Datasets:

Wood0529
/

Stock

Dataset card Data Studio Files Files and versions Community

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]
[{"Open":19.3,"Close":19.08,"High":19.46,"Low":18.93,"TurnoverRate":0.64,"Amount":155096115.0,"Average":19.62894107373377},{"Open":19.0,"Close":18.55,"High":19.18,"Low":18.5,"TurnoverRate":0.84,"Amount":197631503.0,"Average":19.18082058697931},{"Open":18.49,"Close":18.68,"High":18.76,"Low":18.4,"TurnoverRate":0.54,"Amount":127874182.0,"Average":19.132816937233486},{"Open":18.72,"Close":18.65,"High":18.95,"Low":18.51,"TurnoverRate":0.41,"Amount":97854081.0,"Average":19.1709109966107},{"Open":18.65,"Close":19.47,"High":19.55,"Low":18.61,"TurnoverRate":1.15,"Amount":281651600.0,"Average":19.67623984407201},{"Open":19.44,"Close":18.78,"High":19.44,"Low":18.54,"TurnoverRate":0.97,"Amount":232628370.0,"Average":19.35972320470036},{"Open":18.7,"Close":18.27,"High":18.78,"Low":18.07,"TurnoverRate":0.72,"Amount":169696319.0,"Average":18.864788558596615},{"Open":18.35,"Close":18.44,"High":18.85,"Low":18.25,"TurnoverRate":0.6,"Amount":141047634.0,"Average":19.038622393197002},{"Open":18.5,"Close":18.51,"High":18.69,"Low":18.28,"TurnoverRate":0.35,"Amount":82061557.0,"Average":18.977719525450382},{"Open":18.51,"Close":18.82,"High":19.25,"Low":18.44,"TurnoverRate":0.86,"Amount":206412557.0,"Average":19.370184212008034},{"Open":18.74,"Close":18.34,"High":19.39,"Low":18.3,"TurnoverRate":0.88,"Amount":211520017.0,"Average":19.294342412522347},{"Open":18.46,"Close":18.12,"High":18.52,"Low":17.89,"TurnoverRate":0.67,"Amount":153992850.0,"Average":18.65494621311237},{"Open":18.2,"Close":18.25,"High":18.43,"Low":17.98,"TurnoverRate":0.35,"Amount":81447641.0,"Average":18.708972527220105},{"Open":18.24,"Close":17.8,"High":18.24,"Low":17.8,"TurnoverRate":0.38,"Amount":87835713.8,"Average":18.46995411725124},{"Open":17.81,"Close":18.32,"High":18.33,"Low":17.66,"TurnoverRate":0.5,"Amount":115463957.81,"Average":18.592631124601464},{"Open":18.27,"Close":17.95,"High":18.35,"Low":17.77,"TurnoverRate":0.48,"Amount":109350008.2,"Average":18.470037193432876},{"Open":17.97,"Close":17.8,"High":18.13,"Low":17.75,"TurnoverRate":0.39,"Amount":89750747.0,"Average":18.386271766296556},{"Open":17.73,"Close":17.65,"High":17.92,"Low":17.61,"TurnoverRate":0.39,"Amount":88886484.29,"Average":18.236117576217637},{"Open":17.67,"Close":17.35,"High":17.77,"Low":17.2,"TurnoverRate":0.41,"Amount":91599795.4,"Average":17.94420737751484},{"Open":17.35,"Close":17.53,"High":17.87,"Low":17.27,"TurnoverRate":0.53,"Amount":119912952.84,"Average":18.170556398405893},{"Open":17.56,"Close":18.61,"High":18.8,"Low":17.54,"TurnoverRate":0.98,"Amount":229330504.55,"Average":18.776650991517652},{"Open":18.65,"Close":19.43,"High":19.49,"Low":18.5,"TurnoverRate":1.38,"Amount":337171105.41,"Average":19.72672201835936},{"Open":19.55,"Close":19.6,"High":19.98,"Low":19.43,"TurnoverRate":1.26,"Amount":316101235.9,"Average":20.144999834303082},{"Open":19.6,"Close":19.28,"High":19.6,"Low":19.02,"TurnoverRate":0.98,"Amount":239936018.91,"Average":19.77483796050571},{"Open":19.31,"Close":19.47,"High":19.51,"Low":18.9,"TurnoverRate":0.62,"Amount":151977019.57,"Average":19.780432576270304},{"Open":19.26,"Close":19.04,"High":19.4,"Low":18.88,"TurnoverRate":0.69,"Amount":168936663.75,"Average":19.59481108275822},{"Open":19.06,"Close":18.54,"High":19.48,"Low":18.47,"TurnoverRate":0.55,"Amount":132908224.06,"Average":19.37635386409692},{"Open":18.64,"Close":18.51,"High":18.75,"Low":18.31,"TurnoverRate":0.35,"Amount":81600765.75,"Average":19.016281547854863},{"Open":18.68,"Close":18.66,"High":18.79,"Low":18.36,"TurnoverRate":0.32,"Amount":75751857.77,"Average":19.049882502200425},{"Open":18.71,"Close":18.72,"High":19.09,"Low":18.56,"TurnoverRate":0.5,"Amount":119329099.92,"Average":19.355896175182483}]	[18.83,18.86,18.65,18.85,18.85,18.92,19.05,18.98,18.49,18.76]
[{"Open":21.13,"Close":20.83,"High":21.63,"Low":20.71,"TurnoverRate":0.93,"Amount":248275023.66,"Average":21.668457890189302},{"Open":21.0,"Close":21.86,"High":22.22,"Low":20.78,"TurnoverRate":1.68,"Amount":453361408.03,"Average":21.975512136517644},{"Open":21.61,"Close":20.54,"High":21.72,"Low":20.45,"TurnoverRate":1.65,"Amount":433758990.29,"Average":21.33265415947396},{"Open":20.57,"Close":21.46,"High":21.62,"Low":20.42,"TurnoverRate":1.13,"Amount":302415188.5,"Average":21.695460144485654},{"Open":21.2,"Close":23.06,"High":23.27,"Low":21.2,"TurnoverRate":1.94,"Amount":548943222.31,"Average":23.008190854031668},{"Open":22.81,"Close":23.34,"High":24.49,"Low":22.63,"TurnoverRate":2.44,"Amount":723441694.28,"Average":24.0806089466589},{"Open":23.15,"Close":24.78,"High":25.16,"Low":23.13,"TurnoverRate":2.47,"Amount":754213389.39,"Average":24.78152719413823},{"Open":24.6,"Close":24.05,"High":24.99,"Low":23.74,"TurnoverRate":1.73,"Amount":526233950.87,"Average":24.677781622288293},{"Open":24.2,"Close":24.04,"High":24.65,"Low":23.61,"TurnoverRate":1.37,"Amount":411764236.19,"Average":24.47990465146696},{"Open":24.75,"Close":25.7,"High":25.8,"Low":24.75,"TurnoverRate":2.54,"Amount":810642050.87,"Average":25.988697486543067},{"Open":25.69,"Close":25.0,"High":26.06,"Low":24.81,"TurnoverRate":1.67,"Amount":529940559.88,"Average":25.77682354417573},{"Open":24.99,"Close":25.87,"High":26.18,"Low":24.82,"TurnoverRate":2.11,"Amount":681235892.9,"Average":26.196040534044982},{"Open":25.9,"Close":25.98,"High":26.49,"Low":25.21,"TurnoverRate":1.77,"Amount":574374031.84,"Average":26.3918629913662},{"Open":26.61,"Close":26.09,"High":26.7,"Low":25.69,"TurnoverRate":1.28,"Amount":418964217.58,"Average":26.55756749811419},{"Open":25.68,"Close":25.44,"High":26.25,"Low":24.95,"TurnoverRate":2.11,"Amount":671024644.38,"Average":25.867638281927626},{"Open":25.25,"Close":25.41,"High":25.98,"Low":25.0,"TurnoverRate":1.21,"Amount":382939471.39,"Average":25.839893613905815},{"Open":25.23,"Close":26.55,"High":26.76,"Low":25.23,"TurnoverRate":1.76,"Amount":582716226.23,"Average":26.87458382819562},{"Open":26.44,"Close":26.1,"High":27.06,"Low":25.79,"TurnoverRate":1.04,"Amount":343286267.63,"Average":26.74652255040982},{"Open":25.81,"Close":26.23,"High":26.79,"Low":25.55,"TurnoverRate":0.84,"Amount":277452607.83,"Average":26.789155812067317},{"Open":26.14,"Close":25.53,"High":26.32,"Low":25.3,"TurnoverRate":0.75,"Amount":239747407.75,"Average":26.145325715937098},{"Open":25.53,"Close":25.11,"High":25.53,"Low":24.77,"TurnoverRate":0.65,"Amount":202917532.57,"Average":25.54799846020195},{"Open":24.92,"Close":25.47,"High":25.62,"Low":24.84,"TurnoverRate":0.49,"Amount":156532178.76,"Average":25.88763582178414},{"Open":25.64,"Close":25.0,"High":25.64,"Low":24.76,"TurnoverRate":0.68,"Amount":212372310.46,"Average":25.478969965927632},{"Open":24.41,"Close":24.98,"High":25.13,"Low":24.1,"TurnoverRate":0.81,"Amount":250418837.5,"Average":25.159378045472355},{"Open":25.0,"Close":24.78,"High":25.17,"Low":24.54,"TurnoverRate":0.68,"Amount":212415172.46,"Average":25.229552630266173},{"Open":24.86,"Close":24.56,"High":25.48,"Low":24.37,"TurnoverRate":1.27,"Amount":396604186.18,"Average":25.306707302879676},{"Open":24.62,"Close":24.99,"High":25.2,"Low":24.56,"TurnoverRate":1.11,"Amount":346033084.76,"Average":25.433697511999},{"Open":25.1,"Close":25.2,"High":25.88,"Low":24.81,"TurnoverRate":1.08,"Amount":342120978.35,"Average":25.771630974531266},{"Open":25.1,"Close":24.54,"High":25.35,"Low":24.4,"TurnoverRate":1.06,"Amount":326557544.4,"Average":25.142439303065064},{"Open":24.39,"Close":24.75,"High":25.12,"Low":24.34,"TurnoverRate":0.7,"Amount":217629784.69,"Average":25.304611958746104}]	[25.45,26.14,23.24,23.52,22.7,23.2,22.94,22.68,22.69,22.38]
[{"Open":24.1,"Close":24.28,"High":24.7,"Low":24.03,"TurnoverRate":0.87,"Amount":267467597.63,"Average":24.934751380200808},{"Open":24.53,"Close":24.19,"High":24.95,"Low":24.07,"TurnoverRate":0.74,"Amount":226280643.15,"Average":24.892812385866097},{"Open":25.04,"Close":23.73,"High":25.05,"Low":23.5,"TurnoverRate":1.2,"Amount":359933200.61,"Average":24.42891567134296},{"Open":23.7,"Close":24.34,"High":24.6,"Low":23.57,"TurnoverRate":0.96,"Amount":291672210.31,"Average":24.720078846512415},{"Open":24.25,"Close":24.25,"High":24.43,"Low":24.01,"TurnoverRate":0.61,"Amount":186610119.74,"Average":24.7129715855968},{"Open":24.11,"Close":23.78,"High":24.28,"Low":23.64,"TurnoverRate":0.79,"Amount":237354550.29,"Average":24.33631873865745},{"Open":23.83,"Close":23.52,"High":24.03,"Low":23.43,"TurnoverRate":0.8,"Amount":237802488.49,"Average":24.077851088453283},{"Open":23.59,"Close":25.08,"High":25.71,"Low":23.21,"TurnoverRate":2.5,"Amount":781187108.31,"Average":25.372938603425986},{"Open":25.2,"Close":24.68,"High":25.53,"Low":24.51,"TurnoverRate":1.19,"Amount":374348514.44,"Average":25.589830638193153},{"Open":24.65,"Close":24.62,"High":24.79,"Low":24.13,"TurnoverRate":0.81,"Amount":246706568.17,"Average":24.905515831289055},{"Open":24.87,"Close":24.21,"High":24.9,"Low":24.17,"TurnoverRate":0.62,"Amount":188939134.68,"Average":24.950035612133057},{"Open":24.07,"Close":23.86,"High":24.19,"Low":23.44,"TurnoverRate":0.86,"Amount":257620071.3,"Average":24.250246747745543},{"Open":23.6,"Close":23.91,"High":24.04,"Low":23.45,"TurnoverRate":0.63,"Amount":189505886.5,"Average":24.354013660956394},{"Open":23.91,"Close":24.13,"High":24.48,"Low":23.81,"TurnoverRate":0.72,"Amount":219014221.65,"Average":24.626601935142915},{"Open":24.08,"Close":24.18,"High":24.59,"Low":24.01,"TurnoverRate":0.75,"Amount":229838051.99,"Average":24.80016962212439},{"Open":24.05,"Close":23.52,"High":24.07,"Low":23.45,"TurnoverRate":0.67,"Amount":198371135.0,"Average":24.123643759652687},{"Open":23.55,"Close":23.03,"High":23.69,"Low":22.97,"TurnoverRate":0.76,"Amount":220672441.37,"Average":23.71164684575297},{"Open":23.0,"Close":22.55,"High":23.1,"Low":22.02,"TurnoverRate":1.11,"Amount":314061126.4,"Average":22.9144687942331},{"Open":22.52,"Close":22.79,"High":23.03,"Low":22.5,"TurnoverRate":0.67,"Amount":191497532.62,"Average":23.25975132029637},{"Open":22.8,"Close":22.74,"High":23.19,"Low":22.68,"TurnoverRate":0.46,"Amount":131857512.46,"Average":23.374847094486793},{"Open":22.74,"Close":22.63,"High":22.98,"Low":22.43,"TurnoverRate":0.58,"Amount":164241244.74,"Average":23.13191807836399},{"Open":22.6,"Close":22.56,"High":22.93,"Low":22.36,"TurnoverRate":0.76,"Amount":217659068.11,"Average":23.173462950620703},{"Open":22.61,"Close":23.01,"High":23.22,"Low":22.6,"TurnoverRate":0.65,"Amount":187642206.28,"Average":23.419268659436117},{"Open":22.95,"Close":24.46,"High":24.78,"Low":22.86,"TurnoverRate":1.9,"Amount":573551823.52,"Average":24.583461498105507},{"Open":24.21,"Close":23.6,"High":24.38,"Low":23.34,"TurnoverRate":1.52,"Amount":453933999.39,"Average":24.254571069279844},{"Open":23.78,"Close":23.87,"High":24.08,"Low":23.45,"TurnoverRate":0.85,"Amount":255544436.75,"Average":24.30955154060559},{"Open":24.08,"Close":24.16,"High":24.72,"Low":23.84,"TurnoverRate":1.18,"Amount":360612239.04,"Average":24.780940010995053},{"Open":23.95,"Close":23.96,"High":24.65,"Low":23.66,"TurnoverRate":1.18,"Amount":358294411.26,"Average":24.739988624813567},{"Open":24.01,"Close":24.34,"High":24.79,"Low":23.76,"TurnoverRate":1.36,"Amount":416443159.06,"Average":24.906440617692265},{"Open":24.3,"Close":23.89,"High":24.47,"Low":23.55,"TurnoverRate":1.14,"Amount":343941606.78,"Average":24.422120454158144}]	[23.65,24.23,23.87,24.05,23.4,23.23,22.84,22.28,22.19,21.95]
[{"Open":18.79,"Close":18.46,"High":18.93,"Low":18.4,"TurnoverRate":0.46,"Amount":105808291.41,"Average":18.882199195160254},{"Open":18.31,"Close":18.31,"High":18.58,"Low":18.16,"TurnoverRate":0.47,"Amount":108758564.31,"Average":18.646030090179675},{"Open":18.4,"Close":18.58,"High":18.92,"Low":18.28,"TurnoverRate":0.75,"Amount":174903504.76,"Average":18.944532814869373},{"Open":18.51,"Close":18.53,"High":18.66,"Low":18.36,"TurnoverRate":0.35,"Amount":80080963.71,"Average":18.79305447057167},{"Open":18.46,"Close":18.71,"High":18.9,"Low":18.45,"TurnoverRate":0.52,"Amount":121418875.56,"Average":19.020439181652986},{"Open":18.72,"Close":18.85,"High":19.05,"Low":18.63,"TurnoverRate":0.54,"Amount":128930139.15,"Average":19.17575988309834},{"Open":18.81,"Close":18.86,"High":18.95,"Low":18.75,"TurnoverRate":0.49,"Amount":115694346.57,"Average":19.122084288382393},{"Open":18.9,"Close":18.85,"High":18.98,"Low":18.7,"TurnoverRate":0.38,"Amount":91065524.08,"Average":19.112139875755542},{"Open":18.79,"Close":18.6,"High":18.84,"Low":18.55,"TurnoverRate":0.45,"Amount":105559016.2,"Average":18.924508542641497},{"Open":18.55,"Close":18.5,"High":18.64,"Low":18.3,"TurnoverRate":0.54,"Amount":125367023.86,"Average":18.76190120622568},{"Open":18.43,"Close":18.86,"High":19.19,"Low":18.34,"TurnoverRate":0.92,"Amount":219843180.42,"Average":19.15577613753202},{"Open":19.05,"Close":19.17,"High":19.48,"Low":18.76,"TurnoverRate":1.15,"Amount":277826528.74,"Average":19.525784417409884},{"Open":19.32,"Close":19.38,"High":19.93,"Low":19.17,"TurnoverRate":1.22,"Amount":300454398.48,"Average":19.76725693307719},{"Open":19.35,"Close":19.63,"High":19.81,"Low":19.16,"TurnoverRate":1.36,"Amount":336720689.16,"Average":19.9252443405605},{"Open":20.02,"Close":20.14,"High":20.2,"Low":19.75,"TurnoverRate":1.44,"Amount":363322710.09,"Average":20.276402047604428},{"Open":20.03,"Close":19.78,"High":20.11,"Low":19.75,"TurnoverRate":0.56,"Amount":139595582.01,"Average":20.14075631366325},{"Open":19.8,"Close":19.96,"High":20.07,"Low":19.69,"TurnoverRate":0.63,"Amount":158445929.5,"Average":20.193198177531382},{"Open":19.96,"Close":20.35,"High":20.68,"Low":19.86,"TurnoverRate":1.04,"Amount":267277130.56,"Average":20.619894196156487},{"Open":20.36,"Close":20.29,"High":20.49,"Low":20.2,"TurnoverRate":0.56,"Amount":142963125.34,"Average":20.635555043302542},{"Open":20.35,"Close":19.95,"High":20.42,"Low":19.86,"TurnoverRate":0.65,"Amount":163777666.67,"Average":20.330656140372653},{"Open":19.93,"Close":20.3,"High":20.34,"Low":19.87,"TurnoverRate":0.5,"Amount":128206067.92,"Average":20.494935324114778},{"Open":20.25,"Close":20.09,"High":20.66,"Low":19.96,"TurnoverRate":0.55,"Amount":140337019.53,"Average":20.501222668108046},{"Open":20.28,"Close":20.32,"High":20.48,"Low":19.99,"TurnoverRate":0.67,"Amount":170201808.32,"Average":20.535684694924047},{"Open":20.33,"Close":20.73,"High":20.82,"Low":20.32,"TurnoverRate":0.74,"Amount":191671838.16,"Average":20.950489480587617},{"Open":20.74,"Close":20.57,"High":20.77,"Low":20.47,"TurnoverRate":0.44,"Amount":115146891.6,"Average":20.876584886503732},{"Open":20.47,"Close":20.59,"High":20.69,"Low":20.45,"TurnoverRate":0.36,"Amount":93831620.62,"Average":20.864453575558127},{"Open":20.83,"Close":21.09,"High":21.21,"Low":20.7,"TurnoverRate":0.93,"Amount":247713595.28,"Average":21.334021916770016},{"Open":21.1,"Close":21.18,"High":21.27,"Low":20.95,"TurnoverRate":0.76,"Amount":203103246.98,"Average":21.42032599084562},{"Open":21.11,"Close":20.7,"High":21.11,"Low":20.59,"TurnoverRate":0.56,"Amount":146624666.19,"Average":21.05587141564708},{"Open":20.7,"Close":20.77,"High":20.88,"Low":20.55,"TurnoverRate":0.49,"Amount":128435694.61,"Average":21.024357021722405}]	[20.85,21.09,20.98,20.9,20.57,20.63,20.21,20.38,20.2,20.28]
