mcp-invest-assistant
Version:
1,826 lines • 74.1 kB
JavaScript
const data = {
"code": 1,
"message": "success",
"data": [
{
"date": "2025-05-29T00:00:00+08:00",
"open": 51.75,
"close": 51.7,
"high": 52.45,
"low": 51.05,
"volume": 141573959,
"amount": 7325009331,
"change": -0.001,
"to_r": 0.005456
},
{
"date": "2025-05-28T00:00:00+08:00",
"open": 52.75,
"close": 51.75,
"high": 53.3,
"low": 51.5,
"volume": 202977342,
"amount": 10650476569,
"change": 0.0039,
"to_r": 0.007823
},
{
"date": "2025-05-27T00:00:00+08:00",
"open": 51,
"close": 51.55,
"high": 52.1,
"low": 50.5,
"volume": 125291611,
"amount": 6425551749,
"change": 0.0049,
"to_r": 0.004829
},
{
"date": "2025-05-26T00:00:00+08:00",
"open": 52.6,
"close": 51.3,
"high": 52.8,
"low": 51.05,
"volume": 146415432,
"amount": 7566357166,
"change": -0.0321,
"to_r": 0.005643
},
{
"date": "2025-05-23T00:00:00+08:00",
"open": 53.2,
"close": 53,
"high": 53.9,
"low": 51.95,
"volume": 154706274,
"amount": 8201713253,
"change": -0.0038,
"to_r": 0.005962
},
{
"date": "2025-05-22T00:00:00+08:00",
"open": 54.7,
"close": 53.2,
"high": 55,
"low": 52.85,
"volume": 199909799,
"amount": 10735051236,
"change": -0.023,
"to_r": 0.007704
},
{
"date": "2025-05-21T00:00:00+08:00",
"open": 54.95,
"close": 54.45,
"high": 55.7,
"low": 53.7,
"volume": 189822108,
"amount": 10354259659,
"change": -0.0064,
"to_r": 0.007316
},
{
"date": "2025-05-20T00:00:00+08:00",
"open": 53,
"close": 54.8,
"high": 54.8,
"low": 52.8,
"volume": 228019851,
"amount": 12363026381,
"change": 0.0468,
"to_r": 0.008788
},
{
"date": "2025-05-19T00:00:00+08:00",
"open": 50.3,
"close": 52.35,
"high": 52.45,
"low": 49,
"volume": 217541110,
"amount": 11096706209,
"change": 0.0265,
"to_r": 0.008384
},
{
"date": "2025-05-16T00:00:00+08:00",
"open": 50,
"close": 51,
"high": 51.3,
"low": 49.8,
"volume": 121417523,
"amount": 6171347047,
"change": 0.0169,
"to_r": 0.004679
},
{
"date": "2025-05-15T00:00:00+08:00",
"open": 50.4,
"close": 50.15,
"high": 51.9,
"low": 49.7,
"volume": 155216057,
"amount": 7870017056,
"change": -0.005,
"to_r": 0.005982
},
{
"date": "2025-05-14T00:00:00+08:00",
"open": 49.15,
"close": 50.4,
"high": 50.45,
"low": 48.65,
"volume": 174012139,
"amount": 8672865491,
"change": 0.036,
"to_r": 0.006706
},
{
"date": "2025-05-13T00:00:00+08:00",
"open": 50.8,
"close": 48.65,
"high": 50.8,
"low": 48.2,
"volume": 220529075,
"amount": 10806557249,
"change": -0.0385,
"to_r": 0.008499
},
{
"date": "2025-05-12T00:00:00+08:00",
"open": 51.45,
"close": 50.6,
"high": 51.45,
"low": 48.4,
"volume": 356285408,
"amount": 17821017617,
"change": -0.0146,
"to_r": 0.013731
},
{
"date": "2025-05-09T00:00:00+08:00",
"open": 51.1,
"close": 51.35,
"high": 51.45,
"low": 50.25,
"volume": 99875196,
"amount": 5093269922,
"change": 0.0108,
"to_r": 0.003849
},
{
"date": "2025-05-08T00:00:00+08:00",
"open": 49.8,
"close": 50.8,
"high": 51.9,
"low": 49.65,
"volume": 154551212,
"amount": 7851149529,
"change": 0.014,
"to_r": 0.005956
},
{
"date": "2025-05-07T00:00:00+08:00",
"open": 52.6,
"close": 50.1,
"high": 53.5,
"low": 50.05,
"volume": 236141700,
"amount": 12039931314,
"change": -0.0281,
"to_r": 0.009101
},
{
"date": "2025-05-06T00:00:00+08:00",
"open": 53.1,
"close": 51.55,
"high": 53.15,
"low": 51.4,
"volume": 187805038,
"amount": 9753302408,
"change": -0.0292,
"to_r": 0.007238
},
{
"date": "2025-05-02T00:00:00+08:00",
"open": 50.5,
"close": 53.1,
"high": 53.1,
"low": 50,
"volume": 140470309,
"amount": 7337175584,
"change": 0.0631,
"to_r": 0.005414
},
{
"date": "2025-04-30T00:00:00+08:00",
"open": 47.25,
"close": 49.95,
"high": 50,
"low": 46.8,
"volume": 241882505,
"amount": 11882982911,
"change": 0.0527,
"to_r": 0.009322
},
{
"date": "2025-04-29T00:00:00+08:00",
