Datasets:

Wood0529
/

Stock

Modalities:

Text

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 45.6k rows

question stringlengths 3.11k 3.98k	answer stringlengths 45 81
[{"Open":7.36,"Close":7.23,"High":7.36,"Low":7.15,"TurnoverRate":0.17,"Amount":5006965.0,"Average":37.845540438397585},{"Open":7.23,"Close":7.24,"High":7.28,"Low":7.03,"TurnoverRate":0.36,"Amount":10891430.0,"Average":37.69965385946694},{"Open":7.25,"Close":7.28,"High":7.48,"Low":7.25,"TurnoverRate":0.25,"Amount":7615276.0,"Average":38.32549572219426},{"Open":7.4,"Close":7.3,"High":7.42,"Low":7.17,"TurnoverRate":0.3,"Amount":9157020.0,"Average":38.15425},{"Open":7.34,"Close":7.27,"High":7.41,"Low":7.23,"TurnoverRate":0.28,"Amount":8574306.0,"Average":38.432568354997755},{"Open":7.27,"Close":7.21,"High":7.27,"Low":7.07,"TurnoverRate":0.31,"Amount":9317974.0,"Average":37.572475806451614},{"Open":7.2,"Close":7.24,"High":7.24,"Low":7.07,"TurnoverRate":0.24,"Amount":7267806.0,"Average":37.48223826714801},{"Open":7.2,"Close":7.26,"High":7.3,"Low":7.16,"TurnoverRate":0.17,"Amount":4988793.0,"Average":37.708185941043084},{"Open":7.25,"Close":7.31,"High":7.58,"Low":7.17,"TurnoverRate":1.01,"Amount":31135936.0,"Average":38.567987117552335},{"Open":7.26,"Close":7.76,"High":7.77,"Low":7.26,"TurnoverRate":0.8,"Amount":25416216.0,"Average":39.5521568627451},{"Open":7.71,"Close":8.16,"High":8.28,"Low":7.71,"TurnoverRate":1.17,"Amount":39296083.0,"Average":41.98748050005342},{"Open":8.15,"Close":8.43,"High":8.47,"Low":8.15,"TurnoverRate":0.81,"Amount":28301195.0,"Average":43.526907105506},{"Open":8.44,"Close":8.61,"High":8.63,"Low":8.23,"TurnoverRate":0.88,"Amount":31061022.0,"Average":44.058187234042556},{"Open":8.53,"Close":8.65,"High":8.8,"Low":8.34,"TurnoverRate":0.57,"Amount":20405309.0,"Average":45.094605524861876},{"Open":8.51,"Close":8.37,"High":8.73,"Low":8.25,"TurnoverRate":0.82,"Amount":29226524.0,"Average":44.31618498862775},{"Open":8.37,"Close":8.28,"High":8.44,"Low":8.04,"TurnoverRate":0.9,"Amount":30858291.0,"Average":42.85278572420497},{"Open":8.24,"Close":8.29,"High":8.35,"Low":8.13,"TurnoverRate":0.29,"Amount":9904307.0,"Average":42.96879392624729},{"Open":8.27,"Close":8.36,"High":8.72,"Low":8.2,"TurnoverRate":0.56,"Amount":19631643.0,"Average":43.899022808586764},{"Open":8.15,"Close":8.29,"High":8.44,"Low":8.13,"TurnoverRate":0.17,"Amount":5827790.0,"Average":43.361532738095235},{"Open":8.29,"Close":8.12,"High":8.33,"Low":8.05,"TurnoverRate":0.25,"Amount":8604074.0,"Average":42.70011910669975},{"Open":8.13,"Close":7.97,"High":8.13,"Low":7.88,"TurnoverRate":0.36,"Amount":11972039.0,"Average":41.948279607568324},{"Open":7.96,"Close":7.62,"High":7.97,"Low":7.59,"TurnoverRate":0.28,"Amount":9127042.0,"Average":40.456746453900706},{"Open":7.65,"Close":7.44,"High":7.82,"Low":7.42,"TurnoverRate":0.25,"Amount":7971266.0,"Average":39.618618290258446},{"Open":7.46,"Close":7.35,"High":7.59,"Low":7.26,"TurnoverRate":0.2,"Amount":6257765.0,"Average":38.5567775723968},{"Open":7.38,"Close":7.3,"High":7.38,"Low":7.22,"TurnoverRate":0.26,"Amount":7811008.0,"Average":38.06534113060429},{"Open":7.32,"Close":7.65,"High":7.65,"Low":7.28,"TurnoverRate":0.43,"Amount":13482334.0,"Average":39.27274686862802},{"Open":7.65,"Close":8.05,"High":8.42,"Low":7.46,"TurnoverRate":3.72,"Amount":120471246.0,"Average":40.51496418362199},{"Open":8.03,"Close":8.03,"High":8.09,"Low":7.86,"TurnoverRate":0.98,"Amount":32650036.0,"Average":41.502524469302145},{"Open":7.99,"Close":7.82,"High":8.0,"Low":7.75,"TurnoverRate":2.8,"Amount":91340781.0,"Average":40.82999463591256},{"Open":7.9,"Close":7.81,"High":7.94,"Low":7.78,"TurnoverRate":0.37,"Amount":12292709.0,"Average":41.01671338004671}]	[7.84,7.85,7.85,7.76,8.54,8.24,8.36,8.41,8.17,8.25]
[{"Open":22.54,"Close":22.54,"High":22.54,"Low":22.54,"TurnoverRate":0.06,"Amount":5710239.0,"Average":38.58269594594594},{"Open":24.55,"Close":24.81,"High":24.81,"Low":23.25,"TurnoverRate":3.6,"Amount":361502080.0,"Average":41.87638486666821},{"Open":24.55,"Close":25.62,"High":26.9,"Low":23.46,"TurnoverRate":8.11,"Amount":862609728.0,"Average":44.3341588117387},{"Open":24.64,"Close":25.32,"High":26.12,"Low":24.07,"TurnoverRate":5.72,"Amount":584125120.0,"Average":42.52884060925532},{"Open":25.43,"Close":26.72,"High":27.49,"Low":25.43,"TurnoverRate":5.58,"Amount":611797104.0,"Average":45.68684454600444},{"Open":25.73,"Close":24.45,"High":26.38,"Low":24.19,"TurnoverRate":4.54,"Amount":469174656.0,"Average":43.02894026798243},{"Open":23.96,"Close":21.99,"High":23.96,"Low":21.99,"TurnoverRate":3.34,"Amount":308467296.0,"Average":38.472330161264175},{"Open":21.79,"Close":23.05,"High":23.08,"Low":20.5,"TurnoverRate":3.3,"Amount":296351392.0,"Average":37.388364306170594},{"Open":22.73,"Close":20.85,"High":22.78,"Low":20.75,"TurnoverRate":2.2,"Amount":198367501.0,"Average":37.53689985997048},{"Open":20.25,"Close":18.75,"High":20.61,"Low":18.75,"TurnoverRate":1.96,"Amount":156655666.0,"Average":33.381420017473204},{"Open":18.61,"Close":18.78,"High":19.19,"Low":16.86,"TurnoverRate":2.48,"Amount":182321950.0,"Average":30.622787127548794},{"Open":18.08,"Close":18.84,"High":19.5,"Low":17.82,"TurnoverRate":2.76,"Amount":212897037.0,"Average":32.18203540224325},{"Open":18.66,"Close":16.94,"High":18.66,"Low":16.94,"TurnoverRate":3.18,"Amount":229102069.0,"Average":30.03514368494192},{"Open":15.81,"Close":15.22,"High":15.82,"Low":15.22,"TurnoverRate":1.64,"Amount":103775139.0,"Average":26.35090625158702},{"Open":15.31,"Close":13.69,"High":15.46,"Low":13.69,"TurnoverRate":2.47,"Amount":142932553.0,"Average":24.074067405511016},{"Open":12.9,"Close":14.21,"High":14.36,"Low":12.31,"TurnoverRate":3.22,"Amount":176588378.0,"Average":22.827717982858694},{"Open":13.91,"Close":12.78,"High":14.36,"Low":12.78,"TurnoverRate":2.89,"Amount":163180451.0,"Average":23.506259147219822},{"Open":12.19,"Close":11.48,"High":12.37,"Low":11.48,"TurnoverRate":2.14,"Amount":103351057.0,"Average":20.1201271244184},{"Open":11.85,"Close":12.65,"High":12.65,"Low":11.81,"TurnoverRate":5.33,"Amount":271917216.0,"Average":21.260973142030572},{"Open":13.93,"Close":13.93,"High":13.93,"Low":13.31,"TurnoverRate":6.09,"Amount":349289504.0,"Average":23.916075810692377},{"Open":15.34,"Close":15.34,"High":15.34,"Low":15.34,"TurnoverRate":0.06,"Amount":3866019.0,"Average":26.35323108384458},{"Open":16.31,"Close":13.79,"High":16.31,"Low":13.79,"TurnoverRate":5.18,"Amount":316141408.0,"Average":25.413092177715612},{"Open":12.65,"Close":13.43,"High":14.54,"Low":12.4,"TurnoverRate":4.8,"Amount":264638676.0,"Average":22.97868972882857},{"Open":13.55,"Close":14.3,"High":14.53,"Low":13.25,"TurnoverRate":4.02,"Amount":232527068.0,"Average":24.101813696528705},{"Open":14.49,"Close":15.28,"High":15.58,"Low":14.25,"TurnoverRate":4.34,"Amount":268503776.0,"Average":25.765396743146116},{"Open":14.99,"Close":15.22,"High":15.72,"Low":14.41,"TurnoverRate":3.8,"Amount":239626601.0,"Average":26.30686482451229},{"Open":15.19,"Close":15.12,"High":15.47,"Low":14.65,"TurnoverRate":3.06,"Amount":189893816.0,"Average":25.892610480099265},{"Open":15.12,"Close":15.58,"High":15.7,"Low":14.57,"TurnoverRate":3.83,"Amount":242565638.0,"Average":26.36754984020697},{"Open":15.85,"Close":15.4,"High":16.52,"Low":15.07,"TurnoverRate":4.17,"Amount":274361264.0,"Average":27.396948763268526},{"Open":14.84,"Close":13.85,"High":15.36,"Low":13.85,"TurnoverRate":2.54,"Amount":153798730.0,"Average":25.186068942929666}]	[12.61,12.91,13.37,12.21,11.96,10.59,11.71,11.72,12.05,12.9]
[{"Open":15.14,"Close":15.66,"High":16.04,"Low":14.61,"TurnoverRate":6.85,"Amount":435536640.0,"Average":26.4915295062224},{"Open":15.66,"Close":15.56,"High":15.78,"Low":15.14,"TurnoverRate":5.09,"Amount":324125472.0,"Average":26.557865705272647},{"Open":15.22,"Close":15.06,"High":15.48,"Low":14.9,"TurnoverRate":4.06,"Amount":253559271.0,"Average":26.023695116694377},{"Open":15.3,"Close":15.86,"High":16.31,"Low":15.27,"TurnoverRate":5.83,"Amount":381694112.0,"Average":27.30150221376612},{"Open":15.71,"Close":14.26,"High":15.72,"Low":14.26,"TurnoverRate":4.76,"Amount":294845008.0,"Average":25.82666958646847},{"Open":13.96,"Close":14.81,"High":15.02,"Low":13.72,"TurnoverRate":3.66,"Amount":216680747.0,"Average":24.680587169966056},{"Open":14.72,"Close":15.39,"High":15.55,"Low":14.28,"TurnoverRate":4.33,"Amount":268195202.0,"Average":25.81977838108441},{"Open":15.48,"Close":15.18,"High":15.52,"Low":14.84,"TurnoverRate":3.09,"Amount":193675042.0,"Average":26.093669347776295},{"Open":15.14,"Close":14.96,"High":15.14,"Low":14.05,"TurnoverRate":2.58,"Amount":157126953.0,"Average":25.32794187339813},{"Open":15.13,"Close":14.79,"High":15.87,"Low":14.56,"TurnoverRate":3.51,"Amount":222426638.0,"Average":26.371989993123236},{"Open":14.89,"Close":14.76,"High":15.04,"Low":14.25,"TurnoverRate":2.24,"Amount":135152941.0,"Average":25.101768322127707},{"Open":14.76,"Close":15.09,"High":15.84,"Low":14.25,"TurnoverRate":3.62,"Amount":227137087.0,"Average":26.156114994414953},{"Open":14.56,"Close":14.89,"High":15.84,"Low":14.25,"TurnoverRate":3.54,"Amount":220938571.0,"Average":25.974438161297908},{"Open":15.69,"Close":16.4,"High":16.4,"Low":15.14,"TurnoverRate":7.27,"Amount":487217920.0,"Average":27.934404724364303},{"Open":16.89,"Close":17.31,"High":17.58,"Low":16.49,"TurnoverRate":8.97,"Amount":629291248.0,"Average":29.239848524977116},{"Open":16.95,"Close":16.95,"High":18.25,"Low":16.86,"TurnoverRate":6.4,"Amount":455156016.0,"Average":29.654948789450366},{"Open":16.72,"Close":17.09,"High":17.42,"Low":16.7,"TurnoverRate":3.97,"Amount":278904144.0,"Average":29.29326905504616},{"Open":16.9,"Close":17.78,"High":18.07,"Low":16.35,"TurnoverRate":5.37,"Amount":385944128.0,"Average":29.946006207324643},{"Open":17.78,"Close":17.96,"High":18.95,"Low":17.51,"TurnoverRate":4.36,"Amount":326917200.0,"Average":31.27466493193407},{"Open":17.58,"Close":17.79,"High":18.08,"Low":17.49,"TurnoverRate":3.23,"Amount":235215464.0,"Average":30.339421112372303},{"Open":17.89,"Close":17.45,"High":18.14,"Low":17.08,"TurnoverRate":3.15,"Amount":226862643.0,"Average":29.980130168756855},{"Open":17.08,"Close":18.31,"High":19.19,"Low":16.96,"TurnoverRate":5.39,"Amount":401882592.0,"Average":31.083570550154302},{"Open":17.84,"Close":19.51,"High":19.77,"Low":17.61,"TurnoverRate":4.53,"Amount":352506240.0,"Average":32.455253054422585},{"Open":19.51,"Close":18.6,"High":20.43,"Low":18.45,"TurnoverRate":5.17,"Amount":409176144.0,"Average":32.99115862802961},{"Open":18.49,"Close":17.57,"High":18.81,"Low":17.49,"TurnoverRate":2.73,"Amount":205241301.0,"Average":31.380062839232476},{"Open":17.55,"Close":18.16,"High":18.37,"Low":17.49,"TurnoverRate":2.19,"Amount":160773896.0,"Average":30.546215492181712},{"Open":18.25,"Close":18.11,"High":18.45,"Low":17.72,"TurnoverRate":2.54,"Amount":188800986.0,"Average":31.013516763309624},{"Open":19.18,"Close":18.35,"High":19.18,"Low":18.08,"TurnoverRate":2.99,"Amount":227716880.0,"Average":31.780508841220882},{"Open":18.21,"Close":18.55,"High":18.58,"Low":17.84,"TurnoverRate":2.52,"Amount":188775241.0,"Average":31.249522587693885},{"Open":18.79,"Close":18.4,"High":19.05,"Low":18.14,"TurnoverRate":2.97,"Amount":225795570.0,"Average":31.727120334982015}]	[18.25,17.49,15.73,15.72,15.4,15.65,15.93,15.83,15.61,15.02]
[{"Open":12.7,"Close":12.79,"High":12.82,"Low":12.49,"TurnoverRate":0.48,"Amount":25408732.0,"Average":21.834434991836385},{"Open":12.9,"Close":13.24,"High":13.37,"Low":12.78,"TurnoverRate":1.56,"Amount":84517187.0,"Average":22.5499431696905},{"Open":13.04,"Close":12.81,"High":13.04,"Low":12.69,"TurnoverRate":1.09,"Amount":58059882.0,"Average":22.092801369863015},{"Open":12.84,"Close":12.8,"High":12.9,"Low":12.61,"TurnoverRate":0.78,"Amount":41160156.0,"Average":21.935704540609677},{"Open":12.79,"Close":13.05,"High":13.16,"Low":12.72,"TurnoverRate":1.57,"Amount":84157948.0,"Average":22.301176034130958},{"Open":13.04,"Close":13.52,"High":13.6,"Low":12.98,"TurnoverRate":2.17,"Amount":119649273.0,"Average":22.966633971245944},{"Open":13.76,"Close":13.72,"High":13.83,"Low":13.4,"TurnoverRate":2.09,"Amount":117198078.0,"Average":23.410118850248686},{"Open":13.74,"Close":14.03,"High":14.66,"Low":13.55,"TurnoverRate":2.52,"Amount":147029117.0,"Average":24.335719582236788},{"Open":13.66,"Close":14.24,"High":14.24,"Low":13.66,"TurnoverRate":1.82,"Amount":105158055.0,"Average":24.107761348005504},{"Open":14.01,"Close":13.69,"High":14.19,"Low":13.69,"TurnoverRate":1.67,"Amount":96056403.0,"Average":23.950631576322746},{"Open":13.57,"Close":13.67,"High":13.84,"Low":13.56,"TurnoverRate":0.96,"Amount":54222871.0,"Average":23.493444974003467},{"Open":13.74,"Close":13.65,"High":14.05,"Low":13.61,"TurnoverRate":1.02,"Amount":58345167.0,"Average":23.826023766742896},{"Open":13.67,"Close":13.36,"High":13.77,"Low":13.3,"TurnoverRate":0.78,"Amount":43365018.0,"Average":23.160124973296305},{"Open":13.44,"Close":13.9,"High":13.95,"Low":13.44,"TurnoverRate":1.15,"Amount":64989399.0,"Average":23.61018636925089},{"Open":13.91,"Close":13.99,"High":14.24,"Low":13.91,"TurnoverRate":1.31,"Amount":76078877.0,"Average":24.226627073846448},{"Open":13.96,"Close":14.2,"High":14.3,"Low":13.62,"TurnoverRate":1.24,"Amount":70728100.0,"Average":23.814175084175083},{"Open":14.22,"Close":14.77,"High":14.91,"Low":14.22,"TurnoverRate":2.1,"Amount":126352196.0,"Average":25.08132600194533},{"Open":14.5,"Close":14.65,"High":14.78,"Low":14.37,"TurnoverRate":1.47,"Amount":88138955.0,"Average":25.032364385117866},{"Open":14.66,"Close":14.05,"High":14.78,"Low":14.01,"TurnoverRate":1.25,"Amount":73781725.0,"Average":24.63003238082521},{"Open":13.87,"Close":13.88,"High":14.01,"Low":13.71,"TurnoverRate":0.94,"Amount":53895257.0,"Average":23.805325530035336},{"Open":13.96,"Close":14.16,"High":14.43,"Low":13.96,"TurnoverRate":0.98,"Amount":57637825.0,"Average":24.47673900118906},{"Open":14.14,"Close":13.91,"High":14.31,"Low":13.81,"TurnoverRate":0.81,"Amount":46375369.0,"Average":23.961645654645036},{"Open":13.96,"Close":15.32,"High":15.32,"Low":13.95,"TurnoverRate":3.36,"Amount":202428143.0,"Average":25.11858231272258},{"Open":15.75,"Close":15.14,"High":15.78,"Low":15.01,"TurnoverRate":4.42,"Amount":281246864.0,"Average":26.52971965437875},{"Open":15.29,"Close":15.24,"High":15.29,"Low":14.84,"TurnoverRate":1.98,"Amount":122236178.0,"Average":25.717148387368244},{"Open":15.14,"Close":15.05,"High":15.14,"Low":14.68,"TurnoverRate":1.34,"Amount":82297436.0,"Average":25.56614973594284},{"Open":14.9,"Close":15.32,"High":15.41,"Low":14.9,"TurnoverRate":2.26,"Amount":142118316.0,"Average":26.24045716395864},{"Open":15.31,"Close":14.14,"High":15.32,"Low":13.92,"TurnoverRate":2.45,"Amount":146646161.0,"Average":24.908052823779194},{"Open":14.08,"Close":13.94,"High":14.64,"Low":13.9,"TurnoverRate":1.62,"Amount":94839621.0,"Average":24.452654634523658},{"Open":13.9,"Close":13.95,"High":14.11,"Low":13.46,"TurnoverRate":0.79,"Amount":45073324.0,"Average":23.848319576719575}]	[13.95,13.55,13.84,13.89,13.86,13.61,13.86,14.46,14.43,14.11]
[{"Open":15.41,"Close":15.28,"High":15.51,"Low":15.11,"TurnoverRate":1.37,"Amount":86144512.0,"Average":26.1686296667578},{"Open":15.18,"Close":15.76,"High":15.92,"Low":15.17,"TurnoverRate":1.71,"Amount":109306855.0,"Average":26.668013808919685},{"Open":15.75,"Close":15.29,"High":15.76,"Low":15.19,"TurnoverRate":1.6,"Amount":100893760.0,"Average":26.3430182767624},{"Open":15.38,"Close":15.11,"High":15.45,"Low":14.66,"TurnoverRate":1.14,"Amount":70128412.0,"Average":25.733308381036256},{"Open":15.11,"Close":15.25,"High":15.34,"Low":15.06,"TurnoverRate":0.97,"Amount":60720067.0,"Average":26.051169984554658},{"Open":15.26,"Close":15.51,"High":15.52,"Low":15.09,"TurnoverRate":0.94,"Amount":58807396.0,"Average":26.205336660576624},{"Open":15.46,"Close":15.12,"High":15.46,"Low":15.1,"TurnoverRate":0.65,"Amount":40949816.0,"Average":26.181072821430856},{"Open":15.06,"Close":14.95,"High":15.12,"Low":14.9,"TurnoverRate":0.59,"Amount":36019059.0,"Average":25.62175202731541},{"Open":14.94,"Close":15.1,"High":15.18,"Low":14.89,"TurnoverRate":0.58,"Amount":35989234.0,"Average":25.763643782661607},{"Open":15.25,"Close":14.94,"High":15.28,"Low":14.93,"TurnoverRate":0.63,"Amount":39197856.0,"Average":25.808438240716356},{"Open":14.92,"Close":14.99,"High":15.02,"Low":14.77,"TurnoverRate":0.53,"Amount":32301273.0,"Average":25.59124782126446},{"Open":14.99,"Close":14.65,"High":14.99,"Low":14.59,"TurnoverRate":0.58,"Amount":35219451.0,"Average":25.32498094484792},{"Open":14.65,"Close":14.7,"High":14.87,"Low":14.65,"TurnoverRate":0.5,"Amount":30106255.0,"Average":25.312136371279635},{"Open":14.65,"Close":14.94,"High":14.96,"Low":14.65,"TurnoverRate":0.5,"Amount":30270147.0,"Average":25.45207012528378},{"Open":14.95,"Close":13.94,"High":15.09,"Low":13.59,"TurnoverRate":1.19,"Amount":69930183.0,"Average":24.53604540191572},{"Open":13.92,"Close":13.66,"High":14.09,"Low":13.29,"TurnoverRate":0.59,"Amount":33220042.0,"Average":23.652575293698824},{"Open":13.53,"Close":13.62,"High":13.79,"Low":13.41,"TurnoverRate":0.38,"Amount":21166745.0,"Average":23.27806554492467},{"Open":13.61,"Close":14.09,"High":14.38,"Low":13.41,"TurnoverRate":1.14,"Amount":66018377.0,"Average":24.05216299912562},{"Open":13.98,"Close":14.07,"High":14.34,"Low":13.88,"TurnoverRate":0.61,"Amount":35790632.0,"Average":24.35233857249779},{"Open":14.0,"Close":14.14,"High":14.22,"Low":13.95,"TurnoverRate":0.32,"Amount":18480246.0,"Average":24.185638005496664},{"Open":14.14,"Close":14.11,"High":14.27,"Low":13.94,"TurnoverRate":0.3,"Amount":17291078.0,"Average":24.062173671026997},{"Open":14.06,"Close":13.83,"High":14.22,"Low":13.82,"TurnoverRate":0.26,"Amount":15251730.0,"Average":24.075343330702445},{"Open":13.66,"Close":14.04,"High":14.09,"Low":13.55,"TurnoverRate":0.59,"Amount":33404818.0,"Average":23.612651445536155},{"Open":14.01,"Close":14.15,"High":14.21,"Low":13.97,"TurnoverRate":0.42,"Amount":24667924.0,"Average":24.224613571639008},{"Open":14.09,"Close":14.08,"High":14.25,"Low":13.99,"TurnoverRate":0.32,"Amount":18413672.0,"Average":24.19667805519054},{"Open":14.0,"Close":13.72,"High":14.09,"Low":13.71,"TurnoverRate":0.34,"Amount":19349205.0,"Average":23.761764705882353},{"Open":13.71,"Close":14.05,"High":14.14,"Low":13.66,"TurnoverRate":0.53,"Amount":30407769.0,"Average":23.838012699905928},{"Open":14.03,"Close":14.28,"High":14.51,"Low":13.89,"TurnoverRate":0.81,"Amount":47416770.0,"Average":24.33126539408867},{"Open":14.28,"Close":14.41,"High":14.58,"Low":14.24,"TurnoverRate":0.78,"Amount":46570086.0,"Average":24.784505588078765},{"Open":14.46,"Close":15.13,"High":15.15,"Low":14.36,"TurnoverRate":1.48,"Amount":90438557.0,"Average":25.438387995049506}]	[15.09,14.82,14.75,14.92,14.69,14.71,14.88,14.88,14.95,14.79]
[{"Open":14.43,"Close":14.11,"High":14.48,"Low":14.1,"TurnoverRate":0.71,"Amount":41334454.0,"Average":24.374604316546762},{"Open":14.1,"Close":14.16,"High":14.3,"Low":14.1,"TurnoverRate":0.46,"Amount":26664155.0,"Average":24.308647096362478},{"Open":14.14,"Close":14.14,"High":14.29,"Low":13.76,"TurnoverRate":0.66,"Amount":38287020.0,"Average":24.20624644369982},{"Open":14.3,"Close":14.48,"High":14.57,"Low":14.19,"TurnoverRate":0.7,"Amount":41593970.0,"Average":24.680454518483355},{"Open":14.48,"Close":14.51,"High":14.59,"Low":14.4,"TurnoverRate":0.55,"Amount":32521507.0,"Average":24.808533831718666},{"Open":14.66,"Close":14.5,"High":14.88,"Low":14.39,"TurnoverRate":1.2,"Amount":71991632.0,"Average":25.078949348568244},{"Open":14.54,"Close":14.72,"High":14.83,"Low":14.44,"TurnoverRate":0.83,"Amount":49858716.0,"Average":25.049596061093247},{"Open":14.76,"Close":15.12,"High":15.45,"Low":14.65,"TurnoverRate":2.53,"Amount":157933712.0,"Average":25.967397566589938},{"Open":14.94,"Close":14.76,"High":15.0,"Low":14.72,"TurnoverRate":0.92,"Amount":55740654.0,"Average":25.37356791697014},{"Open":14.75,"Close":14.58,"High":14.86,"Low":14.52,"TurnoverRate":0.63,"Amount":38172150.0,"Average":25.072019704433497},{"Open":14.57,"Close":14.58,"High":14.65,"Low":14.42,"TurnoverRate":0.61,"Amount":36447174.0,"Average":24.883712705673517},{"Open":14.51,"Close":14.63,"High":14.68,"Low":14.51,"TurnoverRate":0.56,"Amount":33344266.0,"Average":25.003198860227954},{"Open":14.65,"Close":14.79,"High":14.99,"Low":14.56,"TurnoverRate":1.1,"Amount":66747217.0,"Average":25.292617279272452},{"Open":14.58,"Close":14.93,"High":14.95,"Low":14.58,"TurnoverRate":1.12,"Amount":68356849.0,"Average":25.36997067992874},{"Open":14.93,"Close":14.87,"High":15.02,"Low":14.44,"TurnoverRate":0.85,"Amount":51549718.0,"Average":25.340273312687412},{"Open":14.79,"Close":14.88,"High":14.94,"Low":14.72,"TurnoverRate":0.8,"Amount":48645727.0,"Average":25.387885287824226},{"Open":14.88,"Close":14.55,"High":14.88,"Low":14.53,"TurnoverRate":0.79,"Amount":47447508.0,"Average":25.10051737819394},{"Open":14.51,"Close":14.48,"High":14.67,"Low":14.41,"TurnoverRate":0.5,"Amount":29662155.0,"Average":24.919898344955055},{"Open":14.48,"Close":14.54,"High":14.59,"Low":14.4,"TurnoverRate":0.58,"Amount":34736029.0,"Average":24.804362325049986},{"Open":14.54,"Close":14.06,"High":14.54,"Low":13.93,"TurnoverRate":0.62,"Amount":36221017.0,"Average":24.25893577121425},{"Open":14.01,"Close":13.91,"High":14.24,"Low":13.86,"TurnoverRate":0.59,"Amount":33694707.0,"Average":23.946206381920263},{"Open":13.89,"Close":13.96,"High":14.14,"Low":13.89,"TurnoverRate":0.31,"Amount":17676243.0,"Average":24.04603863419943},{"Open":14.01,"Close":14.08,"High":14.11,"Low":13.87,"TurnoverRate":0.33,"Amount":18805494.0,"Average":23.99884379785605},{"Open":14.08,"Close":14.11,"High":14.21,"Low":13.96,"TurnoverRate":0.51,"Amount":29367119.0,"Average":24.13272988741885},{"Open":14.12,"Close":14.14,"High":14.15,"Low":14.04,"TurnoverRate":0.33,"Amount":18970540.0,"Average":24.181695347355003},{"Open":14.15,"Close":13.34,"High":14.56,"Low":13.29,"TurnoverRate":0.62,"Amount":34853020.0,"Average":23.560481308727102},{"Open":13.29,"Close":13.73,"High":13.76,"Low":13.06,"TurnoverRate":0.68,"Amount":38059381.0,"Average":23.1956246952706},{"Open":13.66,"Close":13.71,"High":13.71,"Low":13.48,"TurnoverRate":0.47,"Amount":26150730.0,"Average":23.33428214508789},{"Open":13.55,"Close":13.7,"High":13.81,"Low":13.54,"TurnoverRate":0.35,"Amount":19491941.0,"Average":23.388458123350134},{"Open":13.69,"Close":13.69,"High":13.84,"Low":13.55,"TurnoverRate":0.28,"Amount":15479778.0,"Average":23.41872617246596}]	[13.75,13.68,13.64,13.94,13.85,13.68,13.6,13.64,13.76,14.01]