[{"Open":17.45,"Close":17.26,"High":17.65,"Low":17.22,"TurnoverRate":0.48,"Amount":104123838.37,"Average":17.71898413484446},{"Open":17.28,"Close":17.4,"High":17.53,"Low":17.17,"TurnoverRate":0.55,"Amount":120445998.6,"Average":17.656561305265626},{"Open":17.55,"Close":17.07,"High":17.66,"Low":16.73,"TurnoverRate":0.93,"Amount":199332273.98,"Average":17.40437212782677},{"Open":17.06,"Close":17.14,"High":17.23,"Low":16.9,"TurnoverRate":0.51,"Amount":109132114.32,"Average":17.33796935688866},{"Open":17.08,"Close":17.7,"High":17.94,"Low":17.0,"TurnoverRate":0.8,"Amount":176771887.51,"Average":17.890442829527974},{"Open":17.71,"Close":17.83,"High":17.93,"Low":17.58,"TurnoverRate":0.59,"Amount":130744504.04,"Average":18.0641222526182},{"Open":17.73,"Close":17.7,"High":17.9,"Low":17.64,"TurnoverRate":0.33,"Amount":73478951.0,"Average":18.02810515726974},{"Open":17.85,"Close":18.39,"High":18.8,"Low":17.61,"TurnoverRate":1.18,"Amount":268124335.08,"Average":18.487253508191298},{"Open":18.2,"Close":18.4,"High":18.79,"Low":18.12,"TurnoverRate":1.0,"Amount":230736321.52,"Average":18.7717176240878},{"Open":18.4,"Close":18.11,"High":18.5,"Low":17.96,"TurnoverRate":0.99,"Amount":224269600.98,"Average":18.43276438369675},{"Open":18.08,"Close":17.9,"High":18.17,"Low":17.65,"TurnoverRate":1.04,"Amount":232566225.69,"Average":18.10953152030026},{"Open":17.89,"Close":18.02,"High":18.12,"Low":17.78,"TurnoverRate":0.53,"Amount":119810215.41,"Average":18.26765093312597},{"Open":17.92,"Close":17.92,"High":18.01,"Low":17.8,"TurnoverRate":0.59,"Amount":132150305.69,"Average":18.192748480843623},{"Open":17.9,"Close":17.88,"High":18.09,"Low":17.84,"TurnoverRate":0.45,"Amount":101897215.02,"Average":18.253298763972484},{"Open":17.87,"Close":17.98,"High":18.06,"Low":17.68,"TurnoverRate":0.59,"Amount":132486811.15,"Average":18.2297885340415},{"Open":17.98,"Close":17.88,"High":18.05,"Low":17.57,"TurnoverRate":0.74,"Amount":164154431.08,"Average":18.02290610335855},{"Open":17.9,"Close":18.05,"High":18.38,"Low":17.89,"TurnoverRate":0.84,"Amount":190578962.06,"Average":18.448540900070665},{"Open":18.1,"Close":17.97,"High":18.15,"Low":17.84,"TurnoverRate":0.5,"Amount":111717602.86,"Average":18.234547612907438},{"Open":17.95,"Close":17.83,"High":18.04,"Low":17.81,"TurnoverRate":0.42,"Amount":93534458.75,"Average":18.21011968499338},{"Open":17.75,"Close":17.87,"High":17.88,"Low":17.67,"TurnoverRate":0.47,"Amount":103611191.54,"Average":18.095180066015825},{"Open":17.89,"Close":17.94,"High":18.08,"Low":17.81,"TurnoverRate":0.55,"Amount":123757310.47,"Average":18.262718286726187},{"Open":17.94,"Close":18.0,"High":18.18,"Low":17.82,"TurnoverRate":0.65,"Amount":147726059.77,"Average":18.352203213864218},{"Open":17.97,"Close":17.94,"High":18.13,"Low":17.91,"TurnoverRate":0.45,"Amount":100355347.0,"Average":18.31101466992665},{"Open":17.83,"Close":18.02,"High":18.06,"Low":17.81,"TurnoverRate":0.42,"Amount":93510246.66,"Average":18.211433318402243},{"Open":18.01,"Close":18.13,"High":18.35,"Low":17.98,"TurnoverRate":0.78,"Amount":176336610.83,"Average":18.481596741500024},{"Open":18.13,"Close":17.99,"High":18.18,"Low":17.78,"TurnoverRate":0.66,"Amount":148560864.86,"Average":18.236158455778558},{"Open":17.95,"Close":17.85,"High":17.99,"Low":17.64,"TurnoverRate":0.61,"Amount":136130077.24,"Average":18.093261017039264},{"Open":17.8,"Close":17.66,"High":17.88,"Low":17.63,"TurnoverRate":0.39,"Amount":87146926.0,"Average":17.98920939641648},{"Open":17.6,"Close":17.85,"High":17.92,"Low":17.57,"TurnoverRate":0.47,"Amount":105325580.79,"Average":18.114608693932308},{"Open":17.8,"Close":17.59,"High":17.88,"Low":17.5,"TurnoverRate":0.46,"Amount":102559911.66,"Average":17.941346242390313}]	[17.56,17.59,17.42,17.74,17.73,17.15,17.4,17.34,16.99,16.94]
[{"Open":8.63,"Close":10.39,"High":10.39,"Low":8.63,"TurnoverRate":0.17,"Amount":911478.0,"Average":10.561738122827347},{"Open":11.45,"Close":11.45,"High":11.45,"Low":11.45,"TurnoverRate":0.08,"Amount":455648.0,"Average":11.653401534526854},{"Open":12.61,"Close":12.61,"High":12.61,"Low":12.61,"TurnoverRate":0.1,"Amount":613120.0,"Average":12.8},{"Open":13.89,"Close":13.89,"High":13.89,"Low":13.89,"TurnoverRate":0.23,"Amount":1642446.0,"Average":14.074087403598972},{"Open":15.3,"Close":15.3,"High":15.3,"Low":15.3,"TurnoverRate":0.5,"Amount":3890468.0,"Average":15.487531847133758},{"Open":16.85,"Close":16.85,"High":16.85,"Low":16.85,"TurnoverRate":1.31,"Amount":11189657.0,"Average":17.03922186691031},{"Open":18.55,"Close":18.55,"High":18.55,"Low":18.55,"TurnoverRate":1.48,"Amount":13906186.0,"Average":18.738965099043256},{"Open":20.42,"Close":20.42,"High":20.42,"Low":20.42,"TurnoverRate":17.38,"Amount":179127672.0,"Average":20.609997583790687},{"Open":22.01,"Close":22.48,"High":22.48,"Low":21.7,"TurnoverRate":49.5,"Amount":555931056.0,"Average":22.462223874325243},{"Open":21.81,"Close":22.7,"High":24.75,"Low":20.21,"TurnoverRate":76.59,"Amount":848939712.0,"Average":22.167785022495764},{"Open":22.86,"Close":22.86,"High":24.51,"Low":21.83,"TurnoverRate":65.96,"Amount":764311536.0,"Average":23.175141632150588},{"Open":22.69,"Close":23.16,"High":23.41,"Low":21.33,"TurnoverRate":51.66,"Amount":587001888.0,"Average":22.724178448102325},{"Open":22.87,"Close":21.96,"High":22.97,"Low":21.61,"TurnoverRate":45.15,"Amount":507776224.0,"Average":22.492656720649208},{"Open":22.51,"Close":21.32,"High":22.51,"Low":20.98,"TurnoverRate":42.31,"Amount":463724848.0,"Average":21.919202877657035},{"Open":20.37,"Close":21.71,"High":22.01,"Low":19.89,"TurnoverRate":41.36,"Amount":432933488.0,"Average":20.93438205072411},{"Open":21.23,"Close":21.28,"High":22.29,"Low":20.9,"TurnoverRate":41.9,"Amount":454736176.0,"Average":21.707441904871015},{"Open":21.22,"Close":21.33,"High":21.71,"Low":20.51,"TurnoverRate":36.7,"Amount":392021024.0,"Average":21.361448141326736},{"Open":21.42,"Close":22.71,"High":22.71,"Low":20.62,"TurnoverRate":55.99,"Amount":613561792.0,"Average":21.915347484900114},{"Open":22.03,"Close":20.47,"High":22.27,"Low":20.43,"TurnoverRate":49.84,"Amount":542115840.0,"Average":21.754072599738365},{"Open":19.82,"Close":19.01,"High":20.3,"Low":18.96,"TurnoverRate":40.51,"Amount":397504448.0,"Average":19.62665086677233},{"Open":18.91,"Close":18.36,"High":19.22,"Low":18.28,"TurnoverRate":26.67,"Amount":252045395.0,"Average":18.897640844542416},{"Open":17.8,"Close":18.48,"High":18.64,"Low":17.69,"TurnoverRate":20.34,"Amount":186118493.0,"Average":18.29875755817955},{"Open":18.66,"Close":18.4,"High":18.68,"Low":18.37,"TurnoverRate":18.21,"Amount":170217649.0,"Average":18.69701768453427},{"Open":18.22,"Close":18.74,"High":18.98,"Low":18.01,"TurnoverRate":19.82,"Amount":186948853.0,"Average":18.865999919267757},{"Open":18.71,"Close":18.23,"High":18.77,"Low":18.12,"TurnoverRate":17.27,"Amount":159620242.0,"Average":18.482694008939117},{"Open":18.28,"Close":18.11,"High":18.69,"Low":18.03,"TurnoverRate":17.29,"Amount":159643827.0,"Average":18.46746257779423},{"Open":17.81,"Close":18.32,"High":18.44,"Low":17.62,"TurnoverRate":16.77,"Amount":152349171.0,"Average":18.169467852926093},{"Open":18.3,"Close":18.68,"High":18.79,"Low":18.13,"TurnoverRate":19.21,"Amount":179242814.0,"Average":18.662378468426258},{"Open":18.59,"Close":18.96,"High":19.14,"Low":18.52,"TurnoverRate":22.01,"Amount":209943493.0,"Average":19.074674098706208},{"Open":18.89,"Close":18.73,"High":19.33,"Low":18.71,"TurnoverRate":24.42,"Amount":233886154.0,"Average":19.15733485137648}]	[18.67,18.45,19.02,19.58,19.91,19.9,21.01,20.8,19.92,20.1]
[{"Open":14.1,"Close":13.92,"High":14.31,"Low":13.86,"TurnoverRate":7.17,"Amount":50953375.0,"Average":14.207783788305496},{"Open":14.06,"Close":13.84,"High":14.08,"Low":13.77,"TurnoverRate":5.44,"Amount":38314523.0,"Average":14.081044836457185},{"Open":13.87,"Close":13.59,"High":13.87,"Low":13.48,"TurnoverRate":6.18,"Amount":42640882.0,"Average":13.802765027676173},{"Open":13.48,"Close":13.34,"High":13.65,"Low":13.33,"TurnoverRate":5.75,"Amount":39206718.0,"Average":13.64091503722775},{"Open":13.37,"Close":14.69,"High":14.69,"Low":13.25,"TurnoverRate":22.24,"Amount":161356014.0,"Average":14.511868440223404},{"Open":14.94,"Close":15.31,"High":16.11,"Low":14.33,"TurnoverRate":39.63,"Amount":304518384.0,"Average":15.369314908092504},{"Open":14.97,"Close":15.4,"High":15.69,"Low":14.88,"TurnoverRate":26.02,"Amount":201995696.0,"Average":15.52535190266473},{"Open":15.16,"Close":15.83,"High":16.37,"Low":15.16,"TurnoverRate":26.82,"Amount":215395085.0,"Average":16.065268319970166},{"Open":15.92,"Close":15.38,"High":16.06,"Low":15.21,"TurnoverRate":26.68,"Amount":209364588.0,"Average":15.692614678899082},{"Open":15.22,"Close":15.05,"High":15.31,"Low":14.84,"TurnoverRate":21.44,"Amount":163457757.0,"Average":15.248351819547189},{"Open":15.19,"Close":15.23,"High":15.27,"Low":14.89,"TurnoverRate":16.62,"Amount":127085741.0,"Average":15.289429860442734},{"Open":15.22,"Close":15.19,"High":15.49,"Low":14.99,"TurnoverRate":15.43,"Amount":118477822.0,"Average":15.360597165860678},{"Open":15.1,"Close":15.66,"High":15.79,"Low":14.92,"TurnoverRate":23.58,"Amount":183452727.0,"Average":15.560687645786505},{"Open":15.71,"Close":15.02,"High":15.81,"Low":14.97,"TurnoverRate":18.3,"Amount":142406971.0,"Average":15.560032233039411},{"Open":14.99,"Close":14.97,"High":15.21,"Low":14.86,"TurnoverRate":10.52,"Amount":79999849.0,"Average":15.210253441326337},{"Open":15.03,"Close":15.18,"High":15.21,"Low":14.82,"TurnoverRate":10.26,"Amount":78182218.0,"Average":15.244655942283318},{"Open":15.21,"Close":15.33,"High":15.49,"Low":15.11,"TurnoverRate":14.06,"Amount":108794950.0,"Average":15.473609728345897},{"Open":15.29,"Close":15.54,"High":15.69,"Low":15.06,"TurnoverRate":17.68,"Amount":138017644.0,"Average":15.612325826046627},{"Open":15.53,"Close":15.27,"High":15.6,"Low":15.16,"TurnoverRate":12.66,"Amount":98078757.0,"Average":15.49109298248385},{"Open":15.26,"Close":15.72,"High":16.28,"Low":15.24,"TurnoverRate":26.51,"Amount":212315855.0,"Average":16.018156201196557},{"Open":15.72,"Close":16.26,"High":16.7,"Low":15.62,"TurnoverRate":27.73,"Amount":227532227.0,"Average":16.409599662478904},{"Open":16.2,"Close":16.52,"High":16.52,"Low":15.82,"TurnoverRate":21.36,"Amount":175382958.0,"Average":16.423932012923164},{"Open":16.31,"Close":15.93,"High":16.41,"Low":15.69,"TurnoverRate":18.72,"Amount":152022170.0,"Average":16.239429352760833},{"Open":15.86,"Close":16.02,"High":16.05,"Low":15.72,"TurnoverRate":11.57,"Amount":93027291.0,"Average":16.079108649059734},{"Open":16.06,"Close":15.26,"High":16.09,"Low":15.25,"TurnoverRate":14.21,"Amount":112882408.0,"Average":15.891544493404474},{"Open":14.95,"Close":14.17,"High":14.95,"Low":13.72,"TurnoverRate":15.13,"Amount":108876136.0,"Average":14.39513129016051},{"Open":14.17,"Close":14.28,"High":14.32,"Low":14.02,"TurnoverRate":6.23,"Amount":44873631.0,"Average":14.3978024833959},{"Open":14.35,"Close":14.49,"High":14.58,"Low":14.35,"TurnoverRate":7.89,"Amount":57885791.0,"Average":14.664283072402087},{"Open":14.51,"Close":15.19,"High":15.6,"Low":14.37,"TurnoverRate":14.6,"Amount":111399694.0,"Average":15.261904592284086},{"Open":15.04,"Close":15.03,"High":15.15,"Low":14.88,"TurnoverRate":9.66,"Amount":73349135.0,"Average":15.180813171347559}]	[15.06,15.04,14.7,14.72,14.66,14.74,14.77,14.77,14.42,14.46]
[{"Open":15.3,"Close":15.25,"High":15.7,"Low":14.96,"TurnoverRate":24.27,"Amount":188088308.0,"Average":15.49735581042779},{"Open":14.84,"Close":14.51,"High":15.04,"Low":14.35,"TurnoverRate":17.04,"Amount":126354306.0,"Average":14.832058457565442},{"Open":14.51,"Close":15.98,"High":15.98,"Low":14.51,"TurnoverRate":26.19,"Amount":209799398.0,"Average":16.018522748963527},{"Open":15.47,"Close":16.02,"High":16.04,"Low":15.24,"TurnoverRate":33.84,"Amount":267905945.0,"Average":15.835743713721643},{"Open":16.23,"Close":15.25,"High":16.41,"Low":15.22,"TurnoverRate":22.95,"Amount":182039418.0,"Average":15.863863321452536},{"Open":14.98,"Close":15.85,"High":16.51,"Low":14.98,"TurnoverRate":32.55,"Amount":262606621.0,"Average":16.133997333595467},{"Open":15.56,"Close":16.52,"High":16.63,"Low":15.03,"TurnoverRate":33.84,"Amount":273471696.0,"Average":16.1639672313312},{"Open":16.26,"Close":15.75,"High":16.34,"Low":15.61,"TurnoverRate":23.18,"Amount":187202096.0,"Average":16.153150864598075},{"Open":16.5,"Close":16.12,"High":16.51,"Low":15.82,"TurnoverRate":21.28,"Amount":173331875.0,"Average":16.289211908767115},{"Open":15.93,"Close":16.16,"High":16.31,"Low":15.64,"TurnoverRate":17.93,"Amount":144636885.0,"Average":16.132786601824794},{"Open":16.21,"Close":15.84,"High":16.31,"Low":15.82,"TurnoverRate":14.04,"Amount":113303666.0,"Average":16.1385141082798},{"Open":15.78,"Close":14.57,"High":15.78,"Low":14.31,"TurnoverRate":20.54,"Amount":156552984.0,"Average":15.241343510261302},{"Open":14.21,"Close":13.6,"High":14.26,"Low":13.21,"TurnoverRate":11.15,"Amount":77822151.0,"Average":13.957377728356978},{"Open":13.71,"Close":13.73,"High":13.9,"Low":13.44,"TurnoverRate":8.23,"Amount":57144952.0,"Average":13.894753325066258},{"Open":13.75,"Close":13.53,"High":13.89,"Low":13.47,"TurnoverRate":7.74,"Amount":53712200.0,"Average":13.882349900493654},{"Open":13.49,"Close":13.69,"High":13.74,"Low":12.96,"TurnoverRate":8.45,"Amount":57709403.0,"Average":13.661293705465994},{"Open":13.71,"Close":13.29,"High":13.77,"Low":13.26,"TurnoverRate":8.55,"Amount":58524267.0,"Average":13.686685453695041},{"Open":13.28,"Close":13.42,"High":13.49,"Low":13.06,"TurnoverRate":6.73,"Amount":45347554.0,"Average":13.469037067838897},{"Open":13.45,"Close":13.25,"High":13.46,"Low":13.05,"TurnoverRate":6.36,"Amount":42625329.0,"Average":13.394924580478914},{"Open":13.11,"Close":13.35,"High":13.45,"Low":13.03,"TurnoverRate":6.5,"Amount":43827992.0,"Average":13.487611017079551},{"Open":13.27,"Close":13.25,"High":13.45,"Low":13.15,"TurnoverRate":6.58,"Amount":44414184.0,"Average":13.494419834108102},{"Open":13.13,"Close":12.8,"High":13.26,"Low":12.7,"TurnoverRate":8.24,"Amount":54293490.0,"Average":13.17195710715932},{"Open":12.84,"Close":12.3,"High":12.91,"Low":12.28,"TurnoverRate":6.14,"Amount":38722593.0,"Average":12.60870469864218},{"Open":12.34,"Close":11.95,"High":12.4,"Low":11.41,"TurnoverRate":6.92,"Amount":41883628.0,"Average":12.108944462112232},{"Open":12.27,"Close":11.96,"High":12.3,"Low":11.91,"TurnoverRate":3.94,"Amount":24062922.0,"Average":12.1992},{"Open":12.01,"Close":12.56,"High":12.99,"Low":12.01,"TurnoverRate":7.56,"Amount":47634306.0,"Average":12.603335361820347},{"Open":12.44,"Close":12.91,"High":12.99,"Low":12.32,"TurnoverRate":11.13,"Amount":71911779.0,"Average":12.924707309620949},{"Open":12.92,"Close":12.68,"High":13.0,"Low":12.66,"TurnoverRate":6.57,"Amount":42635248.0,"Average":12.986277603484512},{"Open":12.84,"Close":12.75,"High":12.86,"Low":12.69,"TurnoverRate":5.03,"Amount":32613693.0,"Average":12.964062885081686},{"Open":12.75,"Close":13.12,"High":13.14,"Low":12.74,"TurnoverRate":8.9,"Amount":58439584.0,"Average":13.136623656880817}]	[13.14,12.96,13.11,13.35,13.28,12.81,13.1,12.86,12.61,12.04]
[{"Open":14.06,"Close":14.0,"High":14.13,"Low":13.58,"TurnoverRate":6.7,"Amount":47026997.0,"Average":14.029533711217184},{"Open":13.93,"Close":13.04,"High":14.08,"Low":13.02,"TurnoverRate":9.32,"Amount":63453990.0,"Average":13.620243410320255},{"Open":13.01,"Close":12.87,"High":13.31,"Low":12.73,"TurnoverRate":1.57,"Amount":29032007.0,"Average":13.032863620039505},{"Open":12.93,"Close":13.06,"High":13.08,"Low":12.91,"TurnoverRate":0.99,"Amount":18415661.0,"Average":13.169093964530893},{"Open":13.0,"Close":13.36,"High":13.37,"Low":12.94,"TurnoverRate":1.13,"Amount":21454436.0,"Average":13.377251527621898},{"Open":13.31,"Close":13.3,"High":13.49,"Low":13.29,"TurnoverRate":1.05,"Amount":20166408.0,"Average":13.530869565217392},{"Open":13.28,"Close":13.3,"High":13.38,"Low":13.16,"TurnoverRate":1.85,"Amount":35310557.0,"Average":13.434240222188404},{"Open":13.26,"Close":13.48,"High":13.68,"Low":13.19,"TurnoverRate":4.23,"Amount":81619701.0,"Average":13.607819439813271},{"Open":13.43,"Close":13.2,"High":13.56,"Low":13.08,"TurnoverRate":2.85,"Amount":54224001.0,"Average":13.406849054271232},{"Open":13.18,"Close":13.21,"High":13.26,"Low":12.9,"TurnoverRate":1.94,"Amount":36410938.0,"Average":13.264458287795993},{"Open":13.32,"Close":13.2,"High":13.32,"Low":13.07,"TurnoverRate":1.42,"Amount":26857144.0,"Average":13.361098452813293},{"Open":13.15,"Close":12.93,"High":13.18,"Low":12.78,"TurnoverRate":1.75,"Amount":32449466.0,"Average":13.100838144454762},{"Open":12.87,"Close":13.4,"High":13.49,"Low":12.87,"TurnoverRate":2.31,"Amount":43907304.0,"Average":13.405991695163655},{"Open":13.4,"Close":13.03,"High":13.4,"Low":12.95,"TurnoverRate":1.82,"Amount":34523116.0,"Average":13.34690945642929},{"Open":12.99,"Close":12.92,"High":12.99,"Low":12.73,"TurnoverRate":1.47,"Amount":27077757.0,"Average":12.98817968150422},{"Open":12.92,"Close":12.94,"High":13.03,"Low":12.89,"TurnoverRate":0.88,"Amount":16405702.0,"Average":13.122462006079028},{"Open":12.87,"Close":13.06,"High":13.14,"Low":12.87,"TurnoverRate":1.13,"Amount":21157048.0,"Average":13.178676965242307},{"Open":13.08,"Close":13.25,"High":13.32,"Low":12.99,"TurnoverRate":1.37,"Amount":26024925.0,"Average":13.375610320193246},{"Open":13.27,"Close":13.31,"High":13.37,"Low":13.2,"TurnoverRate":1.3,"Amount":24784302.0,"Average":13.458026715899218},{"Open":13.36,"Close":13.19,"High":13.37,"Low":13.11,"TurnoverRate":1.38,"Amount":26190757.0,"Average":13.385851477052029},{"Open":13.16,"Close":13.27,"High":13.38,"Low":12.98,"TurnoverRate":1.49,"Amount":28167872.0,"Average":13.366806814407061},{"Open":13.32,"Close":13.45,"High":13.55,"Low":13.26,"TurnoverRate":1.89,"Amount":36388443.0,"Average":13.567652125279642},{"Open":13.45,"Close":13.23,"High":13.46,"Low":13.19,"TurnoverRate":1.29,"Amount":24683219.0,"Average":13.452078587388959},{"Open":13.31,"Close":13.11,"High":13.31,"Low":13.02,"TurnoverRate":1.34,"Amount":25244005.0,"Average":13.322077682199588},{"Open":13.11,"Close":12.94,"High":13.26,"Low":12.84,"TurnoverRate":1.53,"Amount":28631434.0,"Average":13.164482964734011},{"Open":13.0,"Close":13.06,"High":13.13,"Low":12.85,"TurnoverRate":0.95,"Amount":17704380.0,"Average":13.202371364653244},{"Open":13.18,"Close":13.19,"High":13.38,"Low":13.06,"TurnoverRate":1.76,"Amount":33390067.0,"Average":13.35709536762941},{"Open":13.3,"Close":13.56,"High":13.72,"Low":13.23,"TurnoverRate":3.25,"Amount":62957254.0,"Average":13.65667114967462},{"Open":13.44,"Close":14.2,"High":14.54,"Low":13.44,"TurnoverRate":5.09,"Amount":101912347.0,"Average":14.134272776444808},{"Open":14.09,"Close":14.08,"High":14.18,"Low":13.84,"TurnoverRate":3.36,"Amount":67473882.0,"Average":14.168934293693958}]	[14.13,14.08,13.84,13.61,13.25,13.06,12.6,12.91,12.71,12.75]