"open": 47.95,
"close": 47.45,
"high": 47.95,
"low": 47,
"volume": 101336853,
"amount": 4804800123,
"change": -0.0011,
"to_r": 0.003906
},
{
"date": "2025-04-28T00:00:00+08:00",
"open": 48,
"close": 47.5,
"high": 48.35,
"low": 47.2,
"volume": 90590615,
"amount": 4329519107,
"change": -0.0042,
"to_r": 0.003495
},
{
"date": "2025-04-25T00:00:00+08:00",
"open": 48.55,
"close": 47.7,
"high": 48.65,
"low": 47.05,
"volume": 166617135,
"amount": 7986897543,
"change": -0.0104,
"to_r": 0.006429
},
{
"date": "2025-04-24T00:00:00+08:00",
"open": 48,
"close": 48.2,
"high": 48.7,
"low": 46.95,
"volume": 238445758,
"amount": 11416258432,
"change": 0.0158,
"to_r": 0.0092
},
{
"date": "2025-04-23T00:00:00+08:00",
"open": 46.75,
"close": 47.45,
"high": 47.95,
"low": 45.7,
"volume": 365404799,
"amount": 17162736555,
"change": 0.0687,
"to_r": 0.014099
},
{
"date": "2025-04-22T00:00:00+08:00",
"open": 42.45,
"close": 44.4,
"high": 44.7,
"low": 42.2,
"volume": 280722543,
"amount": 12289591585,
"change": 0.0584,
"to_r": 0.010832
},
{
"date": "2025-04-17T00:00:00+08:00",
"open": 41.25,
"close": 41.95,
"high": 42.25,
"low": 40.5,
"volume": 190654146,
"amount": 7909289456,
"change": 0.017,
"to_r": 0.007356
},
{
"date": "2025-04-16T00:00:00+08:00",
"open": 42.5,
"close": 41.25,
"high": 42.95,
"low": 40.2,
"volume": 315328932,
"amount": 12980783307,
"change": -0.0429,
"to_r": 0.012167
},
{
"date": "2025-04-15T00:00:00+08:00",
"open": 43.75,
"close": 43.1,
"high": 43.85,
"low": 42.05,
"volume": 164977321,
"amount": 7052942399,
"change": -0.0023,
"to_r": 0.006366
},
{
"date": "2025-04-14T00:00:00+08:00",
"open": 45.2,
"close": 43.2,
"high": 45.45,
"low": 42.25,
"volume": 422983277,
"amount": 18493280872,
"change": -0.0237,
"to_r": 0.016321
},
{
"date": "2025-04-11T00:00:00+08:00",
"open": 42.75,
"close": 44.25,
"high": 45.45,
"low": 42.15,
"volume": 357167818,
"amount": 15727845072,
"change": 0.0279,
"to_r": 0.013781
},
{
"date": "2025-04-10T00:00:00+08:00",
"open": 44.8,
"close": 43.05,
"high": 45,
"low": 42.6,
"volume": 526260423,
"amount": 23013192065,
"change": 0.0274,
"to_r": 0.020306
},
{
"date": "2025-04-09T00:00:00+08:00",
"open": 37.8,
"close": 41.9,
"high": 42.4,
"low": 36.6,
"volume": 679302084,
"amount": 27428454025,
"change": 0.0771,
"to_r": 0.026211
},
{
"date": "2025-04-08T00:00:00+08:00",
"open": 38.55,
"close": 38.9,
"high": 39.85,
"low": 37.45,
"volume": 715006887,
"amount": 27621956613,
"change": 0.0672,
"to_r": 0.027588
},
{
"date": "2025-04-07T00:00:00+08:00",
"open": 40.2,
"close": 36.45,
"high": 43.25,
"low": 36.05,
"volume": 1037869822,
"amount": 40885489783,
"change": -0.2059,
"to_r": 0.040046
},
{
"date": "2025-04-03T00:00:00+08:00",
"open": 43.8,
"close": 45.9,
"high": 46.6,
"low": 43.45,
"volume": 449295312,
"amount": 20290820111,
"change": 0.0303,
"to_r": 0.017336
},
{
"date": "2025-04-02T00:00:00+08:00",
"open": 46,
"close": 44.55,
"high": 47.5,
"low": 44.4,
"volume": 635758232,
"amount": 28990681840,
"change": -0.0419,
"to_r": 0.024531
},
{
"date": "2025-04-01T00:00:00+08:00",
"open": 49.4,
"close": 46.5,
"high": 50,
"low": 46.1,
"volume": 590405454,
"amount": 28080722733,
"change": -0.0549,
"to_r": 0.022781
},
{
"date": "2025-03-31T00:00:00+08:00",
"open": 50.15,
"close": 49.2,
"high": 50.7,
"low": 48.45,
"volume": 342788934,
"amount": 16923402082,
"change": -0.0362,
"to_r": 0.013651
},
{
"date": "2025-03-28T00:00:00+08:00",
"open": 51,
"close": 51.05,
"high": 52.15,
"low": 49.6,
"volume": 369242633,
"amount": 18696960219,
"change": -0.0126,
"to_r": 0.014704
},
{
"date": "2025-03-27T00:00:00+08:00",
"open": 53.9,
"close": 51.7,
"high": 54.05,
"low": 51.4,
"volume": 359693846,
"amount": 18798735161,
