.22,"Low":4.13,"TurnoverRate":1.03,"Amount":10378129.0,"Average":4.159237335684514},{"Open":4.12,"Close":4.18,"High":4.21,"Low":4.12,"TurnoverRate":0.96,"Amount":9613325.0,"Average":4.157473078752757},{"Open":4.17,"Close":4.16,"High":4.27,"Low":4.15,"TurnoverRate":1.17,"Amount":11883114.0,"Average":4.193645539243366},{"Open":4.16,"Close":4.2,"High":4.22,"Low":4.14,"TurnoverRate":1.3,"Amount":13151061.0,"Average":4.182375333926982},{"Open":4.22,"Close":4.06,"High":4.22,"Low":4.05,"TurnoverRate":1.99,"Amount":19700065.0,"Average":4.100677546262568},{"Open":4.08,"Close":4.08,"High":4.1,"Low":4.01,"TurnoverRate":1.03,"Amount":10145712.0,"Average":4.067721914842434},{"Open":4.1,"Close":4.05,"High":4.11,"Low":4.04,"TurnoverRate":1.0,"Amount":9799739.0,"Average":4.057022976609398},{"Open":4.05,"Close":4.05,"High":4.09,"Low":4.01,"TurnoverRate":1.08,"Amount":10524448.0,"Average":4.046930708298085},{"Open":4.07,"Close":4.1,"High":4.11,"Low":4.04,"TurnoverRate":1.07,"Amount":10593035.0,"Average":4.078793654460744},{"Open":4.11,"Close":4.09,"High":4.14,"Low":4.07,"TurnoverRate":1.02,"Amount":10121986.0,"Average":4.090848320737178},{"Open":4.09,"Close":4.07,"High":4.09,"Low":4.02,"TurnoverRate":1.35,"Amount":13252871.0,"Average":4.051998348977283},{"Open":4.06,"Close":4.12,"High":4.13,"Low":4.04,"TurnoverRate":1.4,"Amount":13889416.0,"Average":4.095723047888653},{"Open":4.11,"Close":4.12,"High":4.15,"Low":4.09,"TurnoverRate":1.24,"Amount":12351496.0,"Average":4.120324248590586},{"Open":4.12,"Close":4.1,"High":4.16,"Low":4.08,"TurnoverRate":1.24,"Amount":12304897.0,"Average":4.106012079551522},{"Open":4.08,"Close":4.09,"High":4.1,"Low":4.04,"TurnoverRate":1.08,"Amount":10643827.0,"Average":4.074348109018527},{"Open":4.08,"Close":4.1,"High":4.17,"Low":4.06,"TurnoverRate":1.92,"Amount":19050219.0,"Average":4.109547631374579},{"Open":4.1,"Close":4.07,"High":4.12,"Low":4.06,"TurnoverRate":1.18,"Amount":11676401.0,"Average":4.087803178826495},{"Open":4.07,"Close":4.06,"High":4.1,"Low":4.05,"TurnoverRate":1.11,"Amount":10914478.0,"Average":4.074999253285544},{"Open":4.05,"Close":4.03,"High":4.1,"Low":4.03,"TurnoverRate":1.29,"Amount":12669655.0,"Average":4.048459817862279},{"Open":4.04,"Close":3.95,"High":4.05,"Low":3.87,"TurnoverRate":2.03,"Amount":19330874.0,"Average":3.9317564983931987},{"Open":3.98,"Close":4.35,"High":4.35,"Low":3.96,"TurnoverRate":4.08,"Amount":42444377.0,"Average":4.303263309440045},{"Open":4.43,"Close":4.43,"High":4.79,"Low":4.31,"TurnoverRate":14.96,"Amount":163445604.0,"Average":4.522079908366281},{"Open":4.36,"Close":4.5,"High":4.59,"Low":4.22,"TurnoverRate":11.03,"Amount":116325899.0,"Average":4.365407960311027},{"Open":4.37,"Close":4.25,"High":4.44,"Low":4.22,"TurnoverRate":6.59,"Amount":68721782.0,"Average":4.314499657837406},{"Open":4.22,"Close":4.29,"High":4.31,"Low":4.19,"TurnoverRate":3.94,"Amount":40539411.0,"Average":4.2558380574452},{"Open":4.25,"Close":4.33,"High":4.34,"Low":4.17,"TurnoverRate":3.73,"Amount":38455823.0,"Average":4.264435117212624},{"Open":4.33,"Close":4.1,"High":4.33,"Low":4.06,"TurnoverRate":5.44,"Amount":54559317.0,"Average":4.150891433353621},{"Open":4.08,"Close":4.12,"High":4.15,"Low":4.0,"TurnoverRate":2.97,"Amount":29208201.0,"Average":4.072588993153836},{"Open":4.11,"Close":4.09,"High":4.14,"Low":4.01,"TurnoverRate":2.32,"Amount":22952482.0,"Average":4.088145126816757},{"Open":4.11,"Close":4.14,"High":4.2,"Low":4.08,"TurnoverRate":2.76,"Amount":27684300.0,"Average":4.147895659469907}] | [{"Open":4.13,"Close":4.1,"High":4.17,"Low":4.06,"TurnoverRate":2.05,"Amount":20331911.0,"Average":4.104388840664554},{"Open":4.08,"Close":4.21,"High":4.22,"Low":4.06,"TurnoverRate":2.75,"Amount":27565295.0,"Average":4.151462371421256},{"Open":4.21,"Close":4.16,"High":4.21,"Low":4.12,"TurnoverRate":1.76,"Amount":17632462.0,"Average":4.15125650382578},{"Open":4.2,"Close":4.12,"High":4.2,"Low":4.11,"TurnoverRate":1.66,"Amount":16682549.0,"Average":4.15102366319142},{"Open":4.12,"Close":4.11,"High":4.14,"Low":4.07,"TurnoverRate":1.45,"Amount":14360517.0,"Average":4.106172475909988},{"Open":4.11,"Close":4.09,"High":4.16,"Low":4.07,"TurnoverRate":1.36,"Amount":13587010.0,"Average":4.092226371905307},{"Open":4.11,"Close":4.11,"High":4.16,"Low":4.06,"TurnoverRate":1.51,"Amount":15246531.0,"Average":4.115012010472052},{"Open":4.1,"Close":4.12,"High":4.19,"Low":4.1,"TurnoverRate":1.44,"Amount":14594275.0,"Average":4.141747311065074},{"Open":4.12,"Close":4.29,"High":4.34,"Low":4.1,"TurnoverRate":3.93,"Amount":40850539.0,"Average":4.247963292258098},{"Open":4.29,"Close":4.25,"High":4.3,"Low":4.2,"TurnoverRate":2.34,"Amount":24233443.0,"Average":4.2327679382379655}] |