[{"Open":10.63,"Close":10.67,"High":10.7,"Low":10.54,"TurnoverRate":1.11,"Amount":16906237.0,"Average":10.787542751403777},{"Open":10.66,"Close":10.6,"High":10.7,"Low":10.58,"TurnoverRate":0.97,"Amount":14761494.0,"Average":10.786623310193642},{"Open":10.66,"Close":10.6,"High":10.68,"Low":10.6,"TurnoverRate":1.31,"Amount":20014872.0,"Average":10.8025},{"Open":10.6,"Close":10.33,"High":10.65,"Low":10.33,"TurnoverRate":1.69,"Amount":25503355.0,"Average":10.628169278213036},{"Open":10.33,"Close":10.13,"High":10.33,"Low":10.07,"TurnoverRate":1.61,"Amount":23534294.0,"Average":10.326587977182974},{"Open":10.12,"Close":10.11,"High":10.2,"Low":9.95,"TurnoverRate":1.25,"Amount":18146099.0,"Average":10.234686407219401},{"Open":10.14,"Close":10.12,"High":10.27,"Low":10.08,"TurnoverRate":0.98,"Amount":14399453.0,"Average":10.347408019545847},{"Open":10.11,"Close":10.25,"High":10.28,"Low":10.09,"TurnoverRate":0.99,"Amount":14525279.0,"Average":10.393015884373211},{"Open":10.25,"Close":10.25,"High":10.36,"Low":10.23,"TurnoverRate":0.89,"Amount":13197271.0,"Average":10.45411200887199},{"Open":10.26,"Close":10.28,"High":10.35,"Low":10.21,"TurnoverRate":0.95,"Amount":14105571.0,"Average":10.44547615521327},{"Open":10.35,"Close":10.38,"High":10.44,"Low":10.23,"TurnoverRate":1.14,"Amount":17093990.0,"Average":10.53234134319162},{"Open":10.43,"Close":10.35,"High":10.56,"Low":10.32,"TurnoverRate":1.1,"Amount":16507867.0,"Average":10.588074530177666},{"Open":10.36,"Close":10.31,"High":10.41,"Low":10.3,"TurnoverRate":0.9,"Amount":13423036.0,"Average":10.52787137254902},{"Open":10.35,"Close":10.17,"High":10.35,"Low":10.16,"TurnoverRate":0.95,"Amount":14078938.0,"Average":10.41264551438503},{"Open":10.19,"Close":10.71,"High":10.91,"Low":10.1,"TurnoverRate":4.14,"Amount":63184190.0,"Average":10.762999744485137},{"Open":10.7,"Close":10.93,"High":11.03,"Low":10.6,"TurnoverRate":4.61,"Amount":71917289.0,"Average":11.014210735890956},{"Open":10.88,"Close":10.98,"High":11.1,"Low":10.67,"TurnoverRate":3.21,"Amount":50315749.0,"Average":11.04335828102366},{"Open":10.88,"Close":10.63,"High":10.91,"Low":10.57,"TurnoverRate":2.12,"Amount":32563392.0,"Average":10.833879628705459},{"Open":10.67,"Close":10.71,"High":10.76,"Low":10.48,"TurnoverRate":1.73,"Amount":26507936.0,"Average":10.801049629207073},{"Open":10.64,"Close":10.82,"High":11.01,"Low":10.44,"TurnoverRate":3.27,"Amount":50693620.0,"Average":10.923230407895021},{"Open":10.74,"Close":10.42,"High":10.78,"Low":10.41,"TurnoverRate":2.33,"Amount":35471424.0,"Average":10.745009087604508},{"Open":10.35,"Close":10.09,"High":10.35,"Low":10.01,"TurnoverRate":2.28,"Amount":33207845.0,"Average":10.26898540416847},{"Open":10.04,"Close":9.64,"High":10.07,"Low":9.63,"TurnoverRate":2.74,"Amount":38748213.0,"Average":9.972516535838373},{"Open":9.54,"Close":9.54,"High":9.69,"Low":9.46,"TurnoverRate":1.51,"Amount":20814107.0,"Average":9.709883840268708},{"Open":9.5,"Close":9.12,"High":9.57,"Low":9.07,"TurnoverRate":1.81,"Amount":24234103.0,"Average":9.441735691744263},{"Open":9.07,"Close":9.11,"High":9.27,"Low":9.04,"TurnoverRate":1.22,"Amount":16128007.0,"Average":9.33333738425926},{"Open":9.1,"Close":8.86,"High":9.11,"Low":8.81,"TurnoverRate":1.41,"Amount":18158780.0,"Average":9.06941364499051},{"Open":8.86,"Close":8.86,"High":9.02,"Low":8.84,"TurnoverRate":1.01,"Amount":12988613.0,"Average":9.10523168594462},{"Open":8.86,"Close":8.87,"High":8.99,"Low":8.86,"TurnoverRate":0.93,"Amount":11912785.0,"Average":9.072260300053308},{"Open":8.86,"Close":8.94,"High":8.98,"Low":8.86,"TurnoverRate":0.82,"Amount":10527387.0,"Average":9.105160871821484}]	[8.94,9.03,9.16,9.26,8.72,8.7,8.35,8.41,8.19,8.17]
[{"Open":9.28,"Close":9.31,"High":9.42,"Low":9.19,"TurnoverRate":1.43,"Amount":19274329.0,"Average":9.481198780067883},{"Open":9.43,"Close":9.09,"High":9.75,"Low":8.98,"TurnoverRate":3.33,"Amount":44526372.0,"Average":9.432754003897974},{"Open":8.84,"Close":8.76,"High":9.05,"Low":8.64,"TurnoverRate":2.17,"Amount":27659432.0,"Average":9.003428273819212},{"Open":8.7,"Close":8.64,"High":8.85,"Low":8.63,"TurnoverRate":1.16,"Amount":14615075.0,"Average":8.874833009472917},{"Open":8.63,"Close":8.71,"High":8.75,"Low":8.62,"TurnoverRate":0.85,"Amount":10708585.0,"Average":8.859588814428726},{"Open":8.71,"Close":8.71,"High":8.77,"Low":8.65,"TurnoverRate":0.92,"Amount":11578958.0,"Average":8.86936652623516},{"Open":8.66,"Close":8.44,"High":8.66,"Low":8.34,"TurnoverRate":1.57,"Amount":19232679.0,"Average":8.632649131469096},{"Open":8.36,"Close":8.48,"High":8.5,"Low":8.36,"TurnoverRate":0.75,"Amount":9138516.0,"Average":8.605005649717514},{"Open":8.52,"Close":8.49,"High":8.54,"Low":8.4,"TurnoverRate":0.87,"Amount":10649845.0,"Average":8.615682388156298},{"Open":8.49,"Close":8.52,"High":8.63,"Low":8.45,"TurnoverRate":1.13,"Amount":13873694.0,"Average":8.693335422018924},{"Open":8.53,"Close":8.69,"High":8.74,"Low":8.51,"TurnoverRate":1.35,"Amount":16967115.0,"Average":8.8439483971853},{"Open":8.68,"Close":8.79,"High":8.8,"Low":8.65,"TurnoverRate":1.21,"Amount":15267292.0,"Average":8.913125109463483},{"Open":8.79,"Close":8.7,"High":8.86,"Low":8.68,"TurnoverRate":1.13,"Amount":14251582.0,"Average":8.925088927855711},{"Open":8.65,"Close":8.76,"High":8.86,"Low":8.63,"TurnoverRate":1.23,"Amount":15528133.0,"Average":8.907321172488958},{"Open":8.8,"Close":8.75,"High":8.84,"Low":8.66,"TurnoverRate":1.27,"Amount":16082126.0,"Average":8.920143102778857},{"Open":8.67,"Close":8.46,"High":8.72,"Low":8.45,"TurnoverRate":1.05,"Amount":13011486.0,"Average":8.70275299311083},{"Open":8.44,"Close":8.47,"High":8.52,"Low":8.37,"TurnoverRate":1.11,"Amount":13517341.0,"Average":8.620203430903642},{"Open":8.52,"Close":8.49,"High":8.56,"Low":8.43,"TurnoverRate":0.92,"Amount":11296984.0,"Average":8.656692720306513},{"Open":8.46,"Close":8.7,"High":8.74,"Low":8.46,"TurnoverRate":1.38,"Amount":17300840.0,"Average":8.82380782373642},{"Open":8.75,"Close":8.82,"High":8.88,"Low":8.71,"TurnoverRate":1.46,"Amount":18615913.0,"Average":8.987116442985421},{"Open":8.82,"Close":8.79,"High":8.9,"Low":8.77,"TurnoverRate":0.88,"Amount":11225094.0,"Average":9.00456762393711},{"Open":8.75,"Close":8.79,"High":8.86,"Low":8.73,"TurnoverRate":0.68,"Amount":8694713.0,"Average":8.964545829466955},{"Open":8.79,"Close":8.85,"High":8.85,"Low":8.73,"TurnoverRate":1.0,"Amount":12760874.0,"Average":8.966955238563699},{"Open":8.76,"Close":8.58,"High":8.86,"Low":8.55,"TurnoverRate":1.1,"Amount":13789898.0,"Average":8.832883679221112},{"Open":8.58,"Close":8.66,"High":8.82,"Low":8.54,"TurnoverRate":1.15,"Amount":14450348.0,"Average":8.87504483478688},{"Open":8.61,"Close":8.51,"High":8.66,"Low":8.4,"TurnoverRate":0.95,"Amount":11732701.0,"Average":8.671619364375461},{"Open":8.68,"Close":8.58,"High":8.8,"Low":8.51,"TurnoverRate":2.47,"Amount":30961558.0,"Average":8.835304625745513},{"Open":8.46,"Close":9.46,"High":9.46,"Low":8.46,"TurnoverRate":5.7,"Amount":76735133.0,"Average":9.485769577847828},{"Open":9.39,"Close":9.02,"High":9.39,"Low":8.91,"TurnoverRate":9.21,"Amount":120403810.0,"Average":9.217445990844089},{"Open":8.93,"Close":8.87,"High":9.0,"Low":8.72,"TurnoverRate":5.16,"Amount":65807325.0,"Average":9.00076935702269}]	[8.84,8.8,7.95,7.96,7.95,8.05,8.07,7.97,8.01,7.97]
[{"Open":7.66,"Close":7.62,"High":7.68,"Low":7.49,"TurnoverRate":1.48,"Amount":16097251.0,"Average":7.678154543286429},{"Open":7.54,"Close":7.57,"High":7.61,"Low":7.53,"TurnoverRate":0.62,"Amount":6732140.0,"Average":7.649289853425747},{"Open":7.6,"Close":7.57,"High":7.64,"Low":7.54,"TurnoverRate":0.89,"Amount":9639335.0,"Average":7.675852046504221},{"Open":7.55,"Close":7.61,"High":7.72,"Low":7.52,"TurnoverRate":0.96,"Amount":10516501.0,"Average":7.706654697347208},{"Open":7.63,"Close":7.52,"High":7.63,"Low":7.49,"TurnoverRate":0.9,"Amount":9696104.0,"Average":7.625121107266436},{"Open":7.46,"Close":7.37,"High":7.49,"Low":7.35,"TurnoverRate":1.14,"Amount":12166921.0,"Average":7.501184340320592},{"Open":7.37,"Close":7.39,"High":7.44,"Low":7.35,"TurnoverRate":0.78,"Amount":8295661.0,"Average":7.498563680737594},{"Open":7.38,"Close":7.15,"High":7.38,"Low":7.13,"TurnoverRate":1.21,"Amount":12505779.0,"Average":7.307338436367886},{"Open":7.27,"Close":7.21,"High":7.27,"Low":7.17,"TurnoverRate":0.78,"Amount":8102287.0,"Average":7.315834762979684},{"Open":7.2,"Close":7.16,"High":7.26,"Low":7.11,"TurnoverRate":0.85,"Amount":8831140.0,"Average":7.285818001815032},{"Open":7.15,"Close":7.29,"High":7.32,"Low":7.1,"TurnoverRate":1.0,"Amount":10417682.0,"Average":7.345707234522634},{"Open":7.29,"Close":7.32,"High":7.35,"Low":7.27,"TurnoverRate":0.87,"Amount":9181835.0,"Average":7.411878430739425},{"Open":7.35,"Close":7.28,"High":7.35,"Low":7.24,"TurnoverRate":0.64,"Amount":6716079.0,"Average":7.375443663518559},{"Open":7.3,"Close":7.18,"High":7.3,"Low":7.16,"TurnoverRate":0.85,"Amount":8827411.0,"Average":7.29658703918003},{"Open":7.13,"Close":7.09,"High":7.19,"Low":7.06,"TurnoverRate":1.12,"Amount":11431353.0,"Average":7.213120267541646},{"Open":7.06,"Close":7.2,"High":7.24,"Low":7.06,"TurnoverRate":1.28,"Amount":13196605.0,"Average":7.281689013960161},{"Open":7.22,"Close":7.28,"High":7.33,"Low":7.17,"TurnoverRate":1.06,"Amount":11104685.0,"Average":7.354096026490066},{"Open":7.26,"Close":7.26,"High":7.33,"Low":7.23,"TurnoverRate":0.93,"Amount":9742693.0,"Average":7.368547118438966},{"Open":7.25,"Close":7.35,"High":7.37,"Low":7.23,"TurnoverRate":1.4,"Amount":14734185.0,"Average":7.411189074996227},{"Open":7.34,"Close":7.38,"High":7.41,"Low":7.31,"TurnoverRate":1.17,"Amount":12359117.0,"Average":7.470452732108317},{"Open":7.36,"Close":7.42,"High":7.44,"Low":7.36,"TurnoverRate":0.97,"Amount":10282959.0,"Average":7.494868075801749},{"Open":7.42,"Close":7.4,"High":7.42,"Low":7.31,"TurnoverRate":1.43,"Amount":15161276.0,"Average":7.452089456869009},{"Open":7.35,"Close":7.42,"High":7.54,"Low":7.31,"TurnoverRate":2.06,"Amount":21922217.0,"Average":7.502726650467162},{"Open":7.42,"Close":7.34,"High":7.42,"Low":7.31,"TurnoverRate":1.26,"Amount":13377928.0,"Average":7.458702051739518},{"Open":7.35,"Close":7.33,"High":7.35,"Low":7.25,"TurnoverRate":0.8,"Amount":8350421.0,"Average":7.38387213723583},{"Open":7.26,"Close":7.36,"High":7.43,"Low":7.26,"TurnoverRate":1.38,"Amount":14602120.0,"Average":7.46987927153673},{"Open":7.35,"Close":7.41,"High":7.49,"Low":7.35,"TurnoverRate":1.54,"Amount":16423390.0,"Average":7.508865215801024},{"Open":7.41,"Close":7.38,"High":7.61,"Low":7.37,"TurnoverRate":2.3,"Amount":24739783.0,"Average":7.593782190981921},{"Open":7.51,"Close":8.13,"High":8.13,"Low":7.5,"TurnoverRate":5.74,"Amount":66022031.0,"Average":8.115400717850383},{"Open":8.1,"Close":8.58,"High":8.87,"Low":7.88,"TurnoverRate":13.63,"Amount":164708364.0,"Average":8.523292400838313}]	[8.49,8.4,8.54,8.65,8.63,8.98,8.75,8.82,8.83,8.79]
[{"Open":10.92,"Close":11.1,"High":11.17,"Low":10.74,"TurnoverRate":2.03,"Amount":31992751.0,"Average":11.116700024323292},{"Open":11.13,"Close":11.04,"High":11.27,"Low":10.9,"TurnoverRate":1.51,"Amount":23798890.0,"Average":11.148587623553661},{"Open":11.13,"Close":10.83,"High":11.14,"Low":10.78,"TurnoverRate":1.39,"Amount":21669951.0,"Average":10.975461405996759},{"Open":10.8,"Close":10.99,"High":11.03,"Low":10.63,"TurnoverRate":1.48,"Amount":23072095.0,"Average":11.006103611124361},{"Open":11.03,"Close":11.43,"High":11.53,"Low":10.97,"TurnoverRate":3.44,"Amount":55648239.0,"Average":11.391655885363358},{"Open":11.43,"Close":11.15,"High":11.7,"Low":11.14,"TurnoverRate":1.76,"Amount":28337760.0,"Average":11.351450088126903},{"Open":11.14,"Close":11.22,"High":11.36,"Low":10.95,"TurnoverRate":1.9,"Amount":30175938.0,"Average":11.21740381398461},{"Open":11.24,"Close":11.04,"High":11.35,"Low":11.03,"TurnoverRate":1.52,"Amount":24265686.0,"Average":11.227876179900056},{"Open":10.9,"Close":10.98,"High":11.16,"Low":10.87,"TurnoverRate":1.33,"Amount":20946989.0,"Average":11.132540922619048},{"Open":11.0,"Close":11.09,"High":11.33,"Low":10.93,"TurnoverRate":1.26,"Amount":20162376.0,"Average":11.271453488372092},{"Open":11.04,"Close":11.38,"High":11.53,"Low":11.04,"TurnoverRate":2.51,"Amount":40921865.0,"Average":11.501044096568393},{"Open":11.34,"Close":11.02,"High":11.56,"Low":11.0,"TurnoverRate":2.21,"Amount":35506203.0,"Average":11.331525818599605},{"Open":10.96,"Close":11.05,"High":11.35,"Low":10.9,"TurnoverRate":1.63,"Amount":25983870.0,"Average":11.215897612983985},{"Open":10.99,"Close":10.36,"High":11.02,"Low":10.3,"TurnoverRate":2.87,"Amount":43204181.0,"Average":10.605896749803614},{"Open":10.49,"Close":10.21,"High":10.5,"Low":10.05,"TurnoverRate":2.14,"Amount":31273763.0,"Average":10.295550105346326},{"Open":10.3,"Close":10.23,"High":10.3,"Low":10.07,"TurnoverRate":1.66,"Amount":24204717.0,"Average":10.274957337521755},{"Open":10.23,"Close":10.17,"High":10.25,"Low":10.07,"TurnoverRate":1.3,"Amount":18826080.0,"Average":10.223231061634538},{"Open":10.19,"Close":10.35,"High":10.42,"Low":10.05,"TurnoverRate":3.05,"Amount":44793185.0,"Average":10.361836961299128},{"Open":10.27,"Close":10.14,"High":10.35,"Low":10.02,"TurnoverRate":1.52,"Amount":22021885.0,"Average":10.2370235217553},{"Open":10.2,"Close":10.2,"High":10.23,"Low":10.07,"TurnoverRate":1.17,"Amount":17033642.0,"Average":10.262466562236414},{"Open":10.28,"Close":10.18,"High":10.28,"Low":10.11,"TurnoverRate":0.99,"Amount":14453597.0,"Average":10.270444823420736},{"Open":10.19,"Close":10.22,"High":10.3,"Low":10.12,"TurnoverRate":0.78,"Amount":11353529.0,"Average":10.276546886314264},{"Open":10.18,"Close":10.23,"High":10.35,"Low":10.16,"TurnoverRate":1.38,"Amount":20227194.0,"Average":10.358577354432324},{"Open":10.18,"Close":10.04,"High":10.22,"Low":9.65,"TurnoverRate":2.73,"Amount":38803443.0,"Average":10.01818681744249},{"Open":10.04,"Close":10.18,"High":10.2,"Low":9.94,"TurnoverRate":0.93,"Amount":13489528.0,"Average":10.190004532406707},{"Open":10.18,"Close":10.3,"High":10.53,"Low":10.15,"TurnoverRate":1.84,"Amount":27222997.0,"Average":10.411518338623933},{"Open":10.32,"Close":10.48,"High":10.56,"Low":10.22,"TurnoverRate":1.92,"Amount":28644609.0,"Average":10.496375595456211},{"Open":10.45,"Close":10.24,"High":10.57,"Low":9.96,"TurnoverRate":2.4,"Amount":35028436.0,"Average":10.309455219707448},{"Open":10.26,"Close":10.99,"High":11.15,"Low":10.26,"TurnoverRate":6.89,"Amount":106325658.0,"Average":10.884097288333384},{"Open":11.04,"Close":10.67,"High":11.04,"Low":10.55,"TurnoverRate":3.3,"Amount":50652272.0,"Average":10.833783633485904}]	[10.65,10.49,10.56,10.75,11.2,11.77,11.98,12.0,11.65,12.02]
[{"Open":8.75,"Close":8.86,"High":9.01,"Low":8.75,"TurnoverRate":0.95,"Amount":12353231.0,"Average":8.992015577231038},{"Open":8.87,"Close":8.96,"High":9.03,"Low":8.86,"TurnoverRate":0.5,"Amount":6521688.0,"Average":9.055384615384616},{"Open":8.96,"Close":9.09,"High":9.09,"Low":8.91,"TurnoverRate":0.75,"Amount":9939730.0,"Average":9.11400146708234},{"Open":9.09,"Close":9.05,"High":9.15,"Low":8.96,"TurnoverRate":0.67,"Amount":8957443.0,"Average":9.151453821005312},{"Open":9.05,"Close":8.98,"High":9.12,"Low":8.94,"TurnoverRate":0.57,"Amount":7618170.0,"Average":9.118096947935369},{"Open":8.99,"Close":8.72,"High":9.03,"Low":8.72,"TurnoverRate":0.72,"Amount":9314651.0,"Average":8.927210082422848},{"Open":8.9,"Close":8.88,"High":9.07,"Low":8.65,"TurnoverRate":0.97,"Amount":12766371.0,"Average":9.031105687606113},{"Open":8.82,"Close":8.87,"High":9.12,"Low":8.5,"TurnoverRate":1.23,"Amount":16223295.0,"Average":9.038047353760446},{"Open":8.9,"Close":8.84,"High":9.01,"Low":8.74,"TurnoverRate":0.82,"Amount":10618703.0,"Average":8.943571970016002},{"Open":8.88,"Close":8.88,"High":9.05,"Low":8.78,"TurnoverRate":1.02,"Amount":13337545.0,"Average":8.996657672849915},{"Open":8.95,"Close":9.02,"High":9.22,"Low":8.87,"TurnoverRate":0.96,"Amount":13180787.0,"Average":9.143165233074361},{"Open":8.99,"Close":8.98,"High":9.08,"Low":8.87,"TurnoverRate":0.51,"Amount":6992750.0,"Average":9.085033129790828},{"Open":8.9,"Close":9.12,"High":9.19,"Low":8.87,"TurnoverRate":1.17,"Amount":16044478.0,"Average":9.15676178518434},{"Open":9.03,"Close":8.99,"High":9.17,"Low":8.98,"TurnoverRate":0.85,"Amount":11680237.0,"Average":9.15809706758664},{"Open":9.0,"Close":8.82,"High":9.0,"Low":8.72,"TurnoverRate":1.3,"Amount":17313117.0,"Average":8.903176488738044},{"Open":8.68,"Close":8.55,"High":8.93,"Low":8.48,"TurnoverRate":1.27,"Amount":16765936.0,"Average":8.769253622051362},{"Open":8.55,"Close":8.66,"High":8.76,"Low":8.42,"TurnoverRate":0.53,"Amount":6874406.0,"Average":8.684191510864073},{"Open":8.67,"Close":8.66,"High":8.95,"Low":8.66,"TurnoverRate":1.58,"Amount":21132299.0,"Average":8.91131778696129},{"Open":8.65,"Close":8.69,"High":8.78,"Low":8.65,"TurnoverRate":0.5,"Amount":6608271.0,"Average":8.808679018928286},{"Open":8.69,"Close":8.59,"High":8.69,"Low":8.55,"TurnoverRate":0.87,"Amount":11412196.0,"Average":8.716923311946227},{"Open":8.58,"Close":8.59,"High":8.64,"Low":8.49,"TurnoverRate":0.62,"Amount":8114411.0,"Average":8.666464808287943},{"Open":8.55,"Close":8.73,"High":8.76,"Low":8.55,"TurnoverRate":0.66,"Amount":8700019.0,"Average":8.761348439073515},{"Open":8.77,"Close":8.65,"High":8.89,"Low":8.59,"TurnoverRate":1.15,"Amount":15256831.0,"Average":8.872313910211677},{"Open":8.72,"Close":8.5,"High":8.72,"Low":8.3,"TurnoverRate":1.69,"Amount":21805674.0,"Average":8.5791690600779},{"Open":8.49,"Close":8.46,"High":8.49,"Low":8.25,"TurnoverRate":0.9,"Amount":11409517.0,"Average":8.459640394453919},{"Open":8.4,"Close":7.88,"High":8.44,"Low":7.82,"TurnoverRate":1.1,"Amount":13466613.0,"Average":8.171984343710177},{"Open":7.8,"Close":7.62,"High":7.95,"Low":7.43,"TurnoverRate":1.46,"Amount":16928459.0,"Average":7.732361485406294},{"Open":7.58,"Close":7.88,"High":8.03,"Low":7.27,"TurnoverRate":2.0,"Amount":23330196.0,"Average":7.775695240634582},{"Open":7.73,"Close":7.88,"High":8.09,"Low":7.73,"TurnoverRate":1.3,"Amount":15691925.0,"Average":8.042191984419844},{"Open":8.55,"Close":8.33,"High":8.55,"Low":7.92,"TurnoverRate":1.35,"Amount":16960240.0,"Average":8.34780725500812}]	[8.1,7.87,7.92,8.2,8.11,8.17,8.22,8.31,8.53,8.38]