[{"Open":15.34,"Close":15.35,"High":15.45,"Low":15.16,"TurnoverRate":0.46,"Amount":28631146.0,"Average":26.195010064043917},{"Open":15.41,"Close":15.39,"High":15.68,"Low":15.29,"TurnoverRate":0.71,"Amount":45379869.0,"Average":26.511578547642696},{"Open":15.39,"Close":15.14,"High":15.45,"Low":15.04,"TurnoverRate":0.54,"Amount":33390762.0,"Average":25.995143635655896},{"Open":15.06,"Close":15.14,"High":15.21,"Low":14.92,"TurnoverRate":0.4,"Amount":25094093.0,"Average":25.870198969072163},{"Open":15.15,"Close":15.24,"High":15.35,"Low":14.96,"TurnoverRate":0.65,"Amount":40531963.0,"Average":26.023732263242376},{"Open":15.29,"Close":15.11,"High":15.38,"Low":15.04,"TurnoverRate":0.32,"Amount":19657774.0,"Average":25.98516060806345},{"Open":14.99,"Close":15.36,"High":15.41,"Low":14.92,"TurnoverRate":1.11,"Amount":68835922.0,"Average":25.84998385219122},{"Open":15.36,"Close":15.46,"High":15.47,"Low":15.26,"TurnoverRate":0.82,"Amount":51808230.0,"Average":26.342721309808308},{"Open":15.47,"Close":15.26,"High":15.56,"Low":15.24,"TurnoverRate":0.64,"Amount":40737976.0,"Average":26.359091556130704},{"Open":15.24,"Close":15.19,"High":15.24,"Low":14.98,"TurnoverRate":0.4,"Amount":24706616.0,"Average":25.881642572805365},{"Open":15.2,"Close":15.47,"High":15.47,"Low":15.06,"TurnoverRate":0.73,"Amount":46306546.0,"Average":26.27918165824868},{"Open":15.43,"Close":15.76,"High":15.86,"Low":15.31,"TurnoverRate":1.54,"Amount":99555304.0,"Average":26.882862311992007},{"Open":15.72,"Close":15.76,"High":15.88,"Low":15.44,"TurnoverRate":1.13,"Amount":73070916.0,"Average":26.874187568959176},{"Open":15.82,"Close":16.08,"High":16.12,"Low":15.56,"TurnoverRate":1.45,"Amount":94470799.0,"Average":27.232862208129145},{"Open":16.03,"Close":15.6,"High":16.28,"Low":15.59,"TurnoverRate":1.27,"Amount":82969386.0,"Average":27.15766619750581},{"Open":15.59,"Close":15.72,"High":15.74,"Low":15.41,"TurnoverRate":0.7,"Amount":44726080.0,"Average":26.74205082212257},{"Open":15.71,"Close":15.14,"High":15.76,"Low":15.06,"TurnoverRate":0.85,"Amount":54124964.0,"Average":26.576138662476676},{"Open":15.15,"Close":14.88,"High":15.21,"Low":14.6,"TurnoverRate":1.13,"Amount":68897923.0,"Average":25.505468848332285},{"Open":14.78,"Close":14.98,"High":15.15,"Low":14.74,"TurnoverRate":0.4,"Amount":24440394.0,"Average":25.487948691208675},{"Open":14.99,"Close":15.09,"High":15.16,"Low":14.89,"TurnoverRate":0.46,"Amount":28221535.0,"Average":25.773091324200912},{"Open":15.02,"Close":15.09,"High":15.42,"Low":15.02,"TurnoverRate":0.68,"Amount":42235239.0,"Average":26.067916923836563},{"Open":15.06,"Close":15.09,"High":15.16,"Low":15.03,"TurnoverRate":0.43,"Amount":26821366.0,"Average":25.854411027568922},{"Open":15.09,"Close":14.87,"High":15.18,"Low":14.82,"TurnoverRate":0.62,"Amount":38059900.0,"Average":25.550416219119228},{"Open":14.7,"Close":14.88,"High":14.94,"Low":14.7,"TurnoverRate":0.46,"Amount":27921144.0,"Average":25.43372563308435},{"Open":14.89,"Close":14.89,"High":15.14,"Low":14.8,"TurnoverRate":0.33,"Amount":20176163.0,"Average":25.627032897243744},{"Open":14.94,"Close":14.96,"High":15.0,"Low":14.8,"TurnoverRate":0.25,"Amount":15393804.0,"Average":25.54564221705941},{"Open":14.94,"Close":14.78,"High":14.95,"Low":14.68,"TurnoverRate":0.4,"Amount":24463614.0,"Average":25.303696731485314},{"Open":14.76,"Close":14.97,"High":15.18,"Low":14.6,"TurnoverRate":0.89,"Amount":54733803.0,"Average":25.684562646644768},{"Open":14.79,"Close":14.8,"High":14.88,"Low":14.59,"TurnoverRate":0.66,"Amount":39668113.0,"Average":25.15256673641494},{"Open":14.68,"Close":14.47,"High":14.76,"Low":13.84,"TurnoverRate":1.16,"Amount":68996383.0,"Average":24.71128648687368}]	[14.41,14.56,14.88,14.7,14.81,14.87,14.77,15.21,15.42,15.38]
[{"Open":12.66,"Close":14.33,"High":14.47,"Low":12.66,"TurnoverRate":3.61,"Amount":234517356.0,"Average":22.943087353375663},{"Open":13.87,"Close":14.51,"High":14.65,"Low":13.76,"TurnoverRate":1.58,"Amount":108244019.0,"Average":24.218373196106945},{"Open":14.36,"Close":14.75,"High":15.11,"Low":14.11,"TurnoverRate":0.59,"Amount":41748851.0,"Average":25.137795640655106},{"Open":14.66,"Close":15.35,"High":15.38,"Low":14.65,"TurnoverRate":0.6,"Amount":43433474.0,"Average":25.726158858022863},{"Open":15.35,"Close":15.47,"High":15.52,"Low":15.21,"TurnoverRate":0.33,"Amount":24577593.0,"Average":26.227289510191014},{"Open":15.47,"Close":15.41,"High":15.57,"Low":15.05,"TurnoverRate":0.66,"Amount":48724515.0,"Average":26.158004509582863},{"Open":15.37,"Close":15.55,"High":15.71,"Low":15.24,"TurnoverRate":1.15,"Amount":86349773.0,"Average":26.500666891726002},{"Open":15.42,"Close":15.79,"High":16.18,"Low":15.42,"TurnoverRate":0.63,"Amount":48365369.0,"Average":27.08027379619261},{"Open":15.8,"Close":15.9,"High":16.04,"Low":15.62,"TurnoverRate":0.59,"Amount":45339331.0,"Average":27.011814715519808},{"Open":15.9,"Close":15.89,"High":15.94,"Low":15.28,"TurnoverRate":0.56,"Amount":42830702.0,"Average":26.96638040672417},{"Open":15.73,"Close":15.59,"High":15.82,"Low":15.47,"TurnoverRate":0.4,"Amount":30112889.0,"Average":26.589747461368653},{"Open":15.59,"Close":15.23,"High":15.65,"Low":14.96,"TurnoverRate":0.64,"Amount":47343661.0,"Average":25.944575295922842},{"Open":15.08,"Close":15.29,"High":15.35,"Low":14.95,"TurnoverRate":2.32,"Amount":171026775.0,"Average":25.94813839874983},{"Open":15.24,"Close":15.24,"High":15.42,"Low":15.09,"TurnoverRate":1.93,"Amount":142450012.0,"Average":26.04681148290364},{"Open":15.23,"Close":15.36,"High":15.41,"Low":15.09,"TurnoverRate":1.62,"Amount":119538976.0,"Average":26.01727593261655},{"Open":15.38,"Close":15.51,"High":15.75,"Low":15.35,"TurnoverRate":0.5,"Amount":37690915.0,"Average":26.522352403068044},{"Open":15.5,"Close":15.44,"High":15.69,"Low":15.42,"TurnoverRate":0.31,"Amount":22985163.0,"Average":26.489757980868966},{"Open":15.44,"Close":15.32,"High":15.51,"Low":15.24,"TurnoverRate":0.23,"Amount":16780638.0,"Average":26.138065420560746},{"Open":15.34,"Close":15.32,"High":15.38,"Low":15.04,"TurnoverRate":0.32,"Amount":23505969.0,"Average":25.944778145695363},{"Open":15.34,"Close":16.01,"High":16.01,"Low":15.13,"TurnoverRate":0.76,"Amount":58269777.0,"Average":26.8672892843969},{"Open":16.0,"Close":15.88,"High":16.33,"Low":15.84,"TurnoverRate":0.67,"Amount":51700337.0,"Average":27.34165582526839},{"Open":15.89,"Close":15.97,"High":16.02,"Low":15.76,"TurnoverRate":0.48,"Amount":36759961.0,"Average":27.113114766189703},{"Open":16.01,"Close":16.1,"High":16.17,"Low":15.86,"TurnoverRate":0.52,"Amount":40686550.0,"Average":27.394660651764074},{"Open":16.1,"Close":15.82,"High":16.13,"Low":15.66,"TurnoverRate":0.44,"Amount":33376866.0,"Average":26.99083454633673},{"Open":15.83,"Close":15.49,"High":15.83,"Low":15.47,"TurnoverRate":0.36,"Amount":27404081.0,"Average":26.605903883495145},{"Open":15.39,"Close":15.21,"High":15.48,"Low":15.18,"TurnoverRate":0.4,"Amount":29504464.0,"Average":26.043308323770855},{"Open":15.2,"Close":15.22,"High":15.37,"Low":15.12,"TurnoverRate":0.29,"Amount":21341269.0,"Average":25.94367736445417},{"Open":15.14,"Close":15.04,"High":15.29,"Low":14.94,"TurnoverRate":0.39,"Amount":28212990.0,"Average":25.7206582186161},{"Open":14.94,"Close":15.05,"High":15.24,"Low":14.87,"TurnoverRate":0.5,"Amount":36547075.0,"Average":25.638074359873727},{"Open":14.96,"Close":15.06,"High":15.12,"Low":14.83,"TurnoverRate":0.72,"Amount":52549713.0,"Average":25.589069439033892}]	[15.06,14.94,15.31,15.82,17.0,16.58,16.81,18.18,17.8,17.48]
[{"Open":17.09,"Close":16.88,"High":17.15,"Low":16.41,"TurnoverRate":0.6,"Amount":47329743.0,"Average":28.702087932080047},{"Open":16.76,"Close":16.76,"High":16.99,"Low":16.53,"TurnoverRate":0.37,"Amount":29080683.0,"Average":28.619902568644818},{"Open":16.68,"Close":16.65,"High":17.15,"Low":16.61,"TurnoverRate":0.4,"Amount":31755602.0,"Average":28.740702326002353},{"Open":16.51,"Close":17.18,"High":17.82,"Low":16.51,"TurnoverRate":0.98,"Amount":79096835.0,"Average":29.339676916799583},{"Open":17.05,"Close":16.85,"High":17.29,"Low":16.81,"TurnoverRate":0.47,"Amount":37557659.0,"Average":29.11897891145914},{"Open":16.47,"Close":16.58,"High":17.76,"Low":16.28,"TurnoverRate":0.85,"Amount":67861559.0,"Average":28.97713779409881},{"Open":16.58,"Close":17.0,"High":17.06,"Low":15.83,"TurnoverRate":0.54,"Amount":41795912.0,"Average":28.204272892907753},{"Open":17.0,"Close":17.76,"High":17.81,"Low":16.86,"TurnoverRate":1.1,"Amount":89984559.0,"Average":29.71454578476373},{"Open":17.41,"Close":17.78,"High":17.98,"Low":17.41,"TurnoverRate":0.57,"Amount":47214593.0,"Average":30.161360035773605},{"Open":17.89,"Close":17.62,"High":18.06,"Low":17.41,"TurnoverRate":0.5,"Amount":41664669.0,"Average":30.135013018949806},{"Open":17.82,"Close":17.58,"High":17.82,"Low":17.36,"TurnoverRate":0.4,"Amount":32437596.0,"Average":29.877126277977343},{"Open":17.56,"Close":17.68,"High":17.79,"Low":17.45,"TurnoverRate":0.38,"Amount":31415539.0,"Average":29.9737992557962},{"Open":17.59,"Close":17.41,"High":17.59,"Low":17.19,"TurnoverRate":0.35,"Amount":28671762.0,"Average":29.665558199689603},{"Open":17.44,"Close":16.71,"High":17.54,"Low":16.5,"TurnoverRate":0.95,"Amount":75949983.0,"Average":29.185713791645853},{"Open":16.68,"Close":16.42,"High":16.68,"Low":16.21,"TurnoverRate":0.62,"Amount":47605709.0,"Average":27.924512552792116},{"Open":16.51,"Close":16.81,"High":16.85,"Low":16.4,"TurnoverRate":0.27,"Amount":21022799.0,"Average":28.405349277124714},{"Open":16.81,"Close":16.51,"High":17.22,"Low":16.47,"TurnoverRate":0.48,"Amount":37633110.0,"Average":28.659744116975098},{"Open":16.47,"Close":16.36,"High":16.65,"Low":16.12,"TurnoverRate":0.34,"Amount":25986301.0,"Average":28.032687162891047},{"Open":16.35,"Close":16.35,"High":16.64,"Low":16.24,"TurnoverRate":0.23,"Amount":17968472.0,"Average":27.940401181775773},{"Open":16.41,"Close":16.34,"High":16.44,"Low":16.12,"TurnoverRate":0.28,"Amount":21029364.0,"Average":27.79088674507731},{"Open":16.35,"Close":15.82,"High":16.39,"Low":15.73,"TurnoverRate":0.52,"Amount":38886913.0,"Average":27.26610082737344},{"Open":16.15,"Close":15.75,"High":16.15,"Low":15.58,"TurnoverRate":0.25,"Amount":18115941.0,"Average":26.870277365766835},{"Open":15.74,"Close":15.94,"High":15.97,"Low":15.6,"TurnoverRate":0.31,"Amount":23215042.0,"Average":26.891048303023283},{"Open":15.93,"Close":15.47,"High":15.93,"Low":15.39,"TurnoverRate":0.4,"Amount":29507924.0,"Average":26.54545160129543},{"Open":15.47,"Close":15.44,"High":15.71,"Low":15.24,"TurnoverRate":0.29,"Amount":21044729.0,"Average":26.220693994517816},{"Open":15.32,"Close":15.54,"High":15.62,"Low":15.32,"TurnoverRate":0.22,"Amount":16066456.0,"Average":26.472987312572087},{"Open":15.35,"Close":15.71,"High":15.89,"Low":15.35,"TurnoverRate":0.22,"Amount":16106626.0,"Average":26.768532491274723},{"Open":15.71,"Close":15.25,"High":15.71,"Low":15.24,"TurnoverRate":0.36,"Amount":25837169.0,"Average":26.153627897560483},{"Open":15.76,"Close":15.47,"High":15.76,"Low":15.12,"TurnoverRate":0.37,"Amount":26505526.0,"Average":26.313437903305868},{"Open":15.62,"Close":15.45,"High":15.62,"Low":15.32,"TurnoverRate":0.2,"Amount":14517914.0,"Average":26.38661214103962}]	[15.45,15.71,15.43,15.5,15.46,15.66,16.03,15.77,15.67,15.81]
[{"Open":11.76,"Close":11.35,"High":12.16,"Low":11.34,"TurnoverRate":4.35,"Amount":245905642.0,"Average":20.03255659739477},{"Open":10.22,"Close":10.51,"High":10.92,"Low":10.21,"TurnoverRate":4.28,"Amount":215658100.0,"Average":17.832415492491897},{"Open":10.61,"Close":11.56,"High":11.56,"Low":10.5,"TurnoverRate":5.3,"Amount":282468784.0,"Average":11.103070839524225},{"Open":11.55,"Close":12.72,"High":12.72,"Low":11.35,"TurnoverRate":5.73,"Amount":336227728.0,"Average":12.213449960587447},{"Open":13.0,"Close":13.99,"High":13.99,"Low":12.73,"TurnoverRate":3.4,"Amount":221324118.0,"Average":13.572754300432344},{"Open":14.57,"Close":13.02,"High":15.39,"Low":13.0,"TurnoverRate":7.98,"Amount":533509680.0,"Average":13.916312700524298},{"Open":12.68,"Close":12.38,"High":13.45,"Low":12.31,"TurnoverRate":5.0,"Amount":305239376.0,"Average":12.72090451800576},{"Open":12.06,"Close":12.11,"High":12.4,"Low":11.79,"TurnoverRate":4.46,"Amount":257552493.0,"Average":12.026677111010455},{"Open":12.0,"Close":11.78,"High":12.31,"Low":11.47,"TurnoverRate":4.08,"Amount":231833352.0,"Average":11.820392188854331},{"Open":11.69,"Close":11.82,"High":12.37,"Low":11.56,"TurnoverRate":3.88,"Amount":221922967.0,"Average":11.915774928453686},{"Open":11.68,"Close":11.24,"High":11.7,"Low":10.91,"TurnoverRate":3.2,"Amount":173420270.0,"Average":11.282816210483855},{"Open":11.1,"Close":10.89,"High":11.2,"Low":10.51,"TurnoverRate":2.6,"Amount":134693784.0,"Average":10.786980066791065},{"Open":10.79,"Close":11.19,"High":11.38,"Low":10.68,"TurnoverRate":3.05,"Amount":161705600.0,"Average":11.044106598915434},{"Open":11.15,"Close":10.44,"High":11.15,"Low":10.35,"TurnoverRate":2.25,"Amount":116116229.0,"Average":10.747223697972103},{"Open":10.54,"Close":10.35,"High":10.93,"Low":9.95,"TurnoverRate":2.25,"Amount":113513018.0,"Average":10.500936002516235},{"Open":10.39,"Close":9.76,"High":10.51,"Low":9.6,"TurnoverRate":2.14,"Amount":103306080.0,"Average":10.047861186219775},{"Open":9.92,"Close":9.39,"High":10.05,"Low":9.31,"TurnoverRate":1.71,"Amount":78654446.0,"Average":9.5609906887414},{"Open":9.47,"Close":9.6,"High":9.62,"Low":9.11,"TurnoverRate":1.95,"Amount":88259398.0,"Average":9.406309069593947},{"Open":9.75,"Close":9.11,"High":9.88,"Low":8.95,"TurnoverRate":2.06,"Amount":91540954.0,"Average":9.270721071074112},{"Open":10.02,"Close":10.02,"High":10.02,"Low":10.02,"TurnoverRate":0.9,"Amount":43479886.0,"Average":10.020023045191621},{"Open":11.02,"Close":11.02,"High":11.02,"Low":11.02,"TurnoverRate":0.23,"Amount":11988658.0,"Average":11.02},{"Open":12.1,"Close":12.12,"High":12.12,"Low":11.36,"TurnoverRate":5.18,"Amount":295377824.0,"Average":11.869093597682259},{"Open":12.31,"Close":11.63,"High":13.1,"Low":11.55,"TurnoverRate":7.42,"Amount":440758720.0,"Average":12.370577272829333},{"Open":11.06,"Close":11.11,"High":11.38,"Low":10.6,"TurnoverRate":5.01,"Amount":264928578.0,"Average":11.001103645876588},{"Open":10.85,"Close":12.22,"High":12.22,"Low":10.52,"TurnoverRate":6.05,"Amount":335912384.0,"Average":11.552948799521253},{"Open":12.17,"Close":12.5,"High":13.08,"Low":11.68,"TurnoverRate":6.81,"Amount":409696992.0,"Average":12.530071229558585},{"Open":11.85,"Close":11.46,"High":12.38,"Low":11.36,"TurnoverRate":3.95,"Amount":223021588.0,"Average":11.762928105402512},{"Open":11.7,"Close":12.61,"High":12.61,"Low":11.54,"TurnoverRate":4.64,"Amount":274257696.0,"Average":12.31688864138538},{"Open":12.9,"Close":12.81,"High":13.63,"Low":12.37,"TurnoverRate":7.22,"Amount":450808816.0,"Average":13.001162698813248},{"Open":12.61,"Close":13.01,"High":13.5,"Low":12.03,"TurnoverRate":5.14,"Amount":311479152.0,"Average":12.614884210696841}]	[12.7,12.38,12.75,12.55,11.65,11.09,10.89,11.1,10.93,10.6]
[{"Open":9.15,"Close":9.49,"High":9.65,"Low":9.08,"TurnoverRate":3.18,"Amount":143155593.0,"Average":9.386328754548733},{"Open":9.81,"Close":9.75,"High":10.2,"Low":9.52,"TurnoverRate":5.74,"Amount":270463888.0,"Average":9.819553432038166},{"Open":9.86,"Close":10.73,"High":10.73,"Low":9.61,"TurnoverRate":5.63,"Amount":274046944.0,"Average":10.137759051209109},{"Open":10.28,"Close":10.65,"High":11.44,"Low":10.2,"TurnoverRate":8.55,"Amount":447947984.0,"Average":10.905664397635533},{"Open":10.35,"Close":10.95,"High":10.99,"Low":10.35,"TurnoverRate":5.99,"Amount":309308304.0,"Average":10.753649780447866},{"Open":10.77,"Close":10.26,"High":10.78,"Low":10.0,"TurnoverRate":4.33,"Amount":216668336.0,"Average":10.415845551827246},{"Open":10.01,"Close":9.63,"High":10.03,"Low":9.51,"TurnoverRate":3.3,"Amount":154412603.0,"Average":9.729597426655912},{"Open":9.45,"Close":9.76,"High":9.86,"Low":9.3,"TurnoverRate":2.11,"Amount":98361455.0,"Average":9.699958088438326},{"Open":9.82,"Close":9.71,"High":10.08,"Low":9.65,"TurnoverRate":2.02,"Amount":95575887.0,"Average":9.867222130453635},{"Open":9.65,"Close":8.92,"High":9.83,"Low":8.82,"TurnoverRate":2.52,"Amount":111710881.0,"Average":9.222471992668973},{"Open":8.93,"Close":8.87,"High":9.1,"Low":8.56,"TurnoverRate":1.53,"Amount":65089688.0,"Average":8.864664832620598},{"Open":8.92,"Close":9.05,"High":9.11,"Low":8.88,"TurnoverRate":1.26,"Amount":54258595.0,"Average":8.986781999469988},{"Open":9.0,"Close":9.1,"High":9.18,"Low":8.8,"TurnoverRate":1.32,"Amount":57236618.0,"Average":9.00782455422483},{"Open":9.09,"Close":9.1,"High":9.47,"Low":8.95,"TurnoverRate":2.22,"Amount":97975759.0,"Average":9.189247702119678},{"Open":9.0,"Close":9.05,"High":9.08,"Low":8.58,"TurnoverRate":1.73,"Amount":73246461.0,"Average":8.84021205464903},{"Open":9.3,"Close":9.21,"High":9.38,"Low":9.09,"TurnoverRate":2.09,"Amount":92574085.0,"Average":9.242435754078393},{"Open":9.27,"Close":9.2,"High":9.28,"Low":9.09,"TurnoverRate":1.35,"Amount":59464407.0,"Average":9.180572932748719},{"Open":8.91,"Close":8.89,"High":9.04,"Low":8.8,"TurnoverRate":1.5,"Amount":64234483.0,"Average":8.914893619974185},{"Open":9.04,"Close":8.94,"High":9.28,"Low":8.92,"TurnoverRate":1.82,"Amount":79595564.0,"Average":9.108190275663985},{"Open":8.65,"Close":8.7,"High":8.88,"Low":8.6,"TurnoverRate":1.22,"Amount":51219970.0,"Average":8.724975726088067},{"Open":8.37,"Close":8.15,"High":8.37,"Low":7.91,"TurnoverRate":2.25,"Amount":87635560.0,"Average":8.10344904111109},{"Open":8.09,"Close":8.23,"High":8.28,"Low":8.09,"TurnoverRate":1.31,"Amount":51359879.0,"Average":8.191106982233421},{"Open":8.21,"Close":8.12,"High":8.21,"Low":8.0,"TurnoverRate":1.02,"Amount":39966628.0,"Average":8.12313326964899},{"Open":8.12,"Close":8.15,"High":8.2,"Low":8.03,"TurnoverRate":1.0,"Amount":39230889.0,"Average":8.137837910720213},{"Open":8.18,"Close":7.89,"High":8.18,"Low":7.8,"TurnoverRate":1.26,"Amount":48129314.0,"Average":7.982835580766615},{"Open":7.89,"Close":8.22,"High":8.43,"Low":7.74,"TurnoverRate":1.81,"Amount":70323630.0,"Average":8.078718637992832},{"Open":8.15,"Close":8.12,"High":8.19,"Low":8.01,"TurnoverRate":1.09,"Amount":42482262.0,"Average":8.090472490430212},{"Open":8.03,"Close":7.88,"High":8.08,"Low":7.81,"TurnoverRate":1.03,"Amount":39310624.0,"Average":7.921536322418136},{"Open":7.8,"Close":7.9,"High":7.95,"Low":7.8,"TurnoverRate":0.79,"Amount":30050529.0,"Average":7.880452364094092},{"Open":7.85,"Close":7.83,"High":7.87,"Low":7.78,"TurnoverRate":0.7,"Amount":26127335.0,"Average":7.811095996890789}]	[7.82,7.97,7.78,7.94,7.68,7.28,7.16,6.8,7.77,8.55]
[{"Open":16.3,"Close":17.57,"High":18.13,"Low":15.66,"TurnoverRate":10.3,"Amount":824387440.0,"Average":16.660181680392057},{"Open":17.24,"Close":16.6,"High":18.5,"Low":16.4,"TurnoverRate":8.88,"Amount":751662112.0,"Average":17.622684212870812},{"Open":15.71,"Close":15.99,"High":16.49,"Low":15.23,"TurnoverRate":8.01,"Amount":610914064.0,"Average":15.881015072189497},{"Open":15.76,"Close":16.63,"High":16.86,"Low":15.76,"TurnoverRate":6.74,"Amount":529596176.0,"Average":16.354949940397884},{"Open":16.5,"Close":14.97,"High":17.8,"Low":14.97,"TurnoverRate":6.89,"Amount":546356176.0,"Average":16.50199121071628},{"Open":13.47,"Close":13.47,"High":13.47,"Low":13.47,"TurnoverRate":0.48,"Amount":30884016.0,"Average":13.47},{"Open":12.12,"Close":12.12,"High":12.12,"Low":12.12,"TurnoverRate":0.32,"Amount":18463608.0,"Average":12.12},{"Open":10.91,"Close":13.33,"High":13.33,"Low":10.91,"TurnoverRate":21.11,"Amount":1198501792.0,"Average":11.823905385220979},{"Open":12.0,"Close":12.03,"High":13.18,"Low":12.0,"TurnoverRate":18.69,"Amount":1104621392.0,"Average":12.308184371827885},{"Open":11.55,"Close":11.23,"High":11.71,"Low":11.03,"TurnoverRate":9.62,"Amount":524350000.0,"Average":11.353499047289105},{"Open":11.23,"Close":11.33,"High":11.88,"Low":11.22,"TurnoverRate":8.29,"Amount":459948400.0,"Average":11.550543061990684},{"Open":11.31,"Close":11.53,"High":11.75,"Low":11.01,"TurnoverRate":6.74,"Amount":368319968.0,"Average":11.376678548262548},{"Open":11.54,"Close":11.18,"High":11.66,"Low":11.1,"TurnoverRate":5.62,"Amount":306032880.0,"Average":11.343163513037677},{"Open":11.0,"Close":11.13,"High":11.15,"Low":10.5,"TurnoverRate":6.16,"Amount":319755280.0,"Average":10.80827601126273},{"Open":11.13,"Close":11.6,"High":11.87,"Low":11.13,"TurnoverRate":9.06,"Amount":502640416.0,"Average":11.548660063367775},{"Open":11.5,"Close":11.12,"High":11.56,"Low":11.1,"TurnoverRate":5.74,"Amount":309881824.0,"Average":11.236844216076266},{"Open":10.89,"Close":11.28,"High":11.48,"Low":10.89,"TurnoverRate":5.04,"Amount":273804416.0,"Average":11.310773399869461},{"Open":11.47,"Close":11.18,"High":11.67,"Low":11.16,"TurnoverRate":4.86,"Amount":266340525.0,"Average":11.40849853078498},{"Open":11.16,"Close":10.72,"High":11.2,"Low":10.65,"TurnoverRate":4.11,"Amount":213954915.0,"Average":10.850245956924574},{"Open":10.92,"Close":10.82,"High":10.97,"Low":10.56,"TurnoverRate":3.29,"Amount":170609977.0,"Average":10.80206512517253},{"Open":10.79,"Close":9.98,"High":10.95,"Low":9.76,"TurnoverRate":5.69,"Amount":281715584.0,"Average":10.302044350827922},{"Open":9.76,"Close":9.78,"High":10.18,"Low":9.76,"TurnoverRate":3.79,"Amount":181619183.0,"Average":9.984671794082399},{"Open":9.95,"Close":8.8,"High":10.05,"Low":8.8,"TurnoverRate":5.04,"Amount":220115780.0,"Average":9.09497931980547},{"Open":8.36,"Close":8.36,"High":8.36,"Low":8.36,"TurnoverRate":0.06,"Amount":2307360.0,"Average":8.36},{"Open":7.94,"Close":7.94,"High":7.94,"Low":7.94,"TurnoverRate":0.03,"Amount":1130656.0,"Average":7.94},{"Open":7.54,"Close":7.54,"High":7.54,"Low":7.54,"TurnoverRate":0.04,"Amount":1437878.0,"Average":7.54},{"Open":7.16,"Close":7.16,"High":7.16,"Low":7.16,"TurnoverRate":0.04,"Amount":1368276.0,"Average":7.16},{"Open":6.8,"Close":6.8,"High":6.8,"Low":6.8,"TurnoverRate":0.12,"Amount":3821600.0,"Average":6.8},{"Open":6.46,"Close":6.46,"High":6.46,"Low":6.46,"TurnoverRate":0.04,"Amount":1115642.0,"Average":6.46},{"Open":6.14,"Close":6.14,"High":6.14,"Low":6.14,"TurnoverRate":0.04,"Amount":1126690.0,"Average":6.14}]	[5.83,5.54,5.26,5.0,4.75,4.51,4.28,4.07,3.87,3.68]