[{"Open":3.97,"Close":3.98,"High":4.02,"Low":3.93,"TurnoverRate":1.45,"Amount":14093523.0,"Average":3.966207857263466},{"Open":3.96,"Close":3.95,"High":3.97,"Low":3.92,"TurnoverRate":1.24,"Amount":11934836.0,"Average":3.938759776905053},{"Open":3.96,"Close":4.03,"High":4.05,"Low":3.95,"TurnoverRate":1.92,"Amount":18720855.0,"Average":3.9893568734417286},{"Open":4.02,"Close":4.06,"High":4.07,"Low":4.0,"TurnoverRate":1.31,"Amount":12985920.0,"Average":4.0374082825519215},{"Open":4.06,"Close":4.07,"High":4.09,"Low":4.03,"TurnoverRate":1.21,"Amount":12045823.0,"Average":4.061439360733673},{"Open":4.07,"Close":4.14,"High":4.16,"Low":4.05,"TurnoverRate":2.61,"Amount":26313675.0,"Average":4.122914153204958},{"Open":4.17,"Close":4.2,"High":4.35,"Low":4.14,"TurnoverRate":4.25,"Amount":44296769.0,"Average":4.253497052101938},{"Open":4.22,"Close":4.22,"High":4.29,"Low":4.2,"TurnoverRate":2.76,"Amount":28685643.0,"Average":4.247208024874149},{"Open":4.2,"Close":4.28,"High":4.28,"Low":4.18,"TurnoverRate":1.91,"Amount":19826520.0,"Average":4.241964954320803},{"Open":4.28,"Close":4.2,"High":4.32,"Low":4.16,"TurnoverRate":1.91,"Amount":19800808.0,"Average":4.230761078586386},{"Open":4.18,"Close":4.21,"High":4.24,"Low":4.16,"TurnoverRate":1.18,"Amount":12133902.0,"Average":4.198872586338155},{"Open":4.21,"Close":4.13,"High":4.27,"Low":4.13,"TurnoverRate":1.57,"Amount":16196151.0,"Average":4.198831047623986},{"Open":4.13,"Close":4.28,"High":4.34,"Low":4.1,"TurnoverRate":2.96,"Amount":30602147.0,"Average":4.216333287406999},{"Open":4.28,"Close":4.19,"High":4.28,"Low":4.14,"TurnoverRate":2.27,"Amount":23186320.0,"Average":4.178317595329056},{"Open":4.16,"Close":4.2,"High":4.27,"Low":4.16,"TurnoverRate":1.57,"Amount":16181614.0,"Average":4.211001119004866},{"Open":4.2,"Close":4.08,"High":4.24,"Low":4.06,"TurnoverRate":1.78,"Amount":18009316.0,"Average":4.129629901398761},{"Open":4.05,"Close":3.97,"High":4.1,"Low":3.89,"TurnoverRate":1.64,"Amount":15943680.0,"Average":3.966286879944276},{"Open":3.97,"Close":4.07,"High":4.09,"Low":3.94,"TurnoverRate":1.6,"Amount":15750538.0,"Average":4.0198402327599405},{"Open":4.06,"Close":3.97,"High":4.11,"Low":3.97,"TurnoverRate":1.21,"Amount":11962470.0,"Average":4.040692450599561},{"Open":4.06,"Close":4.15,"High":4.16,"Low":3.99,"TurnoverRate":1.64,"Amount":16394251.0,"Average":4.087118817311528},{"Open":4.16,"Close":4.24,"High":4.31,"Low":4.16,"TurnoverRate":2.95,"Amount":30747240.0,"Average":4.250672565148268},{"Open":4.28,"Close":4.26,"High":4.35,"Low":4.21,"TurnoverRate":2.36,"Amount":24658956.0,"Average":4.265296040682891},{"Open":4.22,"Close":4.27,"High":4.34,"Low":4.1,"TurnoverRate":3.24,"Amount":33648047.0,"Average":4.237522448208551},{"Open":4.28,"Close":4.26,"High":4.29,"Low":4.15,"TurnoverRate":2.18,"Amount":22559072.0,"Average":4.22035657493499},{"Open":4.27,"Close":4.23,"High":4.28,"Low":4.19,"TurnoverRate":1.17,"Amount":12105375.0,"Average":4.221136411186275},{"Open":4.22,"Close":4.19,"High":4.26,"Low":4.17,"TurnoverRate":1.09,"Amount":11267694.0,"Average":4.202168270306556},{"Open":4.18,"Close":4.16,"High":4.18,"Low":4.1,"TurnoverRate":1.02,"Amount":10372355.0,"Average":4.135377960290248},{"Open":4.16,"Close":4.09,"High":4.18,"Low":4.07,"TurnoverRate":1.31,"Amount":13221044.0,"Average":4.111532528921508},{"Open":4.09,"Close":4.03,"High":4.09,"Low":4.01,"TurnoverRate":1.3,"Amount":12832063.0,"Average":4.024230250572334},{"Open":4.01,"Close":4.03,"High":4.08,"Low":4.01,"TurnoverRate":0.92,"Amount":9146965.0,"Average":4.048225271077672}] | [{"Open":4.05,"Close":3.99,"High":4.05,"Low":3.99,"TurnoverRate":1.0,"Amount":9786129.0,"Average":4.005783462955383},{"Open":3.98,"Close":3.96,"High":4.01,"Low":3.94,"TurnoverRate":0.98,"Amount":9503832.0,"Average":3.9625717144763177},{"Open":3.96,"Close":3.98,"High":4.03,"Low":3.95,"TurnoverRate":0.84,"Amount":8259332.0,"Average":3.9904010049280125},{"Open":4.06,"Close":3.88,"High":4.06,"Low":3.86,"TurnoverRate":2.27,"Amount":21721714.0,"Average":3.9109331844943376},{"Open":3.89,"Close":3.86,"High":3.9,"Low":3.8,"TurnoverRate":0.99,"Amount":9275541.0,"Average":3.840962772785623},{"Open":3.87,"Close":3.93,"High":3.98,"Low":3.84,"TurnoverRate":1.01,"Amount":9718814.0,"Average":3.908946627518803},{"Open":3.94,"Close":3.94,"High":3.98,"Low":3.89,"TurnoverRate":0.71,"Amount":6832368.0,"Average":3.941144439317028},{"Open":3.93,"Close":3.91,"High":3.98,"Low":3.82,"TurnoverRate":1.07,"Amount":10218580.0,"Average":3.8972463768115944},{"Open":3.94,"Close":3.88,"High":3.94,"Low":3.85,"TurnoverRate":0.87,"Amount":8239580.0,"Average":3.881833600301517},{"Open":3.89,"Close":3.9,"High":3.92,"Low":3.85,"TurnoverRate":1.02,"Amount":9679475.0,"Average":3.8856228172293363}] |