[{"Open":10.04,"Close":9.92,"High":10.17,"Low":9.78,"TurnoverRate":2.65,"Amount":39767111.0,"Average":9.983959980919384},{"Open":9.92,"Close":9.89,"High":9.96,"Low":9.76,"TurnoverRate":1.88,"Amount":27957573.0,"Average":9.914032978723403},{"Open":9.89,"Close":9.99,"High":10.12,"Low":9.81,"TurnoverRate":1.45,"Amount":21796106.0,"Average":10.032730034522439},{"Open":9.93,"Close":9.93,"High":10.05,"Low":9.84,"TurnoverRate":1.04,"Amount":15662449.0,"Average":9.989443842081766},{"Open":9.94,"Close":9.83,"High":10.07,"Low":9.63,"TurnoverRate":2.28,"Amount":33833199.0,"Average":9.907522621453044},{"Open":9.75,"Close":9.81,"High":9.92,"Low":9.57,"TurnoverRate":2.05,"Amount":30071975.0,"Average":9.758242203978323},{"Open":9.73,"Close":9.82,"High":9.92,"Low":9.63,"TurnoverRate":1.49,"Amount":22005828.0,"Average":9.872954372111804},{"Open":9.8,"Close":10.07,"High":10.21,"Low":9.69,"TurnoverRate":0.9,"Amount":37925781.0,"Average":10.065228503184713},{"Open":10.08,"Close":10.2,"High":10.33,"Low":9.98,"TurnoverRate":0.76,"Amount":32941541.0,"Average":10.282984548150461},{"Open":10.18,"Close":10.63,"High":10.73,"Low":10.14,"TurnoverRate":1.25,"Amount":55116538.0,"Average":10.544583508704802},{"Open":10.57,"Close":10.65,"High":10.83,"Low":10.53,"TurnoverRate":0.95,"Amount":42977676.0,"Average":10.75571249812303},{"Open":10.63,"Close":10.65,"High":10.84,"Low":10.43,"TurnoverRate":0.71,"Amount":31628953.0,"Average":10.699192544482782},{"Open":10.63,"Close":10.35,"High":10.66,"Low":10.03,"TurnoverRate":0.84,"Amount":36900532.0,"Average":10.460520467173149},{"Open":10.38,"Close":10.21,"High":10.59,"Low":10.16,"TurnoverRate":0.51,"Amount":22334767.0,"Average":10.47695234074491},{"Open":10.16,"Close":10.15,"High":10.32,"Low":10.03,"TurnoverRate":0.38,"Amount":16239134.0,"Average":10.237114038958582},{"Open":10.2,"Close":10.38,"High":10.43,"Low":10.05,"TurnoverRate":0.46,"Amount":19983858.0,"Average":10.32810894619877},{"Open":10.58,"Close":10.36,"High":10.58,"Low":10.21,"TurnoverRate":0.48,"Amount":21086838.0,"Average":10.396823784636624},{"Open":10.42,"Close":10.33,"High":10.51,"Low":10.28,"TurnoverRate":0.35,"Amount":15147681.0,"Average":10.439476912474156},{"Open":10.34,"Close":10.82,"High":11.1,"Low":10.3,"TurnoverRate":1.38,"Amount":62547745.0,"Average":10.83659540186074},{"Open":10.75,"Close":10.63,"High":11.1,"Low":10.56,"TurnoverRate":0.95,"Amount":43097776.0,"Average":10.79982358542575},{"Open":10.65,"Close":10.99,"High":11.47,"Low":10.64,"TurnoverRate":2.37,"Amount":110657663.0,"Average":11.13838859363047},{"Open":10.81,"Close":10.82,"High":11.09,"Low":10.76,"TurnoverRate":1.08,"Amount":49544719.0,"Average":10.943063279955826},{"Open":10.82,"Close":10.88,"High":11.3,"Low":10.59,"TurnoverRate":1.56,"Amount":71699089.0,"Average":10.994937817239423},{"Open":11.04,"Close":10.88,"High":11.07,"Low":10.75,"TurnoverRate":0.99,"Amount":45323752.0,"Average":10.964185979002371},{"Open":10.91,"Close":10.76,"High":10.98,"Low":10.69,"TurnoverRate":0.78,"Amount":35655766.0,"Average":10.875302263161105},{"Open":10.79,"Close":10.81,"High":10.92,"Low":10.72,"TurnoverRate":0.65,"Amount":29511972.0,"Average":10.877182662538699},{"Open":10.81,"Close":10.85,"High":10.92,"Low":10.69,"TurnoverRate":0.46,"Amount":21195796.0,"Average":10.878564976390885},{"Open":10.89,"Close":10.84,"High":10.91,"Low":10.76,"TurnoverRate":0.41,"Amount":18915449.0,"Average":10.898507144503341},{"Open":10.81,"Close":10.35,"High":10.84,"Low":10.34,"TurnoverRate":0.64,"Amount":28563755.0,"Average":10.585441372665283},{"Open":10.4,"Close":10.27,"High":10.62,"Low":10.17,"TurnoverRate":0.49,"Amount":21574394.0,"Average":10.429970510031424}]	[10.27,10.4,10.86,10.82,10.15,10.11,10.18,10.49,10.37,10.24]
[{"Open":10.33,"Close":10.34,"High":10.44,"Low":10.24,"TurnoverRate":0.56,"Amount":24265567.0,"Average":10.4014604140769},{"Open":10.34,"Close":10.44,"High":10.7,"Low":10.33,"TurnoverRate":2.16,"Amount":95719268.0,"Average":10.58595547494498},{"Open":10.45,"Close":10.48,"High":10.55,"Low":10.32,"TurnoverRate":1.37,"Amount":60428730.0,"Average":10.521237921128233},{"Open":10.73,"Close":10.38,"High":10.74,"Low":10.31,"TurnoverRate":2.02,"Amount":89201505.0,"Average":10.55951524119562},{"Open":10.28,"Close":10.13,"High":10.45,"Low":10.04,"TurnoverRate":1.67,"Amount":72217084.0,"Average":10.299070735881346},{"Open":9.95,"Close":10.05,"High":10.18,"Low":9.84,"TurnoverRate":0.89,"Amount":37497003.0,"Average":10.042315809207532},{"Open":10.04,"Close":10.01,"High":10.22,"Low":9.96,"TurnoverRate":0.78,"Amount":32958209.0,"Average":10.143484242275022},{"Open":10.01,"Close":9.78,"High":10.04,"Low":9.73,"TurnoverRate":0.73,"Amount":30423940.0,"Average":9.897826794196108},{"Open":9.83,"Close":9.79,"High":9.93,"Low":9.76,"TurnoverRate":0.58,"Amount":23843286.0,"Average":9.889786386826497},{"Open":9.8,"Close":9.88,"High":9.93,"Low":9.7,"TurnoverRate":0.58,"Amount":24124532.0,"Average":9.896431882512204},{"Open":9.88,"Close":9.69,"High":9.88,"Low":9.64,"TurnoverRate":0.57,"Amount":23459664.0,"Average":9.799358395989975},{"Open":9.7,"Close":9.85,"High":9.87,"Low":9.66,"TurnoverRate":0.53,"Amount":22006295.0,"Average":9.833897131110913},{"Open":9.86,"Close":9.85,"High":9.95,"Low":9.79,"TurnoverRate":0.63,"Amount":26216568.0,"Average":9.935787159857501},{"Open":9.88,"Close":10.44,"High":10.72,"Low":9.88,"TurnoverRate":2.33,"Amount":101374822.0,"Average":10.394645735496175},{"Open":10.38,"Close":10.39,"High":10.51,"Low":10.31,"TurnoverRate":0.89,"Amount":38893567.0,"Average":10.469613448545049},{"Open":10.42,"Close":9.92,"High":10.49,"Low":9.88,"TurnoverRate":1.54,"Amount":65925480.0,"Average":10.182484863462252},{"Open":9.93,"Close":9.2,"High":9.93,"Low":8.92,"TurnoverRate":7.29,"Amount":278252148.0,"Average":9.101446341950066},{"Open":8.91,"Close":9.01,"High":9.02,"Low":8.81,"TurnoverRate":2.99,"Amount":112752756.0,"Average":9.012289665094716},{"Open":9.01,"Close":8.91,"High":9.03,"Low":8.87,"TurnoverRate":1.65,"Amount":62137655.0,"Average":8.97917039969943},{"Open":8.9,"Close":8.82,"High":8.91,"Low":8.73,"TurnoverRate":1.69,"Amount":62600214.0,"Average":8.861237737985704},{"Open":8.83,"Close":8.84,"High":8.86,"Low":8.73,"TurnoverRate":0.97,"Amount":35865614.0,"Average":8.864024022539667},{"Open":8.81,"Close":8.84,"High":8.85,"Low":8.77,"TurnoverRate":0.96,"Amount":35748179.0,"Average":8.872717547778604},{"Open":8.84,"Close":8.82,"High":8.97,"Low":8.81,"TurnoverRate":1.23,"Amount":46036517.0,"Average":8.949556181959565},{"Open":8.82,"Close":8.83,"High":8.85,"Low":8.79,"TurnoverRate":0.59,"Amount":21918689.0,"Average":8.890159805313324},{"Open":8.79,"Close":8.83,"High":8.86,"Low":8.73,"TurnoverRate":0.85,"Amount":31554254.0,"Average":8.848641054402693},{"Open":8.83,"Close":8.74,"High":8.83,"Low":8.67,"TurnoverRate":0.69,"Amount":25582209.0,"Average":8.798696130696475},{"Open":8.68,"Close":8.67,"High":8.72,"Low":8.59,"TurnoverRate":0.42,"Amount":15474190.0,"Average":8.716380330085055},{"Open":8.67,"Close":8.64,"High":8.7,"Low":8.61,"TurnoverRate":0.31,"Amount":11318064.0,"Average":8.720961627369395},{"Open":8.62,"Close":8.69,"High":8.8,"Low":8.6,"TurnoverRate":0.65,"Amount":23822032.0,"Average":8.778108924754957},{"Open":8.69,"Close":8.7,"High":8.74,"Low":8.63,"TurnoverRate":0.33,"Amount":12178537.0,"Average":8.76784521238301}]	[8.74,8.78,8.68,8.53,8.47,8.47,8.65,8.79,8.79,8.75]
[{"Open":9.41,"Close":9.14,"High":9.41,"Low":9.05,"TurnoverRate":1.94,"Amount":75353867.0,"Average":9.261896901387678},{"Open":9.22,"Close":9.19,"High":9.31,"Low":9.17,"TurnoverRate":1.19,"Amount":46309099.0,"Average":9.299576078880254},{"Open":9.13,"Close":9.12,"High":9.27,"Low":9.07,"TurnoverRate":1.33,"Amount":51380385.0,"Average":9.23825179351637},{"Open":9.19,"Close":9.43,"High":9.47,"Low":9.19,"TurnoverRate":2.91,"Amount":114984807.0,"Average":9.426143132352339},{"Open":9.5,"Close":9.27,"High":9.5,"Low":9.23,"TurnoverRate":2.1,"Amount":83139021.0,"Average":9.42362860446137},{"Open":9.28,"Close":9.66,"High":9.71,"Low":9.2,"TurnoverRate":3.22,"Amount":129706849.0,"Average":9.60378866857202},{"Open":9.68,"Close":9.86,"High":9.89,"Low":9.63,"TurnoverRate":3.7,"Amount":153313282.0,"Average":9.882508379744225},{"Open":9.83,"Close":9.91,"High":9.96,"Low":9.65,"TurnoverRate":3.47,"Amount":144003814.0,"Average":9.894313256654437},{"Open":9.89,"Close":9.89,"High":10.01,"Low":9.8,"TurnoverRate":3.38,"Amount":141119126.0,"Average":9.968081457360618},{"Open":9.93,"Close":9.98,"High":10.01,"Low":9.81,"TurnoverRate":3.16,"Amount":132514059.0,"Average":9.994498631087513},{"Open":9.96,"Close":9.78,"High":9.96,"Low":9.71,"TurnoverRate":2.31,"Amount":95543787.0,"Average":9.872265654060756},{"Open":9.8,"Close":9.83,"High":9.91,"Low":9.68,"TurnoverRate":2.16,"Amount":89374464.0,"Average":9.86756287676375},{"Open":9.79,"Close":9.64,"High":9.79,"Low":9.53,"TurnoverRate":1.88,"Amount":76950480.0,"Average":9.738964474200449},{"Open":9.65,"Close":9.8,"High":9.82,"Low":9.56,"TurnoverRate":1.73,"Amount":70957692.0,"Average":9.781331605646228},{"Open":9.84,"Close":9.96,"High":9.97,"Low":9.73,"TurnoverRate":2.6,"Amount":108537512.0,"Average":9.970375895645784},{"Open":9.92,"Close":9.8,"High":10.0,"Low":9.76,"TurnoverRate":2.05,"Amount":85241420.0,"Average":9.908912525428654},{"Open":9.64,"Close":9.25,"High":9.65,"Low":9.19,"TurnoverRate":3.43,"Amount":135273736.0,"Average":9.405701253641679},{"Open":9.28,"Close":9.4,"High":9.44,"Low":9.23,"TurnoverRate":1.65,"Amount":65233030.0,"Average":9.424014735625542},{"Open":9.33,"Close":9.14,"High":9.41,"Low":9.12,"TurnoverRate":1.67,"Amount":65216411.0,"Average":9.291013491373784},{"Open":9.08,"Close":9.15,"High":9.26,"Low":9.07,"TurnoverRate":1.13,"Amount":43763040.0,"Average":9.237191042066826},{"Open":9.16,"Close":9.35,"High":9.39,"Low":9.14,"TurnoverRate":1.46,"Amount":57035194.0,"Average":9.334576193515655},{"Open":9.31,"Close":9.36,"High":9.63,"Low":9.29,"TurnoverRate":2.1,"Amount":83956677.0,"Average":9.539447449153505},{"Open":9.36,"Close":9.19,"High":9.48,"Low":9.13,"TurnoverRate":1.57,"Amount":61259755.0,"Average":9.305467705675051},{"Open":9.11,"Close":9.01,"High":9.18,"Low":9.01,"TurnoverRate":1.53,"Amount":58401194.0,"Average":9.12661259571808},{"Open":9.02,"Close":8.92,"High":9.03,"Low":8.86,"TurnoverRate":1.16,"Amount":43665514.0,"Average":8.996150232807285},{"Open":8.88,"Close":8.87,"High":8.97,"Low":8.85,"TurnoverRate":0.95,"Amount":35714975.0,"Average":8.974513770228164},{"Open":8.87,"Close":8.91,"High":8.91,"Low":8.72,"TurnoverRate":1.3,"Amount":48393010.0,"Average":8.880266079456831},{"Open":8.83,"Close":8.54,"High":8.86,"Low":8.51,"TurnoverRate":1.58,"Amount":57831917.0,"Average":8.722368067809903},{"Open":8.52,"Close":8.61,"High":8.7,"Low":8.43,"TurnoverRate":1.11,"Amount":40226272.0,"Average":8.651555402615278},{"Open":8.58,"Close":8.36,"High":8.62,"Low":8.2,"TurnoverRate":1.22,"Amount":43019966.0,"Average":8.440583503374667}]	[8.29,8.41,8.46,8.58,8.66,8.47,8.5,8.36,8.3,8.3]
[{"Open":8.74,"Close":8.65,"High":8.82,"Low":8.62,"TurnoverRate":0.75,"Amount":27465818.0,"Average":8.751256332642983},{"Open":8.67,"Close":8.71,"High":8.73,"Low":8.63,"TurnoverRate":0.51,"Amount":18858352.0,"Average":8.739619983316341},{"Open":8.69,"Close":8.91,"High":8.95,"Low":8.66,"TurnoverRate":1.3,"Amount":48805626.0,"Average":8.93254255280208},{"Open":8.91,"Close":9.01,"High":9.09,"Low":8.75,"TurnoverRate":1.2,"Amount":45215054.0,"Average":9.000886650475774},{"Open":9.0,"Close":9.28,"High":9.3,"Low":8.91,"TurnoverRate":2.01,"Amount":77871995.0,"Average":9.241211758004415},{"Open":9.28,"Close":9.25,"High":9.34,"Low":9.16,"TurnoverRate":1.37,"Amount":53296818.0,"Average":9.28257245367145},{"Open":9.24,"Close":9.1,"High":9.26,"Low":9.08,"TurnoverRate":1.12,"Amount":43153798.0,"Average":9.219518020808854},{"Open":9.09,"Close":9.17,"High":9.27,"Low":9.07,"TurnoverRate":1.29,"Amount":50074284.0,"Average":9.222632654940602},{"Open":9.17,"Close":9.15,"High":9.22,"Low":9.1,"TurnoverRate":0.81,"Amount":31263609.0,"Average":9.205467581414522},{"Open":9.16,"Close":9.18,"High":9.29,"Low":9.16,"TurnoverRate":0.63,"Amount":24637409.0,"Average":9.252444419408143},{"Open":9.24,"Close":9.2,"High":9.24,"Low":9.11,"TurnoverRate":0.71,"Amount":27254886.0,"Average":9.214580431401718},{"Open":9.15,"Close":9.15,"High":9.22,"Low":9.1,"TurnoverRate":0.6,"Amount":23187612.0,"Average":9.202894110176219},{"Open":9.19,"Close":9.37,"High":9.38,"Low":9.1,"TurnoverRate":1.49,"Amount":58289766.0,"Average":9.326959485407066},{"Open":9.4,"Close":9.67,"High":9.77,"Low":9.37,"TurnoverRate":2.64,"Amount":107404409.0,"Average":9.716866213110897},{"Open":9.7,"Close":9.56,"High":9.74,"Low":9.54,"TurnoverRate":0.95,"Amount":38448698.0,"Average":9.676766919185564},{"Open":9.55,"Close":9.61,"High":9.65,"Low":9.45,"TurnoverRate":0.86,"Amount":34520364.0,"Average":9.598054829561253},{"Open":9.55,"Close":9.65,"High":9.67,"Low":9.48,"TurnoverRate":0.66,"Amount":26516116.0,"Average":9.617044828086465},{"Open":9.63,"Close":9.57,"High":9.67,"Low":9.49,"TurnoverRate":0.7,"Amount":28020524.0,"Average":9.611210811552446},{"Open":9.58,"Close":9.57,"High":9.64,"Low":9.48,"TurnoverRate":0.7,"Amount":28156298.0,"Average":9.621150862805399},{"Open":9.63,"Close":9.85,"High":9.93,"Low":9.47,"TurnoverRate":1.91,"Amount":78714150.0,"Average":9.834597316274769},{"Open":9.94,"Close":9.72,"High":9.95,"Low":9.69,"TurnoverRate":1.03,"Amount":42421320.0,"Average":9.815205923183711},{"Open":9.71,"Close":9.92,"High":9.99,"Low":9.71,"TurnoverRate":1.38,"Amount":57562742.0,"Average":9.925979790315905},{"Open":9.93,"Close":9.88,"High":9.96,"Low":9.81,"TurnoverRate":1.01,"Amount":42241889.0,"Average":9.9336584046656},{"Open":9.81,"Close":9.96,"High":10.04,"Low":9.71,"TurnoverRate":1.25,"Amount":52160360.0,"Average":9.980551834985267},{"Open":9.97,"Close":9.86,"High":9.99,"Low":9.79,"TurnoverRate":0.72,"Amount":29762068.0,"Average":9.910778554778554},{"Open":9.85,"Close":9.73,"High":9.94,"Low":9.72,"TurnoverRate":0.93,"Amount":38427662.0,"Average":9.868428864920391},{"Open":9.73,"Close":9.83,"High":9.91,"Low":9.53,"TurnoverRate":1.16,"Amount":47596242.0,"Average":9.772753629139888},{"Open":9.89,"Close":9.72,"High":9.93,"Low":9.7,"TurnoverRate":0.67,"Amount":27755010.0,"Average":9.83348449955713},{"Open":9.72,"Close":9.57,"High":9.78,"Low":9.54,"TurnoverRate":0.87,"Amount":35189305.0,"Average":9.683886014640322},{"Open":9.6,"Close":9.52,"High":9.67,"Low":9.41,"TurnoverRate":0.89,"Amount":35834235.0,"Average":9.567532172798632}]	[9.55,9.38,9.05,9.65,9.32,9.64,10.05,9.97,9.8,9.67]