[{"Open":2.52,"Close":2.59,"High":2.59,"Low":2.48,"TurnoverRate":3.92,"Amount":48011027.0,"Average":2.5523660847190914},{"Open":2.62,"Close":2.52,"High":2.7,"Low":2.52,"TurnoverRate":3.16,"Amount":39296307.0,"Average":2.5897301946104823},{"Open":2.52,"Close":2.43,"High":2.54,"Low":2.42,"TurnoverRate":1.98,"Amount":23445948.0,"Average":2.466955808080808},{"Open":2.43,"Close":2.44,"High":2.48,"Low":2.42,"TurnoverRate":1.34,"Amount":15685847.0,"Average":2.44495401833032},{"Open":2.44,"Close":2.45,"High":2.45,"Low":2.35,"TurnoverRate":1.32,"Amount":15208946.0,"Average":2.4000609130647477},{"Open":2.4,"Close":2.48,"High":2.54,"Low":2.4,"TurnoverRate":1.57,"Amount":18757617.0,"Average":2.4863296793605767},{"Open":2.39,"Close":2.37,"High":2.45,"Low":2.36,"TurnoverRate":1.91,"Amount":21948571.0,"Average":2.3869076929769233},{"Open":2.25,"Close":2.28,"High":2.32,"Low":2.25,"TurnoverRate":1.75,"Amount":19117484.0,"Average":2.2800166968800686},{"Open":2.23,"Close":2.17,"High":2.23,"Low":2.17,"TurnoverRate":2.2,"Amount":23044311.0,"Average":2.1779777139292666},{"Open":2.17,"Close":2.23,"High":2.27,"Low":2.15,"TurnoverRate":1.93,"Amount":20539340.0,"Average":2.2165154049533267},{"Open":2.19,"Close":2.22,"High":2.27,"Low":2.19,"TurnoverRate":1.27,"Amount":13552655.0,"Average":2.230375715884405},{"Open":2.24,"Close":2.17,"High":2.26,"Low":2.15,"TurnoverRate":1.36,"Amount":14375136.0,"Average":2.2062643501749646},{"Open":2.13,"Close":2.17,"High":2.17,"Low":2.13,"TurnoverRate":0.95,"Amount":9866320.0,"Average":2.151353001460936},{"Open":2.17,"Close":2.13,"High":2.17,"Low":2.1,"TurnoverRate":1.14,"Amount":11681216.0,"Average":2.1308699538481184},{"Open":2.16,"Close":2.16,"High":2.24,"Low":2.14,"TurnoverRate":1.55,"Amount":16293412.0,"Average":2.1901219167954835},{"Open":2.1,"Close":2.12,"High":2.14,"Low":2.05,"TurnoverRate":1.56,"Amount":15584842.0,"Average":2.078172896136973},{"Open":2.11,"Close":2.13,"High":2.2,"Low":2.11,"TurnoverRate":1.43,"Amount":14696102.0,"Average":2.146544461322739},{"Open":2.17,"Close":2.18,"High":2.19,"Low":2.14,"TurnoverRate":1.32,"Amount":13729532.0,"Average":2.1615183097704587},{"Open":2.18,"Close":2.2,"High":2.23,"Low":2.16,"TurnoverRate":1.46,"Amount":15437108.0,"Average":2.197109064772776},{"Open":2.19,"Close":2.14,"High":2.2,"Low":2.14,"TurnoverRate":1.18,"Amount":12255790.0,"Average":2.1636137346632536},{"Open":2.17,"Close":2.25,"High":2.25,"Low":2.15,"TurnoverRate":2.4,"Amount":25582335.0,"Average":2.2222899311135627},{"Open":2.3,"Close":2.36,"High":2.36,"Low":2.27,"TurnoverRate":1.5,"Amount":16936136.0,"Average":2.347058024640031},{"Open":2.24,"Close":2.28,"High":2.36,"Low":2.24,"TurnoverRate":2.62,"Amount":28833661.0,"Average":2.2903489498935596},{"Open":2.27,"Close":2.3,"High":2.39,"Low":2.23,"TurnoverRate":1.92,"Amount":21375964.0,"Average":2.3202713645293995},{"Open":2.27,"Close":2.31,"High":2.37,"Low":2.26,"TurnoverRate":1.71,"Amount":19047679.0,"Average":2.320595387483096},{"Open":2.3,"Close":2.26,"High":2.34,"Low":2.25,"TurnoverRate":1.68,"Amount":18532837.0,"Average":2.293412491182913},{"Open":2.28,"Close":2.19,"High":2.3,"Low":2.16,"TurnoverRate":1.61,"Amount":17169038.0,"Average":2.220919204201485},{"Open":2.2,"Close":2.25,"High":2.3,"Low":2.19,"TurnoverRate":1.42,"Amount":15424152.0,"Average":2.256906733780106},{"Open":2.25,"Close":2.26,"High":2.31,"Low":2.22,"TurnoverRate":1.37,"Amount":14880082.0,"Average":2.2649905625913296},{"Open":2.24,"Close":2.24,"High":2.27,"Low":2.22,"TurnoverRate":1.1,"Amount":11786880.0,"Average":2.234564343671798}]	[2.24,2.24,2.25,2.23,2.22,2.28,2.34,2.52,2.3,2.35]
[{"Open":1.67,"Close":1.72,"High":1.77,"Low":1.67,"TurnoverRate":1.65,"Amount":13717439.0,"Average":1.7353742124838702},{"Open":1.74,"Close":1.77,"High":1.8,"Low":1.7,"TurnoverRate":1.34,"Amount":11221184.0,"Average":1.7404200142693178},{"Open":1.78,"Close":1.86,"High":1.86,"Low":1.77,"TurnoverRate":1.61,"Amount":14181570.0,"Average":1.8376098167776713},{"Open":1.92,"Close":1.9,"High":1.95,"Low":1.8,"TurnoverRate":1.69,"Amount":15666224.0,"Average":1.9295042676092766},{"Open":1.86,"Close":2.0,"High":2.0,"Low":1.82,"TurnoverRate":4.2,"Amount":39365670.0,"Average":1.949567650554675},{"Open":2.06,"Close":2.1,"High":2.1,"Low":1.98,"TurnoverRate":5.32,"Amount":52587460.0,"Average":2.0578632251197444},{"Open":2.07,"Close":2.03,"High":2.13,"Low":2.0,"TurnoverRate":4.63,"Amount":45865197.0,"Average":2.0647628672912175},{"Open":2.0,"Close":2.13,"High":2.13,"Low":1.99,"TurnoverRate":3.26,"Amount":32703218.0,"Average":2.091533512407265},{"Open":2.18,"Close":2.22,"High":2.24,"Low":2.18,"TurnoverRate":4.63,"Amount":49572962.0,"Average":2.2287996583041094},{"Open":2.16,"Close":2.11,"High":2.25,"Low":2.11,"TurnoverRate":4.64,"Amount":47866754.0,"Average":2.145952316906965},{"Open":2.06,"Close":2.05,"High":2.11,"Low":2.02,"TurnoverRate":2.82,"Amount":27852611.0,"Average":2.057912504433148},{"Open":2.06,"Close":2.15,"High":2.15,"Low":2.05,"TurnoverRate":3.71,"Amount":37583068.0,"Average":2.109476602886121},{"Open":2.13,"Close":2.12,"High":2.18,"Low":2.1,"TurnoverRate":2.54,"Amount":25992664.0,"Average":2.131979199133844},{"Open":2.08,"Close":2.07,"High":2.09,"Low":2.01,"TurnoverRate":2.68,"Amount":26321353.0,"Average":2.0449328361107875},{"Open":2.08,"Close":2.06,"High":2.12,"Low":2.05,"TurnoverRate":2.06,"Amount":20573710.0,"Average":2.0778167164902643},{"Open":2.07,"Close":2.1,"High":2.16,"Low":2.02,"TurnoverRate":3.29,"Amount":33365757.0,"Average":2.108940402374045},{"Open":2.11,"Close":2.1,"High":2.16,"Low":2.06,"TurnoverRate":2.57,"Amount":25972486.0,"Average":2.1026096741550293},{"Open":2.11,"Close":2.09,"High":2.11,"Low":2.06,"TurnoverRate":2.23,"Amount":22301294.0,"Average":2.078676994202412},{"Open":2.09,"Close":2.07,"High":2.09,"Low":2.05,"TurnoverRate":1.76,"Amount":17478424.0,"Average":2.0660319861936904},{"Open":2.07,"Close":2.13,"High":2.15,"Low":2.06,"TurnoverRate":3.4,"Amount":34523526.0,"Average":2.1135213595680336},{"Open":2.15,"Close":2.24,"High":2.24,"Low":2.14,"TurnoverRate":3.82,"Amount":40788896.0,"Average":2.2236885116312033},{"Open":2.32,"Close":2.35,"High":2.35,"Low":2.3,"TurnoverRate":1.89,"Amount":21258799.0,"Average":2.336183102925339},{"Open":2.47,"Close":2.47,"High":2.47,"Low":2.47,"TurnoverRate":0.2,"Amount":2320565.0,"Average":2.47},{"Open":2.59,"Close":2.4,"High":2.59,"Low":2.35,"TurnoverRate":7.21,"Amount":86042280.0,"Average":2.484860771776611},{"Open":2.35,"Close":2.38,"High":2.41,"Low":2.28,"TurnoverRate":3.93,"Amount":44094051.0,"Average":2.334686204431737},{"Open":2.36,"Close":2.31,"High":2.47,"Low":2.31,"TurnoverRate":2.2,"Amount":25041449.0,"Average":2.3677170439288213},{"Open":2.25,"Close":2.19,"High":2.26,"Low":2.19,"TurnoverRate":2.29,"Amount":24216279.0,"Average":2.202260710615582},{"Open":2.15,"Close":2.2,"High":2.25,"Low":2.14,"TurnoverRate":1.43,"Amount":15048512.0,"Average":2.192605889295237},{"Open":2.18,"Close":2.21,"High":2.23,"Low":2.18,"TurnoverRate":1.46,"Amount":15430167.0,"Average":2.2039317545563617},{"Open":2.2,"Close":2.32,"High":2.32,"Low":2.18,"TurnoverRate":2.92,"Amount":32206969.0,"Average":2.2944175791295924}]	[2.35,2.25,2.36,2.41,2.51,2.64,2.44,2.38,2.43,2.29]
[{"Open":1.61,"Close":1.68,"High":1.68,"Low":1.61,"TurnoverRate":1.19,"Amount":9585201.0,"Average":1.6719637530743603},{"Open":1.71,"Close":1.76,"High":1.76,"Low":1.71,"TurnoverRate":1.3,"Amount":10901472.0,"Average":1.7464150459773797},{"Open":1.83,"Close":1.76,"High":1.85,"Low":1.76,"TurnoverRate":2.06,"Amount":17963359.0,"Average":1.8134366072059522},{"Open":1.72,"Close":1.77,"High":1.83,"Low":1.68,"TurnoverRate":1.27,"Amount":10709510.0,"Average":1.7505778315379963},{"Open":1.74,"Close":1.72,"High":1.74,"Low":1.69,"TurnoverRate":0.7,"Amount":5750164.0,"Average":1.707546844840386},{"Open":1.72,"Close":1.68,"High":1.75,"Low":1.68,"TurnoverRate":0.63,"Amount":5181126.0,"Average":1.7137887007144748},{"Open":1.69,"Close":1.67,"High":1.7,"Low":1.66,"TurnoverRate":0.56,"Amount":4467968.0,"Average":1.6739605110336817},{"Open":1.65,"Close":1.69,"High":1.69,"Low":1.64,"TurnoverRate":0.75,"Amount":6002557.0,"Average":1.6663586141802231},{"Open":1.68,"Close":1.62,"High":1.68,"Low":1.62,"TurnoverRate":1.06,"Amount":8359426.0,"Average":1.6446497993232077},{"Open":1.62,"Close":1.65,"High":1.66,"Low":1.62,"TurnoverRate":0.88,"Amount":6922788.0,"Average":1.6404322172460368},{"Open":1.65,"Close":1.63,"High":1.66,"Low":1.62,"TurnoverRate":0.75,"Amount":5864129.0,"Average":1.6341904469958757},{"Open":1.63,"Close":1.64,"High":1.65,"Low":1.63,"TurnoverRate":0.97,"Amount":7622875.0,"Average":1.642011674995692},{"Open":1.63,"Close":1.61,"High":1.63,"Low":1.6,"TurnoverRate":0.84,"Amount":6508504.0,"Average":1.6145726972786585},{"Open":1.6,"Close":1.57,"High":1.6,"Low":1.57,"TurnoverRate":0.66,"Amount":5030733.0,"Average":1.5768345661985959},{"Open":1.58,"Close":1.65,"High":1.65,"Low":1.58,"TurnoverRate":0.93,"Amount":7300818.0,"Average":1.6394543249797897},{"Open":1.57,"Close":1.59,"High":1.63,"Low":1.57,"TurnoverRate":2.02,"Amount":15398375.0,"Average":1.5871013790686648},{"Open":1.56,"Close":1.61,"High":1.61,"Low":1.55,"TurnoverRate":0.91,"Amount":6940311.0,"Average":1.5893720658620927},{"Open":1.61,"Close":1.59,"High":1.61,"Low":1.58,"TurnoverRate":0.57,"Amount":4361952.0,"Average":1.594455532404869},{"Open":1.59,"Close":1.58,"High":1.6,"Low":1.57,"TurnoverRate":0.48,"Amount":3636352.0,"Average":1.576703811299484},{"Open":1.58,"Close":1.56,"High":1.58,"Low":1.54,"TurnoverRate":0.7,"Amount":5199503.0,"Average":1.553574459184893},{"Open":1.54,"Close":1.56,"High":1.59,"Low":1.54,"TurnoverRate":0.51,"Amount":3843214.0,"Average":1.562536184745487},{"Open":1.56,"Close":1.55,"High":1.59,"Low":1.55,"TurnoverRate":0.55,"Amount":4090670.0,"Average":1.560252498283622},{"Open":1.56,"Close":1.53,"High":1.58,"Low":1.51,"TurnoverRate":0.85,"Amount":6282728.0,"Average":1.5438574763484458},{"Open":1.54,"Close":1.52,"High":1.56,"Low":1.5,"TurnoverRate":0.66,"Amount":4780178.0,"Average":1.515544212295108},{"Open":1.46,"Close":1.44,"High":1.53,"Low":1.44,"TurnoverRate":0.63,"Amount":4349144.0,"Average":1.446243681830274},{"Open":1.37,"Close":1.37,"High":1.4,"Low":1.37,"TurnoverRate":0.36,"Amount":2364453.0,"Average":1.3716515837104073},{"Open":1.3,"Close":1.37,"High":1.44,"Low":1.3,"TurnoverRate":2.72,"Amount":17311574.0,"Average":1.3254097218500456},{"Open":1.31,"Close":1.3,"High":1.32,"Low":1.3,"TurnoverRate":2.59,"Amount":16240424.0,"Average":1.3058362279686093},{"Open":1.29,"Close":1.29,"High":1.33,"Low":1.26,"TurnoverRate":1.78,"Amount":11079826.0,"Average":1.2959467109572378},{"Open":1.29,"Close":1.28,"High":1.31,"Low":1.27,"TurnoverRate":1.23,"Amount":7600295.0,"Average":1.287530916483144}]	[1.28,1.19,1.14,1.15,1.17,1.13,1.07,1.04,1.07,1.13]
[{"Open":1.32,"Close":1.32,"High":1.35,"Low":1.31,"TurnoverRate":0.7,"Amount":4874305.0,"Average":1.3281846916809723},{"Open":1.33,"Close":1.35,"High":1.38,"Low":1.31,"TurnoverRate":0.81,"Amount":5735637.0,"Average":1.350546751748334},{"Open":1.34,"Close":1.32,"High":1.35,"Low":1.3,"TurnoverRate":0.64,"Amount":4471526.0,"Average":1.326508054228841},{"Open":1.32,"Close":1.28,"High":1.34,"Low":1.26,"TurnoverRate":0.62,"Amount":4202345.0,"Average":1.2834722985767515},{"Open":1.28,"Close":1.3,"High":1.31,"Low":1.27,"TurnoverRate":0.66,"Amount":4463669.0,"Average":1.2886996564367583},{"Open":1.29,"Close":1.3,"High":1.3,"Low":1.26,"TurnoverRate":0.78,"Amount":5272745.0,"Average":1.2898735261020597},{"Open":1.31,"Close":1.31,"High":1.32,"Low":1.28,"TurnoverRate":0.71,"Amount":4860818.0,"Average":1.3022257347228547},{"Open":1.3,"Close":1.32,"High":1.33,"Low":1.29,"TurnoverRate":0.87,"Amount":5980839.0,"Average":1.3093764914508397},{"Open":1.32,"Close":1.39,"High":1.39,"Low":1.32,"TurnoverRate":1.08,"Amount":7873701.0,"Average":1.38232110252809},{"Open":1.4,"Close":1.44,"High":1.46,"Low":1.37,"TurnoverRate":2.34,"Amount":17466491.0,"Average":1.4148406668178726},{"Open":1.41,"Close":1.41,"High":1.43,"Low":1.37,"TurnoverRate":1.33,"Amount":9817669.0,"Average":1.3999043219118508},{"Open":1.42,"Close":1.48,"High":1.48,"Low":1.38,"TurnoverRate":2.63,"Amount":20130590.0,"Average":1.4523816051484806},{"Open":1.45,"Close":1.41,"High":1.51,"Low":1.41,"TurnoverRate":1.98,"Amount":15138513.0,"Average":1.4499935826213555},{"Open":1.35,"Close":1.37,"High":1.41,"Low":1.34,"TurnoverRate":1.06,"Amount":7624137.0,"Average":1.3708038764428783},{"Open":1.37,"Close":1.36,"High":1.4,"Low":1.35,"TurnoverRate":0.8,"Amount":5757771.0,"Average":1.3743664963956652},{"Open":1.35,"Close":1.39,"High":1.39,"Low":1.33,"TurnoverRate":0.87,"Amount":6223423.0,"Average":1.351067668193561},{"Open":1.38,"Close":1.38,"High":1.4,"Low":1.36,"TurnoverRate":0.75,"Amount":5418770.0,"Average":1.380261850785807},{"Open":1.39,"Close":1.37,"High":1.39,"Low":1.33,"TurnoverRate":1.19,"Amount":8448369.0,"Average":1.3530596261951664},{"Open":1.36,"Close":1.39,"High":1.4,"Low":1.34,"TurnoverRate":1.31,"Amount":9468404.0,"Average":1.374383672995413},{"Open":1.38,"Close":1.43,"High":1.44,"Low":1.37,"TurnoverRate":1.15,"Amount":8424268.0,"Average":1.3958787758280724},{"Open":1.41,"Close":1.39,"High":1.42,"Low":1.38,"TurnoverRate":0.87,"Amount":6424219.0,"Average":1.4001610653415282},{"Open":1.39,"Close":1.42,"High":1.46,"Low":1.37,"TurnoverRate":1.25,"Amount":9430680.0,"Average":1.4277443870831},{"Open":1.41,"Close":1.39,"High":1.45,"Low":1.38,"TurnoverRate":0.95,"Amount":7050893.0,"Average":1.4078415829722661},{"Open":1.38,"Close":1.41,"High":1.42,"Low":1.36,"TurnoverRate":0.89,"Amount":6523530.0,"Average":1.3852735071774398},{"Open":1.4,"Close":1.36,"High":1.42,"Low":1.34,"TurnoverRate":1.46,"Amount":10571207.0,"Average":1.3707300216542835},{"Open":1.35,"Close":1.36,"High":1.38,"Low":1.34,"TurnoverRate":0.78,"Amount":5589557.0,"Average":1.3565898114214985},{"Open":1.35,"Close":1.35,"High":1.36,"Low":1.32,"TurnoverRate":0.74,"Amount":5248210.0,"Average":1.3418070718175543},{"Open":1.35,"Close":1.34,"High":1.36,"Low":1.33,"TurnoverRate":0.49,"Amount":3450429.0,"Average":1.3415875422839145},{"Open":1.33,"Close":1.37,"High":1.37,"Low":1.33,"TurnoverRate":0.95,"Amount":6800485.0,"Average":1.3604507171864684},{"Open":1.37,"Close":1.35,"High":1.38,"Low":1.33,"TurnoverRate":0.96,"Amount":6791896.0,"Average":1.3470905809317917}]	[1.34,1.36,1.34,1.34,1.35,1.33,1.34,1.26,1.25,1.3]
[{"Open":1.13,"Close":1.12,"High":1.13,"Low":1.11,"TurnoverRate":0.29,"Amount":1712589.0,"Average":1.1231564795383},{"Open":1.12,"Close":1.14,"High":1.14,"Low":1.11,"TurnoverRate":0.62,"Amount":3682312.0,"Average":1.123683857186451},{"Open":1.15,"Close":1.2,"High":1.2,"Low":1.14,"TurnoverRate":2.25,"Amount":14153705.0,"Average":1.193529223270679},{"Open":1.26,"Close":1.26,"High":1.26,"Low":1.22,"TurnoverRate":1.06,"Amount":6997465.0,"Average":1.2575868947917042},{"Open":1.32,"Close":1.32,"High":1.32,"Low":1.32,"TurnoverRate":0.32,"Amount":2194896.0,"Average":1.32},{"Open":1.32,"Close":1.25,"High":1.32,"Low":1.25,"TurnoverRate":3.12,"Amount":20887389.0,"Average":1.269711498130756},{"Open":1.24,"Close":1.24,"High":1.28,"Low":1.21,"TurnoverRate":1.23,"Amount":8076319.0,"Average":1.2433905533146534},{"Open":1.24,"Close":1.19,"High":1.24,"Low":1.19,"TurnoverRate":0.98,"Amount":6199688.0,"Average":1.2065405573719445},{"Open":1.2,"Close":1.24,"High":1.25,"Low":1.19,"TurnoverRate":0.78,"Amount":5029100.0,"Average":1.2282274214819517},{"Open":1.24,"Close":1.24,"High":1.28,"Low":1.19,"TurnoverRate":0.91,"Amount":5893094.0,"Average":1.2301626135058972},{"Open":1.23,"Close":1.22,"High":1.25,"Low":1.21,"TurnoverRate":0.44,"Amount":2818861.0,"Average":1.2290651842162634},{"Open":1.23,"Close":1.24,"High":1.24,"Low":1.21,"TurnoverRate":0.48,"Amount":3096229.0,"Average":1.229101266325275},{"Open":1.23,"Close":1.22,"High":1.23,"Low":1.19,"TurnoverRate":0.69,"Amount":4406470.0,"Average":1.2104356664102847},{"Open":1.22,"Close":1.2,"High":1.23,"Low":1.19,"TurnoverRate":0.51,"Amount":3261899.0,"Average":1.208513578600274},{"Open":1.2,"Close":1.26,"High":1.26,"Low":1.19,"TurnoverRate":0.85,"Amount":5564533.0,"Average":1.2470100620756113},{"Open":1.29,"Close":1.22,"High":1.31,"Low":1.22,"TurnoverRate":1.56,"Amount":10400539.0,"Average":1.263259161190803},{"Open":1.2,"Close":1.21,"High":1.24,"Low":1.18,"TurnoverRate":0.81,"Amount":5105559.0,"Average":1.2039141199773629},{"Open":1.21,"Close":1.21,"High":1.22,"Low":1.16,"TurnoverRate":0.61,"Amount":3818630.0,"Average":1.1869789562027913},{"Open":1.23,"Close":1.18,"High":1.25,"Low":1.17,"TurnoverRate":0.74,"Amount":4661013.0,"Average":1.195990198090937},{"Open":1.18,"Close":1.13,"High":1.18,"Low":1.12,"TurnoverRate":1.13,"Amount":6734557.0,"Average":1.1313259306544818},{"Open":1.12,"Close":1.13,"High":1.14,"Low":1.09,"TurnoverRate":0.4,"Amount":2385108.0,"Average":1.1209794613902335},{"Open":1.14,"Close":1.14,"High":1.15,"Low":1.12,"TurnoverRate":0.27,"Amount":1612551.0,"Average":1.137040614863912},{"Open":1.12,"Close":1.11,"High":1.13,"Low":1.1,"TurnoverRate":0.6,"Amount":3533106.0,"Average":1.1151073096831208},{"Open":1.12,"Close":1.05,"High":1.12,"Low":1.05,"TurnoverRate":1.04,"Amount":5877559.0,"Average":1.0736640301043057},{"Open":1.03,"Close":1.05,"High":1.07,"Low":1.0,"TurnoverRate":2.0,"Amount":10743419.0,"Average":1.0196576597097653},{"Open":1.03,"Close":1.07,"High":1.09,"Low":1.03,"TurnoverRate":1.0,"Amount":5619358.0,"Average":1.0675274986226941},{"Open":1.07,"Close":1.06,"High":1.09,"Low":1.03,"TurnoverRate":0.53,"Amount":2930224.0,"Average":1.0557843914390719},{"Open":1.06,"Close":1.06,"High":1.06,"Low":1.04,"TurnoverRate":0.43,"Amount":2389323.0,"Average":1.0500672409246725},{"Open":1.06,"Close":1.05,"High":1.06,"Low":1.04,"TurnoverRate":0.32,"Amount":1761455.0,"Average":1.0500476900149032},{"Open":1.04,"Close":1.07,"High":1.09,"Low":1.04,"TurnoverRate":0.59,"Amount":3318075.0,"Average":1.0687952971492993}]	[1.07,1.11,1.13,1.11,1.1,1.1,1.06,1.02,1.0,0.96]
[{"Open":1.65,"Close":1.62,"High":1.66,"Low":1.62,"TurnoverRate":2.78,"Amount":23732242.0,"Average":1.6239832758526305},{"Open":1.6,"Close":1.54,"High":1.6,"Low":1.54,"TurnoverRate":3.49,"Amount":28408914.0,"Average":1.5449366992234235},{"Open":1.52,"Close":1.57,"High":1.62,"Low":1.5,"TurnoverRate":3.74,"Amount":30840293.0,"Average":1.5646790256870773},{"Open":1.53,"Close":1.65,"High":1.65,"Low":1.52,"TurnoverRate":2.57,"Amount":21875540.0,"Average":1.6171999290297778},{"Open":1.7,"Close":1.73,"High":1.73,"Low":1.69,"TurnoverRate":1.12,"Amount":10158580.0,"Average":1.717281717521765},{"Open":1.76,"Close":1.64,"High":1.78,"Low":1.64,"TurnoverRate":3.79,"Amount":33272269.0,"Average":1.668376665379659},{"Open":1.59,"Close":1.56,"High":1.6,"Low":1.56,"TurnoverRate":2.01,"Amount":16612059.0,"Average":1.5713557766889272},{"Open":1.52,"Close":1.58,"High":1.6,"Low":1.51,"TurnoverRate":1.5,"Amount":12404806.0,"Average":1.56727261241456},{"Open":1.56,"Close":1.58,"High":1.65,"Low":1.56,"TurnoverRate":1.53,"Amount":13034890.0,"Average":1.6134486130537573},{"Open":1.52,"Close":1.52,"High":1.54,"Low":1.5,"TurnoverRate":1.62,"Amount":12878785.0,"Average":1.5111510706952185},{"Open":1.5,"Close":1.55,"High":1.59,"Low":1.47,"TurnoverRate":1.83,"Amount":14608773.0,"Average":1.5185676864065862},{"Open":1.55,"Close":1.62,"High":1.63,"Low":1.51,"TurnoverRate":2.53,"Amount":21410955.0,"Average":1.6100278226867692},{"Open":1.59,"Close":1.65,"High":1.68,"Low":1.55,"TurnoverRate":2.0,"Amount":16985988.0,"Average":1.6138399270322654},{"Open":1.7,"Close":1.61,"High":1.7,"Low":1.6,"TurnoverRate":1.59,"Amount":13716758.0,"Average":1.6385261724442746},{"Open":1.57,"Close":1.59,"High":1.64,"Low":1.54,"TurnoverRate":0.91,"Amount":7641531.0,"Average":1.5891714671935115},{"Open":1.58,"Close":1.6,"High":1.65,"Low":1.55,"TurnoverRate":1.54,"Amount":13042927.0,"Average":1.612607039972305},{"Open":1.6,"Close":1.55,"High":1.61,"Low":1.55,"TurnoverRate":1.64,"Amount":13688541.0,"Average":1.5807724553664226},{"Open":1.57,"Close":1.54,"High":1.58,"Low":1.52,"TurnoverRate":1.04,"Amount":8438760.0,"Average":1.5403975685887958},{"Open":1.51,"Close":1.5,"High":1.52,"Low":1.46,"TurnoverRate":1.07,"Amount":8409429.0,"Average":1.4936818827708704},{"Open":1.5,"Close":1.55,"High":1.58,"Low":1.49,"TurnoverRate":2.65,"Amount":21679733.0,"Average":1.5521666881452525},{"Open":1.51,"Close":1.55,"High":1.56,"Low":1.48,"TurnoverRate":1.8,"Amount":14448468.0,"Average":1.520811325719699},{"Open":1.54,"Close":1.52,"High":1.56,"Low":1.52,"TurnoverRate":0.71,"Amount":5764609.0,"Average":1.5380493596584845},{"Open":1.51,"Close":1.5,"High":1.53,"Low":1.46,"TurnoverRate":0.91,"Amount":7202610.0,"Average":1.5047444950486775},{"Open":1.48,"Close":1.5,"High":1.52,"Low":1.48,"TurnoverRate":0.61,"Amount":4774109.0,"Average":1.4970082468408015},{"Open":1.51,"Close":1.54,"High":1.58,"Low":1.49,"TurnoverRate":1.95,"Amount":15870928.0,"Average":1.5478244926221754},{"Open":1.53,"Close":1.55,"High":1.57,"Low":1.51,"TurnoverRate":1.52,"Amount":12302142.0,"Average":1.540309260279461},{"Open":1.54,"Close":1.54,"High":1.55,"Low":1.51,"TurnoverRate":1.05,"Amount":8469010.0,"Average":1.5258652685440426},{"Open":1.59,"Close":1.62,"High":1.62,"Low":1.59,"TurnoverRate":2.09,"Amount":17761886.0,"Average":1.6176581056466302},{"Open":1.61,"Close":1.7,"High":1.7,"Low":1.55,"TurnoverRate":3.46,"Amount":30414669.0,"Average":1.6701354134062567},{"Open":1.73,"Close":1.79,"High":1.79,"Low":1.72,"TurnoverRate":1.24,"Amount":11597488.0,"Average":1.7801209516500385}]	[1.88,1.94,2.0,1.81,1.99,1.87,2.05,2.15,2.08,2.37]