"change": -0.0417,
"to_r": 0.014324
},
{
"date": "2025-03-26T00:00:00+08:00",
"open": 53.5,
"close": 53.95,
"high": 54.3,
"low": 53.5,
"volume": 180066074,
"amount": 9711112604,
"change": 0.0103,
"to_r": 0.007171
},
{
"date": "2025-03-25T00:00:00+08:00",
"open": 53.85,
"close": 53.4,
"high": 55,
"low": 53.25,
"volume": 1341045814,
"amount": 71795341419,
"change": -0.0632,
"to_r": 0.053403
},
{
"date": "2025-03-24T00:00:00+08:00",
"open": 55.25,
"close": 57,
"high": 57.1,
"low": 54.9,
"volume": 206959960,
"amount": 11615297754,
"change": 0.042,
"to_r": 0.008242
},
{
"date": "2025-03-21T00:00:00+08:00",
"open": 56.6,
"close": 54.7,
"high": 56.85,
"low": 54.05,
"volume": 271392247,
"amount": 14935398448,
"change": -0.0319,
"to_r": 0.010807
},
{
"date": "2025-03-20T00:00:00+08:00",
"open": 58,
"close": 56.5,
"high": 58.65,
"low": 56.1,
"volume": 254323500,
"amount": 14569412890,
"change": -0.0292,
"to_r": 0.010128
},
{
"date": "2025-03-19T00:00:00+08:00",
"open": 57,
"close": 58.2,
"high": 59.45,
"low": 56.4,
"volume": 371387356,
"amount": 21553952336,
"change": 0.0095,
"to_r": 0.014789
},
{
"date": "2025-03-18T00:00:00+08:00",
"open": 56.75,
"close": 57.65,
"high": 57.95,
"low": 56.15,
"volume": 258147732,
"amount": 14768985208,
"change": 0.0332,
"to_r": 0.01028
},
{
"date": "2025-03-17T00:00:00+08:00",
"open": 54.35,
"close": 55.8,
"high": 55.8,
"low": 53.3,
"volume": 221496225,
"amount": 12151787640,
"change": 0.0362,
"to_r": 0.00882
},
{
"date": "2025-03-14T00:00:00+08:00",
"open": 53,
"close": 53.85,
"high": 54.6,
"low": 52.55,
"volume": 229901198,
"amount": 12355629844,
"change": 0.0189,
"to_r": 0.009155
},
{
"date": "2025-03-13T00:00:00+08:00",
"open": 52.05,
"close": 52.85,
"high": 53.4,
"low": 51.6,
"volume": 187000372,
"amount": 9805570567,
"change": 0.0154,
"to_r": 0.007447
},
{
"date": "2025-03-12T00:00:00+08:00",
"open": 53.85,
"close": 52.05,
"high": 54.7,
"low": 51.5,
"volume": 241938609,
"amount": 12740686756,
"change": -0.0343,
"to_r": 0.009635
},
{
"date": "2025-03-11T00:00:00+08:00",
"open": 50.85,
"close": 53.9,
"high": 54,
"low": 50.7,
"volume": 223343033,
"amount": 11756897213,
"change": 0.0199,
"to_r": 0.008894
},
{
"date": "2025-03-10T00:00:00+08:00",
"open": 54,
"close": 52.85,
"high": 54.5,
"low": 52.35,
"volume": 223961425,
"amount": 11925078430,
"change": -0.0276,
"to_r": 0.008919
},
{
"date": "2025-03-07T00:00:00+08:00",
"open": 54.6,
"close": 54.35,
"high": 55.5,
"low": 53.1,
"volume": 355629253,
"amount": 19317654862,
"change": -0.01,
"to_r": 0.014162
},
{
"date": "2025-03-06T00:00:00+08:00",
"open": 55.3,
"close": 54.9,
"high": 56.3,
"low": 53.85,
"volume": 375438239,
"amount": 20632772253,
"change": 0.0129,
"to_r": 0.014947
},
{
"date": "2025-03-05T00:00:00+08:00",
"open": 52,
"close": 54.2,
"high": 54.2,
"low": 51.3,
"volume": 337625486,
"amount": 17803650885,
"change": 0.0722,
"to_r": 0.013442
},
{
"date": "2025-03-04T00:00:00+08:00",
"open": 49.05,
"close": 50.55,
"high": 51.6,
"low": 48.65,
"volume": 338725813,
"amount": 16955649579,
"change": -0.0079,
"to_r": 0.013486
},
{
"date": "2025-03-03T00:00:00+08:00",
"open": 52.9,
"close": 50.95,
"high": 53,
"low": 49.55,
"volume": 466253103,
"amount": 23815670470,
"change": -0.0174,
"to_r": 0.018563
},
{
"date": "2025-02-28T00:00:00+08:00",
"open": 55.75,
"close": 51.85,
"high": 55.75,
"low": 50.65,
"volume": 667093154,
"amount": 34919754883,
"change": -0.0235,
"to_r": 0.026559
},
{
"date": "2025-02-27T00:00:00+08:00",
"open": 56.6,
"close": 53.1,
"high": 58.7,
"low": 51.4,
"volume": 842011809,
"amount": 45631671218,
"change": -0.0568,
"to_r": 0.033535
},
{
"date": "2025-02-26T00:00:00+08:00",
"open": 54.25,
"close": 56.3,
"high": 56.8,
"low": 53.1,