[{"Open":4.52,"Close":4.63,"High":4.64,"Low":4.5,"TurnoverRate":1.15,"Amount":55963770.0,"Average":11.64553229565507},{"Open":4.6,"Close":4.86,"High":4.88,"Low":4.6,"TurnoverRate":1.43,"Amount":71647597.0,"Average":11.988821826578762},{"Open":4.78,"Close":4.83,"High":4.95,"Low":4.78,"TurnoverRate":1.46,"Amount":74819602.0,"Average":12.219235681272558},{"Open":4.83,"Close":4.79,"High":4.88,"Low":4.77,"TurnoverRate":1.0,"Amount":50739864.0,"Average":12.053655778596033},{"Open":4.78,"Close":4.8,"High":4.91,"Low":4.78,"TurnoverRate":0.91,"Amount":46212609.0,"Average":12.18076623000079},{"Open":4.8,"Close":4.85,"High":5.01,"Low":4.77,"TurnoverRate":1.37,"Amount":70398156.0,"Average":12.247417536534448},{"Open":4.86,"Close":4.93,"High":4.94,"Low":4.82,"TurnoverRate":1.33,"Amount":68372414.0,"Average":12.24851113380269},{"Open":4.95,"Close":4.84,"High":4.95,"Low":4.78,"TurnoverRate":1.0,"Amount":50822274.0,"Average":12.172416650699368},{"Open":4.81,"Close":4.86,"High":4.89,"Low":4.8,"TurnoverRate":1.01,"Amount":51524753.0,"Average":12.15063152930079},{"Open":4.84,"Close":4.96,"High":5.01,"Low":4.83,"TurnoverRate":1.84,"Amount":94738816.0,"Average":12.31029717122104},{"Open":4.88,"Close":5.03,"High":5.21,"Low":4.78,"TurnoverRate":2.34,"Amount":122937964.0,"Average":12.567131510350116},{"Open":5.02,"Close":5.17,"High":5.19,"Low":4.97,"TurnoverRate":1.59,"Amount":84830583.0,"Average":12.725096453858153},{"Open":5.17,"Close":5.18,"High":5.24,"Low":5.13,"TurnoverRate":1.63,"Amount":87794102.0,"Average":12.818902873496087},{"Open":5.18,"Close":5.21,"High":5.24,"Low":5.14,"TurnoverRate":1.41,"Amount":76036443.0,"Average":12.860068836045055},{"Open":5.22,"Close":5.11,"High":5.22,"Low":5.07,"TurnoverRate":1.37,"Amount":72623131.0,"Average":12.699681909591677},{"Open":5.07,"Close":5.16,"High":5.19,"Low":5.04,"TurnoverRate":0.9,"Amount":48061754.0,"Average":12.738676879853694},{"Open":5.22,"Close":5.19,"High":5.23,"Low":5.12,"TurnoverRate":1.25,"Amount":67014376.0,"Average":12.809047746473489},{"Open":5.21,"Close":5.14,"High":5.21,"Low":5.13,"TurnoverRate":0.83,"Amount":44798453.0,"Average":12.816402414602049},{"Open":5.11,"Close":4.99,"High":5.11,"Low":4.98,"TurnoverRate":1.11,"Amount":58416100.0,"Average":12.506390631355842},{"Open":4.99,"Close":5.0,"High":5.07,"Low":4.94,"TurnoverRate":0.69,"Amount":36009552.0,"Average":12.453158113155347},{"Open":4.93,"Close":5.0,"High":5.06,"Low":4.93,"TurnoverRate":0.68,"Amount":35583877.0,"Average":12.44887944304506},{"Open":5.01,"Close":5.06,"High":5.07,"Low":5.01,"TurnoverRate":0.75,"Amount":39365563.0,"Average":12.55239405631198},{"Open":5.06,"Close":4.96,"High":5.09,"Low":4.94,"TurnoverRate":0.72,"Amount":37725030.0,"Average":12.485943602303568},{"Open":5.06,"Close":4.95,"High":5.07,"Low":4.95,"TurnoverRate":0.79,"Amount":41604088.0,"Average":12.493344944596258},{"Open":4.95,"Close":4.81,"High":5.02,"Low":4.78,"TurnoverRate":0.66,"Amount":33488752.0,"Average":12.19324667758966},{"Open":4.88,"Close":4.79,"High":4.89,"Low":4.78,"TurnoverRate":0.47,"Amount":23734051.0,"Average":12.124055476093176},{"Open":4.8,"Close":4.81,"High":4.84,"Low":4.75,"TurnoverRate":0.57,"Amount":28645220.0,"Average":12.055561634611339},{"Open":4.79,"Close":4.92,"High":4.93,"Low":4.79,"TurnoverRate":0.51,"Amount":26056291.0,"Average":12.241621329574818},{"Open":4.93,"Close":5.17,"High":5.19,"Low":4.91,"TurnoverRate":1.49,"Amount":78758430.0,"Average":12.620329775983079},{"Open":5.2,"Close":5.54,"High":5.65,"Low":5.2,"TurnoverRate":4.55,"Amount":256722261.0,"Average":13.479489062975837}]	[5.55,6.05,5.87,6.08,5.96,6.06,6.27,6.4,6.38,6.45]
[{"Open":12.34,"Close":12.58,"High":13.2,"Low":12.09,"TurnoverRate":5.29,"Amount":662077872.0,"Average":13.825952813521946},{"Open":12.09,"Close":11.76,"High":12.58,"Low":11.31,"TurnoverRate":3.91,"Amount":464161296.0,"Average":13.11508716806908},{"Open":11.77,"Close":11.41,"High":11.77,"Low":10.48,"TurnoverRate":3.42,"Amount":374694752.0,"Average":12.091647126781744},{"Open":11.39,"Close":12.61,"High":12.61,"Low":11.31,"TurnoverRate":3.68,"Amount":433985664.0,"Average":13.013492618946952},{"Open":13.08,"Close":12.78,"High":13.16,"Low":12.16,"TurnoverRate":4.89,"Amount":612823632.0,"Average":13.855477925466372},{"Open":12.39,"Close":13.21,"High":13.86,"Low":12.22,"TurnoverRate":5.87,"Amount":766868704.0,"Average":14.43387146196673},{"Open":13.32,"Close":13.3,"High":13.64,"Low":13.04,"TurnoverRate":4.46,"Amount":579563296.0,"Average":14.36546755171747},{"Open":13.7,"Close":13.96,"High":14.28,"Low":13.24,"TurnoverRate":5.69,"Amount":762239024.0,"Average":14.809068078980243},{"Open":14.2,"Close":15.44,"High":15.47,"Low":13.94,"TurnoverRate":9.94,"Amount":1463131376.0,"Average":16.253096486735977},{"Open":14.91,"Close":14.34,"High":15.41,"Low":14.33,"TurnoverRate":6.52,"Amount":936805920.0,"Average":15.863466673891656},{"Open":14.22,"Close":14.62,"High":14.82,"Low":13.81,"TurnoverRate":4.28,"Amount":598930160.0,"Average":15.458216910009266},{"Open":14.76,"Close":14.31,"High":14.9,"Low":14.11,"TurnoverRate":3.63,"Amount":512230368.0,"Average":15.593579308833199},{"Open":14.13,"Close":14.02,"High":14.13,"Low":13.11,"TurnoverRate":4.53,"Amount":607463936.0,"Average":14.814965002902198},{"Open":13.96,"Close":12.51,"High":14.39,"Low":12.51,"TurnoverRate":5.14,"Amount":680898656.0,"Average":14.62163112358513},{"Open":12.01,"Close":13.41,"High":13.61,"Low":11.57,"TurnoverRate":4.33,"Amount":537298272.0,"Average":13.716105869378753},{"Open":12.96,"Close":12.41,"High":13.35,"Low":12.41,"TurnoverRate":2.57,"Amount":325897040.0,"Average":13.993784109890203},{"Open":12.28,"Close":11.71,"High":12.38,"Low":11.33,"TurnoverRate":2.77,"Amount":324030784.0,"Average":12.917415486669219},{"Open":11.13,"Close":10.44,"High":11.13,"Low":10.44,"TurnoverRate":4.24,"Amount":440204224.0,"Average":11.475396017278099},{"Open":9.32,"Close":9.3,"High":10.08,"Low":9.3,"TurnoverRate":2.87,"Amount":273957680.0,"Average":10.528896677888977},{"Open":9.42,"Close":9.55,"High":10.3,"Low":9.04,"TurnoverRate":4.05,"Amount":390841104.0,"Average":10.670934154592143},{"Open":10.02,"Close":10.6,"High":10.6,"Low":9.76,"TurnoverRate":3.59,"Amount":362963744.0,"Average":11.181429702445682},{"Open":11.23,"Close":11.44,"High":11.55,"Low":10.91,"TurnoverRate":4.54,"Amount":502952800.0,"Average":12.242000574430072},{"Open":11.27,"Close":11.37,"High":11.87,"Low":11.03,"TurnoverRate":3.14,"Amount":354558032.0,"Average":12.47380865600439},{"Open":11.23,"Close":10.14,"High":11.33,"Low":10.14,"TurnoverRate":2.66,"Amount":275904144.0,"Average":11.461240237944901},{"Open":9.16,"Close":10.49,"High":10.68,"Low":9.16,"TurnoverRate":3.57,"Amount":357169168.0,"Average":11.03651349555813},{"Open":10.58,"Close":9.43,"High":11.31,"Low":9.34,"TurnoverRate":6.95,"Amount":685212608.0,"Average":10.890998370830717},{"Open":9.22,"Close":9.87,"High":9.99,"Low":8.56,"TurnoverRate":3.29,"Amount":306364912.0,"Average":10.299365023868756},{"Open":10.02,"Close":10.16,"High":10.68,"Low":9.53,"TurnoverRate":7.15,"Amount":716404176.0,"Average":11.063815418828762},{"Open":9.83,"Close":9.61,"High":10.06,"Low":9.58,"TurnoverRate":3.05,"Amount":297621056.0,"Average":10.763248998249649},{"Open":9.61,"Close":9.49,"High":9.83,"Low":9.25,"TurnoverRate":2.49,"Amount":235575138.0,"Average":10.46196204695945}]	[9.58,8.03,7.5,8.18,8.03,8.41,9.09,8.68,9.58,9.13]
[{"Open":11.13,"Close":11.18,"High":11.41,"Low":11.03,"TurnoverRate":1.96,"Amount":217299463.0,"Average":12.224936174761323},{"Open":11.1,"Close":11.44,"High":11.59,"Low":10.84,"TurnoverRate":2.37,"Amount":264655040.0,"Average":12.335929896522792},{"Open":11.56,"Close":11.95,"High":12.1,"Low":11.56,"TurnoverRate":3.29,"Amount":383898480.0,"Average":12.87338428159927},{"Open":11.86,"Close":11.43,"High":12.11,"Low":11.39,"TurnoverRate":2.46,"Amount":282591184.0,"Average":12.698330382579469},{"Open":11.2,"Close":11.39,"High":11.42,"Low":10.96,"TurnoverRate":1.82,"Amount":199330628.0,"Average":12.128570350719206},{"Open":11.69,"Close":11.81,"High":12.03,"Low":11.46,"TurnoverRate":2.52,"Amount":290594208.0,"Average":12.7167473185333},{"Open":11.9,"Close":11.68,"High":12.01,"Low":11.63,"TurnoverRate":1.83,"Amount":211426093.0,"Average":12.761804600684489},{"Open":11.71,"Close":12.01,"High":12.21,"Low":11.71,"TurnoverRate":2.79,"Amount":327296192.0,"Average":12.96900526215685},{"Open":12.11,"Close":11.75,"High":12.11,"Low":11.74,"TurnoverRate":2.02,"Amount":234877422.0,"Average":12.846063334062569},{"Open":11.8,"Close":11.9,"High":12.06,"Low":11.68,"TurnoverRate":2.1,"Amount":246157938.0,"Average":12.926901582266847},{"Open":11.93,"Close":11.87,"High":12.03,"Low":11.73,"TurnoverRate":1.53,"Amount":176720833.0,"Average":12.792045762184308},{"Open":12.0,"Close":11.94,"High":12.2,"Low":11.74,"TurnoverRate":2.96,"Amount":348557264.0,"Average":12.98556599942627},{"Open":11.95,"Close":11.69,"High":11.98,"Low":11.59,"TurnoverRate":1.45,"Amount":167499027.0,"Average":12.715521908781731},{"Open":11.69,"Close":11.76,"High":11.96,"Low":11.69,"TurnoverRate":1.05,"Amount":121886018.0,"Average":12.779393145097874},{"Open":11.76,"Close":11.45,"High":11.96,"Low":11.43,"TurnoverRate":1.8,"Amount":206705959.0,"Average":12.7174710373638},{"Open":11.43,"Close":11.72,"High":11.78,"Low":11.26,"TurnoverRate":1.1,"Amount":124131157.0,"Average":12.48126339815392},{"Open":11.74,"Close":11.71,"High":11.84,"Low":11.53,"TurnoverRate":1.22,"Amount":140391380.0,"Average":12.661674437900775},{"Open":11.74,"Close":12.29,"High":12.67,"Low":11.53,"TurnoverRate":4.2,"Amount":499256112.0,"Average":13.141534954607312},{"Open":12.32,"Close":11.76,"High":12.93,"Low":11.29,"TurnoverRate":4.55,"Amount":555168656.0,"Average":13.49111086810188},{"Open":11.03,"Close":12.88,"High":13.03,"Low":11.03,"TurnoverRate":7.08,"Amount":857937520.0,"Average":13.386678816456516},{"Open":12.73,"Close":13.16,"High":13.37,"Low":12.34,"TurnoverRate":6.97,"Amount":873850528.0,"Average":13.849934352127454},{"Open":12.81,"Close":11.75,"High":12.81,"Low":11.75,"TurnoverRate":1.52,"Amount":180837416.0,"Average":13.106060008696913},{"Open":11.94,"Close":11.28,"High":12.28,"Low":10.53,"TurnoverRate":4.62,"Amount":524785216.0,"Average":12.557704517120165},{"Open":10.59,"Close":10.06,"High":11.02,"Low":10.06,"TurnoverRate":3.74,"Amount":383663712.0,"Average":11.340864434735828},{"Open":9.73,"Close":9.7,"High":10.21,"Low":9.18,"TurnoverRate":2.24,"Amount":215868901.0,"Average":10.643058631536391},{"Open":9.9,"Close":9.09,"High":10.0,"Low":9.04,"TurnoverRate":1.86,"Amount":177631240.0,"Average":10.545543273055413},{"Open":8.68,"Close":9.77,"High":9.97,"Low":8.68,"TurnoverRate":2.46,"Amount":232848703.0,"Average":10.442910262677543},{"Open":9.78,"Close":9.55,"High":10.07,"Low":9.43,"TurnoverRate":1.85,"Amount":179800198.0,"Average":10.73350713078985},{"Open":9.21,"Close":9.72,"High":9.87,"Low":9.12,"TurnoverRate":1.27,"Amount":121852063.0,"Average":10.597674639067664},{"Open":9.63,"Close":10.11,"High":10.18,"Low":9.63,"TurnoverRate":1.59,"Amount":156808785.0,"Average":10.903810209232951}]	[10.11,9.79,9.37,9.48,9.11,8.19,8.01,7.58,8.03,7.73]
[{"Open":9.06,"Close":8.84,"High":9.09,"Low":8.83,"TurnoverRate":1.42,"Amount":127674246.0,"Average":9.897612000465134},{"Open":8.73,"Close":8.79,"High":8.82,"Low":8.59,"TurnoverRate":1.16,"Amount":102302226.0,"Average":9.675799300104039},{"Open":8.83,"Close":8.94,"High":9.06,"Low":8.82,"TurnoverRate":1.39,"Amount":125557190.0,"Average":9.940635910915468},{"Open":8.93,"Close":8.79,"High":8.96,"Low":8.71,"TurnoverRate":0.89,"Amount":79098068.0,"Average":9.76434974755268},{"Open":8.87,"Close":8.91,"High":9.05,"Low":8.85,"TurnoverRate":1.6,"Amount":144818281.0,"Average":9.948360307755719},{"Open":8.98,"Close":9.12,"High":9.12,"Low":8.88,"TurnoverRate":1.64,"Amount":148813454.0,"Average":9.976967490630678},{"Open":9.13,"Close":9.03,"High":9.13,"Low":8.97,"TurnoverRate":1.12,"Amount":101554885.0,"Average":9.99428075147865},{"Open":8.95,"Close":8.86,"High":8.96,"Low":8.77,"TurnoverRate":1.03,"Amount":92542406.0,"Average":9.81590678631282},{"Open":8.96,"Close":8.94,"High":9.02,"Low":8.85,"TurnoverRate":1.06,"Amount":96056354.0,"Average":9.920102654136114},{"Open":8.95,"Close":8.48,"High":9.0,"Low":8.16,"TurnoverRate":1.75,"Amount":151027136.0,"Average":9.488715232620237},{"Open":8.43,"Close":8.32,"High":8.52,"Low":8.3,"TurnoverRate":1.01,"Amount":86461807.0,"Average":9.374890975527775},{"Open":8.24,"Close":8.29,"High":8.37,"Low":8.18,"TurnoverRate":0.88,"Amount":74426730.0,"Average":9.261202777362998},{"Open":8.28,"Close":8.41,"High":8.41,"Low":8.19,"TurnoverRate":0.64,"Amount":54474800.0,"Average":9.276095766781323},{"Open":8.4,"Close":8.46,"High":8.47,"Low":8.34,"TurnoverRate":0.64,"Amount":54555115.0,"Average":9.386472187333322},{"Open":8.56,"Close":8.32,"High":8.56,"Low":8.29,"TurnoverRate":0.67,"Amount":57096063.0,"Average":9.398064786924103},{"Open":8.33,"Close":8.3,"High":8.39,"Low":8.08,"TurnoverRate":0.93,"Amount":77510269.0,"Average":9.169340486443003},{"Open":8.24,"Close":8.18,"High":8.26,"Low":8.09,"TurnoverRate":0.86,"Amount":71815560.0,"Average":9.139048879500134},{"Open":8.23,"Close":8.46,"High":8.49,"Low":8.18,"TurnoverRate":1.14,"Amount":97669520.0,"Average":9.365454946445865},{"Open":8.39,"Close":8.48,"High":8.63,"Low":8.39,"TurnoverRate":1.1,"Amount":95534125.0,"Average":9.501628623999204},{"Open":8.48,"Close":8.49,"High":8.53,"Low":8.41,"TurnoverRate":0.68,"Amount":58836931.0,"Average":9.452778786369551},{"Open":8.5,"Close":8.13,"High":8.52,"Low":8.11,"TurnoverRate":1.05,"Amount":88935995.0,"Average":9.26281531859937},{"Open":8.03,"Close":7.85,"High":8.11,"Low":7.79,"TurnoverRate":0.95,"Amount":77146785.0,"Average":8.881023288475486},{"Open":7.89,"Close":7.91,"High":7.95,"Low":7.84,"TurnoverRate":0.44,"Amount":35268053.0,"Average":8.863324118519262},{"Open":7.99,"Close":7.86,"High":8.0,"Low":7.8,"TurnoverRate":0.51,"Amount":41067221.0,"Average":8.869427022590816},{"Open":7.8,"Close":7.8,"High":7.89,"Low":7.65,"TurnoverRate":0.92,"Amount":72804604.0,"Average":8.714939430213072},{"Open":7.83,"Close":8.01,"High":8.12,"Low":7.77,"TurnoverRate":0.92,"Amount":74605323.0,"Average":8.935090242763213},{"Open":8.12,"Close":8.37,"High":8.46,"Low":7.93,"TurnoverRate":1.61,"Amount":134411675.0,"Average":9.189913510187338},{"Open":8.32,"Close":8.48,"High":8.79,"Low":8.29,"TurnoverRate":2.43,"Amount":212261678.0,"Average":9.573281887760855},{"Open":8.33,"Close":8.12,"High":8.38,"Low":8.01,"TurnoverRate":1.37,"Amount":113444083.0,"Average":9.116221452564247},{"Open":8.14,"Close":8.21,"High":8.38,"Low":8.14,"TurnoverRate":1.11,"Amount":93503097.0,"Average":9.246563260220327}]	[8.06,8.55,8.88,8.93,8.96,9.14,8.84,9.18,9.69,10.21]
[{"Open":9.72,"Close":9.77,"High":9.8,"Low":9.68,"TurnoverRate":0.86,"Amount":83649972.0,"Average":10.63045304934616},{"Open":9.85,"Close":9.99,"High":10.04,"Low":9.75,"TurnoverRate":1.86,"Amount":184461526.0,"Average":10.804030011596987},{"Open":9.93,"Close":9.88,"High":10.07,"Low":9.79,"TurnoverRate":0.96,"Amount":94629621.0,"Average":10.778720513024956},{"Open":9.84,"Close":9.16,"High":9.86,"Low":9.14,"TurnoverRate":2.35,"Amount":221061047.0,"Average":10.276555794190934},{"Open":9.12,"Close":9.22,"High":9.3,"Low":9.03,"TurnoverRate":1.21,"Amount":111367768.0,"Average":10.019592262708052},{"Open":9.24,"Close":9.06,"High":9.27,"Low":9.03,"TurnoverRate":1.04,"Amount":95823492.0,"Average":10.010079914757592},{"Open":9.11,"Close":9.09,"High":9.16,"Low":9.04,"TurnoverRate":1.06,"Amount":96920432.0,"Average":9.964676756045403},{"Open":9.03,"Close":9.14,"High":9.18,"Low":9.02,"TurnoverRate":0.48,"Amount":43848021.0,"Average":10.00388332458762},{"Open":9.23,"Close":9.36,"High":9.4,"Low":9.21,"TurnoverRate":1.11,"Amount":103706833.0,"Average":10.176315670689824},{"Open":9.4,"Close":9.35,"High":9.44,"Low":9.3,"TurnoverRate":1.12,"Amount":105065467.0,"Average":10.242595026175458},{"Open":9.32,"Close":9.22,"High":9.32,"Low":9.13,"TurnoverRate":1.37,"Amount":126240237.0,"Average":10.082844420660846},{"Open":9.21,"Close":9.19,"High":9.26,"Low":9.13,"TurnoverRate":0.72,"Amount":66366915.0,"Average":10.068560267010543},{"Open":9.22,"Close":9.19,"High":9.25,"Low":9.12,"TurnoverRate":1.01,"Amount":93281310.0,"Average":10.040072544102294},{"Open":9.17,"Close":9.16,"High":9.25,"Low":9.13,"TurnoverRate":0.75,"Amount":69146686.0,"Average":10.075285735101268},{"Open":9.14,"Close":9.29,"High":9.29,"Low":9.1,"TurnoverRate":1.17,"Amount":107774009.0,"Average":10.089215510058883},{"Open":9.28,"Close":9.26,"High":9.32,"Low":9.21,"TurnoverRate":0.81,"Amount":75216753.0,"Average":10.132112856296137},{"Open":9.28,"Close":9.28,"High":9.3,"Low":9.2,"TurnoverRate":0.87,"Amount":80645473.0,"Average":10.13337768898271},{"Open":9.32,"Close":9.52,"High":9.53,"Low":9.29,"TurnoverRate":2.01,"Amount":189889439.0,"Average":10.289210574797346},{"Open":9.56,"Close":9.49,"High":9.74,"Low":9.46,"TurnoverRate":1.9,"Amount":182073027.0,"Average":10.44296111270433},{"Open":9.48,"Close":9.38,"High":9.49,"Low":9.31,"TurnoverRate":1.69,"Amount":159044398.0,"Average":10.241503084472035},{"Open":9.36,"Close":9.36,"High":9.38,"Low":9.27,"TurnoverRate":1.03,"Amount":96212581.0,"Average":10.181440982877945},{"Open":9.34,"Close":9.22,"High":9.38,"Low":9.22,"TurnoverRate":1.29,"Amount":119669652.0,"Average":10.142269495130984},{"Open":9.22,"Close":9.16,"High":9.28,"Low":9.15,"TurnoverRate":0.88,"Amount":80979026.0,"Average":10.08179900898882},{"Open":9.12,"Close":9.2,"High":9.23,"Low":9.09,"TurnoverRate":0.71,"Amount":65646257.0,"Average":10.029372841995906},{"Open":9.25,"Close":9.17,"High":9.25,"Low":9.12,"TurnoverRate":1.07,"Amount":98184523.0,"Average":10.039625244128143},{"Open":9.17,"Close":9.09,"High":9.17,"Low":9.09,"TurnoverRate":0.84,"Amount":77178275.0,"Average":9.993561273113379},{"Open":9.07,"Close":9.11,"High":9.15,"Low":9.0,"TurnoverRate":1.08,"Amount":99029532.0,"Average":9.963832214832628},{"Open":9.11,"Close":9.01,"High":9.14,"Low":8.99,"TurnoverRate":1.26,"Amount":114339738.0,"Average":9.935760477584964},{"Open":9.03,"Close":8.97,"High":9.06,"Low":8.91,"TurnoverRate":1.05,"Amount":94508948.0,"Average":9.853509185311841},{"Open":8.99,"Close":9.06,"High":9.08,"Low":8.94,"TurnoverRate":1.55,"Amount":140053791.0,"Average":9.877272028435618}]	[9.02,8.98,8.99,8.88,8.98,8.99,9.07,9.02,9.02,8.95]