[{"Open":4.5,"Close":4.56,"High":4.59,"Low":4.44,"TurnoverRate":3.22,"Amount":36578113.0,"Average":4.524418400415605},{"Open":4.56,"Close":4.73,"High":4.87,"Low":4.54,"TurnoverRate":6.27,"Amount":74399860.0,"Average":4.727732908006024},{"Open":4.76,"Close":4.85,"High":5.0,"Low":4.7,"TurnoverRate":6.26,"Amount":76230433.0,"Average":4.845750092172343},{"Open":4.82,"Close":4.81,"High":5.05,"Low":4.77,"TurnoverRate":5.33,"Amount":64715063.0,"Average":4.832692086535086},{"Open":4.81,"Close":4.7,"High":4.82,"Low":4.68,"TurnoverRate":3.68,"Amount":43865718.0,"Average":4.7444453097115415},{"Open":4.7,"Close":4.73,"High":4.79,"Low":4.63,"TurnoverRate":2.47,"Amount":29197227.0,"Average":4.7155429042104755},{"Open":4.75,"Close":4.73,"High":4.84,"Low":4.7,"TurnoverRate":2.11,"Amount":25283581.0,"Average":4.762669015013092},{"Open":4.71,"Close":4.8,"High":4.85,"Low":4.71,"TurnoverRate":3.01,"Amount":36311013.0,"Average":4.80107535269929},{"Open":4.84,"Close":4.9,"High":4.99,"Low":4.78,"TurnoverRate":4.8,"Amount":59099322.0,"Average":4.90536292631911},{"Open":4.93,"Close":4.9,"High":5.08,"Low":4.82,"TurnoverRate":7.33,"Amount":90955244.0,"Average":4.944240875833052},{"Open":4.93,"Close":4.87,"High":4.93,"Low":4.82,"TurnoverRate":2.88,"Amount":35199442.0,"Average":4.869266693411169},{"Open":4.83,"Close":4.72,"High":4.87,"Low":4.66,"TurnoverRate":4.09,"Amount":48825371.0,"Average":4.756026787453731},{"Open":4.74,"Close":4.77,"High":4.84,"Low":4.71,"TurnoverRate":1.88,"Amount":22530212.0,"Average":4.762452862095206},{"Open":4.77,"Close":4.6,"High":4.81,"Low":4.54,"TurnoverRate":2.86,"Amount":33206167.0,"Average":4.619667084028937},{"Open":4.6,"Close":4.6,"High":4.65,"Low":4.51,"TurnoverRate":1.74,"Amount":20027212.0,"Average":4.578171676763058},{"Open":4.62,"Close":4.5,"High":4.62,"Low":4.47,"TurnoverRate":1.46,"Amount":16554310.0,"Average":4.530214547643807},{"Open":4.54,"Close":4.26,"High":4.55,"Low":4.26,"TurnoverRate":2.14,"Amount":23326238.0,"Average":4.340491989356357},{"Open":4.23,"Close":4.28,"High":4.34,"Low":4.22,"TurnoverRate":1.45,"Amount":15557679.0,"Average":4.275379647695733},{"Open":4.3,"Close":4.09,"High":4.37,"Low":4.08,"TurnoverRate":2.61,"Amount":27429723.0,"Average":4.17989470155281},{"Open":4.28,"Close":4.31,"High":4.37,"Low":4.13,"TurnoverRate":2.65,"Amount":28299345.0,"Average":4.259191336935419},{"Open":4.44,"Close":4.22,"High":4.49,"Low":4.19,"TurnoverRate":3.29,"Amount":35301603.0,"Average":4.268375914394535},{"Open":4.21,"Close":4.34,"High":4.36,"Low":4.13,"TurnoverRate":2.26,"Amount":24363119.0,"Average":4.301322187108278},{"Open":4.34,"Close":4.29,"High":4.37,"Low":4.26,"TurnoverRate":2.24,"Amount":24168446.0,"Average":4.301659903175281},{"Open":4.3,"Close":4.25,"High":4.31,"Low":4.22,"TurnoverRate":1.78,"Amount":19003573.0,"Average":4.255356934927673},{"Open":4.25,"Close":4.14,"High":4.27,"Low":4.12,"TurnoverRate":2.26,"Amount":23682034.0,"Average":4.165045815086442},{"Open":4.13,"Close":4.2,"High":4.27,"Low":4.07,"TurnoverRate":2.02,"Amount":21285471.0,"Average":4.191868722675174},{"Open":4.2,"Close":4.17,"High":4.22,"Low":4.12,"TurnoverRate":1.71,"Amount":17861895.0,"Average":4.167108762597985},{"Open":4.19,"Close":4.24,"High":4.27,"Low":4.13,"TurnoverRate":1.96,"Amount":20838959.0,"Average":4.228255858780562},{"Open":4.24,"Close":4.22,"High":4.27,"Low":4.17,"TurnoverRate":1.77,"Amount":18729836.0,"Average":4.204699966326187},{"Open":4.19,"Close":4.2,"High":4.22,"Low":4.16,"TurnoverRate":1.33,"Amount":13994062.0,"Average":4.19034075937238}] | [{"Open":4.21,"Close":4.29,"High":4.33,"Low":4.18,"TurnoverRate":2.57,"Amount":27530649.0,"Average":4.271894143934457},{"Open":4.3,"Close":4.25,"High":4.32,"Low":4.23,"TurnoverRate":1.49,"Amount":15974592.0,"Average":4.259436860068259},{"Open":4.29,"Close":4.29,"High":4.3,"Low":4.21,"TurnoverRate":1.7,"Amount":18228490.0,"Average":4.263375900458415},{"Open":4.28,"Close":4.21,"High":4.33,"Low":4.17,"TurnoverRate":2.23,"Amount":23812900.0,"Average":4.25519102247954},{"Open":4.23,"Close":4.22,"High":4.29,"Low":4.17,"TurnoverRate":1.61,"Amount":17045733.0,"Average":4.221853374613003},{"Open":4.22,"Close":4.25,"High":4.26,"Low":4.17,"TurnoverRate":1.88,"Amount":19831840.0,"Average":4.211565333729745},{"Open":4.37,"Close":4.28,"High":4.37,"Low":4.23,"TurnoverRate":1.47,"Amount":15788152.0,"Average":4.265799897327821},{"Open":4.28,"Close":4.29,"High":4.33,"Low":4.22,"TurnoverRate":1.28,"Amount":13787215.0,"Average":4.297224473257699},{"Open":4.33,"Close":4.36,"High":4.41,"Low":4.26,"TurnoverRate":1.82,"Amount":19935832.0,"Average":4.368061349693251},{"Open":4.38,"Close":4.34,"High":4.38,"Low":4.31,"TurnoverRate":1.26,"Amount":13714369.0,"Average":4.342051290169384}] |