"volume": 395453828,
"amount": 21844955000,
"change": 0.0583,
"to_r": 0.01575
},
{
"date": "2025-02-25T00:00:00+08:00",
"open": 49.8,
"close": 53.2,
"high": 53.9,
"low": 49.8,
"volume": 332349383,
"amount": 17422343300,
"change": 0.031,
"to_r": 0.013237
},
{
"date": "2025-02-24T00:00:00+08:00",
"open": 52.2,
"close": 51.6,
"high": 52.35,
"low": 51.05,
"volume": 208345620,
"amount": 10765241300,
"change": -0.0019,
"to_r": 0.008298
},
{
"date": "2025-02-21T00:00:00+08:00",
"open": 50.05,
"close": 51.7,
"high": 51.95,
"low": 49.7,
"volume": 308362585,
"amount": 15770408200,
"change": 0.0519,
"to_r": 0.012281
},
{
"date": "2025-02-20T00:00:00+08:00",
"open": 49.45,
"close": 49.15,
"high": 50.9,
"low": 48,
"volume": 275542159,
"amount": 13621160900,
"change": -0.0061,
"to_r": 0.010974
},
{
"date": "2025-02-19T00:00:00+08:00",
"open": 48,
"close": 49.45,
"high": 49.5,
"low": 47,
"volume": 243337561,
"amount": 11841545800,
"change": 0.0217,
"to_r": 0.009692
},
{
"date": "2025-02-18T00:00:00+08:00",
"open": 45.15,
"close": 48.4,
"high": 48.4,
"low": 44.7,
"volume": 325734161,
"amount": 15438513100,
"change": 0.072,
"to_r": 0.012973
},
{
"date": "2025-02-17T00:00:00+08:00",
"open": 45,
"close": 45.15,
"high": 45.45,
"low": 43.55,
"volume": 273310085,
"amount": 12154788200,
"change": 0.0101,
"to_r": 0.010885
},
{
"date": "2025-02-14T00:00:00+08:00",
"open": 42.4,
"close": 44.7,
"high": 44.9,
"low": 42.05,
"volume": 349956076,
"amount": 15263400300,
"change": 0.0732,
"to_r": 0.013938
},
{
"date": "2025-02-13T00:00:00+08:00",
"open": 43.9,
"close": 41.65,
"high": 44.6,
"low": 41.2,
"volume": 382423053,
"amount": 16397650700,
"change": -0.0556,
"to_r": 0.015231
},
{
"date": "2025-02-12T00:00:00+08:00",
"open": 43.9,
"close": 44.1,
"high": 44.55,
"low": 42.65,
"volume": 196220080,
"amount": 8599862900,
"change": 0.0364,
"to_r": 0.007815
},
{
"date": "2025-02-11T00:00:00+08:00",
"open": 44,
"close": 42.55,
"high": 44.3,
"low": 42.25,
"volume": 210014328,
"amount": 9050256000,
"change": -0.0274,
"to_r": 0.008364
},
{
"date": "2025-02-10T00:00:00+08:00",
"open": 42.7,
"close": 43.75,
"high": 43.95,
"low": 42.15,
"volume": 178623301,
"amount": 7739085700,
"change": 0.0306,
"to_r": 0.007114
},
{
"date": "2025-02-07T00:00:00+08:00",
"open": 40.7,
"close": 42.45,
"high": 43.05,
"low": 40.55,
"volume": 282921470,
"amount": 11944325000,
"change": 0.0469,
"to_r": 0.011268
},
{
"date": "2025-02-06T00:00:00+08:00",
"open": 39.8,
"close": 40.55,
"high": 40.7,
"low": 39.4,
"volume": 174418873,
"amount": 6995839100,
"change": 0.0227,
"to_r": 0.006947
},
{
"date": "2025-02-05T00:00:00+08:00",
"open": 39.95,
"close": 39.65,
"high": 39.95,
"low": 38.7,
"volume": 165406601,
"amount": 6498079100,
"change": 0.0025,
"to_r": 0.006588
},
{
"date": "2025-02-04T00:00:00+08:00",
"open": 38.7,
"close": 39.55,
"high": 40.1,
"low": 38.5,
"volume": 141166344,
"amount": 5571418800,
"change": 0.0422,
"to_r": 0.005622
},
{
"date": "2025-02-03T00:00:00+08:00",
"open": 38.9,
"close": 37.95,
"high": 39.2,
"low": 37.2,
"volume": 143592266,
"amount": 5469369000,
"change": -0.0091,
"to_r": 0.005719
},
{
"date": "2025-01-28T00:00:00+08:00",
"open": 37.85,
"close": 38.3,
"high": 38.45,
"low": 37.55,
"volume": 84927933,
"amount": 3229363300,
"change": 0.0323,
"to_r": 0.003384
},
{
"date": "2025-01-27T00:00:00+08:00",
"open": 37.65,
"close": 37.1,
"high": 37.65,
"low": 36.55,
"volume": 154106703,
"amount": 5726137800,
"change": 0.0068,
"to_r": 0.00614
},
{
"date": "2025-01-24T00:00:00+08:00",
"open": 34.75,
"close": 36.85,
"high": 37.3,
"low": 34.5,
"volume": 288470060,
"amount": 10507543400,
"change": 0.0681,
"to_r": 0.011493
},
{
"date": "2025-01-23T00:00:00+08:00",
"open": 35.7,