[{"Open":7.04,"Close":7.1,"High":7.16,"Low":6.87,"TurnoverRate":0.85,"Amount":61549998.0,"Average":7.882334605435033},{"Open":7.15,"Close":7.23,"High":7.29,"Low":7.11,"TurnoverRate":0.83,"Amount":61699159.0,"Average":8.105725189836832},{"Open":7.17,"Close":7.22,"High":7.26,"Low":7.15,"TurnoverRate":0.58,"Amount":42764425.0,"Average":8.107614795434724},{"Open":7.21,"Close":7.34,"High":7.44,"Low":7.17,"TurnoverRate":0.75,"Amount":56550482.0,"Average":8.214412794329126},{"Open":7.32,"Close":7.3,"High":7.38,"Low":7.23,"TurnoverRate":0.37,"Amount":27956436.0,"Average":8.190202144489366},{"Open":7.3,"Close":7.41,"High":7.42,"Low":7.29,"TurnoverRate":0.67,"Amount":50925312.0,"Average":8.23394644935972},{"Open":7.41,"Close":7.22,"High":7.41,"Low":7.21,"TurnoverRate":0.57,"Amount":42414766.0,"Average":8.147598063698183},{"Open":7.23,"Close":7.07,"High":7.23,"Low":7.0,"TurnoverRate":1.29,"Amount":139086267.0,"Average":7.946878471031882},{"Open":7.05,"Close":7.06,"High":7.16,"Low":6.94,"TurnoverRate":0.83,"Amount":88817827.0,"Average":7.944775837701487},{"Open":7.06,"Close":7.09,"High":7.18,"Low":7.03,"TurnoverRate":0.91,"Amount":98467997.0,"Average":8.007937103030994},{"Open":7.12,"Close":7.15,"High":7.18,"Low":7.07,"TurnoverRate":1.1,"Amount":119729924.0,"Average":8.003444163692029},{"Open":7.17,"Close":7.11,"High":7.17,"Low":7.09,"TurnoverRate":0.86,"Amount":93445844.0,"Average":7.996529463109073},{"Open":7.12,"Close":7.15,"High":7.15,"Low":7.07,"TurnoverRate":0.78,"Amount":84502946.0,"Average":7.996644932953545},{"Open":7.14,"Close":7.13,"High":7.17,"Low":7.08,"TurnoverRate":0.85,"Amount":92213470.0,"Average":8.002626942870284},{"Open":7.13,"Close":7.09,"High":7.17,"Low":7.06,"TurnoverRate":0.81,"Amount":87503498.0,"Average":8.011453448449503},{"Open":7.08,"Close":7.12,"High":7.12,"Low":7.04,"TurnoverRate":0.52,"Amount":56445029.0,"Average":7.972349119362721},{"Open":7.27,"Close":7.31,"High":7.51,"Low":7.27,"TurnoverRate":1.81,"Amount":202065385.0,"Average":8.252518245641262},{"Open":7.27,"Close":7.32,"High":7.4,"Low":7.22,"TurnoverRate":0.93,"Amount":103418455.0,"Average":8.171431562645681},{"Open":7.38,"Close":7.35,"High":7.38,"Low":7.29,"TurnoverRate":0.71,"Amount":79178169.0,"Average":8.216656704336726},{"Open":7.37,"Close":7.37,"High":7.38,"Low":7.33,"TurnoverRate":0.62,"Amount":69650348.0,"Average":8.228524779963376},{"Open":7.37,"Close":7.27,"High":7.37,"Low":7.23,"TurnoverRate":0.97,"Amount":107136520.0,"Average":8.15129303457983},{"Open":7.26,"Close":7.34,"High":7.35,"Low":7.23,"TurnoverRate":0.68,"Amount":76042889.0,"Average":8.19454174165113},{"Open":7.34,"Close":7.47,"High":7.69,"Low":7.34,"TurnoverRate":1.64,"Amount":186459214.0,"Average":8.41407257991733},{"Open":7.5,"Close":7.48,"High":7.62,"Low":7.39,"TurnoverRate":1.15,"Amount":130315414.0,"Average":8.372712810727112},{"Open":7.48,"Close":7.49,"High":7.54,"Low":7.4,"TurnoverRate":0.74,"Amount":83318959.0,"Average":8.331396016239026},{"Open":7.53,"Close":7.41,"High":7.56,"Low":7.4,"TurnoverRate":0.61,"Amount":68804322.0,"Average":8.330829640392299},{"Open":7.39,"Close":7.5,"High":7.52,"Low":7.33,"TurnoverRate":0.76,"Amount":85241444.0,"Average":8.313075415207873},{"Open":7.5,"Close":7.57,"High":7.61,"Low":7.47,"TurnoverRate":0.86,"Amount":97747562.0,"Average":8.43662336765607},{"Open":7.67,"Close":7.94,"High":8.09,"Low":7.65,"TurnoverRate":2.8,"Amount":332812224.0,"Average":8.787307032227744},{"Open":7.91,"Close":7.8,"High":7.93,"Low":7.75,"TurnoverRate":1.15,"Amount":135290873.0,"Average":8.688811228782264}]	[7.78,7.8,7.72,7.77,7.72,7.64,7.69,7.55,7.6,7.56]
[{"Open":5.61,"Close":5.28,"High":5.61,"Low":5.27,"TurnoverRate":0.66,"Amount":56379195.0,"Average":6.3025202615840366},{"Open":5.28,"Close":5.29,"High":5.38,"Low":5.2,"TurnoverRate":0.68,"Amount":56701806.0,"Average":6.158754602626348},{"Open":5.3,"Close":5.46,"High":5.47,"Low":5.25,"TurnoverRate":0.54,"Amount":45456103.0,"Average":6.244227509375387},{"Open":5.51,"Close":5.49,"High":5.59,"Low":5.46,"TurnoverRate":0.42,"Amount":36841716.0,"Average":6.394022110762075},{"Open":5.54,"Close":5.44,"High":5.62,"Low":5.42,"TurnoverRate":0.55,"Amount":48205788.0,"Average":6.391899439118501},{"Open":5.44,"Close":5.3,"High":5.47,"Low":5.3,"TurnoverRate":0.41,"Amount":34606141.0,"Average":6.268547078216136},{"Open":5.3,"Close":5.43,"High":5.45,"Low":5.23,"TurnoverRate":0.43,"Amount":36276874.0,"Average":6.219461322178027},{"Open":5.5,"Close":5.55,"High":5.55,"Low":5.43,"TurnoverRate":0.52,"Amount":44812802.0,"Average":6.293844468476566},{"Open":5.6,"Close":5.71,"High":5.71,"Low":5.53,"TurnoverRate":0.72,"Amount":62671219.0,"Average":6.416038145353658},{"Open":5.67,"Close":5.82,"High":5.87,"Low":5.66,"TurnoverRate":0.94,"Amount":84237909.0,"Average":6.57913346037895},{"Open":5.85,"Close":5.75,"High":5.87,"Low":5.72,"TurnoverRate":0.53,"Amount":47046686.0,"Average":6.5735204694704485},{"Open":5.78,"Close":5.75,"High":5.79,"Low":5.65,"TurnoverRate":0.66,"Amount":58646610.0,"Average":6.50797425511846},{"Open":5.8,"Close":5.69,"High":5.8,"Low":5.65,"TurnoverRate":0.44,"Amount":38893499.0,"Average":6.499690669964404},{"Open":5.69,"Close":5.87,"High":5.91,"Low":5.65,"TurnoverRate":1.21,"Amount":108044537.0,"Average":6.580537980851219},{"Open":5.83,"Close":5.88,"High":6.04,"Low":5.8,"TurnoverRate":0.94,"Amount":86327312.0,"Average":6.73537582897714},{"Open":5.87,"Close":5.91,"High":5.96,"Low":5.84,"TurnoverRate":0.55,"Amount":49836907.0,"Average":6.713940238990152},{"Open":5.92,"Close":5.87,"High":5.92,"Low":5.84,"TurnoverRate":0.32,"Amount":28558637.0,"Average":6.667437956715617},{"Open":5.87,"Close":5.86,"High":5.91,"Low":5.82,"TurnoverRate":0.35,"Amount":32104838.0,"Average":6.662551725569137},{"Open":5.87,"Close":6.06,"High":6.15,"Low":5.86,"TurnoverRate":1.25,"Amount":115370740.0,"Average":6.810350343850535},{"Open":6.02,"Close":5.99,"High":6.05,"Low":5.95,"TurnoverRate":0.55,"Amount":50698260.0,"Average":6.785825570189528},{"Open":5.99,"Close":5.86,"High":6.04,"Low":5.86,"TurnoverRate":0.53,"Amount":48242220.0,"Average":6.757465226709249},{"Open":5.86,"Close":5.7,"High":5.9,"Low":5.59,"TurnoverRate":1.15,"Amount":101769404.0,"Average":6.511741550746708},{"Open":5.74,"Close":5.76,"High":5.76,"Low":5.61,"TurnoverRate":0.8,"Amount":70814960.0,"Average":6.491544441185098},{"Open":5.75,"Close":5.83,"High":5.99,"Low":5.71,"TurnoverRate":1.17,"Amount":106353899.0,"Average":6.667705227389566},{"Open":5.79,"Close":5.76,"High":5.83,"Low":5.7,"TurnoverRate":0.59,"Amount":52882047.0,"Average":6.550077042175017},{"Open":5.77,"Close":5.78,"High":5.85,"Low":5.74,"TurnoverRate":0.45,"Amount":40131980.0,"Average":6.5858148579680655},{"Open":5.73,"Close":5.78,"High":5.81,"Low":5.71,"TurnoverRate":0.34,"Amount":30320731.0,"Average":6.568331311468307},{"Open":5.76,"Close":5.8,"High":5.82,"Low":5.74,"TurnoverRate":0.5,"Amount":45067116.0,"Average":6.587315062486297},{"Open":5.79,"Close":5.75,"High":5.81,"Low":5.73,"TurnoverRate":0.53,"Amount":47316286.0,"Average":6.576364647180642},{"Open":5.75,"Close":5.79,"High":5.79,"Low":5.7,"TurnoverRate":0.87,"Amount":77464860.0,"Average":6.537946575515888}]	[5.78,5.91,6.02,6.01,5.87,5.8,5.91,5.86,5.48,5.58]
[{"Open":8.33,"Close":8.08,"High":8.33,"Low":7.9,"TurnoverRate":10.77,"Amount":1312105744.0,"Average":8.964889734593692},{"Open":7.91,"Close":7.69,"High":7.99,"Low":7.63,"TurnoverRate":7.88,"Amount":919549424.0,"Average":8.579543102072881},{"Open":7.6,"Close":7.89,"High":8.0,"Low":7.6,"TurnoverRate":4.35,"Amount":510282544.0,"Average":8.619652127790756},{"Open":7.83,"Close":7.68,"High":8.0,"Low":7.53,"TurnoverRate":3.88,"Amount":450746560.0,"Average":8.540554633440198},{"Open":7.69,"Close":7.63,"High":7.76,"Low":7.54,"TurnoverRate":3.45,"Amount":395336128.0,"Average":8.433081793204662},{"Open":8.09,"Close":7.77,"High":8.35,"Low":7.71,"TurnoverRate":7.1,"Amount":857490128.0,"Average":8.878455679688551},{"Open":7.65,"Close":8.5,"High":8.58,"Low":7.42,"TurnoverRate":8.56,"Amount":1033813184.0,"Average":8.881121663286248},{"Open":8.3,"Close":8.09,"High":8.39,"Low":8.01,"TurnoverRate":5.37,"Amount":655437872.0,"Average":8.983929810421799},{"Open":8.16,"Close":8.11,"High":8.22,"Low":7.8,"TurnoverRate":3.17,"Amount":380107072.0,"Average":8.823099610268123},{"Open":8.13,"Close":8.1,"High":8.3,"Low":7.96,"TurnoverRate":3.02,"Amount":367521008.0,"Average":8.953074151577235},{"Open":7.98,"Close":7.79,"High":8.11,"Low":7.78,"TurnoverRate":3.37,"Amount":398575920.0,"Average":8.69985266544579},{"Open":7.7,"Close":7.75,"High":7.85,"Low":7.65,"TurnoverRate":2.02,"Amount":234447643.0,"Average":8.526795136641038},{"Open":7.95,"Close":8.22,"High":8.34,"Low":7.81,"TurnoverRate":4.05,"Amount":489163216.0,"Average":8.883152267081197},{"Open":8.15,"Close":8.01,"High":8.24,"Low":7.9,"TurnoverRate":2.57,"Amount":308403296.0,"Average":8.810893393329048},{"Open":8.04,"Close":7.89,"High":8.13,"Low":7.77,"TurnoverRate":2.6,"Amount":307777376.0,"Average":8.716930327404555},{"Open":7.85,"Close":7.68,"High":7.94,"Low":7.58,"TurnoverRate":2.27,"Amount":263203874.0,"Average":8.544110071968136},{"Open":7.73,"Close":7.58,"High":7.73,"Low":7.5,"TurnoverRate":1.63,"Amount":185394356.0,"Average":8.38383940886254},{"Open":7.53,"Close":7.16,"High":7.57,"Low":7.11,"TurnoverRate":3.02,"Amount":332998960.0,"Average":8.108714582095512},{"Open":7.11,"Close":7.19,"High":7.29,"Low":7.1,"TurnoverRate":1.21,"Amount":132274617.0,"Average":8.016400533317173},{"Open":7.2,"Close":6.91,"High":7.27,"Low":6.9,"TurnoverRate":1.54,"Amount":165340985.0,"Average":7.870007377790471},{"Open":6.97,"Close":7.04,"High":7.13,"Low":6.96,"TurnoverRate":1.31,"Amount":139808947.0,"Average":7.837659111676692},{"Open":7.05,"Close":7.35,"High":7.35,"Low":7.04,"TurnoverRate":1.57,"Amount":171846569.0,"Average":8.039342290544871},{"Open":7.34,"Close":7.25,"High":7.34,"Low":7.16,"TurnoverRate":1.33,"Amount":145390263.0,"Average":8.022638322527245},{"Open":7.2,"Close":7.13,"High":7.22,"Low":7.0,"TurnoverRate":1.19,"Amount":127824663.0,"Average":7.882237124463519},{"Open":7.13,"Close":7.37,"High":7.48,"Low":7.13,"TurnoverRate":2.14,"Amount":236992331.0,"Average":8.162382631816413},{"Open":7.3,"Close":7.3,"High":7.44,"Low":7.26,"TurnoverRate":1.83,"Amount":202572553.0,"Average":8.126990519900987},{"Open":7.39,"Close":7.3,"High":7.49,"Low":7.28,"TurnoverRate":1.41,"Amount":156693474.0,"Average":8.16235129264316},{"Open":7.16,"Close":6.85,"High":7.17,"Low":6.6,"TurnoverRate":2.46,"Amount":257015492.0,"Average":7.677031288737548},{"Open":6.81,"Close":6.93,"High":6.93,"Low":6.73,"TurnoverRate":0.98,"Amount":102335590.0,"Average":7.649886375528877},{"Open":6.98,"Close":6.78,"High":7.0,"Low":6.78,"TurnoverRate":1.06,"Amount":110847964.0,"Average":7.679855614676865}]	[6.78,6.83,6.78,6.82,6.95,7.0,7.06,6.97,7.2,7.29]
[{"Open":6.2,"Close":6.15,"High":6.22,"Low":6.14,"TurnoverRate":0.46,"Amount":44016482.0,"Average":6.968492361276023},{"Open":6.15,"Close":5.92,"High":6.16,"Low":5.82,"TurnoverRate":1.06,"Amount":97732695.0,"Average":6.752806624795307},{"Open":5.93,"Close":5.88,"High":5.98,"Low":5.82,"TurnoverRate":0.65,"Amount":58771917.0,"Average":6.683411646974538},{"Open":5.88,"Close":6.08,"High":6.2,"Low":5.71,"TurnoverRate":1.27,"Amount":117483179.0,"Average":6.77652040745697},{"Open":6.03,"Close":6.0,"High":6.06,"Low":5.98,"TurnoverRate":0.44,"Amount":41030251.0,"Average":6.813053318499577},{"Open":6.01,"Close":5.91,"High":6.04,"Low":5.9,"TurnoverRate":0.37,"Amount":34339755.0,"Average":6.760725887425433},{"Open":5.9,"Close":6.0,"High":6.07,"Low":5.87,"TurnoverRate":0.58,"Amount":54046546.0,"Average":6.810643933666011},{"Open":6.03,"Close":6.05,"High":6.08,"Low":5.99,"TurnoverRate":0.52,"Amount":48579484.0,"Average":6.834672331804496},{"Open":6.05,"Close":6.08,"High":6.1,"Low":6.0,"TurnoverRate":0.64,"Amount":60157035.0,"Average":6.856674645238503},{"Open":6.09,"Close":6.05,"High":6.1,"Low":6.02,"TurnoverRate":0.57,"Amount":53287217.0,"Average":6.8617807566509565},{"Open":6.0,"Close":6.02,"High":6.06,"Low":5.96,"TurnoverRate":0.41,"Amount":38475917.0,"Average":6.8212454348828135},{"Open":6.0,"Close":5.92,"High":6.02,"Low":5.88,"TurnoverRate":0.66,"Amount":60114439.0,"Average":6.734530432542039},{"Open":5.96,"Close":5.95,"High":6.01,"Low":5.91,"TurnoverRate":0.35,"Amount":32530653.0,"Average":6.760459070221742},{"Open":5.92,"Close":5.75,"High":5.92,"Low":5.71,"TurnoverRate":0.66,"Amount":59322194.0,"Average":6.592966502922937},{"Open":5.71,"Close":5.41,"High":5.8,"Low":5.3,"TurnoverRate":1.12,"Amount":95878615.0,"Average":6.2969496657077935},{"Open":5.42,"Close":5.3,"High":5.43,"Low":5.21,"TurnoverRate":0.7,"Amount":58303327.0,"Average":6.113831045583717},{"Open":5.29,"Close":5.3,"High":5.35,"Low":5.16,"TurnoverRate":0.62,"Amount":51525339.0,"Average":6.065658065123726},{"Open":5.18,"Close":5.1,"High":5.2,"Low":4.96,"TurnoverRate":1.23,"Amount":98654577.0,"Average":5.887224569443947},{"Open":5.2,"Close":5.12,"High":5.22,"Low":5.02,"TurnoverRate":0.5,"Amount":40460810.0,"Average":5.924938130592043},{"Open":5.12,"Close":5.22,"High":5.28,"Low":5.11,"TurnoverRate":0.42,"Amount":34057459.0,"Average":6.005547346147064},{"Open":5.1,"Close":5.07,"High":5.13,"Low":5.0,"TurnoverRate":0.57,"Amount":45092993.0,"Average":5.865221118077053},{"Open":5.12,"Close":5.25,"High":5.25,"Low":5.08,"TurnoverRate":0.39,"Amount":31709359.0,"Average":5.999424641465168},{"Open":5.33,"Close":5.43,"High":5.58,"Low":5.3,"TurnoverRate":0.61,"Amount":52060909.0,"Average":6.263569305918163},{"Open":5.41,"Close":5.41,"High":5.42,"Low":5.33,"TurnoverRate":0.27,"Amount":22688474.0,"Average":6.1848418929233455},{"Open":5.5,"Close":5.51,"High":5.62,"Low":5.49,"TurnoverRate":0.57,"Amount":48926561.0,"Average":6.3540163114764745},{"Open":5.48,"Close":5.48,"High":5.52,"Low":5.41,"TurnoverRate":0.37,"Amount":31273293.0,"Average":6.266565073639915},{"Open":5.52,"Close":5.56,"High":5.59,"Low":5.51,"TurnoverRate":0.59,"Amount":50545469.0,"Average":6.3474612902010525},{"Open":5.56,"Close":5.5,"High":5.56,"Low":5.44,"TurnoverRate":0.61,"Amount":52481173.0,"Average":6.2961037730190155},{"Open":5.49,"Close":5.57,"High":5.62,"Low":5.38,"TurnoverRate":0.75,"Amount":64246811.0,"Average":6.309408211967356},{"Open":5.54,"Close":5.59,"High":5.63,"Low":5.5,"TurnoverRate":0.75,"Amount":65411162.0,"Average":6.3731207373631085}]	[5.57,5.68,5.67,5.79,5.71,5.72,5.8,5.83,5.99,6.14]
[{"Open":5.11,"Close":5.06,"High":5.13,"Low":5.04,"TurnoverRate":0.44,"Amount":35431050.0,"Average":5.87180358297012},{"Open":4.85,"Close":4.65,"High":4.87,"Low":4.51,"TurnoverRate":2.25,"Amount":166813617.0,"Average":5.441041182840592},{"Open":4.67,"Close":4.7,"High":4.74,"Low":4.63,"TurnoverRate":0.75,"Amount":55831002.0,"Average":5.485027901127834},{"Open":4.72,"Close":4.67,"High":4.72,"Low":4.61,"TurnoverRate":0.59,"Amount":44056921.0,"Average":5.448745439479575},{"Open":4.7,"Close":4.67,"High":4.74,"Low":4.66,"TurnoverRate":0.56,"Amount":41920786.0,"Average":5.492837432356294},{"Open":4.67,"Close":4.67,"High":4.7,"Low":4.64,"TurnoverRate":0.38,"Amount":28765904.0,"Average":5.473902304428079},{"Open":4.65,"Close":4.61,"High":4.69,"Low":4.57,"TurnoverRate":0.41,"Amount":30628039.0,"Average":5.41878189023743},{"Open":4.59,"Close":4.48,"High":4.62,"Low":4.47,"TurnoverRate":0.55,"Amount":40051084.0,"Average":5.320282146652497},{"Open":4.51,"Close":4.46,"High":4.54,"Low":4.46,"TurnoverRate":0.35,"Amount":25102790.0,"Average":5.293825259916911},{"Open":4.4,"Close":4.26,"High":4.4,"Low":4.25,"TurnoverRate":0.67,"Amount":46473287.0,"Average":5.095587535497736},{"Open":4.29,"Close":4.29,"High":4.32,"Low":4.25,"TurnoverRate":0.37,"Amount":25638545.0,"Average":5.07885045858838},{"Open":4.23,"Close":4.3,"High":4.36,"Low":4.23,"TurnoverRate":0.37,"Amount":25758235.0,"Average":5.10053959327538},{"Open":4.41,"Close":4.41,"High":4.45,"Low":4.34,"TurnoverRate":0.47,"Amount":33115748.0,"Average":5.1955236197618415},{"Open":4.43,"Close":4.44,"High":4.45,"Low":4.35,"TurnoverRate":0.42,"Amount":29169603.0,"Average":5.09068115183246},{"Open":4.44,"Close":4.39,"High":4.45,"Low":4.36,"TurnoverRate":0.41,"Amount":28247776.0,"Average":5.083095083855179},{"Open":4.39,"Close":4.38,"High":4.43,"Low":4.35,"TurnoverRate":0.36,"Amount":24559709.0,"Average":5.064484059883697},{"Open":4.37,"Close":4.29,"High":4.37,"Low":4.24,"TurnoverRate":0.45,"Amount":30871676.0,"Average":4.980587893649974},{"Open":4.28,"Close":4.26,"High":4.32,"Low":4.21,"TurnoverRate":0.42,"Amount":28326843.0,"Average":4.945587757738708},{"Open":4.26,"Close":4.32,"High":4.33,"Low":4.21,"TurnoverRate":0.31,"Amount":21279975.0,"Average":4.961176648870445},{"Open":4.3,"Close":4.26,"High":4.32,"Low":4.26,"TurnoverRate":0.25,"Amount":16957508.0,"Average":4.965740724472166},{"Open":4.27,"Close":4.19,"High":4.3,"Low":4.16,"TurnoverRate":0.38,"Amount":25701955.0,"Average":4.9182814114585325},{"Open":4.17,"Close":3.98,"High":4.18,"Low":3.87,"TurnoverRate":0.74,"Amount":47283481.0,"Average":4.694873650869302},{"Open":3.89,"Close":3.52,"High":3.97,"Low":3.51,"TurnoverRate":1.2,"Amount":72016124.0,"Average":4.386332567927252},{"Open":3.52,"Close":3.57,"High":3.62,"Low":3.51,"TurnoverRate":0.68,"Amount":39464523.0,"Average":4.260171315687206},{"Open":3.59,"Close":3.51,"High":3.65,"Low":3.51,"TurnoverRate":0.59,"Amount":34246714.0,"Average":4.272347958432615},{"Open":3.5,"Close":3.59,"High":3.63,"Low":3.43,"TurnoverRate":0.48,"Amount":27797634.0,"Average":4.254501124936866},{"Open":3.61,"Close":3.57,"High":3.67,"Low":3.56,"TurnoverRate":0.3,"Amount":17319153.0,"Average":4.297236682132843},{"Open":3.51,"Close":3.56,"High":3.6,"Low":3.44,"TurnoverRate":0.45,"Amount":25971569.0,"Average":4.231827054682917},{"Open":3.58,"Close":3.61,"High":3.64,"Low":3.54,"TurnoverRate":0.5,"Amount":29420994.0,"Average":4.289337376623755},{"Open":3.6,"Close":3.51,"High":3.63,"Low":3.49,"TurnoverRate":0.49,"Amount":28645507.0,"Average":4.2534830576426215}]	[3.53,3.62,3.56,3.61,3.59,3.47,3.49,3.57,3.51,3.54]