[{"Open":2.66,"Close":2.77,"High":2.78,"Low":2.66,"TurnoverRate":9.64,"Amount":68120966.0,"Average":2.6737381563557294},{"Open":2.74,"Close":2.64,"High":2.74,"Low":2.63,"TurnoverRate":6.3,"Amount":44163696.0,"Average":2.651311797230043},{"Open":2.64,"Close":2.77,"High":2.77,"Low":2.62,"TurnoverRate":5.47,"Amount":39666899.0,"Average":2.744810194026959},{"Open":2.78,"Close":2.8,"High":2.85,"Low":2.69,"TurnoverRate":5.53,"Amount":40505005.0,"Average":2.769857079358567},{"Open":2.76,"Close":2.94,"High":2.94,"Low":2.75,"TurnoverRate":2.46,"Amount":18627810.0,"Average":2.8638342685832887},{"Open":2.97,"Close":2.95,"High":3.05,"Low":2.86,"TurnoverRate":3.28,"Amount":25465752.0,"Average":2.9417389998498273},{"Open":2.9,"Close":2.97,"High":3.03,"Low":2.89,"TurnoverRate":2.17,"Amount":16910604.0,"Average":2.9469710541449556},{"Open":3.01,"Close":3.12,"High":3.12,"Low":2.96,"TurnoverRate":3.05,"Amount":24855687.0,"Average":3.084406154991624},{"Open":3.18,"Close":3.28,"High":3.28,"Low":3.11,"TurnoverRate":3.86,"Amount":32785160.0,"Average":3.2130973381943626},{"Open":3.24,"Close":3.44,"High":3.44,"Low":3.21,"TurnoverRate":2.15,"Amount":19104740.0,"Average":3.3601385933130485},{"Open":3.47,"Close":3.27,"High":3.61,"Low":3.27,"TurnoverRate":6.63,"Amount":59582323.0,"Average":3.4034594776767353},{"Open":3.2,"Close":3.35,"High":3.35,"Low":3.18,"TurnoverRate":4.08,"Amount":35182934.0,"Average":3.2659649481090915},{"Open":3.35,"Close":3.32,"High":3.38,"Low":3.24,"TurnoverRate":2.24,"Amount":19521226.0,"Average":3.304537698479873},{"Open":3.33,"Close":3.3,"High":3.35,"Low":3.27,"TurnoverRate":1.55,"Amount":13493043.0,"Average":3.298226106086531},{"Open":3.29,"Close":3.47,"High":3.47,"Low":3.27,"TurnoverRate":1.64,"Amount":14636918.0,"Average":3.3872345644728314},{"Open":3.54,"Close":3.6,"High":3.64,"Low":3.48,"TurnoverRate":3.25,"Amount":30662688.0,"Average":3.5666315385420666},{"Open":3.55,"Close":3.75,"High":3.77,"Low":3.55,"TurnoverRate":2.46,"Amount":23811136.0,"Average":3.67042313443189},{"Open":3.72,"Close":3.74,"High":3.87,"Low":3.65,"TurnoverRate":2.42,"Amount":24064045.0,"Average":3.76978491086255},{"Open":3.72,"Close":3.55,"High":3.76,"Low":3.55,"TurnoverRate":2.78,"Amount":26602920.0,"Average":3.6221060370884732},{"Open":3.56,"Close":3.58,"High":3.62,"Low":3.49,"TurnoverRate":1.9,"Amount":17772089.0,"Average":3.537649342118359},{"Open":3.58,"Close":3.4,"High":3.63,"Low":3.4,"TurnoverRate":2.45,"Amount":22414793.0,"Average":3.4649013000262787},{"Open":3.37,"Close":3.25,"High":3.4,"Low":3.23,"TurnoverRate":3.9,"Amount":33817319.0,"Average":3.2820877169144764},{"Open":3.25,"Close":3.37,"High":3.39,"Low":3.25,"TurnoverRate":1.98,"Amount":17482996.0,"Average":3.3368316982860633},{"Open":3.38,"Close":3.37,"High":3.39,"Low":3.31,"TurnoverRate":0.99,"Amount":8744042.0,"Average":3.349822625751829},{"Open":3.35,"Close":3.25,"High":3.35,"Low":3.2,"TurnoverRate":2.07,"Amount":17592196.0,"Average":3.2218959012490385},{"Open":3.25,"Close":3.31,"High":3.37,"Low":3.25,"TurnoverRate":1.46,"Amount":12777321.0,"Average":3.308472553081305},{"Open":3.32,"Close":3.38,"High":3.38,"Low":3.25,"TurnoverRate":1.27,"Amount":11102558.0,"Average":3.314196417910448},{"Open":3.35,"Close":3.44,"High":3.49,"Low":3.32,"TurnoverRate":2.08,"Amount":18716772.0,"Average":3.4019979279131904},{"Open":3.43,"Close":3.54,"High":3.57,"Low":3.41,"TurnoverRate":1.97,"Amount":18235528.0,"Average":3.498556875083936},{"Open":3.52,"Close":3.59,"High":3.62,"Low":3.48,"TurnoverRate":1.93,"Amount":18085633.0,"Average":3.5540074280773464}] | [{"Open":3.66,"Close":3.53,"High":3.74,"Low":3.47,"TurnoverRate":4.28,"Amount":41502244.0,"Average":3.6047844629161565},{"Open":3.5,"Close":3.55,"High":3.58,"Low":3.48,"TurnoverRate":1.28,"Amount":12161504.0,"Average":3.5296775504280946},{"Open":3.61,"Close":3.54,"High":3.61,"Low":3.51,"TurnoverRate":1.71,"Amount":16288659.0,"Average":3.5498875449493297},{"Open":3.54,"Close":3.62,"High":3.62,"Low":3.48,"TurnoverRate":2.28,"Amount":21739107.0,"Average":3.544034398434953},{"Open":3.59,"Close":3.53,"High":3.61,"Low":3.5,"TurnoverRate":3.17,"Amount":30196005.0,"Average":3.5376960927889405},{"Open":3.51,"Close":3.43,"High":3.54,"Low":3.4,"TurnoverRate":4.32,"Amount":40256478.0,"Average":3.461880552091843},{"Open":3.43,"Close":3.35,"High":3.46,"Low":3.33,"TurnoverRate":2.94,"Amount":35248284.0,"Average":3.3958538700167633},{"Open":3.33,"Close":3.5,"High":3.52,"Low":3.26,"TurnoverRate":4.08,"Amount":48872251.0,"Average":3.391692298083196},{"Open":3.48,"Close":3.6,"High":3.6,"Low":3.42,"TurnoverRate":2.56,"Amount":32115575.0,"Average":3.5471145350121494},{"Open":3.58,"Close":3.59,"High":3.62,"Low":3.51,"TurnoverRate":2.11,"Amount":26429994.0,"Average":3.5502712069312916}] |