"close": 34.5,
"high": 35.75,
"low": 34.25,
"volume": 124771415,
"amount": 4342515500,
"change": -0.0227,
"to_r": 0.004971
},
{
"date": "2025-01-22T00:00:00+08:00",
"open": 36,
"close": 35.3,
"high": 36.2,
"low": 35.2,
"volume": 106122696,
"amount": 3779648000,
"change": -0.0167,
"to_r": 0.004228
},
{
"date": "2025-01-21T00:00:00+08:00",
"open": 35,
"close": 35.9,
"high": 36.1,
"low": 34.75,
"volume": 136275839,
"amount": 4856778400,
"change": 0.0346,
"to_r": 0.005429
},
{
"date": "2025-01-20T00:00:00+08:00",
"open": 35.65,
"close": 34.7,
"high": 35.8,
"low": 34.3,
"volume": 166721242,
"amount": 5782327400,
"change": -0.0072,
"to_r": 0.006643
},
{
"date": "2025-01-17T00:00:00+08:00",
"open": 34.4,
"close": 34.95,
"high": 35,
"low": 34.1,
"volume": 94838569,
"amount": 3291242200,
"change": 0.0175,
"to_r": 0.003779
},
{
"date": "2025-01-16T00:00:00+08:00",
"open": 34.1,
"close": 34.35,
"high": 34.8,
"low": 33.55,
"volume": 137814016,
"amount": 4724076700,
"change": 0.0223,
"to_r": 0.005491
},
{
"date": "2025-01-15T00:00:00+08:00",
"open": 33.75,
"close": 33.6,
"high": 34,
"low": 33.35,
"volume": 79201609,
"amount": 2659914500,
"change": -0.0044,
"to_r": 0.003156
},
{
"date": "2025-01-14T00:00:00+08:00",
"open": 32.75,
"close": 33.75,
"high": 34.15,
"low": 32.75,
"volume": 122182323,
"amount": 4101617800,
"change": 0.029,
"to_r": 0.004868
},
{
"date": "2025-01-13T00:00:00+08:00",
"open": 33.2,
"close": 32.8,
"high": 33.5,
"low": 32.3,
"volume": 126426992,
"amount": 4143955500,
"change": -0.0224,
"to_r": 0.005037
},
{
"date": "2025-01-10T00:00:00+08:00",
"open": 33.75,
"close": 33.55,
"high": 34.5,
"low": 33.4,
"volume": 122895840,
"amount": 4159924800,
"change": -0.0059,
"to_r": 0.004896
},
{
"date": "2025-01-09T00:00:00+08:00",
"open": 32.7,
"close": 33.75,
"high": 34.3,
"low": 32.65,
"volume": 171639459,
"amount": 5785071300,
"change": 0.029,
"to_r": 0.006838
},
{
"date": "2025-01-08T00:00:00+08:00",
"open": 33.7,
"close": 32.8,
"high": 34.15,
"low": 32.2,
"volume": 298899129,
"amount": 9832851200,
"change": -0.0395,
"to_r": 0.011909
},
{
"date": "2025-01-07T00:00:00+08:00",
"open": 36.05,
"close": 34.15,
"high": 36.1,
"low": 32.75,
"volume": 432841993,
"amount": 14798885700,
"change": -0.0592,
"to_r": 0.017245
},
{
"date": "2025-01-06T00:00:00+08:00",
"open": 35.9,
"close": 36.3,
"high": 36.85,
"low": 35.65,
"volume": 166161841,
"amount": 6032798600,
"change": 0.0014,
"to_r": 0.00662
},
{
"date": "2025-01-03T00:00:00+08:00",
"open": 34.45,
"close": 36.25,
"high": 36.3,
"low": 34,
"volume": 338723918,
"amount": 12050302500,
"change": 0.0662,
"to_r": 0.013495
},
{
"date": "2025-01-02T00:00:00+08:00",
"open": 34.8,
"close": 34,
"high": 34.8,
"low": 33.4,
"volume": 182385452,
"amount": 6214923900,
"change": -0.0145,
"to_r": 0.007267
},
{
"date": "2024-12-31T00:00:00+08:00",
"open": 34.45,
"close": 34.5,
"high": 34.8,
"low": 34.05,
"volume": 57271083,
"amount": 1975642900,
"change": 0.0015,
"to_r": 0.002282
},
{
"date": "2024-12-30T00:00:00+08:00",
"open": 34.65,
"close": 34.45,
"high": 34.95,
"low": 33.7,
"volume": 156035423,
"amount": 5383129800,
"change": 0.0088,
"to_r": 0.006218
},
{
"date": "2024-12-27T00:00:00+08:00",
"open": 33.5,
"close": 34.15,
"high": 34.95,
"low": 33.35,
"volume": 263910660,
"amount": 9046203200,
"change": 0.0427,
"to_r": 0.010516
},
{
"date": "2024-12-24T00:00:00+08:00",
"open": 31.85,
"close": 32.75,
"high": 32.9,
"low": 31.55,
"volume": 107767035,
"amount": 3506377200,
"change": 0.0315,
"to_r": 0.004294
},
{
"date": "2024-12-23T00:00:00+08:00",
"open": 32,
"close": 31.75,
"high": 32.25,
"low": 31.45,
"volume": 97720054,
"amount": 3106768400,
"change": 0.0032,
"to_r": 0.003894
},
{