[{"Open":4.46,"Close":4.31,"High":4.64,"Low":4.24,"TurnoverRate":3.67,"Amount":86199747.0,"Average":4.460184047810002},{"Open":4.53,"Close":4.53,"High":4.53,"Low":4.53,"TurnoverRate":0.29,"Amount":6864852.0,"Average":4.530059390259997},{"Open":4.76,"Close":4.76,"High":4.76,"Low":4.76,"TurnoverRate":0.08,"Amount":2015241.0,"Average":4.75966225791214},{"Open":5.0,"Close":5.0,"High":5.0,"Low":4.95,"TurnoverRate":2.07,"Amount":54470202.0,"Average":4.99910077092511},{"Open":5.25,"Close":5.25,"High":5.25,"Low":5.25,"TurnoverRate":0.61,"Amount":16776154.0,"Average":5.249930840244093},{"Open":5.51,"Close":5.51,"High":5.51,"Low":5.51,"TurnoverRate":0.42,"Amount":12060794.0,"Average":5.5099794417287224},{"Open":5.79,"Close":5.79,"High":5.79,"Low":5.23,"TurnoverRate":7.43,"Amount":219760532.0,"Average":5.613467896844859},{"Open":5.61,"Close":6.08,"High":6.08,"Low":5.61,"TurnoverRate":2.19,"Amount":68379291.0,"Average":5.927264224541451},{"Open":6.38,"Close":6.38,"High":6.38,"Low":6.06,"TurnoverRate":5.01,"Amount":167765394.0,"Average":6.350732453334444},{"Open":6.06,"Close":6.06,"High":6.06,"Low":6.06,"TurnoverRate":1.57,"Amount":49964700.0,"Average":6.06},{"Open":5.76,"Close":5.76,"High":5.76,"Low":5.76,"TurnoverRate":1.26,"Amount":38355840.0,"Average":5.76},{"Open":5.53,"Close":6.05,"High":6.05,"Low":5.53,"TurnoverRate":3.27,"Amount":98592879.0,"Average":5.730411677864832},{"Open":6.35,"Close":6.35,"High":6.35,"Low":6.22,"TurnoverRate":1.5,"Amount":50271922.0,"Average":6.349228573593675},{"Open":6.5,"Close":6.63,"High":6.67,"Low":6.3,"TurnoverRate":5.62,"Amount":194876966.0,"Average":6.5767046443974975},{"Open":6.39,"Close":6.3,"High":6.67,"Low":6.3,"TurnoverRate":3.35,"Amount":112709317.0,"Average":6.3784608637091615},{"Open":6.1,"Close":6.41,"High":6.56,"Low":6.0,"TurnoverRate":3.14,"Amount":102707005.0,"Average":6.198932009536168},{"Open":6.4,"Close":6.3,"High":6.55,"Low":6.2,"TurnoverRate":1.93,"Amount":64416107.0,"Average":6.3242329366949415},{"Open":6.21,"Close":5.99,"High":6.27,"Low":5.99,"TurnoverRate":2.25,"Amount":71518028.0,"Average":6.025158425934507},{"Open":5.81,"Close":5.7,"High":5.91,"Low":5.69,"TurnoverRate":2.11,"Amount":63936312.0,"Average":5.7407887081133495},{"Open":5.68,"Close":5.99,"High":5.99,"Low":5.42,"TurnoverRate":4.03,"Amount":118297953.0,"Average":5.577066826957076},{"Open":6.27,"Close":6.16,"High":6.29,"Low":6.0,"TurnoverRate":3.97,"Amount":129872169.0,"Average":6.20314613235259},{"Open":6.16,"Close":5.97,"High":6.34,"Low":5.88,"TurnoverRate":2.81,"Amount":89700072.0,"Average":6.067375},{"Open":5.81,"Close":5.83,"High":6.2,"Low":5.67,"TurnoverRate":3.06,"Amount":92825212.0,"Average":5.766543995228984},{"Open":5.75,"Close":5.78,"High":5.99,"Low":5.68,"TurnoverRate":1.67,"Amount":51232253.0,"Average":5.836371538259988},{"Open":5.73,"Close":5.72,"High":5.94,"Low":5.61,"TurnoverRate":1.62,"Amount":49311378.0,"Average":5.779376955803242},{"Open":5.74,"Close":5.73,"High":5.92,"Low":5.62,"TurnoverRate":1.41,"Amount":42896470.0,"Average":5.785795983329062},{"Open":5.74,"Close":5.44,"High":5.85,"Low":5.44,"TurnoverRate":1.76,"Amount":51077231.0,"Average":5.504783105391919},{"Open":5.18,"Close":5.17,"High":5.39,"Low":5.17,"TurnoverRate":1.83,"Amount":50151156.0,"Average":5.18996553900922},{"Open":5.07,"Close":5.43,"High":5.43,"Low":4.91,"TurnoverRate":2.62,"Amount":70855991.0,"Average":5.128583081811536},{"Open":5.44,"Close":5.7,"High":5.7,"Low":5.36,"TurnoverRate":2.29,"Amount":67527663.0,"Average":5.605350958744916}]	[5.8,5.99,6.02,5.94,5.95,6.58,6.78,7.14,6.47,6.33]
[{"Open":4.15,"Close":3.98,"High":4.19,"Low":3.96,"TurnoverRate":3.52,"Amount":75626657.0,"Average":4.077128524448757},{"Open":3.89,"Close":3.93,"High":3.99,"Low":3.89,"TurnoverRate":2.03,"Amount":42038722.0,"Average":3.926503960248076},{"Open":3.92,"Close":4.02,"High":4.11,"Low":3.89,"TurnoverRate":2.8,"Amount":59010219.0,"Average":3.9975489784305225},{"Open":3.98,"Close":4.11,"High":4.15,"Low":3.98,"TurnoverRate":2.32,"Amount":49658861.0,"Average":4.069097665500373},{"Open":4.02,"Close":4.32,"High":4.32,"Low":4.02,"TurnoverRate":3.01,"Amount":67218674.0,"Average":4.235741363882693},{"Open":4.54,"Close":4.54,"High":4.54,"Low":4.54,"TurnoverRate":0.92,"Amount":22025310.0,"Average":4.5399905182009315},{"Open":4.77,"Close":4.77,"High":4.77,"Low":4.61,"TurnoverRate":5.29,"Amount":132724327.0,"Average":4.759208366352432},{"Open":5.01,"Close":5.01,"High":5.01,"Low":4.92,"TurnoverRate":1.83,"Amount":48217004.0,"Average":5.0051906907218635},{"Open":5.26,"Close":5.26,"High":5.26,"Low":5.26,"TurnoverRate":0.17,"Amount":4649156.0,"Average":5.25982124674737},{"Open":5.39,"Close":5.52,"High":5.52,"Low":5.28,"TurnoverRate":3.72,"Amount":106466859.0,"Average":5.432536942545157},{"Open":5.8,"Close":5.8,"High":5.8,"Low":5.75,"TurnoverRate":1.19,"Amount":36276862.0,"Average":5.798360398951473},{"Open":6.09,"Close":5.51,"High":6.09,"Low":5.51,"TurnoverRate":7.0,"Amount":209806334.0,"Average":5.690681830510681},{"Open":5.28,"Close":5.23,"High":5.38,"Low":5.23,"TurnoverRate":2.47,"Amount":68263653.0,"Average":5.250242501153669},{"Open":5.06,"Close":5.04,"High":5.38,"Low":4.98,"TurnoverRate":5.87,"Amount":158221475.0,"Average":5.117024734319515},{"Open":5.04,"Close":4.8,"High":5.15,"Low":4.79,"TurnoverRate":5.09,"Amount":130959691.0,"Average":4.881018956109488},{"Open":4.88,"Close":5.04,"High":5.04,"Low":4.75,"TurnoverRate":1.64,"Amount":42575924.0,"Average":4.939947323842343},{"Open":5.21,"Close":4.79,"High":5.21,"Low":4.79,"TurnoverRate":5.31,"Amount":137739636.0,"Average":4.920625886404475},{"Open":4.67,"Close":4.91,"High":4.97,"Low":4.55,"TurnoverRate":4.28,"Amount":106669214.0,"Average":4.727030018878125},{"Open":4.89,"Close":5.16,"High":5.16,"Low":4.82,"TurnoverRate":4.63,"Amount":124397862.0,"Average":5.102476302199763},{"Open":5.22,"Close":5.32,"High":5.42,"Low":5.08,"TurnoverRate":4.55,"Amount":126401273.0,"Average":5.272739419170219},{"Open":5.25,"Close":5.28,"High":5.5,"Low":5.14,"TurnoverRate":3.15,"Amount":87974117.0,"Average":5.294478701508167},{"Open":5.2,"Close":5.02,"High":5.33,"Low":5.02,"TurnoverRate":3.06,"Amount":82017440.0,"Average":5.090677971361715},{"Open":5.02,"Close":4.98,"High":5.13,"Low":4.8,"TurnoverRate":2.3,"Amount":60366089.0,"Average":4.980946994075614},{"Open":4.92,"Close":4.81,"High":5.0,"Low":4.73,"TurnoverRate":2.48,"Amount":62965915.0,"Average":4.813024750810249},{"Open":4.81,"Close":5.05,"High":5.05,"Low":4.8,"TurnoverRate":2.66,"Amount":70505786.0,"Average":5.036127571428572},{"Open":5.0,"Close":4.98,"High":5.11,"Low":4.88,"TurnoverRate":2.42,"Amount":63565774.0,"Average":4.993815176488149},{"Open":4.99,"Close":4.92,"High":5.2,"Low":4.83,"TurnoverRate":2.3,"Amount":60387850.0,"Average":4.97375486974212},{"Open":5.17,"Close":5.17,"High":5.17,"Low":4.92,"TurnoverRate":2.66,"Amount":72489697.0,"Average":5.165254416029528},{"Open":5.38,"Close":5.23,"High":5.43,"Low":5.17,"TurnoverRate":2.02,"Amount":140841148.0,"Average":5.334386819429978},{"Open":5.12,"Close":4.97,"High":5.12,"Low":4.97,"TurnoverRate":0.66,"Amount":43429328.0,"Average":4.989410751008123}]	[4.72,4.48,4.7,4.6,4.31,4.32,4.23,4.17,4.05,4.18]
[{"Open":3.94,"Close":4.16,"High":4.16,"Low":3.93,"TurnoverRate":1.24,"Amount":67084455.0,"Average":4.136878861878862},{"Open":4.08,"Close":4.02,"High":4.16,"Low":4.01,"TurnoverRate":0.8,"Amount":42753248.0,"Average":4.089615366219952},{"Open":4.06,"Close":4.17,"High":4.22,"Low":4.02,"TurnoverRate":0.8,"Amount":43656825.0,"Average":4.166284141011204},{"Open":4.15,"Close":4.26,"High":4.37,"Low":4.12,"TurnoverRate":0.74,"Amount":41511270.0,"Average":4.255820176337912},{"Open":4.29,"Close":4.44,"High":4.47,"Low":4.22,"TurnoverRate":0.96,"Amount":55744611.0,"Average":4.42740818693014},{"Open":4.42,"Close":4.27,"High":4.45,"Low":4.25,"TurnoverRate":0.93,"Amount":53176494.0,"Average":4.348392673153978},{"Open":4.34,"Close":4.48,"High":4.48,"Low":4.3,"TurnoverRate":1.05,"Amount":61312941.0,"Average":4.456789244904487},{"Open":4.39,"Close":4.68,"High":4.7,"Low":4.38,"TurnoverRate":0.91,"Amount":55094170.0,"Average":4.604457017734468},{"Open":4.78,"Close":4.91,"High":4.91,"Low":4.61,"TurnoverRate":1.02,"Amount":65486289.0,"Average":4.885796812749004},{"Open":4.97,"Close":4.66,"High":5.14,"Low":4.66,"TurnoverRate":1.75,"Amount":111593458.0,"Average":4.872034280874398},{"Open":4.56,"Close":4.69,"High":4.88,"Low":4.52,"TurnoverRate":1.16,"Amount":71239016.0,"Average":4.707061085599128},{"Open":4.7,"Close":4.71,"High":4.88,"Low":4.69,"TurnoverRate":0.78,"Amount":49126263.0,"Average":4.777518088458397},{"Open":4.74,"Close":4.5,"High":4.75,"Low":4.47,"TurnoverRate":0.89,"Amount":53486440.0,"Average":4.568601055742522},{"Open":4.49,"Close":4.43,"High":4.59,"Low":4.37,"TurnoverRate":0.6,"Amount":35010475.0,"Average":4.456413405972353},{"Open":4.35,"Close":4.61,"High":4.62,"Low":4.35,"TurnoverRate":0.5,"Amount":29437031.0,"Average":4.509072820292874},{"Open":4.6,"Close":4.83,"High":4.84,"Low":4.59,"TurnoverRate":0.77,"Amount":47951761.0,"Average":4.765297683524302},{"Open":4.83,"Close":4.98,"High":5.05,"Low":4.83,"TurnoverRate":0.88,"Amount":57745127.0,"Average":4.981076952272511},{"Open":4.98,"Close":5.11,"High":5.18,"Low":4.91,"TurnoverRate":1.08,"Amount":71841952.0,"Average":5.088641672746332},{"Open":5.09,"Close":5.01,"High":5.19,"Low":5.0,"TurnoverRate":0.86,"Amount":56745050.0,"Average":5.056094127291034},{"Open":5.02,"Close":5.03,"High":5.11,"Low":4.78,"TurnoverRate":0.91,"Amount":58781166.0,"Average":4.954582434254888},{"Open":5.03,"Close":4.87,"High":5.09,"Low":4.84,"TurnoverRate":0.65,"Amount":42041602.0,"Average":4.9453726532724795},{"Open":4.8,"Close":4.77,"High":4.96,"Low":4.63,"TurnoverRate":0.73,"Amount":45568260.0,"Average":4.745013224482996},{"Open":4.72,"Close":4.81,"High":4.82,"Low":4.63,"TurnoverRate":0.44,"Amount":27196339.0,"Average":4.742417040124156},{"Open":4.85,"Close":5.05,"High":5.05,"Low":4.84,"TurnoverRate":0.73,"Amount":47035271.0,"Average":4.939175146226464},{"Open":5.3,"Close":5.3,"High":5.3,"Low":5.18,"TurnoverRate":1.01,"Amount":69397629.0,"Average":5.26182084935059},{"Open":5.49,"Close":5.2,"High":5.5,"Low":5.12,"TurnoverRate":1.02,"Amount":70330400.0,"Average":5.284821160204388},{"Open":4.98,"Close":4.94,"High":5.07,"Low":4.94,"TurnoverRate":0.66,"Amount":42846063.0,"Average":4.981868634017022},{"Open":4.74,"Close":5.05,"High":5.09,"Low":4.74,"TurnoverRate":0.6,"Amount":38792594.0,"Average":4.922980494676328},{"Open":5.1,"Close":5.02,"High":5.15,"Low":4.96,"TurnoverRate":0.34,"Amount":22626329.0,"Average":5.04646467124632},{"Open":4.98,"Close":4.82,"High":5.06,"Low":4.81,"TurnoverRate":0.62,"Amount":40174419.0,"Average":4.9411990652481395}]	[4.8,5.14,5.0,5.16,5.26,4.95,4.96,5.11,5.14,4.98]
[{"Open":5.58,"Close":5.47,"High":5.61,"Low":5.37,"TurnoverRate":0.55,"Amount":39742200.4,"Average":5.47715},{"Open":5.47,"Close":5.45,"High":5.51,"Low":5.42,"TurnoverRate":0.32,"Amount":22689098.6,"Average":5.452013312187621},{"Open":5.48,"Close":5.42,"High":5.49,"Low":5.4,"TurnoverRate":0.25,"Amount":18128602.49,"Average":5.440920342747381},{"Open":5.4,"Close":5.46,"High":5.77,"Low":5.4,"TurnoverRate":0.81,"Amount":59352919.0,"Average":5.55983616385488},{"Open":5.46,"Close":5.48,"High":5.51,"Low":5.41,"TurnoverRate":0.35,"Amount":24790110.84,"Average":5.454369821782178},{"Open":5.48,"Close":5.64,"High":5.66,"Low":5.42,"TurnoverRate":0.74,"Amount":54070180.2,"Average":5.590613776417553},{"Open":5.6,"Close":5.57,"High":5.72,"Low":5.48,"TurnoverRate":0.77,"Amount":56741964.9,"Average":5.589295097469439},{"Open":5.52,"Close":5.37,"High":5.6,"Low":5.35,"TurnoverRate":0.7,"Amount":49772902.95,"Average":5.454744040899975},{"Open":5.37,"Close":5.3,"High":5.46,"Low":5.24,"TurnoverRate":0.41,"Amount":28801433.7,"Average":5.330538709259499},{"Open":5.32,"Close":5.31,"High":5.32,"Low":5.22,"TurnoverRate":0.32,"Amount":21822676.97,"Average":5.265581741627256},{"Open":5.34,"Close":5.35,"High":5.44,"Low":5.23,"TurnoverRate":0.32,"Amount":22186524.0,"Average":5.356605422632125},{"Open":5.31,"Close":5.41,"High":5.48,"Low":5.3,"TurnoverRate":0.24,"Amount":16904997.3,"Average":5.409599136000001},{"Open":5.41,"Close":5.38,"High":5.45,"Low":5.36,"TurnoverRate":0.19,"Amount":13428315.0,"Average":5.380149445089947},{"Open":5.43,"Close":5.33,"High":5.44,"Low":5.32,"TurnoverRate":0.26,"Amount":18020089.0,"Average":5.363281347659156},{"Open":5.33,"Close":5.29,"High":5.36,"Low":5.25,"TurnoverRate":0.39,"Amount":27251895.3,"Average":5.2942001554152505},{"Open":5.3,"Close":5.25,"High":5.3,"Low":5.21,"TurnoverRate":0.31,"Amount":21183639.0,"Average":5.242307159296196},{"Open":5.23,"Close":5.24,"High":5.32,"Low":5.21,"TurnoverRate":0.3,"Amount":20588096.0,"Average":5.243905147601946},{"Open":5.27,"Close":5.14,"High":5.27,"Low":5.13,"TurnoverRate":0.37,"Amount":25200517.66,"Average":5.1806014431379},{"Open":5.14,"Close":5.17,"High":5.23,"Low":5.1,"TurnoverRate":0.49,"Amount":33055376.65,"Average":5.163773026213016},{"Open":5.18,"Close":5.32,"High":5.39,"Low":5.15,"TurnoverRate":0.89,"Amount":61752211.6,"Average":5.298708757357862},{"Open":5.35,"Close":5.51,"High":5.55,"Low":5.29,"TurnoverRate":0.87,"Amount":62155390.0,"Average":5.4343985521184885},{"Open":5.53,"Close":5.48,"High":5.58,"Low":5.42,"TurnoverRate":0.67,"Amount":48297078.03,"Average":5.485374632866537},{"Open":5.47,"Close":5.56,"High":5.65,"Low":5.43,"TurnoverRate":0.79,"Amount":57906513.19,"Average":5.563493864511976},{"Open":5.58,"Close":5.8,"High":5.98,"Low":5.58,"TurnoverRate":1.27,"Amount":96033613.88,"Average":5.780282525580835},{"Open":5.75,"Close":6.08,"High":6.13,"Low":5.65,"TurnoverRate":1.64,"Amount":128426659.59,"Average":5.978866932183743},{"Open":6.11,"Close":5.98,"High":6.18,"Low":5.9,"TurnoverRate":1.09,"Amount":85748956.04,"Average":6.027325805703361},{"Open":5.96,"Close":5.94,"High":6.04,"Low":5.88,"TurnoverRate":0.82,"Amount":64043193.2,"Average":5.943408027469723},{"Open":6.01,"Close":5.76,"High":6.01,"Low":5.75,"TurnoverRate":0.76,"Amount":58319193.6,"Average":5.818420624151967},{"Open":5.77,"Close":5.81,"High":5.88,"Low":5.56,"TurnoverRate":0.83,"Amount":62301993.84,"Average":5.6949326630042325},{"Open":5.85,"Close":5.76,"High":5.92,"Low":5.74,"TurnoverRate":0.43,"Amount":32960655.4,"Average":5.790800154605668}]	[5.77,6.2,6.16,6.15,6.08,5.99,6.28,6.18,6.14,5.98]
[{"Open":5.56,"Close":5.45,"High":5.59,"Low":5.43,"TurnoverRate":0.33,"Amount":23950297.0,"Average":5.492683469406477},{"Open":5.46,"Close":5.39,"High":5.51,"Low":5.35,"TurnoverRate":0.35,"Amount":24597381.0,"Average":5.405305014723333},{"Open":5.44,"Close":5.4,"High":5.47,"Low":5.34,"TurnoverRate":0.29,"Amount":20845435.0,"Average":5.393943745795166},{"Open":5.4,"Close":5.33,"High":5.4,"Low":5.32,"TurnoverRate":0.24,"Amount":16811815.0,"Average":5.344549529501526},{"Open":5.31,"Close":5.39,"High":5.39,"Low":5.27,"TurnoverRate":0.21,"Amount":14515243.7,"Average":5.345920631997642},{"Open":5.45,"Close":5.39,"High":5.47,"Low":5.37,"TurnoverRate":0.26,"Amount":18733019.3,"Average":5.413072297512064},{"Open":5.39,"Close":5.34,"High":5.42,"Low":5.34,"TurnoverRate":0.2,"Amount":14356371.2,"Average":5.377119442675755},{"Open":5.41,"Close":5.35,"High":5.43,"Low":5.35,"TurnoverRate":0.21,"Amount":14681382.0,"Average":5.378780729071258},{"Open":5.36,"Close":5.37,"High":5.38,"Low":5.31,"TurnoverRate":0.26,"Amount":18245279.8,"Average":5.346758820771305},{"Open":5.37,"Close":5.4,"High":5.52,"Low":5.37,"TurnoverRate":0.34,"Amount":23894523.2,"Average":5.427736228789496},{"Open":5.41,"Close":5.64,"High":5.74,"Low":5.35,"TurnoverRate":1.0,"Amount":73192562.81,"Average":5.563139906663525},{"Open":5.6,"Close":5.56,"High":5.68,"Low":5.55,"TurnoverRate":0.47,"Amount":34649378.6,"Average":5.582576667150016},{"Open":5.57,"Close":5.64,"High":5.65,"Low":5.54,"TurnoverRate":0.56,"Amount":41022593.0,"Average":5.59775571748267},{"Open":5.64,"Close":5.84,"High":5.86,"Low":5.59,"TurnoverRate":1.06,"Amount":80042796.4,"Average":5.764778491587924},{"Open":5.8,"Close":5.55,"High":5.82,"Low":5.49,"TurnoverRate":0.94,"Amount":69637139.0,"Average":5.623744336857067},{"Open":5.53,"Close":5.5,"High":5.65,"Low":5.47,"TurnoverRate":0.47,"Amount":34067489.6,"Average":5.548451074918567},{"Open":5.46,"Close":5.52,"High":5.64,"Low":5.42,"TurnoverRate":0.46,"Amount":32975655.8,"Average":5.529117337357478},{"Open":5.56,"Close":5.44,"High":5.59,"Low":5.4,"TurnoverRate":0.38,"Amount":26991574.0,"Average":5.46565162805767},{"Open":5.49,"Close":5.39,"High":5.49,"Low":5.36,"TurnoverRate":0.25,"Amount":17501364.6,"Average":5.395161564783132},{"Open":5.47,"Close":5.4,"High":5.52,"Low":5.36,"TurnoverRate":0.33,"Amount":23330015.8,"Average":5.413624736048265},{"Open":5.69,"Close":5.75,"High":5.94,"Low":5.42,"TurnoverRate":1.88,"Amount":142283676.8,"Average":5.782290943966709},{"Open":5.75,"Close":5.8,"High":5.89,"Low":5.63,"TurnoverRate":1.0,"Amount":76094754.5,"Average":5.783638585077032},{"Open":5.8,"Close":5.56,"High":5.83,"Low":5.55,"TurnoverRate":0.54,"Amount":40130996.0,"Average":5.665259115998701},{"Open":5.52,"Close":5.49,"High":5.66,"Low":5.46,"TurnoverRate":0.43,"Amount":31391623.51,"Average":5.5264023924792705},{"Open":5.49,"Close":5.53,"High":5.53,"Low":5.44,"TurnoverRate":0.28,"Amount":19846362.7,"Average":5.47954463127088},{"Open":5.53,"Close":5.52,"High":5.55,"Low":5.46,"TurnoverRate":0.26,"Amount":18398119.4,"Average":5.501007445059051},{"Open":5.51,"Close":5.48,"High":5.58,"Low":5.45,"TurnoverRate":0.31,"Amount":22607355.0,"Average":5.501108380377652},{"Open":5.47,"Close":5.65,"High":5.77,"Low":5.46,"TurnoverRate":0.65,"Amount":47828440.6,"Average":5.6137985163970985},{"Open":5.65,"Close":5.84,"High":5.86,"Low":5.63,"TurnoverRate":0.77,"Amount":58640856.75,"Average":5.785175876050669},{"Open":5.84,"Close":5.87,"High":6.0,"Low":5.83,"TurnoverRate":0.58,"Amount":44783435.0,"Average":5.87909719851918}]	[5.87,6.0,5.73,5.72,5.75,5.64,5.63,5.57,5.73,5.59]
[{"Open":5.37,"Close":5.32,"High":5.44,"Low":5.3,"TurnoverRate":0.29,"Amount":20352013.0,"Average":5.365959976798144},{"Open":5.31,"Close":5.34,"High":5.39,"Low":5.31,"TurnoverRate":0.19,"Amount":13087783.95,"Average":5.341080619490695},{"Open":5.34,"Close":5.37,"High":5.39,"Low":5.33,"TurnoverRate":0.16,"Amount":11487815.15,"Average":5.361623798189116},{"Open":5.35,"Close":5.54,"High":5.6,"Low":5.33,"TurnoverRate":0.59,"Amount":42674643.2,"Average":5.4817905662316315},{"Open":5.55,"Close":5.51,"High":5.63,"Low":5.49,"TurnoverRate":0.32,"Amount":23318568.6,"Average":5.549265510102092},{"Open":5.54,"Close":5.51,"High":5.57,"Low":5.44,"TurnoverRate":0.26,"Amount":18498742.6,"Average":5.493805713946306},{"Open":5.51,"Close":5.42,"High":5.59,"Low":5.42,"TurnoverRate":0.2,"Amount":14417832.0,"Average":5.465233311853228},{"Open":5.46,"Close":5.45,"High":5.51,"Low":5.41,"TurnoverRate":0.16,"Amount":11395175.4,"Average":5.450411536805855},{"Open":5.44,"Close":5.43,"High":5.47,"Low":5.36,"TurnoverRate":0.22,"Amount":15434492.4,"Average":5.405180318683243},{"Open":5.45,"Close":5.35,"High":5.45,"Low":5.29,"TurnoverRate":0.3,"Amount":21139291.38,"Average":5.3468462616349655},{"Open":5.37,"Close":5.32,"High":5.37,"Low":5.3,"TurnoverRate":0.16,"Amount":11216628.1,"Average":5.324011818872223},{"Open":5.4,"Close":5.34,"High":5.4,"Low":5.3,"TurnoverRate":0.16,"Amount":11509248.4,"Average":5.340966355747367},{"Open":5.3,"Close":5.24,"High":5.35,"Low":5.22,"TurnoverRate":0.29,"Amount":19970186.0,"Average":5.262790807990302},{"Open":5.27,"Close":5.31,"High":5.34,"Low":5.2,"TurnoverRate":0.26,"Amount":18060927.72,"Average":5.268495003062921},{"Open":5.33,"Close":5.25,"High":5.35,"Low":5.23,"TurnoverRate":0.21,"Amount":14616720.0,"Average":5.265578731222306},{"Open":5.2,"Close":5.21,"High":5.24,"Low":5.2,"TurnoverRate":0.2,"Amount":13372174.4,"Average":5.216984394506866},{"Open":5.26,"Close":5.21,"High":5.26,"Low":5.18,"TurnoverRate":0.17,"Amount":11627594.4,"Average":5.216507133243607},{"Open":5.25,"Close":5.19,"High":5.25,"Low":5.17,"TurnoverRate":0.26,"Amount":17736119.0,"Average":5.196331594984179},{"Open":5.2,"Close":5.21,"High":5.26,"Low":5.13,"TurnoverRate":0.28,"Amount":19151699.6,"Average":5.178094305953604},{"Open":5.18,"Close":5.18,"High":5.25,"Low":5.17,"TurnoverRate":0.18,"Amount":11936049.88,"Average":5.199307348521149},{"Open":5.2,"Close":5.09,"High":5.2,"Low":5.03,"TurnoverRate":0.39,"Amount":26222354.5,"Average":5.087866373037894},{"Open":5.09,"Close":4.98,"High":5.13,"Low":4.95,"TurnoverRate":0.3,"Amount":19653270.0,"Average":5.023970449142361},{"Open":4.92,"Close":5.01,"High":5.05,"Low":4.84,"TurnoverRate":0.27,"Amount":17446664.15,"Average":4.957565398385996},{"Open":5.0,"Close":4.95,"High":5.05,"Low":4.87,"TurnoverRate":0.27,"Amount":17667412.75,"Average":4.941795404324354},{"Open":4.96,"Close":4.97,"High":5.02,"Low":4.91,"TurnoverRate":0.16,"Amount":10182358.0,"Average":4.964582155046319},{"Open":4.98,"Close":4.89,"High":4.98,"Low":4.88,"TurnoverRate":0.2,"Amount":12643493.0,"Average":4.91983851511732},{"Open":4.88,"Close":5.05,"High":5.07,"Low":4.86,"TurnoverRate":0.35,"Amount":22559218.2,"Average":4.984801617465087},{"Open":5.01,"Close":5.14,"High":5.19,"Low":5.01,"TurnoverRate":0.25,"Amount":16617665.0,"Average":5.109825958611359},{"Open":5.1,"Close":5.1,"High":5.16,"Low":5.04,"TurnoverRate":0.2,"Amount":13549818.0,"Average":5.091428249351821},{"Open":5.1,"Close":5.06,"High":5.14,"Low":5.0,"TurnoverRate":0.18,"Amount":12241673.86,"Average":5.0644025566771464}]	[5.05,5.05,4.79,4.71,4.76,4.74,4.68,4.6,4.62,4.75]