[{"Open":3.38,"Close":3.42,"High":3.42,"Low":3.33,"TurnoverRate":1.22,"Amount":18795086.0,"Average":3.385099148100787},{"Open":3.39,"Close":3.44,"High":3.46,"Low":3.37,"TurnoverRate":1.76,"Amount":27254888.0,"Average":3.4207148953260704},{"Open":3.42,"Close":3.41,"High":3.49,"Low":3.39,"TurnoverRate":1.35,"Amount":20957488.0,"Average":3.4298623635500713},{"Open":3.43,"Close":3.36,"High":3.43,"Low":3.34,"TurnoverRate":1.43,"Amount":21916307.0,"Average":3.37906952003577},{"Open":3.37,"Close":3.37,"High":3.39,"Low":3.31,"TurnoverRate":1.14,"Amount":17388091.0,"Average":3.3576169695097224},{"Open":3.4,"Close":3.46,"High":3.48,"Low":3.38,"TurnoverRate":2.44,"Amount":37820060.0,"Average":3.420215594422037},{"Open":3.45,"Close":3.48,"High":3.51,"Low":3.42,"TurnoverRate":1.98,"Amount":31129867.0,"Average":3.464957035684869},{"Open":3.48,"Close":3.38,"High":3.48,"Low":3.31,"TurnoverRate":2.05,"Amount":31616977.0,"Average":3.3948564403212647},{"Open":3.37,"Close":3.33,"High":3.4,"Low":3.29,"TurnoverRate":1.56,"Amount":23593574.62,"Average":3.332614077066501},{"Open":3.26,"Close":3.27,"High":3.31,"Low":3.25,"TurnoverRate":1.12,"Amount":16706739.0,"Average":3.2788528644044512},{"Open":3.28,"Close":3.3,"High":3.4,"Low":3.26,"TurnoverRate":1.54,"Amount":23062556.0,"Average":3.306080449554173},{"Open":3.27,"Close":3.16,"High":3.28,"Low":3.14,"TurnoverRate":1.83,"Amount":26447240.55,"Average":3.18960412822461},{"Open":3.13,"Close":3.07,"High":3.14,"Low":3.05,"TurnoverRate":1.01,"Amount":14062545.0,"Average":3.0785579806913463},{"Open":3.1,"Close":3.1,"High":3.13,"Low":3.07,"TurnoverRate":0.54,"Amount":7591652.76,"Average":3.0929528457934405},{"Open":2.95,"Close":2.95,"High":2.95,"Low":2.95,"TurnoverRate":0.46,"Amount":6205325.0,"Average":2.95},{"Open":2.86,"Close":3.0,"High":3.01,"Low":2.86,"TurnoverRate":3.04,"Amount":40127285.09,"Average":2.9096718939888335},{"Open":2.97,"Close":3.04,"High":3.04,"Low":2.91,"TurnoverRate":2.04,"Amount":27726507.71,"Average":2.991929266976724},{"Open":3.0,"Close":3.09,"High":3.17,"Low":2.95,"TurnoverRate":1.52,"Amount":21192510.0,"Average":3.077220520117905},{"Open":3.09,"Close":3.24,"High":3.24,"Low":3.07,"TurnoverRate":1.37,"Amount":19585468.7,"Average":3.1415666073175816},{"Open":3.25,"Close":3.27,"High":3.34,"Low":3.19,"TurnoverRate":1.72,"Amount":25606545.0,"Average":3.2851647294280655},{"Open":3.27,"Close":3.2,"High":3.32,"Low":3.11,"TurnoverRate":1.16,"Amount":17002901.33,"Average":3.2175042728734975},{"Open":3.18,"Close":3.2,"High":3.21,"Low":3.14,"TurnoverRate":0.53,"Amount":7652897.48,"Average":3.172053999834204},{"Open":3.18,"Close":3.16,"High":3.2,"Low":3.1,"TurnoverRate":0.54,"Amount":7706770.0,"Average":3.1492195161817587},{"Open":3.16,"Close":3.28,"High":3.29,"Low":3.13,"TurnoverRate":1.11,"Amount":16285041.8,"Average":3.2375828628230616},{"Open":3.28,"Close":3.3,"High":3.32,"Low":3.22,"TurnoverRate":0.75,"Amount":11160751.42,"Average":3.2756373033575956},{"Open":3.32,"Close":3.36,"High":3.38,"Low":3.26,"TurnoverRate":0.9,"Amount":13735217.88,"Average":3.3465433520941454},{"Open":3.37,"Close":3.43,"High":3.44,"Low":3.37,"TurnoverRate":1.0,"Amount":15514963.0,"Average":3.416715408839657},{"Open":3.4,"Close":3.37,"High":3.42,"Low":3.35,"TurnoverRate":1.0,"Amount":15301494.0,"Average":3.3871597122302157},{"Open":3.54,"Close":3.4,"High":3.54,"Low":3.33,"TurnoverRate":4.5,"Amount":71394387.0,"Average":3.4965882076372665},{"Open":3.35,"Close":3.29,"High":3.39,"Low":3.28,"TurnoverRate":1.54,"Amount":23265481.0,"Average":3.330682156559583}] | [{"Open":3.3,"Close":3.27,"High":3.38,"Low":3.27,"TurnoverRate":0.93,"Amount":14015316.0,"Average":3.312530371070669},{"Open":3.27,"Close":3.24,"High":3.32,"Low":3.24,"TurnoverRate":0.56,"Amount":8269229.0,"Average":3.2702796013604365},{"Open":3.27,"Close":3.3,"High":3.31,"Low":3.24,"TurnoverRate":0.53,"Amount":7817829.5,"Average":3.2772288828337874},{"Open":3.28,"Close":3.3,"High":3.31,"Low":3.26,"TurnoverRate":0.38,"Amount":5600415.0,"Average":3.2897174577067667},{"Open":3.23,"Close":3.26,"High":3.28,"Low":3.21,"TurnoverRate":0.77,"Amount":11337184.0,"Average":3.240306390762547},{"Open":3.24,"Close":3.25,"High":3.31,"Low":3.24,"TurnoverRate":0.52,"Amount":7660916.0,"Average":3.2761358193636676},{"Open":3.22,"Close":3.09,"High":3.23,"Low":3.09,"TurnoverRate":1.16,"Amount":16464775.0,"Average":3.1347742893589476},{"Open":3.06,"Close":3.09,"High":3.13,"Low":3.03,"TurnoverRate":0.3,"Amount":4168055.0,"Average":3.0817412199630314},{"Open":3.07,"Close":3.13,"High":3.15,"Low":3.07,"TurnoverRate":0.52,"Amount":7379049.0,"Average":3.1151000506585613},{"Open":3.14,"Close":3.13,"High":3.19,"Low":3.1,"TurnoverRate":0.47,"Amount":6677245.44,"Average":3.1536605299201814}] |