"date": "2024-12-20T00:00:00+08:00",
"open": 30.7,
"close": 31.65,
"high": 32.1,
"low": 30.7,
"volume": 204413958,
"amount": 6465431900,
"change": 0.0276,
"to_r": 0.008145
},
{
"date": "2024-12-19T00:00:00+08:00",
"open": 30.2,
"close": 30.8,
"high": 31.05,
"low": 30,
"volume": 85886142,
"amount": 2632677900,
"change": 0,
"to_r": 0.003422
},
{
"date": "2024-12-18T00:00:00+08:00",
"open": 30.45,
"close": 30.8,
"high": 30.9,
"low": 30.05,
"volume": 86680411,
"amount": 2656932500,
"change": 0.0284,
"to_r": 0.003471
},
{
"date": "2024-12-17T00:00:00+08:00",
"open": 30.55,
"close": 29.95,
"high": 30.75,
"low": 29.6,
"volume": 133233564,
"amount": 4003537900,
"change": -0.0132,
"to_r": 0.005334
},
{
"date": "2024-12-16T00:00:00+08:00",
"open": 31.5,
"close": 30.35,
"high": 31.65,
"low": 30.05,
"volume": 140659846,
"amount": 4310145500,
"change": -0.0319,
"to_r": 0.005632
},
{
"date": "2024-12-13T00:00:00+08:00",
"open": 31.4,
"close": 31.35,
"high": 32.15,
"low": 31.05,
"volume": 157878633,
"amount": 4984034900,
"change": -0.0079,
"to_r": 0.006321
},
{
"date": "2024-12-12T00:00:00+08:00",
"open": 30.65,
"close": 31.6,
"high": 31.8,
"low": 30.45,
"volume": 145098808,
"amount": 4532003000,
"change": 0.0378,
"to_r": 0.005809
},
{
"date": "2024-12-11T00:00:00+08:00",
"open": 31.45,
"close": 30.45,
"high": 31.5,
"low": 30.2,
"volume": 123085951,
"amount": 3774918300,
"change": -0.0162,
"to_r": 0.004928
},
{
"date": "2024-12-10T00:00:00+08:00",
"open": 32.15,
"close": 30.95,
"high": 32.15,
"low": 30.8,
"volume": 193229427,
"amount": 6064588700,
"change": 0,
"to_r": 0.007737
},
{
"date": "2024-12-09T00:00:00+08:00",
"open": 29.95,
"close": 30.95,
"high": 31,
"low": 29.45,
"volume": 223798144,
"amount": 6762891200,
"change": 0.0351,
"to_r": 0.008964
},
{
"date": "2024-12-06T00:00:00+08:00",
"open": 29.5,
"close": 29.9,
"high": 29.95,
"low": 29.25,
"volume": 189456485,
"amount": 5624430700,
"change": 0.0153,
"to_r": 0.007588
},
{
"date": "2024-12-05T00:00:00+08:00",
"open": 28.95,
"close": 29.45,
"high": 29.6,
"low": 28.8,
"volume": 106667106,
"amount": 3132057300,
"change": 0.012,
"to_r": 0.004272
},
{
"date": "2024-12-04T00:00:00+08:00",
"open": 29.4,
"close": 29.1,
"high": 29.55,
"low": 28.85,
"volume": 112163595,
"amount": 3266943100,
"change": 0,
"to_r": 0.004492
},
{
"date": "2024-12-03T00:00:00+08:00",
"open": 28.85,
"close": 29.1,
"high": 29.45,
"low": 28.55,
"volume": 169130914,
"amount": 4917581900,
"change": 0.0193,
"to_r": 0.006774
},
{
"date": "2024-12-02T00:00:00+08:00",
"open": 28.25,
"close": 28.55,
"high": 28.75,
"low": 27.9,
"volume": 130374633,
"amount": 3702835400,
"change": 0.0288,
"to_r": 0.005222
},
{
"date": "2024-11-29T00:00:00+08:00",
"open": 27.85,
"close": 27.75,
"high": 28.25,
"low": 27.25,
"volume": 116296536,
"amount": 3221218800,
"change": -0.0036,
"to_r": 0.004659
},
{
"date": "2024-11-28T00:00:00+08:00",
"open": 28,
"close": 27.85,
"high": 28.65,
"low": 27.7,
"volume": 100416130,
"amount": 2820440100,
"change": -0.0159,
"to_r": 0.004023
},
{
"date": "2024-11-27T00:00:00+08:00",
"open": 27.1,
"close": 28.3,
"high": 28.4,
"low": 26.8,
"volume": 161187829,
"amount": 4457470900,
"change": 0.0404,
"to_r": 0.006457
},
{
"date": "2024-11-26T00:00:00+08:00",
"open": 28,
"close": 27.2,
"high": 28.35,
"low": 26.9,
"volume": 175996227,
"amount": 4821887300,
"change": -0.0423,
"to_r": 0.00705
},
{
"date": "2024-11-25T00:00:00+08:00",
"open": 29.1,
"close": 28.4,
"high": 29.3,
"low": 27.7,
"volume": 188253473,
"amount": 5310904300,
"change": -0.0053,
"to_r": 0.007541
},
{
"date": "2024-11-22T00:00:00+08:00",
"open": 28.25,
"close": 28.55,
"high": 29.85,
"low": 28,
"volume": 254978108,
"amount": 7398900600,
"change": 0.0142,