[{"Open":5.46,"Close":5.36,"High":5.58,"Low":5.32,"TurnoverRate":1.7,"Amount":120363584.0,"Average":5.389760118933006},{"Open":5.3,"Close":5.25,"High":5.4,"Low":5.24,"TurnoverRate":1.02,"Amount":70806672.82,"Average":5.297283738572261},{"Open":5.24,"Close":5.18,"High":5.3,"Low":5.16,"TurnoverRate":1.0,"Amount":68422904.0,"Average":5.221767174931697},{"Open":5.2,"Close":5.25,"High":5.31,"Low":5.16,"TurnoverRate":0.86,"Amount":58607192.2,"Average":5.215740722282542},{"Open":5.23,"Close":5.23,"High":5.3,"Low":5.17,"TurnoverRate":0.59,"Amount":40077877.6,"Average":5.211687594278284},{"Open":5.16,"Close":5.15,"High":5.33,"Low":5.12,"TurnoverRate":0.7,"Amount":47897934.0,"Average":5.215480955595723},{"Open":5.16,"Close":5.19,"High":5.25,"Low":5.11,"TurnoverRate":0.66,"Amount":44819731.0,"Average":5.181052515981365},{"Open":5.17,"Close":5.32,"High":5.33,"Low":5.17,"TurnoverRate":0.9,"Amount":62026878.4,"Average":5.283199754693196},{"Open":5.29,"Close":5.18,"High":5.3,"Low":5.16,"TurnoverRate":0.62,"Amount":42485736.6,"Average":5.217326923076923},{"Open":5.16,"Close":5.7,"High":5.7,"Low":5.16,"TurnoverRate":1.39,"Amount":98090691.37,"Average":5.399121052515701},{"Open":6.2,"Close":5.91,"High":6.27,"Low":5.85,"TurnoverRate":5.02,"Amount":400391724.47,"Average":6.083815629074068},{"Open":5.84,"Close":5.62,"High":5.98,"Low":5.55,"TurnoverRate":3.6,"Amount":269128097.14,"Average":5.713523505372189},{"Open":5.52,"Close":5.54,"High":5.58,"Low":5.4,"TurnoverRate":1.6,"Amount":115617362.29,"Average":5.4988591243097735},{"Open":5.48,"Close":5.49,"High":5.62,"Low":5.43,"TurnoverRate":0.94,"Amount":67569108.84,"Average":5.485930504676539},{"Open":5.45,"Close":6.04,"High":6.04,"Low":5.39,"TurnoverRate":3.03,"Amount":233100918.53,"Average":5.87067240542991},{"Open":6.33,"Close":5.96,"High":6.4,"Low":5.85,"TurnoverRate":4.42,"Amount":351573877.62,"Average":6.070347320457348},{"Open":5.99,"Close":5.78,"High":6.13,"Low":5.77,"TurnoverRate":2.47,"Amount":190770292.2,"Average":5.89173614624158},{"Open":5.68,"Close":5.81,"High":5.88,"Low":5.64,"TurnoverRate":1.7,"Amount":128434764.81,"Average":5.758709250897874},{"Open":5.77,"Close":5.87,"High":6.22,"Low":5.75,"TurnoverRate":2.49,"Amount":194093725.06,"Average":5.9562800757371175},{"Open":5.74,"Close":5.65,"High":5.81,"Low":5.62,"TurnoverRate":1.7,"Amount":127062472.0,"Average":5.704263613916948},{"Open":5.61,"Close":5.74,"High":5.75,"Low":5.58,"TurnoverRate":1.14,"Amount":85146942.36,"Average":5.6829793069386225},{"Open":5.74,"Close":5.58,"High":5.77,"Low":5.56,"TurnoverRate":0.8,"Amount":58928367.0,"Average":5.620361571036167},{"Open":5.63,"Close":5.49,"High":5.65,"Low":5.47,"TurnoverRate":0.79,"Amount":57427396.33,"Average":5.553262322554442},{"Open":5.55,"Close":5.38,"High":5.55,"Low":5.29,"TurnoverRate":1.34,"Amount":94643183.0,"Average":5.390071246326628},{"Open":5.39,"Close":5.17,"High":5.43,"Low":5.16,"TurnoverRate":1.04,"Amount":71290256.61,"Average":5.245054525857312},{"Open":5.18,"Close":5.24,"High":5.29,"Low":5.18,"TurnoverRate":0.67,"Amount":45732798.0,"Average":5.24194191004539},{"Open":5.21,"Close":5.11,"High":5.31,"Low":5.08,"TurnoverRate":0.61,"Amount":41352613.0,"Average":5.18560574330679},{"Open":5.6,"Close":5.06,"High":5.6,"Low":5.01,"TurnoverRate":1.02,"Amount":69791110.72,"Average":5.216934826354109},{"Open":5.1,"Close":5.24,"High":5.26,"Low":5.0,"TurnoverRate":0.71,"Amount":48225030.1,"Average":5.1585296301050425},{"Open":5.18,"Close":5.12,"High":5.27,"Low":5.08,"TurnoverRate":0.62,"Amount":41904354.0,"Average":5.1311872749981635}]	[5.16,4.94,5.13,5.21,5.17,5.07,4.95,5.07,5.06,4.99]
[{"Open":7.85,"Close":8.23,"High":8.46,"Low":7.75,"TurnoverRate":1.08,"Amount":125833480.0,"Average":12.98591124871001},{"Open":8.33,"Close":8.35,"High":8.54,"Low":8.08,"TurnoverRate":1.15,"Amount":135987815.0,"Average":13.119398672506609},{"Open":8.32,"Close":8.36,"High":8.45,"Low":8.24,"TurnoverRate":0.59,"Amount":69400249.0,"Average":13.168427953398353},{"Open":8.43,"Close":8.79,"High":9.03,"Low":8.41,"TurnoverRate":2.17,"Amount":264760248.0,"Average":13.552081897985822},{"Open":8.8,"Close":9.29,"High":9.55,"Low":8.69,"TurnoverRate":2.18,"Amount":274440992.0,"Average":14.009954157945787},{"Open":9.29,"Close":9.34,"High":9.46,"Low":9.01,"TurnoverRate":1.02,"Amount":128241101.0,"Average":14.042738989509647},{"Open":9.34,"Close":9.5,"High":9.5,"Low":9.0,"TurnoverRate":1.24,"Amount":156748682.0,"Average":14.01468823203333},{"Open":9.47,"Close":10.0,"High":10.43,"Low":9.26,"TurnoverRate":2.56,"Amount":339837200.0,"Average":14.7750807584117},{"Open":9.99,"Close":9.82,"High":10.29,"Low":9.75,"TurnoverRate":1.25,"Amount":166747533.0,"Average":14.832418587274619},{"Open":9.72,"Close":9.91,"High":10.23,"Low":9.7,"TurnoverRate":0.98,"Amount":131165709.0,"Average":14.811779007396533},{"Open":9.51,"Close":9.3,"High":9.86,"Low":8.81,"TurnoverRate":1.32,"Amount":169543720.0,"Average":14.253360235393023},{"Open":9.99,"Close":9.95,"High":10.05,"Low":9.4,"TurnoverRate":1.3,"Amount":170600457.0,"Average":14.610957075075795},{"Open":9.75,"Close":9.85,"High":10.39,"Low":9.74,"TurnoverRate":1.91,"Amount":254320219.0,"Average":14.790702836937179},{"Open":9.86,"Close":10.15,"High":10.18,"Low":9.69,"TurnoverRate":1.51,"Amount":200528457.0,"Average":14.773090784520292},{"Open":10.08,"Close":10.17,"High":10.39,"Low":9.9,"TurnoverRate":0.99,"Amount":133343037.0,"Average":14.910658518584784},{"Open":10.1,"Close":10.4,"High":10.88,"Low":9.97,"TurnoverRate":1.46,"Amount":197556875.0,"Average":15.042210758746716},{"Open":10.48,"Close":10.14,"High":10.48,"Low":9.91,"TurnoverRate":0.89,"Amount":119429408.0,"Average":14.969280172467819},{"Open":10.04,"Close":9.8,"High":10.18,"Low":9.7,"TurnoverRate":0.76,"Amount":100213886.0,"Average":14.70058471468388},{"Open":9.79,"Close":9.6,"High":9.9,"Low":9.46,"TurnoverRate":0.75,"Amount":97260827.0,"Average":14.411787010831716},{"Open":9.69,"Close":9.89,"High":10.3,"Low":9.57,"TurnoverRate":1.22,"Amount":161341156.0,"Average":14.679788912444158},{"Open":9.7,"Close":9.28,"High":10.0,"Low":9.05,"TurnoverRate":1.53,"Amount":195976334.0,"Average":14.21818362534915},{"Open":9.3,"Close":9.12,"High":9.34,"Low":8.89,"TurnoverRate":0.81,"Amount":100507653.0,"Average":13.833358979299714},{"Open":9.12,"Close":9.59,"High":10.07,"Low":8.92,"TurnoverRate":1.43,"Amount":183936539.0,"Average":14.283892383437394},{"Open":10.19,"Close":9.68,"High":10.19,"Low":9.35,"TurnoverRate":1.0,"Amount":131429617.0,"Average":14.562838448753462},{"Open":9.8,"Close":9.23,"High":9.89,"Low":9.15,"TurnoverRate":1.04,"Amount":133734636.0,"Average":14.252561599454344},{"Open":9.21,"Close":9.21,"High":9.52,"Low":9.07,"TurnoverRate":0.58,"Amount":73186558.0,"Average":14.042472466326414},{"Open":9.2,"Close":9.43,"High":9.63,"Low":9.15,"TurnoverRate":0.73,"Amount":92877012.0,"Average":14.178397704027113},{"Open":9.43,"Close":9.59,"High":9.77,"Low":9.4,"TurnoverRate":0.76,"Amount":97813233.0,"Average":14.372674013665417},{"Open":9.58,"Close":9.78,"High":9.99,"Low":9.55,"TurnoverRate":0.8,"Amount":104070056.0,"Average":14.53167672028597},{"Open":9.97,"Close":9.81,"High":10.0,"Low":9.7,"TurnoverRate":1.08,"Amount":141665966.0,"Average":14.641871757240011}]	[9.88,9.85,9.89,10.03,10.25,10.12,10.26,10.06,10.67,10.47]
[{"Open":12.56,"Close":11.8,"High":12.95,"Low":11.58,"TurnoverRate":1.82,"Amount":281339056.0,"Average":17.23796212218689},{"Open":11.63,"Close":10.62,"High":11.7,"Low":10.14,"TurnoverRate":1.96,"Amount":275224848.0,"Average":15.607889892648735},{"Open":10.75,"Close":11.1,"High":11.21,"Low":10.62,"TurnoverRate":1.22,"Amount":172491696.0,"Average":15.701046422719825},{"Open":11.18,"Close":11.4,"High":11.55,"Low":10.94,"TurnoverRate":1.19,"Amount":172302228.0,"Average":16.12773110187577},{"Open":11.44,"Close":11.54,"High":11.66,"Low":11.23,"TurnoverRate":1.35,"Amount":196661581.0,"Average":16.24845754085629},{"Open":11.54,"Close":11.56,"High":11.89,"Low":11.38,"TurnoverRate":1.21,"Amount":179871831.0,"Average":16.508363864975497},{"Open":11.56,"Close":11.46,"High":11.77,"Low":11.14,"TurnoverRate":0.91,"Amount":133731852.0,"Average":16.253263490520176},{"Open":11.55,"Close":11.45,"High":11.91,"Low":11.22,"TurnoverRate":0.74,"Amount":109502603.0,"Average":16.37299686004785},{"Open":11.47,"Close":12.04,"High":12.33,"Low":11.47,"TurnoverRate":1.56,"Amount":234804165.0,"Average":16.717394539176247},{"Open":12.18,"Close":12.26,"High":12.4,"Low":12.01,"TurnoverRate":1.75,"Amount":267331342.0,"Average":16.9884114869631},{"Open":12.38,"Close":12.42,"High":12.81,"Low":12.19,"TurnoverRate":1.99,"Amount":309195776.0,"Average":17.260200292511918},{"Open":12.45,"Close":12.71,"High":12.91,"Low":12.3,"TurnoverRate":1.71,"Amount":267078501.0,"Average":17.393132122901388},{"Open":12.72,"Close":12.57,"High":12.97,"Low":12.39,"TurnoverRate":2.11,"Amount":329020768.0,"Average":17.3290128353005},{"Open":12.35,"Close":13.11,"High":13.25,"Low":12.03,"TurnoverRate":4.03,"Amount":632535168.0,"Average":17.432654935302953},{"Open":13.06,"Close":13.77,"High":13.99,"Low":12.95,"TurnoverRate":3.26,"Amount":539404864.0,"Average":18.37573035545169},{"Open":13.77,"Close":14.3,"High":14.64,"Low":13.22,"TurnoverRate":3.2,"Amount":538375104.0,"Average":18.71834280767265},{"Open":14.31,"Close":12.92,"High":14.6,"Low":12.77,"TurnoverRate":3.22,"Amount":537693936.0,"Average":18.547437961793985},{"Open":12.9,"Close":12.4,"High":13.28,"Low":11.4,"TurnoverRate":2.32,"Amount":361391168.0,"Average":17.32551419298237},{"Open":12.47,"Close":13.14,"High":13.14,"Low":12.35,"TurnoverRate":1.72,"Amount":272008080.0,"Average":17.608436261943602},{"Open":13.04,"Close":13.7,"High":13.84,"Low":12.84,"TurnoverRate":2.78,"Amount":455134896.0,"Average":18.1883715242533},{"Open":13.71,"Close":14.04,"High":14.55,"Low":13.5,"TurnoverRate":2.65,"Amount":448584496.0,"Average":18.830365370407684},{"Open":13.78,"Close":13.82,"High":13.91,"Low":12.2,"TurnoverRate":2.45,"Amount":398419712.0,"Average":18.035957501708896},{"Open":14.01,"Close":15.68,"High":15.68,"Low":13.78,"TurnoverRate":4.97,"Amount":894067760.0,"Average":20.009259959671194},{"Open":15.73,"Close":15.68,"High":16.2,"Low":14.65,"TurnoverRate":3.57,"Amount":657144704.0,"Average":20.454911179244547},{"Open":15.78,"Close":15.83,"High":16.09,"Low":15.3,"TurnoverRate":2.63,"Amount":485561600.0,"Average":20.525678149161113},{"Open":15.96,"Close":16.45,"High":16.65,"Low":15.53,"TurnoverRate":2.76,"Amount":519105888.0,"Average":20.93253308601153},{"Open":16.44,"Close":16.72,"High":16.92,"Low":15.93,"TurnoverRate":2.77,"Amount":526575904.0,"Average":21.158928423615826},{"Open":16.73,"Close":16.66,"High":17.15,"Low":16.4,"TurnoverRate":2.15,"Amount":416998720.0,"Average":21.541971845537905},{"Open":16.55,"Close":16.94,"High":17.65,"Low":16.4,"TurnoverRate":2.37,"Amount":467575536.0,"Average":21.928533253293438},{"Open":16.7,"Close":18.27,"High":18.65,"Low":16.53,"TurnoverRate":3.43,"Amount":695204512.0,"Average":22.497362984440937}]	[18.41,18.25,18.38,16.77,19.08,19.68,18.0,17.2,13.25,15.2]
[{"Open":11.48,"Close":10.38,"High":11.48,"Low":10.05,"TurnoverRate":1.0,"Amount":137664710.0,"Average":15.331340973127082},{"Open":9.5,"Close":9.9,"High":10.92,"Low":9.5,"TurnoverRate":1.02,"Amount":137725742.0,"Average":15.029490489649378},{"Open":10.4,"Close":9.89,"High":10.71,"Low":9.71,"TurnoverRate":1.04,"Amount":140160908.0,"Average":14.948424005204611},{"Open":9.65,"Close":10.22,"High":10.38,"Low":9.48,"TurnoverRate":0.57,"Amount":75297684.0,"Average":14.733628928110202},{"Open":10.31,"Close":11.72,"High":11.72,"Low":10.3,"TurnoverRate":1.47,"Amount":213281378.0,"Average":16.127989988127915},{"Open":11.3,"Close":12.29,"High":12.88,"Low":11.3,"TurnoverRate":1.67,"Amount":258074159.0,"Average":17.20047181066256},{"Open":12.21,"Close":12.19,"High":12.49,"Low":11.49,"TurnoverRate":0.8,"Amount":119375426.0,"Average":16.62332562802874},{"Open":12.22,"Close":11.2,"High":12.38,"Low":10.66,"TurnoverRate":0.76,"Amount":110044996.0,"Average":16.1415469013568},{"Open":11.1,"Close":10.23,"High":11.39,"Low":9.8,"TurnoverRate":0.55,"Amount":76781606.0,"Average":15.493594446798635},{"Open":10.32,"Close":11.53,"High":11.73,"Low":10.1,"TurnoverRate":0.82,"Amount":114946149.0,"Average":15.490559673332974},{"Open":11.6,"Close":10.95,"High":11.87,"Low":10.81,"TurnoverRate":0.98,"Amount":142607265.0,"Average":16.21624327674236},{"Open":11.13,"Close":10.85,"High":11.5,"Low":10.16,"TurnoverRate":0.91,"Amount":126068620.0,"Average":15.416900443911805},{"Open":10.26,"Close":11.11,"High":11.23,"Low":10.2,"TurnoverRate":0.99,"Amount":139658326.0,"Average":15.631878175997851},{"Open":11.31,"Close":11.25,"High":11.89,"Low":11.1,"TurnoverRate":1.06,"Amount":155323201.0,"Average":16.344821159856465},{"Open":11.0,"Close":11.16,"High":11.34,"Low":10.67,"TurnoverRate":0.6,"Amount":84734029.0,"Average":15.809472358527529},{"Open":11.22,"Close":11.45,"High":11.65,"Low":11.0,"TurnoverRate":1.05,"Amount":151014401.0,"Average":16.04982421273023},{"Open":11.4,"Close":10.8,"High":11.4,"Low":10.6,"TurnoverRate":0.64,"Amount":91285846.0,"Average":15.770752379800632},{"Open":10.8,"Close":10.65,"High":10.8,"Low":10.15,"TurnoverRate":0.91,"Amount":124966993.0,"Average":15.191523686801766},{"Open":10.45,"Close":10.26,"High":10.69,"Low":10.2,"TurnoverRate":0.6,"Amount":81623338.0,"Average":15.179241998772618},{"Open":10.4,"Close":10.18,"High":10.4,"Low":10.16,"TurnoverRate":0.83,"Amount":112437828.0,"Average":15.06643994211288},{"Open":10.48,"Close":10.87,"High":11.12,"Low":10.32,"TurnoverRate":1.13,"Amount":158917278.0,"Average":15.583028015022407},{"Open":10.85,"Close":11.2,"High":11.45,"Low":10.53,"TurnoverRate":1.0,"Amount":143656798.0,"Average":16.00329720275825},{"Open":11.21,"Close":12.8,"High":12.8,"Low":11.21,"TurnoverRate":1.48,"Amount":228068352.0,"Average":17.178737289284584},{"Open":12.67,"Close":12.69,"High":13.06,"Low":12.3,"TurnoverRate":0.71,"Amount":112173484.0,"Average":17.440178485362022},{"Open":12.6,"Close":12.21,"High":13.06,"Low":11.97,"TurnoverRate":0.73,"Amount":113499609.0,"Average":17.222221901886105},{"Open":12.2,"Close":12.62,"High":12.68,"Low":11.85,"TurnoverRate":1.31,"Amount":203136810.0,"Average":17.238504230348187},{"Open":12.61,"Close":12.65,"High":12.96,"Low":12.35,"TurnoverRate":0.73,"Amount":114984516.0,"Average":17.436162314621054},{"Open":12.7,"Close":12.5,"High":13.04,"Low":12.2,"TurnoverRate":0.69,"Amount":107060113.0,"Average":17.330373122248123},{"Open":12.5,"Close":12.67,"High":12.7,"Low":12.2,"TurnoverRate":0.64,"Amount":99831264.0,"Average":17.27573052762732},{"Open":12.68,"Close":10.97,"High":12.75,"Low":10.92,"TurnoverRate":1.39,"Amount":206387482.0,"Average":16.50967778577714}]	[10.75,10.9,11.44,11.7,12.85,13.09,12.33,12.23,13.3,14.45]
[{"Open":17.75,"Close":17.19,"High":18.05,"Low":17.16,"TurnoverRate":0.58,"Amount":117991173.0,"Average":22.474509142857144},{"Open":17.4,"Close":16.06,"High":17.4,"Low":15.2,"TurnoverRate":0.53,"Amount":101630536.0,"Average":21.386447254897835},{"Open":15.7,"Close":16.62,"High":17.2,"Low":15.01,"TurnoverRate":1.06,"Amount":201595174.0,"Average":21.15929404355812},{"Open":16.72,"Close":17.2,"High":17.41,"Low":16.42,"TurnoverRate":0.96,"Amount":188823843.0,"Average":21.836414446294754},{"Open":16.85,"Close":15.24,"High":16.85,"Low":15.2,"TurnoverRate":0.2,"Amount":36945362.0,"Average":20.519501249652873},{"Open":15.2,"Close":15.91,"High":16.34,"Low":14.43,"TurnoverRate":1.34,"Amount":244718599.0,"Average":20.348957600552133},{"Open":15.2,"Close":14.19,"High":16.59,"Low":13.84,"TurnoverRate":1.16,"Amount":212218503.0,"Average":20.25584886750852},{"Open":14.0,"Close":12.93,"High":14.69,"Low":12.71,"TurnoverRate":1.35,"Amount":223695344.0,"Average":18.450774420772195},{"Open":13.03,"Close":12.5,"High":13.83,"Low":12.19,"TurnoverRate":1.41,"Amount":228260889.0,"Average":18.028377168040944},{"Open":12.08,"Close":13.05,"High":13.33,"Low":11.53,"TurnoverRate":1.12,"Amount":173528046.0,"Average":17.23303500670341},{"Open":12.62,"Close":12.25,"High":13.24,"Low":11.78,"TurnoverRate":0.74,"Amount":115127110.0,"Average":17.373218947590807},{"Open":11.81,"Close":12.75,"High":13.19,"Low":11.8,"TurnoverRate":0.5,"Amount":79320771.0,"Average":17.61118361456483},{"Open":12.92,"Close":14.13,"High":14.42,"Low":12.9,"TurnoverRate":1.0,"Amount":165549978.0,"Average":18.469551509471852},{"Open":13.9,"Close":13.5,"High":14.72,"Low":13.18,"TurnoverRate":1.2,"Amount":202112421.0,"Average":18.670375971104725},{"Open":13.25,"Close":13.43,"High":14.04,"Low":13.17,"TurnoverRate":0.74,"Amount":122585099.0,"Average":18.369762482766888},{"Open":13.5,"Close":13.45,"High":13.99,"Low":13.03,"TurnoverRate":0.74,"Amount":122523644.0,"Average":18.307604632050804},{"Open":13.77,"Close":14.35,"High":14.7,"Low":13.5,"TurnoverRate":0.83,"Amount":143192101.0,"Average":19.072952874420587},{"Open":14.35,"Close":13.58,"High":14.73,"Low":13.2,"TurnoverRate":0.81,"Amount":139569151.0,"Average":19.071253023243102},{"Open":14.09,"Close":13.5,"High":14.09,"Low":12.07,"TurnoverRate":1.17,"Amount":186142229.0,"Average":17.715346232179225},{"Open":13.31,"Close":13.08,"High":13.87,"Low":12.85,"TurnoverRate":0.99,"Amount":162982862.0,"Average":18.242172054083095},{"Open":12.95,"Close":13.44,"High":13.58,"Low":12.84,"TurnoverRate":0.45,"Amount":73733464.0,"Average":18.09676614961712},{"Open":13.51,"Close":13.95,"High":14.39,"Low":13.47,"TurnoverRate":0.51,"Amount":86535452.0,"Average":18.743193917996923},{"Open":13.95,"Close":14.42,"High":14.59,"Low":13.93,"TurnoverRate":0.63,"Amount":108872797.0,"Average":19.104177472845638},{"Open":14.35,"Close":13.86,"High":14.35,"Low":13.43,"TurnoverRate":0.44,"Amount":74507224.0,"Average":18.61191646682654},{"Open":13.88,"Close":14.1,"High":14.58,"Low":13.88,"TurnoverRate":0.38,"Amount":65431435.0,"Average":19.05344486182697},{"Open":14.28,"Close":14.38,"High":14.54,"Low":13.85,"TurnoverRate":0.41,"Amount":70646586.0,"Average":19.152163634884918},{"Open":14.05,"Close":15.06,"High":15.63,"Low":13.83,"TurnoverRate":0.62,"Amount":107896928.0,"Average":19.420942095505517},{"Open":15.2,"Close":16.4,"High":16.77,"Low":15.12,"TurnoverRate":1.07,"Amount":202931299.0,"Average":20.98131710090984},{"Open":16.4,"Close":16.31,"High":17.08,"Low":16.03,"TurnoverRate":1.13,"Amount":218369681.0,"Average":21.509803981442264},{"Open":16.59,"Close":16.6,"High":16.8,"Low":16.19,"TurnoverRate":0.6,"Amount":114780899.0,"Average":21.255328419844076}]	[16.4,17.73,17.55,18.59,18.3,17.65,18.99,19.21,19.62,19.97]
[{"Open":19.34,"Close":20.6,"High":20.7,"Low":19.25,"TurnoverRate":1.05,"Amount":236935195.0,"Average":24.994482303918982},{"Open":20.5,"Close":20.06,"High":20.83,"Low":20.04,"TurnoverRate":0.76,"Amount":172298485.0,"Average":25.183209827823088},{"Open":20.2,"Close":20.1,"High":20.69,"Low":20.0,"TurnoverRate":0.72,"Amount":162585522.0,"Average":25.04552375377411},{"Open":20.19,"Close":19.2,"High":20.36,"Low":19.0,"TurnoverRate":0.64,"Amount":141151859.0,"Average":24.391618828733865},{"Open":19.2,"Close":19.78,"High":20.5,"Low":19.16,"TurnoverRate":2.11,"Amount":470496016.0,"Average":24.730668180480215},{"Open":19.2,"Close":20.99,"High":21.02,"Low":18.8,"TurnoverRate":1.35,"Amount":307040176.0,"Average":25.22491402469582},{"Open":20.98,"Close":22.2,"High":23.08,"Low":20.22,"TurnoverRate":2.02,"Amount":485224160.0,"Average":26.746786907294915},{"Open":21.75,"Close":22.07,"High":22.68,"Low":20.7,"TurnoverRate":1.24,"Amount":297638624.0,"Average":26.761009521583155},{"Open":21.99,"Close":22.68,"High":22.7,"Low":21.16,"TurnoverRate":1.07,"Amount":257626843.0,"Average":26.789248294651028},{"Open":22.2,"Close":23.67,"High":23.8,"Low":22.15,"TurnoverRate":1.3,"Amount":327624128.0,"Average":28.00900462507801},{"Open":23.59,"Close":22.6,"High":23.86,"Low":22.6,"TurnoverRate":1.02,"Amount":256027777.0,"Average":27.89885332897461},{"Open":22.19,"Close":21.26,"High":22.19,"Low":21.02,"TurnoverRate":0.86,"Amount":204256034.0,"Average":26.410824433008354},{"Open":21.09,"Close":20.3,"High":21.4,"Low":20.2,"TurnoverRate":2.49,"Amount":572488384.0,"Average":25.525382509519265},{"Open":20.1,"Close":20.46,"High":20.82,"Low":19.8,"TurnoverRate":1.27,"Amount":287275248.0,"Average":25.223922030028977},{"Open":20.75,"Close":20.78,"High":21.35,"Low":20.46,"TurnoverRate":0.94,"Amount":218261708.0,"Average":25.680869278738676},{"Open":20.95,"Close":20.78,"High":21.05,"Low":20.0,"TurnoverRate":0.7,"Amount":160479904.0,"Average":25.297922945961282},{"Open":20.65,"Close":20.0,"High":21.14,"Low":19.96,"TurnoverRate":1.09,"Amount":248745762.0,"Average":25.35298706593418},{"Open":19.6,"Close":20.28,"High":20.42,"Low":19.31,"TurnoverRate":0.8,"Amount":177164918.0,"Average":24.53807728531856},{"Open":20.17,"Close":20.42,"High":20.7,"Low":20.02,"TurnoverRate":0.58,"Amount":131202326.0,"Average":25.244324168318165},{"Open":20.64,"Close":20.51,"High":20.98,"Low":20.27,"TurnoverRate":0.46,"Amount":105333615.0,"Average":25.410984994692658},{"Open":20.49,"Close":21.32,"High":21.32,"Low":20.26,"TurnoverRate":0.74,"Amount":173180511.0,"Average":25.83472730256288},{"Open":21.4,"Close":21.19,"High":21.75,"Low":20.93,"TurnoverRate":0.87,"Amount":203023694.0,"Average":26.029346137080438},{"Open":20.99,"Close":20.44,"High":21.16,"Low":20.05,"TurnoverRate":1.03,"Amount":234804926.0,"Average":25.304163676139364},{"Open":20.51,"Close":20.4,"High":20.68,"Low":20.07,"TurnoverRate":0.97,"Amount":219546134.0,"Average":25.125732040879388},{"Open":20.6,"Close":21.22,"High":21.22,"Low":20.12,"TurnoverRate":1.16,"Amount":267202937.0,"Average":25.5613424340406},{"Open":21.17,"Close":20.93,"High":21.4,"Low":20.87,"TurnoverRate":0.93,"Amount":217153511.0,"Average":25.916090152880383},{"Open":20.84,"Close":20.43,"High":21.17,"Low":20.27,"TurnoverRate":0.73,"Amount":165738352.0,"Average":25.365526782981327},{"Open":20.2,"Close":19.55,"High":20.2,"Low":19.31,"TurnoverRate":0.73,"Amount":160796512.0,"Average":24.616734843845684},{"Open":19.53,"Close":19.86,"High":20.3,"Low":19.5,"TurnoverRate":0.53,"Amount":118165934.0,"Average":24.72763178270241},{"Open":19.29,"Close":20.09,"High":20.36,"Low":19.29,"TurnoverRate":0.8,"Amount":179193781.0,"Average":24.85591957610309}]	[20.1,19.25,21.17,21.14,20.93,21.18,20.0,19.36,19.85,19.9]