[{"Open":3.11,"Close":3.09,"High":3.12,"Low":3.09,"TurnoverRate":0.32,"Amount":4452444.0,"Average":3.1036135508155582},{"Open":3.1,"Close":3.05,"High":3.1,"Low":3.04,"TurnoverRate":0.79,"Amount":10951522.27,"Average":3.063191505370329},{"Open":3.05,"Close":3.09,"High":3.1,"Low":3.03,"TurnoverRate":0.49,"Amount":6120292.0,"Average":3.068123120112292},{"Open":3.09,"Close":3.24,"High":3.24,"Low":3.09,"TurnoverRate":1.62,"Amount":21144116.12,"Average":3.2199978862407677},{"Open":3.27,"Close":3.4,"High":3.4,"Low":3.23,"TurnoverRate":4.72,"Amount":64207503.13,"Average":3.362247893865924},{"Open":3.4,"Close":3.26,"High":3.45,"Low":3.24,"TurnoverRate":3.94,"Amount":53266441.0,"Average":3.3346338669187476},{"Open":3.26,"Close":3.3,"High":3.33,"Low":3.25,"TurnoverRate":1.89,"Amount":25241053.0,"Average":3.2913524755831998},{"Open":3.3,"Close":3.26,"High":3.38,"Low":3.25,"TurnoverRate":1.92,"Amount":25723229.5,"Average":3.3121175190564482},{"Open":3.23,"Close":3.25,"High":3.31,"Low":3.19,"TurnoverRate":1.26,"Amount":16628492.25,"Average":3.2572314450255626},{"Open":3.25,"Close":3.23,"High":3.29,"Low":3.22,"TurnoverRate":1.15,"Amount":15144691.0,"Average":3.2489576093019266},{"Open":3.21,"Close":3.18,"High":3.24,"Low":3.17,"TurnoverRate":1.02,"Amount":13149207.0,"Average":3.1961320823509394},{"Open":3.18,"Close":3.16,"High":3.18,"Low":3.14,"TurnoverRate":1.17,"Amount":14977036.0,"Average":3.156848428640685},{"Open":3.17,"Close":3.25,"High":3.32,"Low":3.16,"TurnoverRate":3.39,"Amount":45035039.0,"Average":3.284184660934754},{"Open":3.23,"Close":3.32,"High":3.33,"Low":3.22,"TurnoverRate":1.92,"Amount":25496932.04,"Average":3.284121236008604},{"Open":3.36,"Close":3.47,"High":3.49,"Low":3.32,"TurnoverRate":4.3,"Amount":59603889.0,"Average":3.422403162645414},{"Open":3.46,"Close":3.51,"High":3.55,"Low":3.44,"TurnoverRate":2.61,"Amount":36837227.0,"Average":3.484348290800401},{"Open":3.51,"Close":3.4,"High":3.53,"Low":3.4,"TurnoverRate":2.67,"Amount":37204884.0,"Average":3.4424741848328955},{"Open":3.43,"Close":3.46,"High":3.54,"Low":3.41,"TurnoverRate":2.83,"Amount":39805911.8,"Average":3.4672629066678278},{"Open":3.45,"Close":3.4,"High":3.47,"Low":3.38,"TurnoverRate":1.94,"Amount":26784414.0,"Average":3.41768712517545},{"Open":3.39,"Close":3.41,"High":3.45,"Low":3.37,"TurnoverRate":2.05,"Amount":28323222.33,"Average":3.4091915321561403},{"Open":3.41,"Close":3.45,"High":3.5,"Low":3.4,"TurnoverRate":2.21,"Amount":30916990.0,"Average":3.4479401793281883},{"Open":3.41,"Close":3.39,"High":3.44,"Low":3.38,"TurnoverRate":1.3,"Amount":17963172.0,"Average":3.4047597566292005},{"Open":3.38,"Close":3.41,"High":3.43,"Low":3.37,"TurnoverRate":1.51,"Amount":20744183.0,"Average":3.3967877845095793},{"Open":3.41,"Close":3.38,"High":3.42,"Low":3.38,"TurnoverRate":1.17,"Amount":16107051.0,"Average":3.400335873672655},{"Open":3.39,"Close":3.4,"High":3.41,"Low":3.37,"TurnoverRate":1.17,"Amount":16089302.0,"Average":3.3890051606108478},{"Open":3.38,"Close":3.41,"High":3.41,"Low":3.37,"TurnoverRate":0.74,"Amount":10231886.0,"Average":3.395011613245736},{"Open":3.45,"Close":3.4,"High":3.45,"Low":3.39,"TurnoverRate":1.21,"Amount":16746592.0,"Average":3.4178810947609035},{"Open":3.4,"Close":3.33,"High":3.42,"Low":3.32,"TurnoverRate":1.75,"Amount":23645470.0,"Average":3.3454258630447087},{"Open":3.35,"Close":3.32,"High":3.37,"Low":3.3,"TurnoverRate":1.1,"Amount":14803424.0,"Average":3.331853252307},{"Open":3.3,"Close":3.16,"High":3.32,"Low":3.15,"TurnoverRate":2.87,"Amount":37376584.0,"Average":3.217847340599549}] | [{"Open":3.19,"Close":3.19,"High":3.23,"Low":3.16,"TurnoverRate":1.53,"Amount":19767561.0,"Average":3.1919716126532},{"Open":3.17,"Close":3.17,"High":3.2,"Low":3.16,"TurnoverRate":1.07,"Amount":13741014.0,"Average":3.178141826255898},{"Open":3.17,"Close":3.16,"High":3.19,"Low":3.15,"TurnoverRate":0.92,"Amount":11841005.0,"Average":3.170112711501392},{"Open":3.16,"Close":3.15,"High":3.18,"Low":3.11,"TurnoverRate":1.0,"Amount":12672898.0,"Average":3.1393425485533095},{"Open":3.15,"Close":3.19,"High":3.21,"Low":3.13,"TurnoverRate":0.85,"Amount":10955509.0,"Average":3.1696299618099757},{"Open":3.18,"Close":3.2,"High":3.24,"Low":3.18,"TurnoverRate":0.94,"Amount":12170566.81,"Average":3.205226833636196},{"Open":3.19,"Close":3.16,"High":3.22,"Low":3.15,"TurnoverRate":1.17,"Amount":15105471.37,"Average":3.186741075082804},{"Open":3.32,"Close":3.32,"High":3.32,"Low":3.25,"TurnoverRate":5.33,"Amount":71453493.2,"Average":3.312417979361562},{"Open":3.45,"Close":3.49,"High":3.49,"Low":3.42,"TurnoverRate":2.94,"Amount":41272110.45,"Average":3.463384196128123},{"Open":3.66,"Close":3.61,"High":3.66,"Low":3.53,"TurnoverRate":12.05,"Amount":176811980.44,"Average":3.6241840591800636}] |