"to_r": 0.010214
},
{
"date": "2024-11-21T00:00:00+08:00",
"open": 27.9,
"close": 28.15,
"high": 28.75,
"low": 27.75,
"volume": 102041844,
"amount": 2884273700,
"change": 0.0054,
"to_r": 0.004088
},
{
"date": "2024-11-20T00:00:00+08:00",
"open": 27.9,
"close": 28,
"high": 28.15,
"low": 27.4,
"volume": 113721056,
"amount": 3161286300,
"change": -0.0106,
"to_r": 0.004556
},
{
"date": "2024-11-19T00:00:00+08:00",
"open": 29.15,
"close": 28.3,
"high": 29.35,
"low": 27.5,
"volume": 209931014,
"amount": 5906220900,
"change": -0.0174,
"to_r": 0.00841
},
{
"date": "2024-11-18T00:00:00+08:00",
"open": 28.5,
"close": 28.8,
"high": 29.05,
"low": 27.6,
"volume": 162095850,
"amount": 4637283700,
"change": 0.0286,
"to_r": 0.006494
},
{
"date": "2024-11-15T00:00:00+08:00",
"open": 28.15,
"close": 28,
"high": 28.65,
"low": 27.75,
"volume": 117132035,
"amount": 3298183600,
"change": 0.0054,
"to_r": 0.004692
},
{
"date": "2024-11-14T00:00:00+08:00",
"open": 28.5,
"close": 27.85,
"high": 29,
"low": 27.35,
"volume": 155298014,
"amount": 4354928700,
"change": -0.0363,
"to_r": 0.006221
},
{
"date": "2024-11-13T00:00:00+08:00",
"open": 28,
"close": 28.9,
"high": 29,
"low": 27.65,
"volume": 145984202,
"amount": 4135635800,
"change": 0.0158,
"to_r": 0.005848
},
{
"date": "2024-11-12T00:00:00+08:00",
"open": 29.4,
"close": 28.45,
"high": 29.6,
"low": 28.25,
"volume": 185336411,
"amount": 5320285200,
"change": -0.029,
"to_r": 0.007425
},
{
"date": "2024-11-11T00:00:00+08:00",
"open": 27.75,
"close": 29.3,
"high": 29.7,
"low": 27.65,
"volume": 261301204,
"amount": 7584109800,
"change": 0.0353,
"to_r": 0.010468
},
{
"date": "2024-11-08T00:00:00+08:00",
"open": 28,
"close": 28.3,
"high": 29.25,
"low": 27.95,
"volume": 220119217,
"amount": 6298880300,
"change": 0.0162,
"to_r": 0.008818
},
{
"date": "2024-11-07T00:00:00+08:00",
"open": 27.1,
"close": 27.85,
"high": 28.1,
"low": 26.6,
"volume": 201079990,
"amount": 5521091400,
"change": 0.0091,
"to_r": 0.008056
},
{
"date": "2024-11-06T00:00:00+08:00",
"open": 28.1,
"close": 27.6,
"high": 28.35,
"low": 27,
"volume": 179735496,
"amount": 4967442800,
"change": -0.0213,
"to_r": 0.007201
},
{
"date": "2024-11-05T00:00:00+08:00",
"open": 27,
"close": 28.2,
"high": 28.35,
"low": 27,
"volume": 143702336,
"amount": 4005070200,
"change": 0.033,
"to_r": 0.005757
},
{
"date": "2024-11-04T00:00:00+08:00",
"open": 27.5,
"close": 27.3,
"high": 28,
"low": 27.1,
"volume": 146030485,
"amount": 4016780000,
"change": 0,
"to_r": 0.00585
},
{
"date": "2024-11-01T00:00:00+08:00",
"open": 27,
"close": 27.3,
"high": 27.45,
"low": 26.55,
"volume": 198123879,
"amount": 5376816600,
"change": 0.0225,
"to_r": 0.007937
},
{
"date": "2024-10-31T00:00:00+08:00",
"open": 26,
"close": 26.7,
"high": 27.3,
"low": 25.95,
"volume": 199192208,
"amount": 5340886100,
"change": 0.0269,
"to_r": 0.00798
},
{
"date": "2024-10-30T00:00:00+08:00",
"open": 25.6,
"close": 26,
"high": 26.4,
"low": 25.35,
"volume": 164014844,
"amount": 4242336800,
"change": 0.0058,
"to_r": 0.006572
},
{
"date": "2024-10-29T00:00:00+08:00",
"open": 25.9,
"close": 25.85,
"high": 26.15,
"low": 25.25,
"volume": 130524256,
"amount": 3351497500,
"change": 0.0137,
"to_r": 0.00523
},
{
"date": "2024-10-28T00:00:00+08:00",
"open": 26.3,
"close": 25.5,
"high": 26.4,
"low": 25.3,
"volume": 165990392,
"amount": 4260893600,
"change": -0.0173,
"to_r": 0.006651
},
{
"date": "2024-10-25T00:00:00+08:00",
"open": 25.45,
"close": 25.95,
"high": 26.5,
"low": 25.45,
"volume": 184518253,
"amount": 4807730400,
"change": 0.0277,
"to_r": 0.007393
},
{
"date": "2024-10-24T00:00:00+08:00",
"open": 25.25,
"close": 25.25,
"high": 25.65,
"low": 25.15,
"volume": 108534234,
"amount": 2753689200,