[{"Open":23.55,"Close":24.04,"High":24.48,"Low":23.55,"TurnoverRate":0.62,"Amount":160252590.0,"Average":28.841082355481966},{"Open":23.97,"Close":23.9,"High":24.16,"Low":23.77,"TurnoverRate":0.35,"Amount":91466258.0,"Average":28.783792680240424},{"Open":23.9,"Close":23.64,"High":23.98,"Low":23.42,"TurnoverRate":0.43,"Amount":108695885.0,"Average":28.37049695925665},{"Open":23.62,"Close":23.74,"High":23.78,"Low":23.24,"TurnoverRate":0.44,"Amount":112107500.0,"Average":28.261444993445597},{"Open":23.71,"Close":23.62,"High":24.16,"Low":23.61,"TurnoverRate":0.46,"Amount":119207335.0,"Average":28.715663767976295},{"Open":23.48,"Close":23.54,"High":23.91,"Low":23.31,"TurnoverRate":0.5,"Amount":128868798.0,"Average":28.424641683393254},{"Open":23.58,"Close":22.94,"High":23.95,"Low":22.7,"TurnoverRate":0.61,"Amount":152879034.0,"Average":28.01316267819841},{"Open":23.0,"Close":22.47,"High":23.18,"Low":22.38,"TurnoverRate":1.0,"Amount":246013180.0,"Average":27.32993912193388},{"Open":22.51,"Close":23.16,"High":23.28,"Low":21.83,"TurnoverRate":0.96,"Amount":236649806.0,"Average":27.2864364449774},{"Open":22.9,"Close":22.32,"High":22.95,"Low":22.22,"TurnoverRate":0.77,"Amount":189020544.0,"Average":27.319450201621645},{"Open":22.32,"Close":22.05,"High":22.32,"Low":21.95,"TurnoverRate":0.52,"Amount":126801498.0,"Average":26.8539143141532},{"Open":22.05,"Close":22.03,"High":22.25,"Low":21.97,"TurnoverRate":0.45,"Amount":108274973.0,"Average":26.850582269063857},{"Open":21.8,"Close":20.96,"High":21.8,"Low":20.92,"TurnoverRate":0.48,"Amount":111563022.0,"Average":26.074655728509324},{"Open":20.99,"Close":21.3,"High":21.58,"Low":20.99,"TurnoverRate":0.37,"Amount":86611874.0,"Average":26.16831047193184},{"Open":21.13,"Close":20.93,"High":21.45,"Low":20.9,"TurnoverRate":0.33,"Amount":77205613.0,"Average":25.883603660989674},{"Open":20.97,"Close":21.23,"High":21.36,"Low":20.89,"TurnoverRate":0.38,"Amount":88911003.0,"Average":25.94578119528423},{"Open":21.12,"Close":21.59,"High":21.64,"Low":21.08,"TurnoverRate":0.25,"Amount":59734398.0,"Average":26.314712775330396},{"Open":21.51,"Close":21.88,"High":21.94,"Low":21.38,"TurnoverRate":0.33,"Amount":79137361.0,"Average":26.566859473613537},{"Open":22.08,"Close":22.12,"High":22.48,"Low":21.62,"TurnoverRate":0.68,"Amount":165797831.0,"Average":26.91130045934847},{"Open":22.04,"Close":21.6,"High":22.15,"Low":21.58,"TurnoverRate":0.3,"Amount":70911117.0,"Average":26.601311850545823},{"Open":21.28,"Close":19.9,"High":21.48,"Low":19.46,"TurnoverRate":1.41,"Amount":316832912.0,"Average":24.989581815026895},{"Open":19.86,"Close":19.79,"High":20.15,"Low":19.37,"TurnoverRate":1.0,"Amount":219250024.0,"Average":24.37059122992275},{"Open":20.0,"Close":20.0,"High":20.15,"Low":19.65,"TurnoverRate":0.41,"Amount":90934735.0,"Average":24.727324269204622},{"Open":19.9,"Close":20.18,"High":20.49,"Low":19.9,"TurnoverRate":0.41,"Amount":92102080.0,"Average":25.093883333787428},{"Open":20.09,"Close":20.23,"High":20.45,"Low":20.0,"TurnoverRate":0.5,"Amount":111623237.0,"Average":24.967731451450558},{"Open":20.54,"Close":20.89,"High":21.0,"Low":20.4,"TurnoverRate":0.44,"Amount":102487209.0,"Average":25.61219767587155},{"Open":20.93,"Close":20.76,"High":21.03,"Low":20.57,"TurnoverRate":0.34,"Amount":79237767.0,"Average":25.5597454920809},{"Open":20.76,"Close":20.11,"High":20.76,"Low":19.97,"TurnoverRate":0.62,"Amount":139841624.0,"Average":24.976178603322023},{"Open":20.11,"Close":20.1,"High":20.36,"Low":19.7,"TurnoverRate":0.63,"Amount":140994501.0,"Average":24.729369639568535},{"Open":20.1,"Close":20.0,"High":20.11,"Low":19.6,"TurnoverRate":0.68,"Amount":150571727.0,"Average":24.58434323313795}]	[20.07,19.68,20.36,20.39,20.02,19.77,20.01,20.48,21.38,21.05]
[{"Open":16.5,"Close":16.59,"High":16.66,"Low":16.3,"TurnoverRate":0.42,"Amount":80308021.0,"Average":21.301862334217507},{"Open":16.61,"Close":16.37,"High":16.67,"Low":16.32,"TurnoverRate":0.3,"Amount":57261080.0,"Average":21.251096678419003},{"Open":16.36,"Close":16.45,"High":16.58,"Low":16.32,"TurnoverRate":0.33,"Amount":64072914.0,"Average":21.266899229952205},{"Open":16.44,"Close":16.42,"High":16.49,"Low":16.33,"TurnoverRate":0.21,"Amount":40608016.0,"Average":21.222962266123133},{"Open":16.39,"Close":16.42,"High":16.55,"Low":16.34,"TurnoverRate":0.17,"Amount":32347461.0,"Average":21.196160802044428},{"Open":16.5,"Close":16.35,"High":16.55,"Low":15.95,"TurnoverRate":0.77,"Amount":146145192.0,"Average":21.037771635861116},{"Open":16.26,"Close":16.17,"High":16.34,"Low":15.85,"TurnoverRate":1.37,"Amount":257391836.0,"Average":20.818518554466337},{"Open":16.13,"Close":15.93,"High":16.17,"Low":15.88,"TurnoverRate":0.79,"Amount":147667630.0,"Average":20.77718792210716},{"Open":15.99,"Close":15.49,"High":16.03,"Low":15.35,"TurnoverRate":0.99,"Amount":182938439.0,"Average":20.46680453777564},{"Open":15.23,"Close":14.59,"High":15.39,"Low":14.2,"TurnoverRate":2.42,"Amount":422465072.0,"Average":19.35391838155797},{"Open":14.49,"Close":14.09,"High":14.49,"Low":13.98,"TurnoverRate":1.58,"Amount":269548784.0,"Average":18.95107948872984},{"Open":14.0,"Close":13.7,"High":14.0,"Low":13.61,"TurnoverRate":1.61,"Amount":269007904.0,"Average":18.53692833517089},{"Open":13.7,"Close":13.42,"High":13.75,"Low":13.23,"TurnoverRate":1.67,"Amount":274867056.0,"Average":18.244680331350892},{"Open":13.42,"Close":12.79,"High":13.43,"Low":12.59,"TurnoverRate":2.04,"Amount":327256752.0,"Average":17.78723975997913},{"Open":12.59,"Close":12.29,"High":12.64,"Low":11.7,"TurnoverRate":1.86,"Amount":286827744.0,"Average":17.142671081413834},{"Open":12.2,"Close":12.7,"High":12.7,"Low":12.13,"TurnoverRate":1.11,"Amount":172687200.0,"Average":17.269756185371122},{"Open":12.65,"Close":12.62,"High":12.88,"Low":12.5,"TurnoverRate":0.97,"Amount":152178911.0,"Average":17.478569246318884},{"Open":12.5,"Close":12.66,"High":12.84,"Low":12.49,"TurnoverRate":0.77,"Amount":121394678.0,"Average":17.485225920751294},{"Open":12.6,"Close":12.97,"High":13.06,"Low":12.6,"TurnoverRate":1.12,"Amount":179450693.0,"Average":17.753333300356154},{"Open":13.21,"Close":13.38,"High":13.48,"Low":13.2,"TurnoverRate":1.18,"Amount":193302555.0,"Average":18.12749613166409},{"Open":13.42,"Close":13.3,"High":13.42,"Low":12.92,"TurnoverRate":0.91,"Amount":147317396.0,"Average":17.971672766310448},{"Open":13.25,"Close":13.34,"High":13.39,"Low":13.1,"TurnoverRate":0.5,"Amount":81720730.0,"Average":18.110258399078095},{"Open":13.38,"Close":13.36,"High":13.42,"Low":13.26,"TurnoverRate":0.47,"Amount":76603429.0,"Average":18.154622348619505},{"Open":13.3,"Close":13.38,"High":13.46,"Low":13.08,"TurnoverRate":0.45,"Amount":73449978.0,"Average":18.1004899085734},{"Open":13.42,"Close":13.34,"High":13.61,"Low":13.32,"TurnoverRate":1.04,"Amount":170850734.0,"Average":18.22777245521759},{"Open":13.34,"Close":12.92,"High":13.38,"Low":12.86,"TurnoverRate":0.97,"Amount":155417283.0,"Average":17.850103712041165},{"Open":12.91,"Close":12.82,"High":12.92,"Low":12.63,"TurnoverRate":0.79,"Amount":124545053.0,"Average":17.54279216846257},{"Open":12.9,"Close":13.0,"High":13.15,"Low":12.78,"TurnoverRate":1.1,"Amount":176153696.0,"Average":17.790068068432003},{"Open":13.12,"Close":13.85,"High":13.98,"Low":13.09,"TurnoverRate":2.67,"Amount":441023792.0,"Average":18.339770287016474},{"Open":13.93,"Close":13.79,"High":13.93,"Low":13.48,"TurnoverRate":1.48,"Amount":246606149.0,"Average":18.457162562682434}]	[11.93,10.26,9.62,9.45,9.51,9.07,8.15,8.53,8.31,8.4]
[{"Open":11.51,"Close":10.99,"High":11.73,"Low":10.78,"TurnoverRate":1.41,"Amount":196112832.0,"Average":15.394680273176858},{"Open":10.99,"Close":11.53,"High":11.63,"Low":10.97,"TurnoverRate":1.32,"Amount":186070730.0,"Average":15.617297555898745},{"Open":11.53,"Close":11.41,"High":11.59,"Low":11.18,"TurnoverRate":0.79,"Amount":110669419.0,"Average":15.629507823974691},{"Open":11.02,"Close":10.95,"High":11.89,"Low":10.7,"TurnoverRate":1.7,"Amount":237717609.0,"Average":15.561406969056238},{"Open":10.9,"Close":11.6,"High":11.68,"Low":10.73,"TurnoverRate":1.64,"Amount":230637121.0,"Average":15.611225344867265},{"Open":11.57,"Close":11.82,"High":11.95,"Low":11.35,"TurnoverRate":1.35,"Amount":194346883.0,"Average":16.020152908980002},{"Open":11.7,"Close":11.68,"High":12.05,"Low":11.61,"TurnoverRate":1.02,"Amount":148614533.0,"Average":16.105960898637736},{"Open":11.68,"Close":12.28,"High":12.34,"Low":11.61,"TurnoverRate":1.64,"Amount":242629116.0,"Average":16.38422792007401},{"Open":12.25,"Close":12.33,"High":12.81,"Low":12.15,"TurnoverRate":1.45,"Amount":219464720.0,"Average":16.773903406528735},{"Open":12.2,"Close":11.79,"High":12.2,"Low":11.7,"TurnoverRate":1.26,"Amount":183386383.0,"Average":16.14089415223208},{"Open":11.75,"Close":11.97,"High":12.25,"Low":11.72,"TurnoverRate":0.79,"Amount":116376156.0,"Average":16.30694672533139},{"Open":11.95,"Close":12.65,"High":12.67,"Low":11.85,"TurnoverRate":1.46,"Amount":220333582.0,"Average":16.72183464375702},{"Open":12.57,"Close":12.3,"High":12.98,"Low":12.26,"TurnoverRate":1.34,"Amount":202691022.0,"Average":16.832286036971215},{"Open":12.5,"Close":13.6,"High":13.85,"Low":12.46,"TurnoverRate":2.61,"Amount":412811312.0,"Average":17.56046077930917},{"Open":13.61,"Close":14.18,"High":14.2,"Low":13.58,"TurnoverRate":2.53,"Amount":415073920.0,"Average":18.203399701780544},{"Open":14.66,"Close":13.77,"High":14.67,"Low":13.73,"TurnoverRate":2.2,"Amount":367325760.0,"Average":18.50824624872774},{"Open":13.98,"Close":13.62,"High":14.24,"Low":13.47,"TurnoverRate":1.29,"Amount":210617448.0,"Average":18.059838452436075},{"Open":13.72,"Close":12.88,"High":13.86,"Low":12.78,"TurnoverRate":1.69,"Amount":265233119.0,"Average":17.448628953739277},{"Open":13.0,"Close":13.13,"High":13.26,"Low":12.6,"TurnoverRate":1.35,"Amount":208689697.0,"Average":17.194645832131762},{"Open":13.39,"Close":14.26,"High":14.61,"Low":12.75,"TurnoverRate":2.48,"Amount":400607648.0,"Average":17.9548067407673},{"Open":14.05,"Close":13.66,"High":14.08,"Low":13.53,"TurnoverRate":1.56,"Amount":254195514.0,"Average":18.054940975921586},{"Open":13.65,"Close":13.36,"High":13.65,"Low":13.06,"TurnoverRate":1.04,"Amount":165413587.0,"Average":17.644868794401894},{"Open":13.2,"Close":13.2,"High":13.66,"Low":13.05,"TurnoverRate":1.02,"Amount":161619580.0,"Average":17.666238181122587},{"Open":13.18,"Close":13.46,"High":13.62,"Low":13.17,"TurnoverRate":0.71,"Amount":112986690.0,"Average":17.775543948523513},{"Open":13.46,"Close":13.34,"High":13.75,"Low":13.1,"TurnoverRate":0.79,"Amount":125930495.0,"Average":17.675695838304442},{"Open":13.34,"Close":12.91,"High":13.6,"Low":12.52,"TurnoverRate":1.73,"Amount":269206256.0,"Average":17.234936170757628},{"Open":12.74,"Close":12.95,"High":13.07,"Low":12.65,"TurnoverRate":0.91,"Amount":141186344.0,"Average":17.211130290618296},{"Open":12.9,"Close":12.83,"High":12.98,"Low":12.67,"TurnoverRate":0.56,"Amount":86974891.0,"Average":17.13453329393223},{"Open":13.27,"Close":13.93,"High":14.04,"Low":13.22,"TurnoverRate":2.45,"Amount":397129408.0,"Average":18.00860721379273},{"Open":13.76,"Close":14.18,"High":14.56,"Low":13.71,"TurnoverRate":1.91,"Amount":319585808.0,"Average":18.549725920852534}]	[14.26,13.9,12.94,12.85,12.19,11.88,12.02,11.76,11.4,11.47]
[{"Open":10.17,"Close":10.09,"High":10.21,"Low":9.96,"TurnoverRate":0.9,"Amount":52289302.0,"Average":14.37822806390409},{"Open":10.1,"Close":10.77,"High":10.87,"Low":10.0,"TurnoverRate":2.64,"Amount":158549858.0,"Average":14.859684155279387},{"Open":10.76,"Close":10.37,"High":10.83,"Low":10.24,"TurnoverRate":1.96,"Amount":117794569.0,"Average":14.84905317164179},{"Open":10.5,"Close":10.96,"High":11.05,"Low":10.36,"TurnoverRate":3.36,"Amount":205820541.0,"Average":15.123188117211381},{"Open":10.88,"Close":10.97,"High":11.16,"Low":10.85,"TurnoverRate":2.39,"Amount":147633708.0,"Average":15.30295291995771},{"Open":11.0,"Close":10.63,"High":11.03,"Low":10.51,"TurnoverRate":1.89,"Amount":114535770.0,"Average":15.004554982052559},{"Open":10.53,"Close":10.1,"High":10.67,"Low":10.09,"TurnoverRate":1.69,"Amount":99991670.0,"Average":14.595193402423003},{"Open":10.17,"Close":9.96,"High":10.25,"Low":9.71,"TurnoverRate":1.72,"Amount":98765192.0,"Average":14.204483180164244},{"Open":9.96,"Close":10.13,"High":10.38,"Low":9.93,"TurnoverRate":1.24,"Amount":72229688.0,"Average":14.447093367469398},{"Open":10.15,"Close":10.03,"High":10.15,"Low":9.9,"TurnoverRate":1.01,"Amount":58211259.0,"Average":14.303574956384992},{"Open":10.03,"Close":10.02,"High":10.15,"Low":9.85,"TurnoverRate":1.09,"Amount":62920155.0,"Average":14.248546162730134},{"Open":10.01,"Close":9.98,"High":10.24,"Low":9.93,"TurnoverRate":1.1,"Amount":64038955.0,"Average":14.399189414039663},{"Open":9.91,"Close":10.06,"High":10.1,"Low":9.91,"TurnoverRate":0.71,"Amount":41081765.0,"Average":14.338184070920006},{"Open":10.09,"Close":9.99,"High":10.28,"Low":9.97,"TurnoverRate":1.06,"Amount":61749072.0,"Average":14.41825764120765},{"Open":10.05,"Close":9.48,"High":10.12,"Low":9.39,"TurnoverRate":1.57,"Amount":89091053.0,"Average":14.03893050740624},{"Open":9.51,"Close":9.72,"High":9.74,"Low":9.31,"TurnoverRate":1.37,"Amount":77041127.0,"Average":13.858810397553517},{"Open":9.74,"Close":9.92,"High":10.07,"Low":9.61,"TurnoverRate":1.47,"Amount":84342890.0,"Average":14.21349679811257},{"Open":10.05,"Close":10.3,"High":10.36,"Low":9.85,"TurnoverRate":2.45,"Amount":143817398.0,"Average":14.48370508378988},{"Open":10.46,"Close":10.6,"High":10.78,"Low":10.4,"TurnoverRate":2.05,"Amount":123575550.0,"Average":14.925664903253859},{"Open":10.74,"Close":10.59,"High":10.74,"Low":10.49,"TurnoverRate":1.04,"Amount":62623395.0,"Average":14.875622357356644},{"Open":10.6,"Close":10.87,"High":10.92,"Low":10.57,"TurnoverRate":1.73,"Amount":105895616.0,"Average":15.103563675780526},{"Open":10.76,"Close":10.87,"High":10.96,"Low":10.73,"TurnoverRate":1.18,"Amount":72482984.0,"Average":15.167611952791496},{"Open":10.88,"Close":10.85,"High":11.01,"Low":10.78,"TurnoverRate":1.55,"Amount":95372987.0,"Average":15.205667389432735},{"Open":11.03,"Close":11.4,"High":11.87,"Low":11.03,"TurnoverRate":5.09,"Amount":325481712.0,"Average":15.793719617823886},{"Open":11.29,"Close":11.4,"High":11.56,"Low":11.28,"TurnoverRate":1.62,"Amount":103067052.0,"Average":15.687765719417342},{"Open":11.5,"Close":10.95,"High":11.5,"Low":10.88,"TurnoverRate":1.75,"Amount":108839692.0,"Average":15.387616920205847},{"Open":11.17,"Close":11.0,"High":11.3,"Low":10.93,"TurnoverRate":1.71,"Amount":106154643.0,"Average":15.361132607877753},{"Open":11.0,"Close":10.85,"High":11.04,"Low":10.75,"TurnoverRate":1.5,"Amount":92000240.0,"Average":15.174045851888504},{"Open":10.9,"Close":10.65,"High":10.9,"Low":10.44,"TurnoverRate":1.78,"Amount":107337131.0,"Average":14.881272581070027},{"Open":10.67,"Close":10.52,"High":10.68,"Low":10.4,"TurnoverRate":1.22,"Amount":73118395.0,"Average":14.812988999412491}]	[10.51,10.0,10.02,10.12,10.15,10.2,10.32,10.95,10.95,10.81]
[{"Open":9.84,"Close":10.14,"High":10.16,"Low":9.8,"TurnoverRate":0.51,"Amount":66983380.0,"Average":14.30199209992527},{"Open":10.14,"Close":10.25,"High":10.48,"Low":10.11,"TurnoverRate":0.7,"Amount":93186405.0,"Average":14.609454417182723},{"Open":10.37,"Close":10.13,"High":10.42,"Low":10.07,"TurnoverRate":0.36,"Amount":47646362.0,"Average":14.52632987804878},{"Open":10.03,"Close":10.02,"High":10.17,"Low":9.88,"TurnoverRate":0.37,"Amount":48547082.0,"Average":14.28737808646517},{"Open":10.03,"Close":9.85,"High":10.19,"Low":9.8,"TurnoverRate":0.42,"Amount":54291994.0,"Average":14.295266858000474},{"Open":10.05,"Close":9.82,"High":10.07,"Low":9.82,"TurnoverRate":0.24,"Amount":31372982.0,"Average":14.22488415325323},{"Open":9.48,"Close":9.7,"High":10.33,"Low":9.21,"TurnoverRate":1.15,"Amount":147699967.0,"Average":14.147641931436125},{"Open":9.35,"Close":9.89,"High":9.95,"Low":9.35,"TurnoverRate":0.65,"Amount":82561381.0,"Average":14.029121665250637},{"Open":9.9,"Close":9.92,"High":10.08,"Low":9.82,"TurnoverRate":0.68,"Amount":88264267.0,"Average":14.250422519293487},{"Open":9.84,"Close":9.62,"High":9.94,"Low":9.53,"TurnoverRate":0.57,"Amount":72409139.0,"Average":13.978868124867276},{"Open":9.55,"Close":9.5,"High":9.69,"Low":9.43,"TurnoverRate":0.37,"Amount":46843795.0,"Average":13.852963182019813},{"Open":9.59,"Close":9.56,"High":9.77,"Low":9.41,"TurnoverRate":0.42,"Amount":53425104.0,"Average":13.852543366090181},{"Open":9.8,"Close":9.19,"High":9.86,"Low":9.17,"TurnoverRate":0.95,"Amount":118347592.0,"Average":13.671687075458621},{"Open":9.19,"Close":9.32,"High":9.44,"Low":9.05,"TurnoverRate":0.56,"Amount":69121750.0,"Average":13.60584020628703},{"Open":9.28,"Close":9.63,"High":9.8,"Low":9.27,"TurnoverRate":0.67,"Amount":84660952.0,"Average":13.895929749692245},{"Open":9.65,"Close":9.37,"High":9.76,"Low":9.32,"TurnoverRate":0.46,"Amount":58150383.0,"Average":13.819007366920152},{"Open":9.37,"Close":9.51,"High":9.54,"Low":9.27,"TurnoverRate":0.32,"Amount":40508078.0,"Average":13.687936068121916},{"Open":9.51,"Close":9.66,"High":9.75,"Low":9.49,"TurnoverRate":0.48,"Amount":61128595.0,"Average":13.942294270595749},{"Open":9.75,"Close":9.34,"High":9.75,"Low":9.29,"TurnoverRate":0.54,"Amount":67289273.0,"Average":13.743162656754217},{"Open":9.41,"Close":9.18,"High":9.5,"Low":9.15,"TurnoverRate":0.39,"Amount":48283723.0,"Average":13.557892623480189},{"Open":9.2,"Close":8.77,"High":9.22,"Low":8.65,"TurnoverRate":0.53,"Amount":64142454.0,"Average":13.226884563038727},{"Open":8.79,"Close":8.75,"High":9.02,"Low":8.65,"TurnoverRate":0.51,"Amount":61191179.0,"Average":13.094904449057331},{"Open":8.76,"Close":8.58,"High":8.88,"Low":8.5,"TurnoverRate":0.49,"Amount":58318911.0,"Average":12.949973575520717},{"Open":8.68,"Close":8.73,"High":8.76,"Low":8.48,"TurnoverRate":0.46,"Amount":53889796.0,"Average":12.92073367219718},{"Open":8.74,"Close":8.47,"High":8.81,"Low":8.36,"TurnoverRate":0.47,"Amount":54721670.0,"Average":12.827997093159548},{"Open":8.64,"Close":8.51,"High":8.76,"Low":8.32,"TurnoverRate":0.51,"Amount":58984091.0,"Average":12.812322914177727},{"Open":8.74,"Close":8.97,"High":9.07,"Low":8.73,"TurnoverRate":0.75,"Amount":90278973.0,"Average":13.218778991448987},{"Open":9.0,"Close":9.26,"High":9.3,"Low":8.97,"TurnoverRate":0.6,"Amount":73034204.0,"Average":13.459548855552688},{"Open":9.33,"Close":9.94,"High":10.5,"Low":9.26,"TurnoverRate":1.98,"Amount":257188727.0,"Average":14.293583000339016},{"Open":10.14,"Close":10.1,"High":10.44,"Low":9.95,"TurnoverRate":1.24,"Amount":163988857.0,"Average":14.489976231289873}]	[10.25,11.0,10.78,11.04,11.25,11.45,11.37,11.56,11.23,12.27]