[{"Open":3.32,"Close":3.18,"High":3.38,"Low":3.16,"TurnoverRate":3.86,"Amount":50005392.0,"Average":3.199669317840072},{"Open":3.18,"Close":3.12,"High":3.22,"Low":3.09,"TurnoverRate":1.66,"Amount":21138986.0,"Average":3.153707499738919},{"Open":3.05,"Close":2.96,"High":3.1,"Low":2.96,"TurnoverRate":2.17,"Amount":26245239.0,"Average":2.9796708711299824},{"Open":2.84,"Close":2.89,"High":2.95,"Low":2.84,"TurnoverRate":2.34,"Amount":27303839.84,"Average":2.8830105632166916},{"Open":2.89,"Close":2.94,"High":3.02,"Low":2.89,"TurnoverRate":1.46,"Amount":17437500.0,"Average":2.946021287379625},{"Open":2.94,"Close":2.81,"High":2.97,"Low":2.8,"TurnoverRate":2.07,"Amount":23905169.28,"Average":2.8550985667876936},{"Open":2.8,"Close":2.69,"High":2.85,"Low":2.67,"TurnoverRate":2.3,"Amount":25354746.96,"Average":2.718191530693197},{"Open":2.7,"Close":2.67,"High":2.8,"Low":2.66,"TurnoverRate":0.97,"Amount":10612025.96,"Average":2.6962133082649458},{"Open":2.66,"Close":2.8,"High":2.8,"Low":2.65,"TurnoverRate":1.5,"Amount":16752054.0,"Average":2.7573128137601843},{"Open":2.81,"Close":2.84,"High":2.88,"Low":2.8,"TurnoverRate":1.39,"Amount":16008745.0,"Average":2.836468576693421},{"Open":2.84,"Close":2.89,"High":2.92,"Low":2.8,"TurnoverRate":0.87,"Amount":10055161.0,"Average":2.8459076757613495},{"Open":2.9,"Close":2.87,"High":2.92,"Low":2.81,"TurnoverRate":1.18,"Amount":13650866.0,"Average":2.858161680031825},{"Open":2.88,"Close":2.88,"High":2.89,"Low":2.83,"TurnoverRate":1.05,"Amount":12158508.0,"Average":2.8565909357893005},{"Open":2.86,"Close":2.74,"High":2.86,"Low":2.74,"TurnoverRate":1.63,"Amount":18433712.0,"Average":2.789647543092359},{"Open":2.6,"Close":2.6,"High":2.6,"Low":2.6,"TurnoverRate":0.28,"Amount":2915640.0,"Average":2.6},{"Open":2.47,"Close":2.47,"High":2.47,"Low":2.47,"TurnoverRate":0.18,"Amount":1754688.0,"Average":2.47},{"Open":2.35,"Close":2.35,"High":2.45,"Low":2.35,"TurnoverRate":4.64,"Amount":44510678.0,"Average":2.3674255503608794},{"Open":2.26,"Close":2.37,"High":2.4,"Low":2.26,"TurnoverRate":3.12,"Amount":29732287.87,"Average":2.3541003855898657},{"Open":2.36,"Close":2.49,"High":2.49,"Low":2.36,"TurnoverRate":5.06,"Amount":50601124.0,"Average":2.4675169820889553},{"Open":2.55,"Close":2.42,"High":2.59,"Low":2.42,"TurnoverRate":2.34,"Amount":23528800.0,"Average":2.480240341537975},{"Open":2.4,"Close":2.48,"High":2.5,"Low":2.39,"TurnoverRate":1.88,"Amount":18686469.0,"Average":2.4595549851924976},{"Open":2.48,"Close":2.58,"High":2.6,"Low":2.45,"TurnoverRate":1.62,"Amount":16703209.0,"Average":2.544901880123107},{"Open":2.57,"Close":2.6,"High":2.65,"Low":2.54,"TurnoverRate":1.65,"Amount":17269542.0,"Average":2.5885545979165103},{"Open":2.62,"Close":2.67,"High":2.72,"Low":2.58,"TurnoverRate":1.48,"Amount":16060702.0,"Average":2.6734418643362465},{"Open":2.7,"Close":2.54,"High":2.71,"Low":2.54,"TurnoverRate":2.62,"Amount":27460629.0,"Average":2.5898191129176764},{"Open":2.51,"Close":2.54,"High":2.58,"Low":2.45,"TurnoverRate":1.4,"Amount":14371983.0,"Average":2.528275661887589},{"Open":2.56,"Close":2.41,"High":2.56,"Low":2.41,"TurnoverRate":2.72,"Amount":26949300.0,"Average":2.4452681244896106},{"Open":2.48,"Close":2.53,"High":2.53,"Low":2.43,"TurnoverRate":1.13,"Amount":11550461.0,"Average":2.5151799751758377},{"Open":2.66,"Close":2.62,"High":2.66,"Low":2.59,"TurnoverRate":4.96,"Amount":53215887.0,"Average":2.6487030207104567},{"Open":2.58,"Close":2.61,"High":2.64,"Low":2.55,"TurnoverRate":2.57,"Amount":26959898.0,"Average":2.5916001461145077}] | [{"Open":2.61,"Close":2.7,"High":2.74,"Low":2.6,"TurnoverRate":2.18,"Amount":23646723.0,"Average":2.681642435926514},{"Open":2.71,"Close":2.74,"High":2.76,"Low":2.63,"TurnoverRate":1.54,"Amount":16853158.0,"Average":2.706160861955457},{"Open":2.76,"Close":2.66,"High":2.76,"Low":2.61,"TurnoverRate":1.84,"Amount":19856331.0,"Average":2.667642609560147},{"Open":2.68,"Close":2.61,"High":2.69,"Low":2.61,"TurnoverRate":1.17,"Amount":12560264.0,"Average":2.6404305324896464},{"Open":2.6,"Close":2.55,"High":2.67,"Low":2.53,"TurnoverRate":1.56,"Amount":16384649.0,"Average":2.5875128707242347},{"Open":2.68,"Close":2.68,"High":2.68,"Low":2.68,"TurnoverRate":0.71,"Amount":7654884.0,"Average":2.68},{"Open":2.81,"Close":2.81,"High":2.81,"Low":2.72,"TurnoverRate":4.46,"Amount":50598447.0,"Average":2.802694602154707},{"Open":2.77,"Close":2.95,"High":2.95,"Low":2.75,"TurnoverRate":4.13,"Amount":47991077.0,"Average":2.867278685586258},{"Open":2.95,"Close":2.94,"High":3.06,"Low":2.89,"TurnoverRate":3.16,"Amount":38691599.0,"Average":2.96614631566036},{"Open":2.96,"Close":3.09,"High":3.09,"Low":2.9,"TurnoverRate":2.72,"Amount":33722264.0,"Average":3.0066748693806953}] |