[{"Open":3.45,"Close":3.45,"High":3.51,"Low":3.43,"TurnoverRate":0.33,"Amount":18774646.0,"Average":4.156717514999889},{"Open":3.48,"Close":3.35,"High":3.48,"Low":3.34,"TurnoverRate":0.34,"Amount":18948179.0,"Average":4.08181189547834},{"Open":3.38,"Close":3.35,"High":3.39,"Low":3.34,"TurnoverRate":0.19,"Amount":10538962.0,"Average":4.050486951842884},{"Open":3.35,"Close":3.37,"High":3.4,"Low":3.35,"TurnoverRate":0.2,"Amount":11032864.0,"Average":4.0659163442049016},{"Open":3.4,"Close":3.35,"High":3.42,"Low":3.29,"TurnoverRate":0.45,"Amount":24542525.0,"Average":4.027127807951692},{"Open":3.38,"Close":3.37,"High":3.45,"Low":3.35,"TurnoverRate":0.44,"Amount":24586137.0,"Average":4.088354424065051},{"Open":3.32,"Close":3.31,"High":3.34,"Low":3.27,"TurnoverRate":0.37,"Amount":20401564.0,"Average":3.9913847478186018},{"Open":3.33,"Close":3.37,"High":3.42,"Low":3.25,"TurnoverRate":0.57,"Amount":31408761.0,"Average":4.02356601163178},{"Open":3.34,"Close":3.38,"High":3.4,"Low":3.31,"TurnoverRate":0.52,"Amount":28745362.0,"Average":4.052009698199913},{"Open":3.37,"Close":3.4,"High":3.41,"Low":3.36,"TurnoverRate":0.36,"Amount":20194250.0,"Average":4.078081140572306},{"Open":3.41,"Close":3.47,"High":3.47,"Low":3.37,"TurnoverRate":0.61,"Amount":34477576.0,"Average":4.106282052808975},{"Open":3.43,"Close":3.45,"High":3.45,"Low":3.36,"TurnoverRate":0.34,"Amount":19289054.0,"Average":4.115524973863321},{"Open":3.49,"Close":3.42,"High":3.5,"Low":3.38,"TurnoverRate":0.63,"Amount":35492169.0,"Average":4.12306510071792},{"Open":3.38,"Close":3.29,"High":3.42,"Low":3.29,"TurnoverRate":0.65,"Amount":35538855.0,"Average":4.026472587607492},{"Open":3.31,"Close":3.33,"High":3.36,"Low":3.3,"TurnoverRate":0.28,"Amount":15393946.0,"Average":4.025613493723849},{"Open":3.33,"Close":3.29,"High":3.33,"Low":3.26,"TurnoverRate":0.48,"Amount":25891305.0,"Average":3.983829299441461},{"Open":3.29,"Close":3.29,"High":3.33,"Low":3.26,"TurnoverRate":0.26,"Amount":13926939.0,"Average":3.9808314992139486},{"Open":3.27,"Close":3.29,"High":3.3,"Low":3.26,"TurnoverRate":0.17,"Amount":9351037.0,"Average":3.969536443519973},{"Open":3.22,"Close":2.89,"High":3.22,"Low":2.89,"TurnoverRate":0.89,"Amount":44861252.0,"Average":3.6873676250595913},{"Open":2.86,"Close":2.8,"High":2.96,"Low":2.64,"TurnoverRate":0.69,"Amount":33213102.0,"Average":3.500463944689193},{"Open":2.8,"Close":2.72,"High":2.85,"Low":2.71,"TurnoverRate":0.35,"Amount":16496575.0,"Average":3.4771357207596485},{"Open":2.72,"Close":2.7,"High":2.77,"Low":2.64,"TurnoverRate":0.29,"Amount":13388414.0,"Average":3.3950587041967797},{"Open":2.75,"Close":2.73,"High":2.79,"Low":2.69,"TurnoverRate":0.28,"Amount":12928387.0,"Average":3.421022730279696},{"Open":2.71,"Close":2.55,"High":2.71,"Low":2.53,"TurnoverRate":0.54,"Amount":24320209.0,"Average":3.2989974226804124},{"Open":2.52,"Close":2.59,"High":2.61,"Low":2.47,"TurnoverRate":0.5,"Amount":21925982.0,"Average":3.229490816431738},{"Open":2.6,"Close":2.73,"High":2.78,"Low":2.6,"TurnoverRate":0.65,"Amount":30320420.0,"Average":3.3965989671435133},{"Open":2.75,"Close":2.67,"High":2.75,"Low":2.65,"TurnoverRate":0.48,"Amount":22273846.0,"Average":3.3886364120430237},{"Open":2.62,"Close":2.68,"High":2.71,"Low":2.61,"TurnoverRate":0.46,"Amount":21340695.0,"Average":3.3614804838862113},{"Open":2.54,"Close":2.64,"High":2.66,"Low":2.52,"TurnoverRate":0.49,"Amount":21851706.0,"Average":3.278231243530312},{"Open":2.68,"Close":2.89,"High":2.97,"Low":2.67,"TurnoverRate":2.3,"Amount":112294948.0,"Average":3.5680112605527965}]	[2.79,2.72,2.75,2.79,2.81,2.81,2.82,2.81,2.82,2.81]
[{"Open":2.89,"Close":2.91,"High":3.0,"Low":2.85,"TurnoverRate":1.53,"Amount":75518023.0,"Average":3.625410365719004},{"Open":2.9,"Close":2.98,"High":3.1,"Low":2.87,"TurnoverRate":1.7,"Amount":85263844.0,"Average":3.6833102506836237},{"Open":2.94,"Close":3.35,"High":3.35,"Low":2.93,"TurnoverRate":3.32,"Amount":176861059.0,"Average":3.9048986247049706},{"Open":3.63,"Close":3.75,"High":3.75,"Low":3.52,"TurnoverRate":7.04,"Amount":422786448.0,"Average":4.397228118200615},{"Open":3.5,"Close":3.56,"High":3.68,"Low":3.43,"TurnoverRate":6.37,"Amount":369996224.0,"Average":4.2544096716367115},{"Open":3.54,"Close":3.64,"High":3.82,"Low":3.43,"TurnoverRate":5.91,"Amount":346895120.0,"Average":4.297591258509511},{"Open":3.61,"Close":3.82,"High":3.99,"Low":3.57,"TurnoverRate":6.66,"Amount":407367088.0,"Average":4.4780524504312975},{"Open":3.74,"Close":3.58,"High":3.78,"Low":3.48,"TurnoverRate":3.2,"Amount":287560576.0,"Average":4.287437487419954},{"Open":3.57,"Close":3.61,"High":3.73,"Low":3.51,"TurnoverRate":2.11,"Amount":191041268.0,"Average":4.313368961741231},{"Open":3.62,"Close":3.48,"High":3.65,"Low":3.43,"TurnoverRate":1.74,"Amount":153060125.0,"Average":4.194140511538946},{"Open":3.44,"Close":3.7,"High":3.83,"Low":3.42,"TurnoverRate":3.5,"Amount":320297344.0,"Average":4.372552537958112},{"Open":3.64,"Close":3.54,"High":3.66,"Low":3.45,"TurnoverRate":2.23,"Amount":197351440.0,"Average":4.2201122646451905},{"Open":3.54,"Close":3.59,"High":3.78,"Low":3.44,"TurnoverRate":2.58,"Amount":232776145.0,"Average":4.311451800511945},{"Open":3.59,"Close":3.51,"High":3.71,"Low":3.45,"TurnoverRate":2.03,"Amount":179716567.0,"Average":4.2162739035062},{"Open":3.5,"Close":3.33,"High":3.5,"Low":3.19,"TurnoverRate":1.76,"Amount":148031018.0,"Average":4.022166678440813},{"Open":2.93,"Close":2.93,"High":2.93,"Low":2.93,"TurnoverRate":0.37,"Amount":28210298.0,"Average":3.62},{"Open":2.57,"Close":2.57,"High":2.75,"Low":2.57,"TurnoverRate":3.06,"Amount":211455022.0,"Average":3.3036130622804936},{"Open":2.72,"Close":2.73,"High":2.75,"Low":2.6,"TurnoverRate":1.5,"Amount":106520848.0,"Average":3.3791147500420324},{"Open":2.73,"Close":2.85,"High":2.88,"Low":2.73,"TurnoverRate":1.09,"Amount":87238501.0,"Average":3.4956084162105414},{"Open":2.86,"Close":3.0,"High":3.04,"Low":2.82,"TurnoverRate":1.08,"Amount":90894690.0,"Average":3.656527423546355},{"Open":2.99,"Close":3.02,"High":3.07,"Low":2.91,"TurnoverRate":1.05,"Amount":89018329.0,"Average":3.6898789222797928},{"Open":3.01,"Close":3.11,"High":3.21,"Low":2.96,"TurnoverRate":1.14,"Amount":98948834.0,"Average":3.7805112824470646},{"Open":3.11,"Close":3.09,"High":3.17,"Low":3.03,"TurnoverRate":0.87,"Amount":75982880.0,"Average":3.787893954953787},{"Open":3.14,"Close":3.47,"High":3.47,"Low":3.14,"TurnoverRate":1.94,"Amount":180961225.0,"Average":4.07330882071575},{"Open":3.68,"Close":3.7,"High":3.87,"Low":3.53,"TurnoverRate":2.85,"Amount":284251136.0,"Average":4.355905327438646},{"Open":3.63,"Close":3.81,"High":3.99,"Low":3.58,"TurnoverRate":2.88,"Amount":297710864.0,"Average":4.511426874212007},{"Open":3.61,"Close":3.68,"High":3.86,"Low":3.61,"TurnoverRate":2.37,"Amount":239710960.0,"Average":4.409085575021842},{"Open":3.65,"Close":3.69,"High":3.76,"Low":3.5,"TurnoverRate":2.23,"Amount":220498454.0,"Average":4.312253417558133},{"Open":3.72,"Close":3.86,"High":3.9,"Low":3.61,"TurnoverRate":2.77,"Amount":284818240.0,"Average":4.479675873425805},{"Open":3.89,"Close":3.86,"High":4.09,"Low":3.75,"TurnoverRate":3.1,"Amount":329466272.0,"Average":4.629708656825479}]	[3.82,3.87,3.79,3.86,3.97,4.07,4.01,4.03,3.77,4.43]
[{"Open":3.8,"Close":3.75,"High":3.86,"Low":3.72,"TurnoverRate":1.12,"Amount":115063893.0,"Average":4.4810999859799985},{"Open":3.84,"Close":3.96,"High":3.99,"Low":3.77,"TurnoverRate":1.71,"Amount":180072849.0,"Average":4.592500140269624},{"Open":4.01,"Close":4.19,"High":4.29,"Low":3.96,"TurnoverRate":2.34,"Amount":260466128.0,"Average":4.846350307378574},{"Open":4.13,"Close":3.86,"High":4.24,"Low":3.82,"TurnoverRate":1.68,"Amount":181945099.0,"Average":4.714446338853318},{"Open":3.79,"Close":3.8,"High":3.87,"Low":3.54,"TurnoverRate":1.34,"Amount":135681843.0,"Average":4.40828891964599},{"Open":3.85,"Close":4.04,"High":4.14,"Low":3.79,"TurnoverRate":1.69,"Amount":180697517.0,"Average":4.65161372283518},{"Open":4.01,"Close":3.89,"High":4.04,"Low":3.84,"TurnoverRate":1.15,"Amount":122284665.0,"Average":4.6230639673358285},{"Open":3.8,"Close":3.81,"High":3.96,"Low":3.75,"TurnoverRate":0.92,"Amount":96175842.0,"Average":4.549924164652118},{"Open":3.81,"Close":3.88,"High":3.96,"Low":3.78,"TurnoverRate":0.96,"Amount":100347728.0,"Average":4.563417615600102},{"Open":3.89,"Close":3.98,"High":4.0,"Low":3.72,"TurnoverRate":1.14,"Amount":119502704.0,"Average":4.579068726626203},{"Open":3.94,"Close":3.93,"High":4.09,"Low":3.91,"TurnoverRate":1.14,"Amount":122827240.0,"Average":4.683700675706594},{"Open":3.92,"Close":4.0,"High":4.04,"Low":3.91,"TurnoverRate":0.99,"Amount":105674042.0,"Average":4.661425149647771},{"Open":3.95,"Close":3.89,"High":3.95,"Low":3.81,"TurnoverRate":0.79,"Amount":82983264.0,"Average":4.558267728645976},{"Open":3.87,"Close":3.73,"High":3.88,"Low":3.67,"TurnoverRate":1.11,"Amount":113794059.0,"Average":4.458333522698334},{"Open":3.64,"Close":3.43,"High":3.71,"Low":3.31,"TurnoverRate":1.45,"Amount":139307828.0,"Average":4.190931730459713},{"Open":3.48,"Close":3.48,"High":3.6,"Low":3.44,"TurnoverRate":0.85,"Amount":82182556.0,"Average":4.212632172477779},{"Open":3.48,"Close":3.52,"High":3.65,"Low":3.48,"TurnoverRate":0.75,"Amount":73328682.0,"Average":4.268184024725994},{"Open":3.55,"Close":3.44,"High":3.57,"Low":3.41,"TurnoverRate":0.59,"Amount":58289503.0,"Average":4.162733115756247},{"Open":3.47,"Close":3.46,"High":3.5,"Low":3.39,"TurnoverRate":0.5,"Amount":49229285.0,"Average":4.142205590333872},{"Open":3.42,"Close":3.65,"High":3.69,"Low":3.41,"TurnoverRate":0.91,"Amount":91244684.0,"Average":4.256689059321876},{"Open":3.7,"Close":3.79,"High":4.04,"Low":3.7,"TurnoverRate":2.01,"Amount":214924535.0,"Average":4.524660373426076},{"Open":3.89,"Close":4.24,"High":4.24,"Low":3.82,"TurnoverRate":3.82,"Amount":429393072.0,"Average":4.750611781132},{"Open":4.13,"Close":3.92,"High":4.19,"Low":3.9,"TurnoverRate":3.14,"Amount":351268624.0,"Average":4.728897097923704},{"Open":3.9,"Close":3.85,"High":4.03,"Low":3.82,"TurnoverRate":1.3,"Amount":141903117.0,"Average":4.596871248319538},{"Open":3.85,"Close":3.84,"High":3.9,"Low":3.78,"TurnoverRate":0.93,"Amount":99674495.0,"Average":4.526441043573034},{"Open":3.92,"Close":3.88,"High":4.08,"Low":3.86,"TurnoverRate":1.87,"Amount":205681891.0,"Average":4.659139149955036},{"Open":3.84,"Close":3.95,"High":4.01,"Low":3.73,"TurnoverRate":2.27,"Amount":246772318.0,"Average":4.586343096203205},{"Open":3.96,"Close":3.96,"High":4.06,"Low":3.91,"TurnoverRate":1.57,"Amount":173523596.0,"Average":4.662883016515378},{"Open":3.96,"Close":3.84,"High":3.98,"Low":3.81,"TurnoverRate":1.43,"Amount":154878929.0,"Average":4.572949171058653},{"Open":3.86,"Close":3.81,"High":3.94,"Low":3.77,"TurnoverRate":1.26,"Amount":135532966.0,"Average":4.529315287315989}]	[3.81,3.76,3.79,3.76,3.82,4.02,3.81,3.82,3.67,3.39]
[{"Open":3.49,"Close":3.51,"High":3.54,"Low":3.45,"TurnoverRate":1.27,"Amount":86730893.0,"Average":4.17475213115701},{"Open":3.52,"Close":3.49,"High":3.59,"Low":3.48,"TurnoverRate":1.77,"Amount":122082738.0,"Average":4.222343818631435},{"Open":3.49,"Close":3.51,"High":3.55,"Low":3.43,"TurnoverRate":1.2,"Amount":81946842.0,"Average":4.17287106630003},{"Open":3.53,"Close":3.64,"High":3.66,"Low":3.48,"TurnoverRate":2.15,"Amount":150567290.0,"Average":4.275305739410925},{"Open":3.64,"Close":3.7,"High":3.81,"Low":3.56,"TurnoverRate":2.21,"Amount":158169174.0,"Average":4.381247652445611},{"Open":3.77,"Close":3.79,"High":3.93,"Low":3.65,"TurnoverRate":2.81,"Amount":206555006.0,"Average":4.499011265225043},{"Open":3.8,"Close":3.73,"High":3.81,"Low":3.68,"TurnoverRate":1.55,"Amount":112528532.0,"Average":4.42363912257253},{"Open":3.79,"Close":3.69,"High":3.79,"Low":3.66,"TurnoverRate":1.34,"Amount":97130571.0,"Average":4.415206576632681},{"Open":3.7,"Close":3.53,"High":3.7,"Low":3.5,"TurnoverRate":1.96,"Amount":136395588.0,"Average":4.262908310127235},{"Open":3.57,"Close":3.51,"High":3.57,"Low":3.47,"TurnoverRate":1.17,"Amount":80025987.0,"Average":4.192739851625207},{"Open":3.51,"Close":3.51,"High":3.52,"Low":3.43,"TurnoverRate":1.0,"Amount":68055782.0,"Average":4.159660043151661},{"Open":3.51,"Close":3.53,"High":3.59,"Low":3.49,"TurnoverRate":1.19,"Amount":82256549.0,"Average":4.217549196550345},{"Open":3.52,"Close":3.42,"High":3.52,"Low":3.39,"TurnoverRate":0.98,"Amount":65743373.0,"Average":4.106189134833987},{"Open":3.4,"Close":3.48,"High":3.55,"Low":3.4,"TurnoverRate":1.2,"Amount":82392915.0,"Average":4.18633405143943},{"Open":3.46,"Close":3.38,"High":3.5,"Low":3.37,"TurnoverRate":0.99,"Amount":66811027.0,"Average":4.1145115439804405},{"Open":3.41,"Close":3.29,"High":3.43,"Low":3.28,"TurnoverRate":1.18,"Amount":78345322.0,"Average":4.04854000981836},{"Open":3.29,"Close":3.3,"High":3.33,"Low":3.26,"TurnoverRate":0.7,"Amount":45965012.0,"Average":3.993554362369459},{"Open":3.3,"Close":3.24,"High":3.32,"Low":3.21,"TurnoverRate":0.66,"Amount":42368443.0,"Average":3.938649171245038},{"Open":3.23,"Close":3.18,"High":3.27,"Low":3.17,"TurnoverRate":0.58,"Amount":37288096.0,"Average":3.915870745513164},{"Open":3.19,"Close":3.35,"High":3.36,"Low":3.14,"TurnoverRate":1.06,"Amount":68531849.0,"Average":3.9527647265784966},{"Open":3.37,"Close":3.37,"High":3.39,"Low":3.29,"TurnoverRate":0.8,"Amount":53072663.0,"Average":4.040676000791802},{"Open":3.37,"Close":3.4,"High":3.44,"Low":3.34,"TurnoverRate":0.97,"Amount":65037696.0,"Average":4.089135240490412},{"Open":3.44,"Close":3.44,"High":3.5,"Low":3.43,"TurnoverRate":0.87,"Amount":59427237.0,"Average":4.153398214997099},{"Open":3.45,"Close":3.49,"High":3.51,"Low":3.38,"TurnoverRate":1.34,"Amount":90887993.0,"Average":4.151975669588813},{"Open":3.5,"Close":3.42,"High":3.5,"Low":3.4,"TurnoverRate":0.94,"Amount":63640917.0,"Average":4.123530284573917},{"Open":3.43,"Close":3.43,"High":3.5,"Low":3.39,"TurnoverRate":0.7,"Amount":47380767.0,"Average":4.135060785631376},{"Open":3.42,"Close":3.36,"High":3.45,"Low":3.31,"TurnoverRate":0.71,"Amount":47318178.0,"Average":4.067651640189808},{"Open":3.37,"Close":3.28,"High":3.37,"Low":3.24,"TurnoverRate":0.63,"Amount":40754245.0,"Average":3.97435661137279},{"Open":3.32,"Close":3.32,"High":3.35,"Low":3.29,"TurnoverRate":0.45,"Amount":29335672.0,"Average":4.008098263447692},{"Open":3.31,"Close":3.29,"High":3.34,"Low":3.28,"TurnoverRate":0.41,"Amount":26626828.0,"Average":3.9949630163088328}]	[3.29,3.27,3.3,3.38,3.25,3.17,3.04,3.1,3.04,3.02]