[{"Open":11.43,"Close":11.98,"High":12.25,"Low":11.43,"TurnoverRate":1.18,"Amount":211839967.0,"Average":16.20835567491469},{"Open":11.88,"Close":11.91,"High":12.23,"Low":11.74,"TurnoverRate":0.79,"Amount":141501576.0,"Average":16.226128477398344},{"Open":11.95,"Close":12.13,"High":12.37,"Low":11.87,"TurnoverRate":0.8,"Amount":146711267.0,"Average":16.430321189790913},{"Open":12.07,"Close":13.56,"High":13.58,"Low":12.07,"TurnoverRate":1.93,"Amount":368499920.0,"Average":17.195677047849255},{"Open":13.7,"Close":13.2,"High":14.2,"Low":13.05,"TurnoverRate":2.18,"Amount":432096624.0,"Average":17.811806917020487},{"Open":13.29,"Close":13.52,"High":13.96,"Low":13.05,"TurnoverRate":1.4,"Amount":276210208.0,"Average":17.81633520821508},{"Open":13.42,"Close":13.52,"High":14.18,"Low":13.21,"TurnoverRate":1.41,"Amount":281679760.0,"Average":17.98239041891702},{"Open":13.72,"Close":14.5,"High":14.54,"Low":13.6,"TurnoverRate":1.83,"Amount":374133072.0,"Average":18.365243719258977},{"Open":14.5,"Close":14.0,"High":14.5,"Low":13.68,"TurnoverRate":1.44,"Amount":291375488.0,"Average":18.24826288727587},{"Open":13.95,"Close":13.88,"High":14.35,"Low":13.63,"TurnoverRate":1.07,"Amount":217479233.0,"Average":18.245973589053047},{"Open":13.8,"Close":13.58,"High":13.9,"Low":13.42,"TurnoverRate":1.07,"Amount":211613380.0,"Average":17.861889729218717},{"Open":13.5,"Close":13.43,"High":13.66,"Low":13.21,"TurnoverRate":0.83,"Amount":163446443.0,"Average":17.728918235855605},{"Open":13.52,"Close":13.09,"High":13.65,"Low":12.9,"TurnoverRate":0.87,"Amount":168602759.0,"Average":17.482839826211386},{"Open":13.26,"Close":13.5,"High":13.68,"Low":13.24,"TurnoverRate":0.99,"Amount":196021162.0,"Average":17.79632327707518},{"Open":13.47,"Close":13.62,"High":13.82,"Low":13.32,"TurnoverRate":0.96,"Amount":191592891.0,"Average":17.930175565018015},{"Open":13.33,"Close":12.6,"High":13.33,"Low":11.95,"TurnoverRate":1.99,"Amount":371242528.0,"Average":16.766743505437727},{"Open":12.6,"Close":12.93,"High":13.35,"Low":12.54,"TurnoverRate":1.38,"Amount":264210147.0,"Average":17.284339825069836},{"Open":13.18,"Close":12.1,"High":13.34,"Low":11.53,"TurnoverRate":1.39,"Amount":258224552.0,"Average":16.679125430341237},{"Open":12.17,"Close":12.28,"High":12.39,"Low":11.5,"TurnoverRate":0.99,"Amount":178766917.0,"Average":16.27343307358992},{"Open":12.35,"Close":11.99,"High":12.48,"Low":11.95,"TurnoverRate":0.68,"Amount":123974748.0,"Average":16.440311899110185},{"Open":12.0,"Close":12.31,"High":12.54,"Low":11.75,"TurnoverRate":0.6,"Amount":110098654.0,"Average":16.56739959371003},{"Open":12.39,"Close":13.0,"High":13.37,"Low":12.31,"TurnoverRate":1.23,"Amount":235676542.0,"Average":17.26289843395204},{"Open":13.03,"Close":13.25,"High":13.41,"Low":12.76,"TurnoverRate":1.03,"Amount":197674427.0,"Average":17.355847666710567},{"Open":13.09,"Close":12.78,"High":13.09,"Low":12.6,"TurnoverRate":0.87,"Amount":165058406.0,"Average":17.11052661041196},{"Open":12.8,"Close":12.58,"High":13.0,"Low":12.51,"TurnoverRate":0.6,"Amount":112992018.0,"Average":17.007649166114756},{"Open":11.99,"Close":11.71,"High":12.4,"Low":11.7,"TurnoverRate":0.7,"Amount":127604456.0,"Average":16.397596473868848},{"Open":12.01,"Close":11.53,"High":12.25,"Low":11.39,"TurnoverRate":1.08,"Amount":192133007.0,"Average":16.086556678416237},{"Open":11.7,"Close":11.58,"High":12.02,"Low":11.16,"TurnoverRate":1.0,"Amount":175784416.0,"Average":15.886382951803418},{"Open":11.5,"Close":11.87,"High":11.96,"Low":11.41,"TurnoverRate":0.67,"Amount":119465848.0,"Average":16.043221379171424},{"Open":11.87,"Close":11.44,"High":11.87,"Low":11.28,"TurnoverRate":0.72,"Amount":126197452.0,"Average":15.764237692528699}]	[11.49,12.06,12.51,12.56,12.69,13.11,12.99,12.8,13.5,13.32]
[{"Open":11.82,"Close":11.7,"High":12.12,"Low":11.37,"TurnoverRate":0.96,"Amount":170859830.0,"Average":15.996613612957589},{"Open":11.68,"Close":12.41,"High":12.48,"Low":11.56,"TurnoverRate":1.16,"Amount":212717668.0,"Average":16.44296211553178},{"Open":12.21,"Close":12.73,"High":12.95,"Low":12.21,"TurnoverRate":1.22,"Amount":229879186.0,"Average":17.01158031835774},{"Open":12.71,"Close":12.79,"High":13.15,"Low":12.68,"TurnoverRate":1.11,"Amount":212144772.0,"Average":17.22905272390605},{"Open":12.8,"Close":13.09,"High":13.15,"Low":12.61,"TurnoverRate":0.88,"Amount":169136942.0,"Average":17.260809070405863},{"Open":13.02,"Close":13.39,"High":13.65,"Low":13.01,"TurnoverRate":0.92,"Amount":182444593.0,"Average":17.762388087310395},{"Open":13.67,"Close":13.68,"High":14.1,"Low":13.46,"TurnoverRate":1.26,"Amount":252657931.0,"Average":18.081220238308227},{"Open":13.78,"Close":13.88,"High":14.1,"Low":13.58,"TurnoverRate":1.2,"Amount":242953386.0,"Average":18.166233185533017},{"Open":13.67,"Close":13.73,"High":13.9,"Low":13.28,"TurnoverRate":1.04,"Amount":205845235.0,"Average":17.836305542076804},{"Open":13.82,"Close":13.47,"High":14.2,"Low":13.34,"TurnoverRate":0.74,"Amount":146535411.0,"Average":17.935571290437082},{"Open":13.65,"Close":13.91,"High":14.33,"Low":13.52,"TurnoverRate":1.71,"Amount":348003136.0,"Average":18.292463152583},{"Open":13.56,"Close":12.54,"High":13.56,"Low":12.2,"TurnoverRate":2.19,"Amount":413052848.0,"Average":16.974030508251694},{"Open":12.58,"Close":13.13,"High":13.18,"Low":12.57,"TurnoverRate":1.25,"Amount":239525625.0,"Average":17.283038097986868},{"Open":13.22,"Close":13.24,"High":13.8,"Low":13.08,"TurnoverRate":0.88,"Amount":173165526.0,"Average":17.62983476375187},{"Open":13.38,"Close":12.92,"High":13.38,"Low":12.88,"TurnoverRate":0.72,"Amount":139721696.0,"Average":17.375078778834794},{"Open":12.66,"Close":13.0,"High":13.17,"Low":12.3,"TurnoverRate":0.73,"Amount":139574173.0,"Average":17.11936379246903},{"Open":12.7,"Close":12.73,"High":13.15,"Low":12.62,"TurnoverRate":1.42,"Amount":270426144.0,"Average":17.135425461135366},{"Open":12.78,"Close":12.9,"High":13.03,"Low":12.37,"TurnoverRate":1.26,"Amount":237131206.0,"Average":16.995728763510222},{"Open":12.54,"Close":12.91,"High":13.3,"Low":12.54,"TurnoverRate":1.25,"Amount":238945184.0,"Average":17.196486793810724},{"Open":12.97,"Close":12.59,"High":13.25,"Low":12.58,"TurnoverRate":0.97,"Amount":184504160.0,"Average":17.1978934220706},{"Open":12.52,"Close":12.7,"High":12.84,"Low":12.37,"TurnoverRate":0.7,"Amount":132213872.0,"Average":16.905199145878353},{"Open":12.79,"Close":12.91,"High":13.22,"Low":12.7,"TurnoverRate":1.05,"Amount":202019792.0,"Average":17.280532393546952},{"Open":13.01,"Close":12.79,"High":13.01,"Low":12.6,"TurnoverRate":0.7,"Amount":133431654.0,"Average":17.056328007158378},{"Open":12.79,"Close":12.55,"High":12.84,"Low":12.4,"TurnoverRate":0.54,"Amount":101223302.0,"Average":16.916224138507303},{"Open":12.5,"Close":12.75,"High":12.78,"Low":12.35,"TurnoverRate":0.68,"Amount":128198981.0,"Average":16.921053944537572},{"Open":12.8,"Close":12.13,"High":12.83,"Low":11.92,"TurnoverRate":1.26,"Amount":231953496.0,"Average":16.55793555387405},{"Open":12.16,"Close":11.86,"High":12.17,"Low":11.6,"TurnoverRate":0.86,"Amount":153703923.0,"Average":16.1538542301629},{"Open":11.71,"Close":11.7,"High":11.92,"Low":11.52,"TurnoverRate":0.78,"Amount":138521768.0,"Average":16.01315160973354},{"Open":11.93,"Close":11.39,"High":11.93,"Low":11.37,"TurnoverRate":0.58,"Amount":101289086.0,"Average":15.83483194196917},{"Open":11.4,"Close":11.7,"High":11.74,"Low":11.31,"TurnoverRate":0.53,"Amount":94117057.0,"Average":15.857703661269397}]	[11.7,11.8,11.91,12.24,12.59,12.39,12.3,12.06,11.98,12.54]
[{"Open":26.25,"Close":29.14,"High":29.14,"Low":25.7,"TurnoverRate":2.52,"Amount":914054208.0,"Average":32.608109020209405},{"Open":30.8,"Close":25.8,"High":31.43,"Low":25.8,"TurnoverRate":3.63,"Amount":1317572512.0,"Average":32.69386361888125},{"Open":23.8,"Close":22.79,"High":24.9,"Low":22.79,"TurnoverRate":2.77,"Amount":857996336.0,"Average":27.869239309437578},{"Open":22.85,"Close":22.13,"High":23.55,"Low":21.72,"TurnoverRate":2.46,"Amount":734865440.0,"Average":26.87070593311443},{"Open":22.58,"Close":21.67,"High":22.67,"Low":19.7,"TurnoverRate":4.35,"Amount":1225109216.0,"Average":25.352559883616255},{"Open":21.7,"Close":22.66,"High":22.66,"Low":21.28,"TurnoverRate":2.67,"Amount":780920304.0,"Average":26.375046996956936},{"Open":22.7,"Close":21.98,"High":22.7,"Low":21.3,"TurnoverRate":2.54,"Amount":737903472.0,"Average":26.18424595120151},{"Open":21.96,"Close":22.36,"High":22.79,"Low":21.6,"TurnoverRate":2.39,"Amount":702307376.0,"Average":26.48587382100821},{"Open":22.34,"Close":21.31,"High":22.34,"Low":20.81,"TurnoverRate":2.16,"Amount":614910896.0,"Average":25.61082957792235},{"Open":20.72,"Close":21.1,"High":21.59,"Low":20.67,"TurnoverRate":1.65,"Amount":465292224.0,"Average":25.364541598979514},{"Open":21.42,"Close":21.52,"High":22.05,"Low":21.23,"TurnoverRate":2.41,"Amount":696323136.0,"Average":25.966704057279237},{"Open":22.11,"Close":19.1,"High":22.11,"Low":18.94,"TurnoverRate":6.43,"Amount":1714007296.0,"Average":24.0116568953368},{"Open":19.0,"Close":19.47,"High":19.77,"Low":18.62,"TurnoverRate":3.37,"Amount":885144816.0,"Average":23.662355101811677},{"Open":19.46,"Close":20.59,"High":20.9,"Low":19.33,"TurnoverRate":3.47,"Amount":947076928.0,"Average":24.596398050108167},{"Open":21.02,"Close":21.83,"High":21.9,"Low":21.0,"TurnoverRate":3.14,"Amount":904601568.0,"Average":25.901335952286193},{"Open":22.27,"Close":21.02,"High":22.49,"Low":20.71,"TurnoverRate":3.46,"Amount":983011088.0,"Average":25.57254242314666},{"Open":20.73,"Close":21.16,"High":21.38,"Low":20.6,"TurnoverRate":2.17,"Amount":611253472.0,"Average":25.298446384153433},{"Open":21.15,"Close":20.88,"High":21.24,"Low":20.5,"TurnoverRate":2.75,"Amount":767502112.0,"Average":25.142735391046262},{"Open":21.18,"Close":20.7,"High":21.54,"Low":20.39,"TurnoverRate":3.45,"Amount":967719856.0,"Average":25.247258809748054},{"Open":20.7,"Close":20.49,"High":21.05,"Low":20.24,"TurnoverRate":2.62,"Amount":724716048.0,"Average":24.883381620285327},{"Open":20.48,"Close":21.07,"High":21.27,"Low":20.3,"TurnoverRate":2.75,"Amount":774268032.0,"Average":25.334669389037224},{"Open":21.1,"Close":22.08,"High":22.53,"Low":20.65,"TurnoverRate":4.31,"Amount":1249044224.0,"Average":26.07324933410152},{"Open":22.12,"Close":23.98,"High":24.7,"Low":21.58,"TurnoverRate":5.44,"Amount":1674370656.0,"Average":27.716871368552784},{"Open":24.71,"Close":22.57,"High":24.88,"Low":22.41,"TurnoverRate":4.8,"Amount":1474352960.0,"Average":27.672828559630616},{"Open":22.3,"Close":22.33,"High":22.44,"Low":20.9,"TurnoverRate":3.51,"Amount":1015580880.0,"Average":26.026454405437057},{"Open":22.19,"Close":22.62,"High":23.49,"Low":21.83,"TurnoverRate":3.69,"Amount":1107523280.0,"Average":27.028716461911664},{"Open":22.58,"Close":22.59,"High":23.29,"Low":22.0,"TurnoverRate":2.18,"Amount":653841520.0,"Average":27.039809434797174},{"Open":22.69,"Close":22.5,"High":22.89,"Low":22.2,"TurnoverRate":1.58,"Amount":470508832.0,"Average":26.77651177746035},{"Open":22.63,"Close":22.8,"High":23.28,"Low":22.52,"TurnoverRate":2.31,"Amount":699449456.0,"Average":27.263457544669308},{"Open":22.9,"Close":23.72,"High":24.26,"Low":22.08,"TurnoverRate":4.01,"Amount":1232161456.0,"Average":27.67018088806947}]	[23.72,23.72,23.98,22.95,21.6,22.2,22.8,20.3,19.63,21.8]
[{"Open":24.76,"Close":23.6,"High":24.89,"Low":23.29,"TurnoverRate":3.14,"Amount":957928624.0,"Average":27.44152125587258},{"Open":23.3,"Close":22.8,"High":23.89,"Low":22.71,"TurnoverRate":1.95,"Amount":572940720.0,"Average":26.501108721293278},{"Open":22.97,"Close":22.85,"High":23.49,"Low":22.69,"TurnoverRate":1.43,"Amount":420742656.0,"Average":26.404675168189577},{"Open":22.96,"Close":22.97,"High":23.16,"Low":22.5,"TurnoverRate":1.27,"Amount":369676944.0,"Average":26.11579719257098},{"Open":22.97,"Close":23.54,"High":23.63,"Low":22.55,"TurnoverRate":1.52,"Amount":447749184.0,"Average":26.5323416056318},{"Open":23.5,"Close":23.61,"High":23.85,"Low":23.31,"TurnoverRate":1.2,"Amount":357578208.0,"Average":26.905809480812643},{"Open":23.63,"Close":24.21,"High":24.5,"Low":23.4,"TurnoverRate":2.79,"Amount":847977888.0,"Average":27.3718729886152},{"Open":23.72,"Close":23.63,"High":24.36,"Low":23.62,"TurnoverRate":1.68,"Amount":507230592.0,"Average":27.207562731320067},{"Open":23.61,"Close":23.96,"High":24.24,"Low":23.61,"TurnoverRate":1.29,"Amount":389880800.0,"Average":27.241721923713833},{"Open":23.9,"Close":22.76,"High":23.9,"Low":22.73,"TurnoverRate":1.4,"Amount":411890320.0,"Average":26.522235672891178},{"Open":23.0,"Close":23.1,"High":23.36,"Low":22.77,"TurnoverRate":1.12,"Amount":328324752.0,"Average":26.375703084832907},{"Open":23.15,"Close":22.92,"High":23.41,"Low":22.82,"TurnoverRate":1.34,"Amount":392268304.0,"Average":26.400618105705227},{"Open":23.1,"Close":23.4,"High":23.48,"Low":22.8,"TurnoverRate":1.47,"Amount":432112688.0,"Average":26.52706884803094},{"Open":23.49,"Close":23.39,"High":23.66,"Low":23.01,"TurnoverRate":1.28,"Amount":378365360.0,"Average":26.661407180354438},{"Open":23.59,"Close":24.72,"High":24.82,"Low":23.1,"TurnoverRate":3.24,"Amount":986788576.0,"Average":27.412088237500104},{"Open":24.99,"Close":24.89,"High":25.23,"Low":24.63,"TurnoverRate":2.51,"Amount":787341920.0,"Average":28.225401150035133},{"Open":24.71,"Close":24.58,"High":25.28,"Low":24.57,"TurnoverRate":1.61,"Amount":504990848.0,"Average":28.178720383907148},{"Open":24.7,"Close":25.5,"High":25.75,"Low":24.6,"TurnoverRate":2.6,"Amount":829892272.0,"Average":28.69196976925896},{"Open":24.73,"Close":25.04,"High":25.52,"Low":24.3,"TurnoverRate":2.49,"Amount":781449264.0,"Average":28.2464473313236},{"Open":25.05,"Close":25.09,"High":25.63,"Low":24.6,"TurnoverRate":2.42,"Amount":769277040.0,"Average":28.586182499219642},{"Open":24.45,"Close":24.7,"High":25.67,"Low":24.3,"TurnoverRate":3.0,"Amount":941103232.0,"Average":28.192105638401763},{"Open":25.05,"Close":25.92,"High":25.95,"Low":24.76,"TurnoverRate":3.37,"Amount":1078325936.0,"Average":28.778534606536464},{"Open":25.78,"Close":26.58,"High":26.77,"Low":25.6,"TurnoverRate":2.86,"Amount":942562864.0,"Average":29.64742718385526},{"Open":26.72,"Close":25.59,"High":27.07,"Low":25.39,"TurnoverRate":2.86,"Amount":937632944.0,"Average":29.514084296011834},{"Open":25.49,"Close":25.34,"High":25.85,"Low":24.57,"TurnoverRate":2.92,"Amount":924660784.0,"Average":28.471162265103718},{"Open":25.2,"Close":25.05,"High":25.5,"Low":24.83,"TurnoverRate":1.35,"Amount":426242000.0,"Average":28.431675982870637},{"Open":25.35,"Close":24.7,"High":25.36,"Low":24.61,"TurnoverRate":1.82,"Amount":570612560.0,"Average":28.18354761116846},{"Open":24.38,"Close":24.4,"High":24.57,"Low":23.7,"TurnoverRate":1.83,"Amount":558859280.0,"Average":27.494392978554878},{"Open":24.27,"Close":25.59,"High":26.03,"Low":24.21,"TurnoverRate":2.93,"Amount":934404464.0,"Average":28.6987190677875},{"Open":25.69,"Close":25.38,"High":25.78,"Low":24.6,"TurnoverRate":3.12,"Amount":984905984.0,"Average":28.387139081437073}]	[25.12,24.73,24.16,24.15,23.58,24.28,24.2,24.92,24.43,24.12]
[{"Open":23.72,"Close":23.15,"High":24.0,"Low":23.05,"TurnoverRate":1.74,"Amount":515105968.0,"Average":26.709772106215613},{"Open":23.09,"Close":23.46,"High":23.8,"Low":23.09,"TurnoverRate":1.24,"Amount":368731840.0,"Average":26.80535915498077},{"Open":23.45,"Close":22.97,"High":23.53,"Low":22.9,"TurnoverRate":1.59,"Amount":466717584.0,"Average":26.41747800984887},{"Open":22.96,"Close":22.48,"High":23.07,"Low":22.29,"TurnoverRate":1.36,"Amount":390888048.0,"Average":25.895200264988407},{"Open":22.58,"Close":22.65,"High":22.83,"Low":22.14,"TurnoverRate":1.14,"Amount":326915264.0,"Average":25.810050686077908},{"Open":22.56,"Close":22.6,"High":22.82,"Low":22.44,"TurnoverRate":0.79,"Amount":228230586.0,"Average":25.905855391600454},{"Open":22.7,"Close":22.58,"High":22.71,"Low":22.2,"TurnoverRate":0.73,"Amount":210255674.0,"Average":25.822004789683756},{"Open":22.3,"Close":21.57,"High":22.58,"Low":21.3,"TurnoverRate":1.51,"Amount":418765728.0,"Average":25.03247242795402},{"Open":21.14,"Close":21.63,"High":21.8,"Low":20.79,"TurnoverRate":1.03,"Amount":282017216.0,"Average":24.69632520097378},{"Open":21.64,"Close":21.82,"High":22.07,"Low":21.61,"TurnoverRate":0.73,"Amount":203789907.0,"Average":25.120791257827523},{"Open":21.98,"Close":21.65,"High":22.35,"Low":21.61,"TurnoverRate":0.99,"Amount":275866304.0,"Average":25.14252549648654},{"Open":21.77,"Close":21.6,"High":21.94,"Low":21.51,"TurnoverRate":0.58,"Amount":160562660.0,"Average":24.959995647307547},{"Open":21.71,"Close":21.13,"High":21.85,"Low":20.85,"TurnoverRate":1.37,"Amount":373554352.0,"Average":24.533172560995634},{"Open":21.24,"Close":21.04,"High":21.27,"Low":20.91,"TurnoverRate":0.64,"Amount":172274533.0,"Average":24.344939941213045},{"Open":21.02,"Close":21.34,"High":21.46,"Low":20.85,"TurnoverRate":1.34,"Amount":364104864.0,"Average":24.491633134900617},{"Open":21.27,"Close":20.89,"High":21.54,"Low":20.88,"TurnoverRate":1.03,"Amount":278066800.0,"Average":24.418384909902},{"Open":20.9,"Close":20.75,"High":21.13,"Low":20.71,"TurnoverRate":0.82,"Amount":221694896.0,"Average":24.19642404199819},{"Open":20.75,"Close":20.46,"High":20.92,"Low":20.18,"TurnoverRate":1.15,"Amount":302652896.0,"Average":23.70364624614276},{"Open":20.75,"Close":20.64,"High":21.13,"Low":20.47,"TurnoverRate":1.54,"Amount":412665952.0,"Average":24.140982332982333},{"Open":20.6,"Close":20.82,"High":20.83,"Low":20.43,"TurnoverRate":1.03,"Amount":274906528.0,"Average":23.93321911129684},{"Open":20.75,"Close":20.61,"High":20.79,"Low":20.39,"TurnoverRate":1.11,"Amount":293434896.0,"Average":23.810809828296925},{"Open":20.64,"Close":20.76,"High":20.77,"Low":20.5,"TurnoverRate":0.98,"Amount":259390622.0,"Average":23.911377396755164},{"Open":20.98,"Close":21.2,"High":21.39,"Low":20.93,"TurnoverRate":1.58,"Amount":429578112.0,"Average":24.47348069823618},{"Open":21.35,"Close":21.13,"High":21.5,"Low":20.98,"TurnoverRate":1.22,"Amount":332040144.0,"Average":24.489987166438024},{"Open":21.18,"Close":20.9,"High":21.28,"Low":20.75,"TurnoverRate":1.17,"Amount":315667920.0,"Average":24.197827570082712},{"Open":20.78,"Close":20.39,"High":20.82,"Low":20.31,"TurnoverRate":1.19,"Amount":314444880.0,"Average":23.792562102284336},{"Open":20.47,"Close":20.23,"High":20.56,"Low":20.22,"TurnoverRate":0.88,"Amount":231437753.0,"Average":23.64625828863346},{"Open":20.3,"Close":20.38,"High":20.39,"Low":20.1,"TurnoverRate":1.27,"Amount":333130992.0,"Average":23.529357187758244},{"Open":20.39,"Close":20.33,"High":20.45,"Low":19.95,"TurnoverRate":1.51,"Amount":391790128.0,"Average":23.410161867601982},{"Open":20.43,"Close":21.03,"High":21.13,"Low":20.38,"TurnoverRate":2.17,"Amount":584520336.0,"Average":24.202137166895774}]	[21.02,21.2,21.07,21.02,19.99,21.7,21.18,21.23,21.05,20.66]
[{"Open":22.1,"Close":22.02,"High":22.76,"Low":22.01,"TurnoverRate":2.56,"Amount":676617952.0,"Average":24.091791062844933},{"Open":21.65,"Close":21.3,"High":22.0,"Low":21.0,"TurnoverRate":3.08,"Amount":779657792.0,"Average":23.108229310539013},{"Open":21.2,"Close":21.64,"High":21.66,"Low":20.83,"TurnoverRate":2.05,"Amount":519423312.0,"Average":23.080454123324255},{"Open":21.66,"Close":21.54,"High":22.26,"Low":21.34,"TurnoverRate":2.4,"Amount":621660064.0,"Average":23.627652019900648},{"Open":21.3,"Close":20.6,"High":21.3,"Low":20.35,"TurnoverRate":2.1,"Amount":518292992.0,"Average":22.530559554860023},{"Open":19.32,"Close":20.13,"High":20.49,"Low":19.16,"TurnoverRate":2.32,"Amount":549689216.0,"Average":21.602949723129402},{"Open":20.36,"Close":19.16,"High":20.52,"Low":18.98,"TurnoverRate":1.93,"Amount":460414240.0,"Average":21.742677421182872},{"Open":19.27,"Close":19.04,"High":19.69,"Low":18.2,"TurnoverRate":1.71,"Amount":386852752.0,"Average":20.68432643415122},{"Open":19.3,"Close":19.07,"High":19.97,"Low":19.07,"TurnoverRate":1.75,"Amount":408424640.0,"Average":21.311854395174336},{"Open":18.82,"Close":18.91,"High":19.29,"Low":18.37,"TurnoverRate":1.41,"Amount":317628736.0,"Average":20.571542855662493},{"Open":19.12,"Close":18.86,"High":19.29,"Low":18.39,"TurnoverRate":1.34,"Amount":303141568.0,"Average":20.580434499239626},{"Open":18.3,"Close":18.02,"High":18.55,"Low":17.98,"TurnoverRate":1.33,"Amount":290629648.0,"Average":19.99997577676083},{"Open":18.44,"Close":18.21,"High":18.5,"Low":17.81,"TurnoverRate":1.14,"Amount":249133975.0,"Average":20.0011219492614},{"Open":18.62,"Close":18.63,"High":18.74,"Low":18.26,"TurnoverRate":1.57,"Amount":350059664.0,"Average":20.343908270423256},{"Open":18.4,"Close":19.42,"High":19.7,"Low":18.33,"TurnoverRate":2.25,"Amount":520865168.0,"Average":21.09602870774639},{"Open":19.68,"Close":19.94,"High":20.3,"Low":19.46,"TurnoverRate":2.09,"Amount":498469392.0,"Average":21.78948759868162},{"Open":19.58,"Close":21.13,"High":21.29,"Low":19.36,"TurnoverRate":3.6,"Amount":896406992.0,"Average":22.69712317980063},{"Open":21.34,"Close":21.85,"High":22.09,"Low":21.05,"TurnoverRate":4.44,"Amount":1143975488.0,"Average":23.525327037842864},{"Open":21.7,"Close":21.53,"High":22.14,"Low":21.1,"TurnoverRate":3.32,"Amount":853121024.0,"Average":23.470662367531997},{"Open":21.6,"Close":21.7,"High":21.83,"Low":21.2,"TurnoverRate":2.1,"Amount":535912096.0,"Average":23.264314501775498},{"Open":21.54,"Close":21.72,"High":22.3,"Low":21.52,"TurnoverRate":2.05,"Amount":532656864.0,"Average":23.701659028006443},{"Open":21.85,"Close":22.21,"High":22.58,"Low":21.57,"TurnoverRate":3.67,"Amount":963901984.0,"Average":23.95376711290479},{"Open":21.97,"Close":21.54,"High":22.16,"Low":21.52,"TurnoverRate":2.02,"Amount":519667824.0,"Average":23.528647415174813},{"Open":21.85,"Close":21.7,"High":21.93,"Low":21.3,"TurnoverRate":1.46,"Amount":374940128.0,"Average":23.452960111090956},{"Open":21.66,"Close":21.3,"High":22.13,"Low":21.22,"TurnoverRate":1.54,"Amount":396696464.0,"Average":23.487061219656603},{"Open":21.14,"Close":20.9,"High":21.27,"Low":20.73,"TurnoverRate":1.01,"Amount":253048314.0,"Average":22.759418081738378},{"Open":21.14,"Close":21.35,"High":21.35,"Low":20.64,"TurnoverRate":1.8,"Amount":447721856.0,"Average":22.732652080974457},{"Open":21.43,"Close":20.84,"High":21.43,"Low":20.81,"TurnoverRate":1.3,"Amount":324226112.0,"Average":22.765809939754806},{"Open":20.77,"Close":20.62,"High":21.03,"Low":20.55,"TurnoverRate":1.13,"Amount":278391392.0,"Average":22.482285123599862},{"Open":20.65,"Close":20.72,"High":21.05,"Low":20.53,"TurnoverRate":1.35,"Amount":334710384.0,"Average":22.602585271972178}]	[20.99,20.59,19.6,20.48,20.46,19.9,19.59,19.43,19.51,19.8]