[{"Open":2.63,"Close":2.7,"High":2.71,"Low":2.63,"TurnoverRate":1.12,"Amount":12436666.44,"Average":2.687323935262214},{"Open":2.7,"Close":2.67,"High":2.71,"Low":2.65,"TurnoverRate":0.95,"Amount":10455264.0,"Average":2.6771986787186646},{"Open":2.67,"Close":2.66,"High":2.67,"Low":2.64,"TurnoverRate":0.51,"Amount":5564224.64,"Average":2.6534213829279922},{"Open":2.67,"Close":2.71,"High":2.72,"Low":2.64,"TurnoverRate":0.74,"Amount":8214454.0,"Average":2.688063745541412},{"Open":2.72,"Close":2.85,"High":2.85,"Low":2.71,"TurnoverRate":2.4,"Amount":27982153.0,"Average":2.8183666213425997},{"Open":2.85,"Close":2.81,"High":2.88,"Low":2.79,"TurnoverRate":1.91,"Amount":22257805.0,"Average":2.8233405213420437},{"Open":2.8,"Close":2.86,"High":2.91,"Low":2.77,"TurnoverRate":1.97,"Amount":23151502.0,"Average":2.844199805894421},{"Open":2.85,"Close":2.78,"High":2.85,"Low":2.76,"TurnoverRate":1.58,"Amount":18312176.0,"Average":2.803198726387656},{"Open":2.78,"Close":2.81,"High":2.83,"Low":2.75,"TurnoverRate":0.96,"Amount":11005460.0,"Average":2.787956934768841},{"Open":2.81,"Close":2.8,"High":2.81,"Low":2.76,"TurnoverRate":0.61,"Amount":7061988.0,"Average":2.788984637257612},{"Open":2.78,"Close":2.81,"High":2.82,"Low":2.78,"TurnoverRate":0.54,"Amount":6186857.0,"Average":2.7998628773136627},{"Open":2.82,"Close":2.82,"High":2.86,"Low":2.8,"TurnoverRate":1.27,"Amount":14851924.0,"Average":2.8307172127241884},{"Open":2.81,"Close":2.78,"High":2.81,"Low":2.75,"TurnoverRate":1.12,"Amount":12848823.0,"Average":2.7762630453101704},{"Open":2.8,"Close":2.78,"High":2.81,"Low":2.76,"TurnoverRate":0.75,"Amount":8564034.0,"Average":2.7830605745482906},{"Open":2.76,"Close":2.78,"High":2.86,"Low":2.76,"TurnoverRate":1.76,"Amount":20427496.0,"Average":2.8025100836877486},{"Open":2.78,"Close":2.72,"High":2.78,"Low":2.7,"TurnoverRate":1.57,"Amount":17768595.0,"Average":2.7329152375532555},{"Open":2.71,"Close":2.7,"High":2.79,"Low":2.67,"TurnoverRate":2.05,"Amount":23112722.84,"Average":2.7244324677314786},{"Open":2.7,"Close":2.74,"High":2.77,"Low":2.64,"TurnoverRate":2.3,"Amount":25823302.0,"Average":2.7162123044882245},{"Open":2.74,"Close":2.76,"High":2.82,"Low":2.72,"TurnoverRate":1.59,"Amount":18178870.0,"Average":2.7667407351038733},{"Open":2.75,"Close":2.62,"High":2.75,"Low":2.62,"TurnoverRate":2.36,"Amount":26020430.0,"Average":2.673972870208612},{"Open":2.6,"Close":2.61,"High":2.64,"Low":2.58,"TurnoverRate":0.75,"Amount":8049511.0,"Average":2.6059474246495515},{"Open":2.6,"Close":2.6,"High":2.63,"Low":2.59,"TurnoverRate":0.48,"Amount":5117314.0,"Average":2.6042310432569975},{"Open":2.63,"Close":2.63,"High":2.64,"Low":2.59,"TurnoverRate":0.64,"Amount":6926266.0,"Average":2.618626086956522},{"Open":2.6,"Close":2.5,"High":2.61,"Low":2.5,"TurnoverRate":1.26,"Amount":13141862.0,"Average":2.517791018468848},{"Open":2.41,"Close":2.38,"High":2.46,"Low":2.38,"TurnoverRate":0.97,"Amount":9593029.0,"Average":2.39921693677471},{"Open":2.29,"Close":2.38,"High":2.4,"Low":2.29,"TurnoverRate":2.23,"Amount":21607479.05,"Average":2.346955341819999},{"Open":2.39,"Close":2.31,"High":2.42,"Low":2.3,"TurnoverRate":1.54,"Amount":14940337.55,"Average":2.3432147976787956},{"Open":2.3,"Close":2.24,"High":2.3,"Low":2.19,"TurnoverRate":2.69,"Amount":24511226.0,"Average":2.210090166447262},{"Open":2.22,"Close":2.28,"High":2.3,"Low":2.2,"TurnoverRate":1.57,"Amount":14648596.0,"Average":2.2524865837344117},{"Open":2.32,"Close":2.17,"High":2.32,"Low":2.17,"TurnoverRate":2.45,"Amount":22317472.0,"Average":2.2022154902754068}] | [{"Open":2.13,"Close":2.06,"High":2.16,"Low":2.06,"TurnoverRate":2.92,"Amount":25194454.0,"Average":2.086186241388447},{"Open":1.96,"Close":1.96,"High":1.96,"Low":1.96,"TurnoverRate":0.53,"Amount":4279464.0,"Average":1.96},{"Open":1.86,"Close":1.86,"High":1.94,"Low":1.86,"TurnoverRate":7.85,"Amount":60512362.42,"Average":1.8673830939148093},{"Open":1.84,"Close":1.77,"High":1.84,"Low":1.77,"TurnoverRate":1.93,"Amount":14307083.0,"Average":1.7926429018919934},{"Open":1.72,"Close":1.76,"High":1.82,"Low":1.68,"TurnoverRate":5.79,"Amount":41188195.6,"Average":1.7219145317725753},{"Open":1.76,"Close":1.74,"High":1.79,"Low":1.7,"TurnoverRate":2.79,"Amount":20167677.0,"Average":1.7514417841231795},{"Open":1.7,"Close":1.74,"High":1.74,"Low":1.65,"TurnoverRate":4.26,"Amount":29604698.0,"Average":1.6820277717805074},{"Open":1.72,"Close":1.83,"High":1.83,"Low":1.69,"TurnoverRate":3.43,"Amount":25162188.0,"Average":1.7784601683594496},{"Open":1.82,"Close":1.79,"High":1.82,"Low":1.77,"TurnoverRate":2.44,"Amount":18138929.77,"Average":1.7977135550049554},{"Open":1.8,"Close":1.86,"High":1.87,"Low":1.78,"TurnoverRate":2.67,"Amount":20180932.85,"Average":1.8331803800630413}] |
Subsets and Splits