"change": -0.0117,
"to_r": 0.004349
},
{
"date": "2024-10-23T00:00:00+08:00",
"open": 24.35,
"close": 25.55,
"high": 25.9,
"low": 24.3,
"volume": 188180918,
"amount": 4797190500,
"change": 0.045,
"to_r": 0.00754
},
{
"date": "2024-10-22T00:00:00+08:00",
"open": 24.25,
"close": 24.45,
"high": 24.8,
"low": 24.1,
"volume": 91419386,
"amount": 2236949000,
"change": 0.0082,
"to_r": 0.003663
},
{
"date": "2024-10-21T00:00:00+08:00",
"open": 24.75,
"close": 24.25,
"high": 25.35,
"low": 24.2,
"volume": 164914336,
"amount": 4083278500,
"change": -0.0122,
"to_r": 0.006608
},
{
"date": "2024-10-18T00:00:00+08:00",
"open": 23.3,
"close": 24.55,
"high": 24.8,
"low": 23.3,
"volume": 198754528,
"amount": 4799148200,
"change": 0.0628,
"to_r": 0.007964
},
{
"date": "2024-10-17T00:00:00+08:00",
"open": 23.1,
"close": 23.1,
"high": 23.75,
"low": 23,
"volume": 126553025,
"amount": 2960872500,
"change": 0.0176,
"to_r": 0.005071
},
{
"date": "2024-10-16T00:00:00+08:00",
"open": 22.6,
"close": 22.7,
"high": 23.2,
"low": 22.5,
"volume": 99985996,
"amount": 2284155700,
"change": -0.013,
"to_r": 0.004006
},
{
"date": "2024-10-15T00:00:00+08:00",
"open": 23.6,
"close": 23,
"high": 24.05,
"low": 22.7,
"volume": 154001004,
"amount": 3592902800,
"change": -0.0254,
"to_r": 0.006171
},
{
"date": "2024-10-14T00:00:00+08:00",
"open": 23.7,
"close": 23.6,
"high": 23.7,
"low": 22.5,
"volume": 179121230,
"amount": 4149398400,
"change": -0.0063,
"to_r": 0.007177
},
{
"date": "2024-10-10T00:00:00+08:00",
"open": 23.8,
"close": 23.75,
"high": 24.45,
"low": 23.6,
"volume": 168957063,
"amount": 4052912100,
"change": 0.0193,
"to_r": 0.00677
},
{
"date": "2024-10-09T00:00:00+08:00",
"open": 23.95,
"close": 23.3,
"high": 24.45,
"low": 22.55,
"volume": 311173505,
"amount": 7302908100,
"change": -0.0169,
"to_r": 0.012468
},
{
"date": "2024-10-08T00:00:00+08:00",
"open": 25.9,
"close": 23.7,
"high": 26.2,
"low": 23.4,
"volume": 453596652,
"amount": 11095958300,
"change": -0.0832,
"to_r": 0.018175
},
{
"date": "2024-10-07T00:00:00+08:00",
"open": 24.9,
"close": 25.85,
"high": 26.15,
"low": 24.7,
"volume": 218062756,
"amount": 5600684800,
"change": 0.053,
"to_r": 0.008738
},
{
"date": "2024-10-04T00:00:00+08:00",
"open": 23.9,
"close": 24.55,
"high": 24.75,
"low": 23.6,
"volume": 149949209,
"amount": 3647137600,
"change": 0.0208,
"to_r": 0.006008
},
{
"date": "2024-10-03T00:00:00+08:00",
"open": 24.05,
"close": 24.05,
"high": 24.4,
"low": 23.2,
"volume": 190305304,
"amount": 4539171300,
"change": 0.0021,
"to_r": 0.007625
},
{
"date": "2024-10-02T00:00:00+08:00",
"open": 22.5,
"close": 24,
"high": 24.65,
"low": 22.5,
"volume": 251108945,
"amount": 6000306300,
"change": 0.0667,
"to_r": 0.010062
},
{
"date": "2024-09-30T00:00:00+08:00",
"open": 22.7,
"close": 22.5,
"high": 22.95,
"low": 21.95,
"volume": 336102598,
"amount": 7579462200,
"change": 0.0251,
"to_r": 0.013467
},
{
"date": "2024-09-27T00:00:00+08:00",
"open": 21.8,
"close": 21.95,
"high": 22.45,
"low": 21.15,
"volume": 347881602,
"amount": 7613210700,
"change": 0.0209,
"to_r": 0.013943
},
{
"date": "2024-09-26T00:00:00+08:00",
"open": 20.85,
"close": 21.5,
"high": 21.5,
"low": 20.35,
"volume": 277149964,
"amount": 5832683500,
"change": 0.0462,
"to_r": 0.011108
},
{
"date": "2024-09-25T00:00:00+08:00",
"open": 21.85,
"close": 20.55,
"high": 21.85,
"low": 20.4,
"volume": 295113558,
"amount": 6156916700,
"change": -0.0307,
"to_r": 0.011828
},
{
"date": "2024-09-24T00:00:00+08:00",
"open": 20.9,
"close": 21.2,
"high": 21.45,
"low": 20.8,
"volume": 231382970,
"amount": 4896974500,
"change": 0.0316,
"to_r": 0.009274
},
{
"date": "2024-09-23T00:00:00+08:00",
"open": 19.88,
"close": 20.55,
"high": 20.8,
"low": 19.84,
"volume": 1