[{"Open":26.42,"Close":26.7,"High":26.85,"Low":26.26,"TurnoverRate":2.22,"Amount":700380352.0,"Average":28.41703089688191},{"Open":26.57,"Close":26.8,"High":27.5,"Low":26.0,"TurnoverRate":2.73,"Amount":865190416.0,"Average":28.502683801849468},{"Open":26.51,"Close":27.01,"High":27.01,"Low":26.31,"TurnoverRate":1.87,"Amount":591244912.0,"Average":28.454785354021485},{"Open":26.82,"Close":27.95,"High":28.08,"Low":26.72,"TurnoverRate":2.46,"Amount":801810704.0,"Average":29.339511356193306},{"Open":27.96,"Close":27.06,"High":28.33,"Low":26.93,"TurnoverRate":2.38,"Amount":776052000.0,"Average":29.339563792262588},{"Open":27.09,"Close":29.66,"High":29.68,"Low":27.09,"TurnoverRate":3.51,"Amount":1197792400.0,"Average":30.728541449673934},{"Open":29.61,"Close":28.6,"High":29.61,"Low":27.92,"TurnoverRate":2.75,"Amount":927204928.0,"Average":30.303686558530057},{"Open":28.59,"Close":28.95,"High":29.4,"Low":27.73,"TurnoverRate":2.26,"Amount":764866848.0,"Average":30.410991531151844},{"Open":28.95,"Close":26.73,"High":29.02,"Low":26.53,"TurnoverRate":2.03,"Amount":663814560.0,"Average":29.46907812375143},{"Open":26.72,"Close":27.24,"High":28.05,"Low":26.72,"TurnoverRate":1.75,"Amount":568648416.0,"Average":29.23972973806806},{"Open":27.39,"Close":27.69,"High":27.78,"Low":26.88,"TurnoverRate":1.62,"Amount":521883104.0,"Average":29.075563479152276},{"Open":27.7,"Close":27.37,"High":27.77,"Low":26.83,"TurnoverRate":1.37,"Amount":442950320.0,"Average":29.024225824629458},{"Open":26.7,"Close":27.23,"High":27.47,"Low":25.96,"TurnoverRate":3.36,"Amount":1042721008.0,"Average":28.284543447243216},{"Open":26.8,"Close":26.32,"High":27.2,"Low":25.82,"TurnoverRate":1.99,"Amount":613774880.0,"Average":28.195163720554188},{"Open":26.06,"Close":25.91,"High":27.04,"Low":25.71,"TurnoverRate":2.22,"Amount":685098528.0,"Average":28.211466126402136},{"Open":26.22,"Close":25.67,"High":26.53,"Low":25.31,"TurnoverRate":1.25,"Amount":375837904.0,"Average":27.519598157734805},{"Open":25.88,"Close":26.57,"High":26.69,"Low":25.7,"TurnoverRate":1.51,"Amount":464967568.0,"Average":28.0962449921748},{"Open":26.55,"Close":26.72,"High":26.76,"Low":25.99,"TurnoverRate":1.12,"Amount":347121408.0,"Average":28.254330924008595},{"Open":26.73,"Close":27.13,"High":27.35,"Low":26.54,"TurnoverRate":1.67,"Amount":524872544.0,"Average":28.760139397260275},{"Open":27.08,"Close":26.9,"High":27.15,"Low":26.39,"TurnoverRate":1.22,"Amount":382812096.0,"Average":28.609486570108963},{"Open":27.2,"Close":27.64,"High":28.05,"Low":27.12,"TurnoverRate":1.65,"Amount":531261024.0,"Average":29.432091477197183},{"Open":27.66,"Close":27.83,"High":28.16,"Low":27.42,"TurnoverRate":1.69,"Amount":548529872.0,"Average":29.612807152034723},{"Open":27.51,"Close":27.73,"High":27.91,"Low":27.26,"TurnoverRate":1.25,"Amount":403388752.0,"Average":29.425962680361234},{"Open":27.75,"Close":27.1,"High":27.78,"Low":26.82,"TurnoverRate":1.26,"Amount":400033584.0,"Average":28.992983127500434},{"Open":26.97,"Close":26.15,"High":27.38,"Low":25.91,"TurnoverRate":1.49,"Amount":459875264.0,"Average":28.144313245491098},{"Open":26.0,"Close":25.62,"High":26.19,"Low":25.31,"TurnoverRate":1.53,"Amount":460687024.0,"Average":27.43229706554878},{"Open":25.4,"Close":25.11,"High":25.59,"Low":25.0,"TurnoverRate":2.21,"Amount":657947872.0,"Average":27.104822074465893},{"Open":24.91,"Close":24.49,"High":25.19,"Low":24.08,"TurnoverRate":2.01,"Amount":578544576.0,"Average":26.239872280402572},{"Open":24.59,"Close":25.22,"High":25.34,"Low":24.53,"TurnoverRate":1.79,"Amount":526122656.0,"Average":26.784094974825766},{"Open":25.18,"Close":25.05,"High":25.21,"Low":24.7,"TurnoverRate":0.9,"Amount":264933164.0,"Average":26.73257292770294}]	[25.12,25.64,25.75,25.72,25.02,25.12,25.28,24.61,24.35,24.51]
[{"Open":21.58,"Close":21.25,"High":21.68,"Low":21.11,"TurnoverRate":0.5,"Amount":126926188.0,"Average":23.0942845705968},{"Open":21.27,"Close":21.23,"High":21.41,"Low":21.1,"TurnoverRate":0.34,"Amount":85402928.0,"Average":23.042637670992633},{"Open":21.4,"Close":21.28,"High":21.48,"Low":21.11,"TurnoverRate":0.5,"Amount":125371204.0,"Average":23.059741759858742},{"Open":21.3,"Close":21.6,"High":22.37,"Low":21.2,"TurnoverRate":1.55,"Amount":405224800.0,"Average":23.5608142286515},{"Open":21.57,"Close":22.09,"High":22.13,"Low":21.39,"TurnoverRate":1.07,"Amount":281377952.0,"Average":23.666685058708744},{"Open":22.12,"Close":22.8,"High":22.88,"Low":21.88,"TurnoverRate":1.34,"Amount":361066256.0,"Average":24.3534210615064},{"Open":22.9,"Close":22.5,"High":23.11,"Low":22.28,"TurnoverRate":1.09,"Amount":295085216.0,"Average":24.43324744145994},{"Open":22.5,"Close":22.94,"High":23.19,"Low":22.19,"TurnoverRate":1.13,"Amount":307805104.0,"Average":24.628940044968274},{"Open":22.96,"Close":22.87,"High":22.98,"Low":22.43,"TurnoverRate":0.71,"Amount":192357340.0,"Average":24.497878247580235},{"Open":23.03,"Close":23.32,"High":23.56,"Low":22.92,"TurnoverRate":1.16,"Amount":322358368.0,"Average":25.096019307123395},{"Open":23.32,"Close":22.64,"High":23.58,"Low":22.49,"TurnoverRate":1.33,"Amount":366003312.0,"Average":24.753871105189475},{"Open":22.65,"Close":22.31,"High":22.76,"Low":22.31,"TurnoverRate":0.82,"Amount":219176044.0,"Average":24.266343818159676},{"Open":22.43,"Close":23.19,"High":23.35,"Low":22.34,"TurnoverRate":1.34,"Amount":368905184.0,"Average":24.814027497511233},{"Open":23.27,"Close":23.48,"High":23.65,"Low":22.95,"TurnoverRate":0.96,"Amount":266766480.0,"Average":25.111687627080354},{"Open":23.53,"Close":23.62,"High":23.65,"Low":23.09,"TurnoverRate":1.2,"Amount":334219104.0,"Average":25.235510721836302},{"Open":23.58,"Close":24.34,"High":24.78,"Low":23.4,"TurnoverRate":1.93,"Amount":556531536.0,"Average":26.0665625},{"Open":24.38,"Close":24.24,"High":24.92,"Low":24.22,"TurnoverRate":1.28,"Amount":374312656.0,"Average":26.352251869165457},{"Open":24.54,"Close":24.99,"High":24.99,"Low":24.14,"TurnoverRate":1.4,"Amount":410441120.0,"Average":26.450890952562013},{"Open":25.1,"Close":25.1,"High":25.55,"Low":24.67,"TurnoverRate":1.84,"Amount":551517472.0,"Average":26.98886576951309},{"Open":25.26,"Close":24.55,"High":25.37,"Low":24.52,"TurnoverRate":1.24,"Amount":364140848.0,"Average":26.59165812265405},{"Open":24.44,"Close":24.74,"High":24.95,"Low":24.22,"TurnoverRate":1.02,"Amount":297026432.0,"Average":26.35830186000284},{"Open":24.75,"Close":24.92,"High":25.2,"Low":24.6,"TurnoverRate":1.02,"Amount":302573936.0,"Average":26.747103709204058},{"Open":24.89,"Close":25.32,"High":25.65,"Low":24.76,"TurnoverRate":1.31,"Amount":394416304.0,"Average":27.123122055880675},{"Open":25.7,"Close":25.59,"High":26.28,"Low":25.35,"TurnoverRate":1.42,"Amount":433184272.0,"Average":27.590827691190615},{"Open":25.4,"Close":25.99,"High":26.04,"Low":25.2,"TurnoverRate":1.08,"Amount":329103168.0,"Average":27.542318855134322},{"Open":26.31,"Close":26.65,"High":27.0,"Low":25.85,"TurnoverRate":1.87,"Amount":587075280.0,"Average":28.335937138002933},{"Open":26.36,"Close":26.37,"High":27.12,"Low":26.18,"TurnoverRate":1.52,"Amount":479024368.0,"Average":28.51861760205752},{"Open":26.29,"Close":26.6,"High":26.6,"Low":26.05,"TurnoverRate":1.21,"Amount":377062368.0,"Average":28.149906530892586},{"Open":26.24,"Close":26.02,"High":26.96,"Low":26.02,"TurnoverRate":1.61,"Amount":503816992.0,"Average":28.198501802225355},{"Open":26.68,"Close":26.6,"High":27.02,"Low":26.16,"TurnoverRate":1.74,"Amount":545653840.0,"Average":28.354933822497753}]	[26.6,25.84,25.7,25.98,25.3,25.26,24.8,24.71,24.1,24.82]
[{"Open":28.77,"Close":29.08,"High":29.53,"Low":28.75,"TurnoverRate":1.26,"Amount":416887552.0,"Average":29.964963306379154},{"Open":29.18,"Close":28.61,"High":29.44,"Low":28.23,"TurnoverRate":1.96,"Amount":641628640.0,"Average":29.58218140407659},{"Open":28.2,"Close":29.02,"High":29.26,"Low":28.0,"TurnoverRate":1.46,"Amount":479877520.0,"Average":29.67133820974334},{"Open":29.18,"Close":27.95,"High":29.38,"Low":27.78,"TurnoverRate":1.76,"Amount":573646368.0,"Average":29.431799165755976},{"Open":27.5,"Close":27.53,"High":28.42,"Low":27.2,"TurnoverRate":1.87,"Amount":592201520.0,"Average":28.610704105591683},{"Open":27.71,"Close":27.97,"High":28.26,"Low":27.55,"TurnoverRate":1.12,"Amount":357202864.0,"Average":28.78509376032492},{"Open":27.69,"Close":27.97,"High":28.35,"Low":27.69,"TurnoverRate":1.0,"Amount":317706336.0,"Average":28.766283003150917},{"Open":28.0,"Close":28.65,"High":28.73,"Low":27.66,"TurnoverRate":1.03,"Amount":330109200.0,"Average":28.860492564324495},{"Open":28.4,"Close":30.0,"High":30.86,"Low":28.34,"TurnoverRate":2.19,"Amount":742925600.0,"Average":30.589560627334077},{"Open":31.18,"Close":30.65,"High":31.19,"Low":30.02,"TurnoverRate":2.4,"Amount":834803408.0,"Average":31.45323321188647},{"Open":30.64,"Close":28.98,"High":30.65,"Low":28.23,"TurnoverRate":3.06,"Amount":1016634304.0,"Average":30.005498677748395},{"Open":28.99,"Close":28.31,"High":29.17,"Low":28.1,"TurnoverRate":1.72,"Amount":560702064.0,"Average":29.38751671942808},{"Open":27.93,"Close":27.58,"High":28.07,"Low":27.27,"TurnoverRate":1.4,"Amount":440025888.0,"Average":28.349443546049027},{"Open":27.56,"Close":27.7,"High":28.68,"Low":27.3,"TurnoverRate":1.35,"Amount":428103376.0,"Average":28.59417273923469},{"Open":27.71,"Close":26.42,"High":27.71,"Low":26.18,"TurnoverRate":1.92,"Amount":583449824.0,"Average":27.47715098427051},{"Open":26.22,"Close":26.3,"High":26.6,"Low":26.09,"TurnoverRate":0.81,"Amount":242312317.0,"Average":27.081263914345747},{"Open":26.16,"Close":26.04,"High":26.41,"Low":25.9,"TurnoverRate":0.72,"Amount":214926032.0,"Average":26.909818828331392},{"Open":26.06,"Close":26.21,"High":26.62,"Low":26.06,"TurnoverRate":0.77,"Amount":232207380.0,"Average":27.127347282094416},{"Open":26.35,"Close":25.77,"High":26.4,"Low":25.61,"TurnoverRate":1.11,"Amount":329089680.0,"Average":26.676313997600598},{"Open":25.62,"Close":25.8,"High":26.05,"Low":25.4,"TurnoverRate":0.76,"Amount":222509344.0,"Average":26.52488991142847},{"Open":25.74,"Close":24.95,"High":25.74,"Low":24.78,"TurnoverRate":1.31,"Amount":376588096.0,"Average":25.937962917045486},{"Open":24.84,"Close":25.15,"High":25.3,"Low":23.08,"TurnoverRate":3.74,"Amount":1027299232.0,"Average":24.787407514646127},{"Open":24.92,"Close":25.16,"High":25.21,"Low":24.8,"TurnoverRate":1.07,"Amount":307451024.0,"Average":25.85273149238169},{"Open":25.16,"Close":24.52,"High":25.2,"Low":24.48,"TurnoverRate":0.86,"Amount":241947513.0,"Average":25.462530703739173},{"Open":24.5,"Close":24.55,"High":24.68,"Low":24.17,"TurnoverRate":0.86,"Amount":239665104.0,"Average":25.177021598453653},{"Open":24.54,"Close":24.21,"High":24.63,"Low":24.2,"TurnoverRate":0.59,"Amount":163268014.0,"Average":25.132075303244875},{"Open":24.11,"Close":24.2,"High":24.35,"Low":23.86,"TurnoverRate":0.62,"Amount":170363425.0,"Average":24.94668770408985},{"Open":23.21,"Close":24.03,"High":24.75,"Low":23.17,"TurnoverRate":2.21,"Amount":605937024.0,"Average":24.720116514835652},{"Open":23.79,"Close":24.5,"High":25.12,"Low":23.73,"TurnoverRate":1.38,"Amount":388231488.0,"Average":25.454464201416208},{"Open":24.62,"Close":24.23,"High":24.65,"Low":23.95,"TurnoverRate":0.77,"Amount":214907099.0,"Average":25.044820356839026}]	[24.09,24.65,24.6,25.31,25.3,25.76,25.87,25.4,25.79,26.71]
[{"Open":23.3,"Close":23.08,"High":23.46,"Low":23.05,"TurnoverRate":0.5,"Amount":150291553.0,"Average":24.0097694740878},{"Open":23.13,"Close":23.52,"High":23.82,"Low":23.0,"TurnoverRate":0.62,"Amount":186834578.0,"Average":24.291677349732815},{"Open":23.5,"Close":23.15,"High":23.65,"Low":23.12,"TurnoverRate":0.4,"Amount":119624983.0,"Average":24.130589220155727},{"Open":23.15,"Close":22.24,"High":23.26,"Low":21.79,"TurnoverRate":0.93,"Amount":267503936.0,"Average":23.16974171531519},{"Open":22.22,"Close":22.05,"High":22.38,"Low":21.88,"TurnoverRate":0.44,"Amount":125934078.0,"Average":22.906267597948272},{"Open":22.07,"Close":21.38,"High":22.27,"Low":21.25,"TurnoverRate":1.15,"Amount":317156032.0,"Average":22.309166314960187},{"Open":21.31,"Close":21.44,"High":22.17,"Low":21.29,"TurnoverRate":0.73,"Amount":202675568.0,"Average":22.394842929912375},{"Open":21.4,"Close":21.42,"High":21.63,"Low":21.32,"TurnoverRate":0.41,"Amount":113459103.0,"Average":22.258230274257464},{"Open":21.42,"Close":21.4,"High":21.63,"Low":21.32,"TurnoverRate":0.4,"Amount":110266486.0,"Average":22.248191356281023},{"Open":21.4,"Close":21.29,"High":21.56,"Low":21.0,"TurnoverRate":0.38,"Amount":105125694.0,"Average":22.091263160106752},{"Open":21.19,"Close":21.54,"High":21.84,"Low":21.1,"TurnoverRate":0.69,"Amount":189561297.0,"Average":22.298705681684506},{"Open":21.52,"Close":20.94,"High":21.52,"Low":20.8,"TurnoverRate":0.69,"Amount":186448932.0,"Average":21.788799009010063},{"Open":20.93,"Close":21.08,"High":21.11,"Low":20.55,"TurnoverRate":0.52,"Amount":138823137.0,"Average":21.655924279296144},{"Open":21.05,"Close":20.26,"High":21.07,"Low":20.19,"TurnoverRate":0.69,"Amount":182410998.0,"Average":21.218476409826913},{"Open":20.41,"Close":20.02,"High":20.41,"Low":19.68,"TurnoverRate":0.79,"Amount":203169621.0,"Average":20.708349913362554},{"Open":20.07,"Close":19.55,"High":20.34,"Low":19.51,"TurnoverRate":0.94,"Amount":239630776.0,"Average":20.537257651202854},{"Open":19.64,"Close":19.28,"High":19.74,"Low":19.19,"TurnoverRate":0.85,"Amount":213701244.0,"Average":20.192688720696204},{"Open":19.23,"Close":18.59,"High":19.39,"Low":18.47,"TurnoverRate":1.22,"Amount":297064720.0,"Average":19.600728433998864},{"Open":18.38,"Close":18.01,"High":18.75,"Low":17.9,"TurnoverRate":0.84,"Amount":197100170.0,"Average":19.02933759425355},{"Open":18.09,"Close":18.4,"High":19.2,"Low":17.86,"TurnoverRate":1.56,"Amount":372048512.0,"Average":19.220558770044637},{"Open":18.38,"Close":17.54,"High":18.38,"Low":17.48,"TurnoverRate":1.11,"Amount":257212103.0,"Average":18.665609796806965},{"Open":17.65,"Close":17.76,"High":17.89,"Low":17.46,"TurnoverRate":0.62,"Amount":141206099.0,"Average":18.498938715086727},{"Open":17.58,"Close":17.86,"High":17.93,"Low":17.37,"TurnoverRate":0.68,"Amount":155834677.0,"Average":18.461418180095013},{"Open":17.62,"Close":18.37,"High":18.74,"Low":17.6,"TurnoverRate":0.9,"Amount":214792752.0,"Average":19.16064548933551},{"Open":18.73,"Close":18.65,"High":19.13,"Low":18.55,"TurnoverRate":1.05,"Amount":253304222.0,"Average":19.65000015514941},{"Open":18.74,"Close":18.42,"High":18.79,"Low":18.3,"TurnoverRate":0.67,"Amount":158154042.0,"Average":19.246707150854306},{"Open":18.41,"Close":18.13,"High":18.57,"Low":18.13,"TurnoverRate":0.47,"Amount":110783982.0,"Average":19.102003931305607},{"Open":18.22,"Close":18.38,"High":18.42,"Low":17.95,"TurnoverRate":0.55,"Amount":129298850.0,"Average":19.02376888784263},{"Open":18.38,"Close":19.38,"High":19.41,"Low":18.26,"TurnoverRate":1.36,"Amount":330157056.0,"Average":19.870784342048246},{"Open":19.34,"Close":19.2,"High":19.37,"Low":18.99,"TurnoverRate":0.63,"Amount":152897449.0,"Average":19.96180547033096}]	[19.2,19.69,19.25,19.59,19.58,18.97,18.82,18.8,18.43,18.45]
[{"Open":22.07,"Close":21.64,"High":22.5,"Low":21.49,"TurnoverRate":1.23,"Amount":343650608.0,"Average":22.774909404201736},{"Open":21.68,"Close":22.1,"High":22.21,"Low":21.26,"TurnoverRate":0.97,"Amount":268732560.0,"Average":22.55981867024849},{"Open":21.7,"Close":22.1,"High":22.38,"Low":21.28,"TurnoverRate":1.51,"Amount":420965136.0,"Average":22.7023500226503},{"Open":22.19,"Close":22.28,"High":22.7,"Low":21.76,"TurnoverRate":1.7,"Amount":483187776.0,"Average":23.23431456557176},{"Open":22.25,"Close":22.94,"High":23.25,"Low":22.05,"TurnoverRate":1.92,"Amount":554743344.0,"Average":23.629528170483926},{"Open":22.94,"Close":22.13,"High":23.11,"Low":21.98,"TurnoverRate":1.3,"Amount":368957792.0,"Average":23.213798501311825},{"Open":22.09,"Close":22.25,"High":22.6,"Low":22.09,"TurnoverRate":0.79,"Amount":223844863.0,"Average":23.103943087752615},{"Open":22.33,"Close":22.73,"High":22.95,"Low":22.05,"TurnoverRate":0.92,"Amount":264876011.0,"Average":23.416938017734477},{"Open":22.75,"Close":22.33,"High":23.69,"Low":22.25,"TurnoverRate":1.39,"Amount":404233936.0,"Average":23.68706262891431},{"Open":22.55,"Close":21.91,"High":22.66,"Low":21.82,"TurnoverRate":1.05,"Amount":296245280.0,"Average":22.968845608131684},{"Open":21.92,"Close":22.21,"High":22.52,"Low":21.92,"TurnoverRate":0.98,"Amount":275302496.0,"Average":22.97595566757357},{"Open":22.26,"Close":22.02,"High":22.61,"Low":21.87,"TurnoverRate":0.83,"Amount":231935213.0,"Average":22.925521948422936},{"Open":21.9,"Close":21.87,"High":22.06,"Low":21.51,"TurnoverRate":0.63,"Amount":174649315.0,"Average":22.586981234561513},{"Open":21.78,"Close":22.01,"High":22.23,"Low":21.64,"TurnoverRate":0.69,"Amount":192736211.0,"Average":22.804431179526013},{"Open":22.2,"Close":22.24,"High":22.57,"Low":22.0,"TurnoverRate":0.67,"Amount":189710922.0,"Average":23.120816311607275},{"Open":22.24,"Close":22.49,"High":22.54,"Low":22.0,"TurnoverRate":0.85,"Amount":242907706.0,"Average":23.192822388145206},{"Open":22.6,"Close":21.85,"High":22.6,"Low":21.74,"TurnoverRate":0.8,"Amount":223857911.0,"Average":22.826339451412256},{"Open":21.78,"Close":21.24,"High":21.92,"Low":21.13,"TurnoverRate":0.78,"Amount":211552498.0,"Average":22.188804304503787},{"Open":21.21,"Close":20.88,"High":21.34,"Low":20.85,"TurnoverRate":0.58,"Amount":154866466.0,"Average":21.85126437430333},{"Open":20.98,"Close":20.74,"High":21.1,"Low":20.62,"TurnoverRate":0.51,"Amount":135527310.0,"Average":21.60004303200306},{"Open":20.74,"Close":21.02,"High":21.05,"Low":20.65,"TurnoverRate":0.38,"Amount":101824187.0,"Average":21.667947779456515},{"Open":21.35,"Close":20.84,"High":21.4,"Low":20.7,"TurnoverRate":0.64,"Amount":172441736.0,"Average":21.868483019250768},{"Open":20.96,"Close":21.11,"High":21.32,"Low":20.68,"TurnoverRate":0.58,"Amount":154722386.0,"Average":21.83370766538722},{"Open":20.96,"Close":21.01,"High":21.2,"Low":20.77,"TurnoverRate":0.41,"Amount":109741678.0,"Average":21.768959374752043},{"Open":20.93,"Close":20.96,"High":21.25,"Low":20.82,"TurnoverRate":0.44,"Amount":118831604.0,"Average":21.850471462194765},{"Open":20.86,"Close":20.91,"High":21.24,"Low":20.77,"TurnoverRate":0.59,"Amount":157302112.0,"Average":21.753251465870118},{"Open":21.06,"Close":20.67,"High":21.19,"Low":20.6,"TurnoverRate":0.54,"Amount":142288899.0,"Average":21.620838309705064},{"Open":20.54,"Close":20.73,"High":20.9,"Low":20.19,"TurnoverRate":0.7,"Amount":183042166.0,"Average":21.404434959539735},{"Open":20.74,"Close":21.12,"High":21.22,"Low":20.64,"TurnoverRate":0.61,"Amount":163001942.0,"Average":21.802779754420694},{"Open":21.24,"Close":21.92,"High":22.29,"Low":21.13,"TurnoverRate":1.19,"Amount":329776560.0,"Average":22.680019806882893}]	[22.03,22.0,21.7,21.5,21.5,20.83,20.85,20.88,21.69,21.77]
[{"Open":18.86,"Close":18.91,"High":19.0,"Low":18.7,"TurnoverRate":0.34,"Amount":82104783.0,"Average":19.628674603743814},{"Open":18.95,"Close":19.22,"High":19.25,"Low":18.8,"TurnoverRate":0.68,"Amount":166324027.0,"Average":19.874298226746966},{"Open":19.2,"Close":19.12,"High":19.4,"Low":18.92,"TurnoverRate":0.49,"Amount":119840163.0,"Average":19.932167354134787},{"Open":19.09,"Close":18.94,"High":19.16,"Low":18.8,"TurnoverRate":0.47,"Amount":114641909.0,"Average":19.742019803685206},{"Open":18.88,"Close":19.15,"High":19.38,"Low":18.81,"TurnoverRate":0.53,"Amount":130561876.0,"Average":19.959622093467658},{"Open":19.15,"Close":18.71,"High":19.29,"Low":18.58,"TurnoverRate":0.58,"Amount":141140806.0,"Average":19.660779796066194},{"Open":18.66,"Close":17.89,"High":18.77,"Low":17.85,"TurnoverRate":0.64,"Amount":149387162.0,"Average":19.024879906268307},{"Open":17.91,"Close":17.48,"High":18.43,"Low":16.8,"TurnoverRate":1.0,"Amount":225657513.0,"Average":18.411102018504316},{"Open":17.9,"Close":17.45,"High":18.02,"Low":17.35,"TurnoverRate":0.63,"Amount":141585619.0,"Average":18.38845916074652},{"Open":17.3,"Close":18.22,"High":18.28,"Low":17.05,"TurnoverRate":0.71,"Amount":161906073.0,"Average":18.573174069655394},{"Open":18.11,"Close":17.68,"High":18.52,"Low":17.62,"TurnoverRate":0.59,"Amount":135831041.0,"Average":18.80691196832078},{"Open":17.75,"Close":16.86,"High":17.78,"Low":16.86,"TurnoverRate":0.7,"Amount":155295101.0,"Average":18.025082815855146},{"Open":17.3,"Close":17.45,"High":17.52,"Low":16.5,"TurnoverRate":0.72,"Amount":157173799.0,"Average":17.867359236986598},{"Open":17.58,"Close":17.65,"High":17.88,"Low":17.48,"TurnoverRate":0.49,"Amount":110907800.0,"Average":18.480937145904154},{"Open":17.69,"Close":17.78,"High":17.87,"Low":17.52,"TurnoverRate":0.45,"Amount":101428422.0,"Average":18.517959943767917},{"Open":18.7,"Close":18.78,"High":19.35,"Low":18.63,"TurnoverRate":1.42,"Amount":343811744.0,"Average":19.67179008319315},{"Open":18.76,"Close":18.47,"High":18.76,"Low":18.38,"TurnoverRate":0.65,"Amount":153411351.0,"Average":19.321572186047682},{"Open":18.47,"Close":18.59,"High":18.7,"Low":18.36,"TurnoverRate":0.45,"Amount":106545502.0,"Average":19.364867684478373},{"Open":18.42,"Close":18.45,"High":18.79,"Low":18.38,"TurnoverRate":0.46,"Amount":110616014.0,"Average":19.362497855730016},{"Open":18.8,"Close":18.78,"High":19.3,"Low":18.41,"TurnoverRate":0.79,"Amount":191873836.0,"Average":19.73137768271238},{"Open":18.98,"Close":18.62,"High":19.05,"Low":18.3,"TurnoverRate":0.46,"Amount":109173182.0,"Average":19.323713117510664},{"Open":18.64,"Close":18.98,"High":19.18,"Low":18.5,"TurnoverRate":0.62,"Amount":151314456.0,"Average":19.76081072963055},{"Open":18.82,"Close":19.4,"High":19.4,"Low":18.71,"TurnoverRate":0.84,"Amount":205582106.0,"Average":19.964079591361095},{"Open":19.11,"Close":19.02,"High":19.6,"Low":19.0,"TurnoverRate":0.74,"Amount":181456273.0,"Average":20.016797533424526},{"Open":19.1,"Close":18.93,"High":19.3,"Low":18.75,"TurnoverRate":0.65,"Amount":158154225.0,"Average":19.764090051361517},{"Open":18.9,"Close":19.56,"High":19.73,"Low":18.8,"TurnoverRate":1.59,"Amount":395977472.0,"Average":20.2778360884082},{"Open":19.27,"Close":19.03,"High":19.5,"Low":18.92,"TurnoverRate":1.08,"Amount":263654583.0,"Average":19.910179803960066},{"Open":18.74,"Close":18.33,"High":19.0,"Low":18.16,"TurnoverRate":0.89,"Amount":209481467.0,"Average":19.14453962219318},{"Open":18.24,"Close":18.54,"High":18.94,"Low":18.19,"TurnoverRate":0.83,"Amount":196923824.0,"Average":19.399450694512854},{"Open":18.47,"Close":19.0,"High":19.01,"Low":18.1,"TurnoverRate":0.69,"Amount":165981221.0,"Average":19.467882686871768}]	[18.99,18.59,18.51,18.52,20.03,19.79,19.6,18.4,17.14,15.9]

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 6

Size of downloaded dataset files:

187 MB

Size of the auto-converted Parquet files:

71.6 MB

Number of rows:

45,579