[{"Open":3.26,"Close":3.24,"High":3.28,"Low":3.2,"TurnoverRate":1.17,"Amount":75307660.0,"Average":3.926404863450088},{"Open":3.21,"Close":3.35,"High":3.4,"Low":3.16,"TurnoverRate":2.65,"Amount":173631288.0,"Average":4.004651754948406},{"Open":3.34,"Close":3.37,"High":3.41,"Low":3.31,"TurnoverRate":2.12,"Amount":140115710.0,"Average":4.044560517276217},{"Open":3.36,"Close":3.4,"High":3.53,"Low":3.33,"TurnoverRate":3.6,"Amount":242544631.0,"Average":4.1143289873658215},{"Open":3.46,"Close":3.42,"High":3.49,"Low":3.36,"TurnoverRate":1.98,"Amount":132505465.0,"Average":4.091051156098811},{"Open":3.42,"Close":3.34,"High":3.42,"Low":3.31,"TurnoverRate":1.4,"Amount":92666233.0,"Average":4.036284611665498},{"Open":3.34,"Close":3.36,"High":3.39,"Low":3.31,"TurnoverRate":1.36,"Amount":89740953.0,"Average":4.037638317113664},{"Open":3.3,"Close":3.4,"High":3.61,"Low":3.23,"TurnoverRate":4.37,"Amount":292823664.0,"Average":4.094645564911947},{"Open":3.32,"Close":3.24,"High":3.32,"Low":3.23,"TurnoverRate":2.21,"Amount":143369026.0,"Average":3.958261577793607},{"Open":3.24,"Close":3.43,"High":3.5,"Low":3.22,"TurnoverRate":3.89,"Amount":259666016.0,"Average":4.076485568733958},{"Open":3.5,"Close":3.38,"High":3.55,"Low":3.36,"TurnoverRate":2.1,"Amount":141314067.0,"Average":4.110177479167575},{"Open":3.37,"Close":3.44,"High":3.56,"Low":3.36,"TurnoverRate":2.53,"Amount":172694877.0,"Average":4.163599776263161},{"Open":3.42,"Close":3.4,"High":3.48,"Low":3.36,"TurnoverRate":1.78,"Amount":120027503.0,"Average":4.114772522360378},{"Open":3.38,"Close":3.38,"High":3.42,"Low":3.23,"TurnoverRate":1.92,"Amount":126324271.0,"Average":4.018420456605898},{"Open":3.42,"Close":3.15,"High":3.42,"Low":3.11,"TurnoverRate":2.61,"Amount":167579561.0,"Average":3.9153737114606404},{"Open":2.77,"Close":2.77,"High":2.77,"Low":2.77,"TurnoverRate":0.24,"Amount":13811282.0,"Average":3.46},{"Open":2.42,"Close":2.62,"High":2.7,"Low":2.42,"TurnoverRate":2.81,"Amount":151406940.0,"Average":3.2899032412970404},{"Open":2.63,"Close":2.72,"High":2.81,"Low":2.63,"TurnoverRate":1.75,"Amount":98063396.0,"Average":3.4176290017913526},{"Open":2.71,"Close":2.75,"High":2.79,"Low":2.67,"TurnoverRate":1.75,"Amount":97771199.0,"Average":3.4063177936724163},{"Open":2.72,"Close":2.78,"High":2.81,"Low":2.68,"TurnoverRate":1.63,"Amount":91736258.0,"Average":3.43188173853187},{"Open":2.77,"Close":2.94,"High":2.95,"Low":2.73,"TurnoverRate":2.14,"Amount":125027461.0,"Average":3.564686590313595},{"Open":2.96,"Close":2.95,"High":3.14,"Low":2.91,"TurnoverRate":2.42,"Amount":146327709.0,"Average":3.6929806022734155},{"Open":2.96,"Close":3.01,"High":3.04,"Low":2.91,"TurnoverRate":2.03,"Amount":122308503.0,"Average":3.6871673489813515},{"Open":2.98,"Close":2.94,"High":3.03,"Low":2.92,"TurnoverRate":1.54,"Amount":92129033.0,"Average":3.650525137495443},{"Open":2.93,"Close":2.91,"High":2.97,"Low":2.86,"TurnoverRate":1.39,"Amount":82268224.0,"Average":3.607369418037675},{"Open":2.93,"Close":3.24,"High":3.25,"Low":2.93,"TurnoverRate":3.51,"Amount":218894829.0,"Average":3.8043986944121464},{"Open":3.23,"Close":3.31,"High":3.38,"Low":3.16,"TurnoverRate":2.95,"Amount":191704768.0,"Average":3.969133210073107},{"Open":3.31,"Close":3.26,"High":3.49,"Low":3.23,"TurnoverRate":2.79,"Amount":183818720.0,"Average":4.019995582391676},{"Open":3.34,"Close":3.53,"High":3.58,"Low":3.31,"TurnoverRate":5.24,"Amount":358476576.0,"Average":4.179753699061389},{"Open":3.43,"Close":3.6,"High":3.74,"Low":3.42,"TurnoverRate":5.21,"Amount":366313408.0,"Average":4.291318779543471}]	[3.7,3.69,3.59,3.59,3.34,3.23,3.41,3.31,3.41,3.39]
[{"Open":2.92,"Close":2.94,"High":2.98,"Low":2.9,"TurnoverRate":1.35,"Amount":80122752.0,"Average":3.632959953569356},{"Open":2.98,"Close":2.97,"High":3.03,"Low":2.92,"TurnoverRate":1.54,"Amount":92103071.0,"Average":3.661130937711174},{"Open":2.96,"Close":2.91,"High":2.96,"Low":2.85,"TurnoverRate":1.28,"Amount":75462661.0,"Average":3.5941788833957267},{"Open":2.89,"Close":2.88,"High":2.92,"Low":2.83,"TurnoverRate":1.08,"Amount":62791743.0,"Average":3.564452006970896},{"Open":2.88,"Close":2.82,"High":2.88,"Low":2.81,"TurnoverRate":1.18,"Amount":67861638.0,"Average":3.526763885063325},{"Open":2.85,"Close":2.8,"High":2.85,"Low":2.79,"TurnoverRate":1.01,"Amount":57681337.0,"Average":3.5042275143525408},{"Open":2.8,"Close":2.84,"High":2.84,"Low":2.71,"TurnoverRate":1.09,"Amount":62077140.0,"Average":3.4752188906554404},{"Open":2.86,"Close":2.85,"High":2.88,"Low":2.82,"TurnoverRate":0.96,"Amount":55638516.0,"Average":3.540404319357569},{"Open":2.86,"Close":2.81,"High":2.86,"Low":2.79,"TurnoverRate":0.86,"Amount":49239629.0,"Average":3.50714604196641},{"Open":2.82,"Close":2.78,"High":2.9,"Low":2.78,"TurnoverRate":0.88,"Amount":50540969.0,"Average":3.522755210148463},{"Open":2.78,"Close":2.78,"High":2.84,"Low":2.74,"TurnoverRate":0.87,"Amount":49384108.0,"Average":3.4733268158192727},{"Open":2.78,"Close":2.72,"High":2.8,"Low":2.7,"TurnoverRate":0.65,"Amount":36835438.0,"Average":3.438418915513073},{"Open":2.75,"Close":2.76,"High":2.77,"Low":2.71,"TurnoverRate":0.85,"Amount":47567473.0,"Average":3.4296458415948665},{"Open":2.75,"Close":2.7,"High":2.76,"Low":2.68,"TurnoverRate":0.96,"Amount":53661610.0,"Average":3.398519921214463},{"Open":2.72,"Close":2.75,"High":2.78,"Low":2.69,"TurnoverRate":1.11,"Amount":62077607.0,"Average":3.4241779560046774},{"Open":2.74,"Close":2.73,"High":2.77,"Low":2.72,"TurnoverRate":0.76,"Amount":42682178.0,"Average":3.434936543831835},{"Open":2.74,"Close":2.82,"High":2.82,"Low":2.74,"TurnoverRate":1.16,"Amount":66299557.0,"Average":3.4892483593055137},{"Open":2.84,"Close":2.86,"High":2.88,"Low":2.83,"TurnoverRate":1.18,"Amount":68470716.0,"Average":3.5486616083089744},{"Open":2.86,"Close":2.82,"High":2.88,"Low":2.81,"TurnoverRate":0.97,"Amount":56259369.0,"Average":3.527653388177902},{"Open":2.84,"Close":2.82,"High":2.85,"Low":2.79,"TurnoverRate":0.79,"Amount":45297915.0,"Average":3.5116296106795666},{"Open":2.83,"Close":2.83,"High":2.86,"Low":2.78,"TurnoverRate":0.9,"Amount":51637206.0,"Average":3.51776047414674},{"Open":2.86,"Close":2.82,"High":2.89,"Low":2.81,"TurnoverRate":0.8,"Amount":46184340.0,"Average":3.5284849873939947},{"Open":2.85,"Close":3.14,"High":3.17,"Low":2.8,"TurnoverRate":4.69,"Amount":285253920.0,"Average":3.717501404225317},{"Open":3.07,"Close":2.96,"High":3.07,"Low":2.92,"TurnoverRate":3.65,"Amount":219133380.0,"Average":3.6703176660938426},{"Open":2.97,"Close":3.02,"High":3.16,"Low":2.94,"TurnoverRate":3.13,"Amount":191770395.0,"Average":3.7411021958470867},{"Open":2.91,"Close":2.96,"High":3.02,"Low":2.89,"TurnoverRate":1.97,"Amount":117887562.0,"Average":3.6476804925971194},{"Open":2.91,"Close":2.91,"High":2.99,"Low":2.89,"TurnoverRate":1.62,"Amount":95967107.0,"Average":3.6238617551544445},{"Open":2.93,"Close":2.95,"High":2.97,"Low":2.91,"TurnoverRate":1.21,"Amount":71816330.0,"Average":3.623939305249985},{"Open":2.95,"Close":2.92,"High":2.96,"Low":2.87,"TurnoverRate":1.22,"Amount":71825636.0,"Average":3.592521219820838},{"Open":2.92,"Close":2.95,"High":3.03,"Low":2.89,"TurnoverRate":1.6,"Amount":95582079.0,"Average":3.653120793441495}]	[2.96,2.97,2.99,2.93,2.91,2.89,2.95,2.98,3.05,3.05]
[{"Open":3.36,"Close":3.38,"High":3.4,"Low":3.34,"TurnoverRate":1.47,"Amount":100315127.0,"Average":4.0629861077359255},{"Open":3.39,"Close":3.39,"High":3.45,"Low":3.35,"TurnoverRate":1.9,"Amount":130579399.0,"Average":4.082162543219602},{"Open":3.39,"Close":3.32,"High":3.4,"Low":3.28,"TurnoverRate":2.4,"Amount":162475422.0,"Average":4.022624732609729},{"Open":3.26,"Close":3.27,"High":3.29,"Low":3.24,"TurnoverRate":1.65,"Amount":110049754.0,"Average":3.9511908890827687},{"Open":3.24,"Close":3.24,"High":3.33,"Low":3.21,"TurnoverRate":1.5,"Amount":99991484.0,"Average":3.9623655752061597},{"Open":3.22,"Close":3.33,"High":3.33,"Low":3.2,"TurnoverRate":1.68,"Amount":112145763.0,"Average":3.9652839094968866},{"Open":3.31,"Close":3.37,"High":3.49,"Low":3.3,"TurnoverRate":4.1,"Amount":283508928.0,"Average":4.108027252678466},{"Open":3.42,"Close":3.28,"High":3.52,"Low":3.25,"TurnoverRate":3.46,"Amount":238327579.0,"Average":4.093097822820115},{"Open":3.24,"Close":3.52,"High":3.68,"Low":3.22,"TurnoverRate":7.6,"Amount":538807760.0,"Average":4.21230855106647},{"Open":3.48,"Close":3.58,"High":3.66,"Low":3.44,"TurnoverRate":6.54,"Amount":466329840.0,"Average":4.236454433547883},{"Open":3.56,"Close":3.5,"High":3.56,"Low":3.39,"TurnoverRate":4.62,"Amount":323059200.0,"Average":4.156032346788863},{"Open":3.49,"Close":3.65,"High":3.74,"Low":3.47,"TurnoverRate":6.47,"Amount":467934960.0,"Average":4.296659066889365},{"Open":3.7,"Close":3.58,"High":3.73,"Low":3.53,"TurnoverRate":5.3,"Amount":384204672.0,"Average":4.3035509127852665},{"Open":3.65,"Close":3.61,"High":3.78,"Low":3.55,"TurnoverRate":5.83,"Amount":425794128.0,"Average":4.339842793193141},{"Open":3.67,"Close":3.51,"High":3.67,"Low":3.46,"TurnoverRate":3.7,"Amount":263788405.0,"Average":4.232288825496249},{"Open":3.47,"Close":3.37,"High":3.48,"Low":3.36,"TurnoverRate":3.09,"Amount":213261699.0,"Average":4.1052048832414805},{"Open":3.39,"Close":3.39,"High":3.42,"Low":3.34,"TurnoverRate":1.71,"Amount":117292590.0,"Average":4.064826116338306},{"Open":3.34,"Close":3.24,"High":3.37,"Low":3.22,"TurnoverRate":2.24,"Amount":150125816.0,"Average":3.9724231583403893},{"Open":3.27,"Close":3.21,"High":3.29,"Low":3.19,"TurnoverRate":1.18,"Amount":78141577.0,"Average":3.922435183744359},{"Open":3.21,"Close":3.09,"High":3.22,"Low":3.09,"TurnoverRate":1.49,"Amount":96048474.0,"Average":3.8331380749798463},{"Open":3.11,"Close":3.11,"High":3.15,"Low":3.06,"TurnoverRate":0.95,"Amount":60823636.0,"Average":3.8070450533905835},{"Open":3.12,"Close":3.05,"High":3.13,"Low":3.03,"TurnoverRate":1.02,"Amount":64755951.0,"Average":3.769548976348618},{"Open":3.13,"Close":3.17,"High":3.23,"Low":3.11,"TurnoverRate":2.08,"Amount":135696472.0,"Average":3.864994317712502},{"Open":3.21,"Close":3.27,"High":3.28,"Low":3.19,"TurnoverRate":1.81,"Amount":119985447.0,"Average":3.9321699362255766},{"Open":3.24,"Close":3.25,"High":3.29,"Low":3.22,"TurnoverRate":1.17,"Amount":77288875.0,"Average":3.938989119078562},{"Open":3.24,"Close":3.19,"High":3.26,"Low":3.17,"TurnoverRate":1.83,"Amount":120023998.0,"Average":3.8894577235666974},{"Open":3.29,"Close":3.24,"High":3.34,"Low":3.2,"TurnoverRate":2.09,"Amount":139106843.0,"Average":3.9491278279162065},{"Open":3.23,"Close":3.17,"High":3.24,"Low":3.15,"TurnoverRate":1.22,"Amount":79272786.0,"Average":3.8720271379168865},{"Open":3.18,"Close":3.17,"High":3.23,"Low":3.16,"TurnoverRate":1.11,"Amount":72816908.0,"Average":3.880402018619473},{"Open":3.17,"Close":3.23,"High":3.23,"Low":3.13,"TurnoverRate":0.96,"Amount":62702401.0,"Average":3.8710920753691904}]	[3.23,3.13,3.19,3.15,3.12,3.13,3.12,3.2,3.21,3.38]
[{"Open":3.71,"Close":3.81,"High":3.88,"Low":3.63,"TurnoverRate":7.43,"Amount":558479088.0,"Average":4.465082213356572},{"Open":3.8,"Close":3.81,"High":3.86,"Low":3.74,"TurnoverRate":4.81,"Amount":363607696.0,"Average":4.486602124797947},{"Open":3.82,"Close":3.94,"High":4.02,"Low":3.78,"TurnoverRate":5.73,"Amount":442851856.0,"Average":4.5888055374221555},{"Open":3.9,"Close":3.88,"High":3.92,"Low":3.77,"TurnoverRate":4.65,"Amount":355090912.0,"Average":4.539324286837412},{"Open":3.88,"Close":3.73,"High":3.88,"Low":3.69,"TurnoverRate":3.62,"Amount":270166288.0,"Average":4.43115659089679},{"Open":3.75,"Close":3.67,"High":3.82,"Low":3.62,"TurnoverRate":3.4,"Amount":251723360.0,"Average":4.397590546669182},{"Open":3.73,"Close":3.76,"High":3.95,"Low":3.71,"TurnoverRate":4.05,"Amount":306078208.0,"Average":4.488338551282296},{"Open":3.71,"Close":3.44,"High":3.73,"Low":3.43,"TurnoverRate":4.34,"Amount":308708208.0,"Average":4.221425564995508},{"Open":3.41,"Close":3.45,"High":3.52,"Low":3.38,"TurnoverRate":2.7,"Amount":188061908.0,"Average":4.1371749756910985},{"Open":3.51,"Close":3.41,"High":3.53,"Low":3.39,"TurnoverRate":2.39,"Amount":166868391.0,"Average":4.138272532933894},{"Open":3.4,"Close":3.29,"High":3.41,"Low":3.2,"TurnoverRate":3.39,"Amount":227193694.0,"Average":3.9759701583957074},{"Open":3.28,"Close":3.34,"High":3.35,"Low":3.26,"TurnoverRate":1.62,"Amount":109467950.0,"Average":4.005486745092299},{"Open":3.32,"Close":3.41,"High":3.47,"Low":3.3,"TurnoverRate":2.01,"Amount":138955714.0,"Average":4.09933929451192},{"Open":3.41,"Close":3.34,"High":3.42,"Low":3.3,"TurnoverRate":1.97,"Amount":134113009.0,"Average":4.040266463016018},{"Open":3.36,"Close":3.42,"High":3.43,"Low":3.32,"TurnoverRate":2.01,"Amount":137607467.0,"Average":4.07205811245491},{"Open":3.4,"Close":3.46,"High":3.5,"Low":3.38,"TurnoverRate":2.5,"Amount":174520366.0,"Average":4.147051445952047},{"Open":3.47,"Close":3.63,"High":3.88,"Low":3.44,"TurnoverRate":5.0,"Amount":367397888.0,"Average":4.3617117858308845},{"Open":3.52,"Close":3.68,"High":3.73,"Low":3.48,"TurnoverRate":3.89,"Amount":283813856.0,"Average":4.33375715958839},{"Open":3.62,"Close":3.66,"High":3.71,"Low":3.56,"TurnoverRate":2.87,"Amount":208877777.0,"Average":4.320530536514332},{"Open":3.69,"Close":3.83,"High":3.83,"Low":3.62,"TurnoverRate":4.58,"Amount":342103776.0,"Average":4.439170360527764},{"Open":3.74,"Close":3.63,"High":3.78,"Low":3.61,"TurnoverRate":3.45,"Amount":252996228.0,"Average":4.358840014403338},{"Open":3.64,"Close":3.54,"High":3.67,"Low":3.43,"TurnoverRate":3.22,"Amount":229784456.0,"Average":4.2358924180139},{"Open":3.49,"Close":3.49,"High":3.56,"Low":3.33,"TurnoverRate":2.88,"Amount":200085481.0,"Average":4.130421824907776},{"Open":3.52,"Close":3.38,"High":3.53,"Low":3.33,"TurnoverRate":2.24,"Amount":154597632.0,"Average":4.089895264273186},{"Open":3.39,"Close":3.79,"High":3.79,"Low":3.37,"TurnoverRate":7.57,"Amount":565200448.0,"Average":4.433570606046344},{"Open":3.76,"Close":3.82,"High":3.91,"Low":3.69,"TurnoverRate":10.7,"Amount":806248832.0,"Average":4.476660708881985},{"Open":3.72,"Close":3.58,"High":3.82,"Low":3.56,"TurnoverRate":6.13,"Amount":450867056.0,"Average":4.369417232790952},{"Open":3.58,"Close":3.72,"High":3.74,"Low":3.36,"TurnoverRate":5.29,"Amount":376013440.0,"Average":4.221507136449727},{"Open":3.69,"Close":3.77,"High":3.84,"Low":3.66,"TurnoverRate":5.05,"Amount":378474224.0,"Average":4.451449130643934},{"Open":3.69,"Close":3.7,"High":3.77,"Low":3.63,"TurnoverRate":3.48,"Amount":256986219.0,"Average":4.391725664775446}]	[3.77,3.96,4.13,3.95,4.12,4.01,3.73,3.77,3.92,3.8]
[{"Open":4.25,"Close":4.31,"High":4.41,"Low":4.2,"TurnoverRate":5.72,"Amount":482870160.0,"Average":5.015639499796931},{"Open":4.34,"Close":4.44,"High":4.49,"Low":4.31,"TurnoverRate":5.91,"Amount":509476144.0,"Average":5.118506190216414},{"Open":4.42,"Close":4.33,"High":4.48,"Low":4.33,"TurnoverRate":5.17,"Amount":443013968.0,"Average":5.084511184998066},{"Open":4.29,"Close":4.58,"High":4.61,"Low":4.22,"TurnoverRate":7.26,"Amount":630617152.0,"Average":5.159667584406871},{"Open":4.53,"Close":4.5,"High":4.55,"Low":4.39,"TurnoverRate":4.9,"Amount":425747440.0,"Average":5.158505375419074},{"Open":4.47,"Close":4.59,"High":4.66,"Low":4.42,"TurnoverRate":5.68,"Amount":500386160.0,"Average":5.235369645734374},{"Open":4.51,"Close":4.35,"High":4.53,"Low":4.33,"TurnoverRate":5.06,"Amount":434767328.0,"Average":5.099353712732804},{"Open":4.4,"Close":4.85,"High":4.85,"Low":4.38,"TurnoverRate":8.73,"Amount":798733888.0,"Average":5.435031692232528},{"Open":4.92,"Close":4.72,"High":5.06,"Low":4.71,"TurnoverRate":12.2,"Amount":1143563536.0,"Average":5.568652957552519},{"Open":4.8,"Close":4.84,"High":4.9,"Low":4.67,"TurnoverRate":7.41,"Amount":685186704.0,"Average":5.490647639744983},{"Open":4.76,"Close":4.78,"High":4.93,"Low":4.73,"TurnoverRate":6.3,"Amount":584162928.0,"Average":5.505247638775537},{"Open":4.81,"Close":4.9,"High":5.18,"Low":4.74,"TurnoverRate":9.39,"Amount":892996192.0,"Average":5.646763954142769},{"Open":4.92,"Close":4.76,"High":5.0,"Low":4.75,"TurnoverRate":6.09,"Amount":565834800.0,"Average":5.521389922960954},{"Open":4.73,"Close":4.67,"High":4.78,"Low":4.57,"TurnoverRate":5.64,"Amount":507863712.0,"Average":5.345078597950644},{"Open":4.66,"Close":4.65,"High":4.74,"Low":4.56,"TurnoverRate":4.44,"Amount":398997808.0,"Average":5.336628168723977},{"Open":4.66,"Close":4.65,"High":4.76,"Low":4.61,"TurnoverRate":3.99,"Amount":359993648.0,"Average":5.364072714268685},{"Open":4.62,"Close":4.68,"High":4.85,"Low":4.58,"TurnoverRate":5.75,"Amount":524174080.0,"Average":5.410689582204331},{"Open":4.68,"Close":4.56,"High":4.73,"Low":4.56,"TurnoverRate":4.56,"Amount":409647632.0,"Average":5.332328847720877},{"Open":4.54,"Close":4.56,"High":4.58,"Low":4.38,"TurnoverRate":4.89,"Amount":425807408.0,"Average":5.169297094657919},{"Open":4.55,"Close":4.57,"High":4.67,"Low":4.52,"TurnoverRate":3.67,"Amount":326874848.0,"Average":5.283474786398006},{"Open":4.54,"Close":4.73,"High":5.0,"Low":4.53,"TurnoverRate":6.5,"Amount":595959648.0,"Average":5.446438491746168},{"Open":4.71,"Close":4.76,"High":4.91,"Low":4.66,"TurnoverRate":5.05,"Amount":464368176.0,"Average":5.45733813135646},{"Open":4.69,"Close":4.98,"High":5.03,"Low":4.57,"TurnoverRate":7.86,"Amount":730591920.0,"Average":5.518903700637332},{"Open":4.98,"Close":4.94,"High":5.04,"Low":4.84,"TurnoverRate":5.17,"Amount":488528560.0,"Average":5.608044806634211},{"Open":4.92,"Close":5.0,"High":5.15,"Low":4.85,"TurnoverRate":6.92,"Amount":664816752.0,"Average":5.706939164428329},{"Open":4.95,"Close":4.88,"High":4.96,"Low":4.8,"TurnoverRate":4.25,"Amount":398110720.0,"Average":5.567982097902098},{"Open":4.85,"Close":4.87,"High":5.08,"Low":4.81,"TurnoverRate":4.95,"Amount":468455680.0,"Average":5.6192451866041795},{"Open":4.85,"Close":4.56,"High":4.91,"Low":4.54,"TurnoverRate":6.26,"Amount":567374816.0,"Average":5.383430518972833},{"Open":4.52,"Close":4.54,"High":4.6,"Low":4.46,"TurnoverRate":3.05,"Amount":268293996.0,"Average":5.216500219708429},{"Open":4.54,"Close":4.37,"High":4.54,"Low":4.35,"TurnoverRate":3.37,"Amount":290212752.0,"Average":5.108111401923114}]	[4.39,4.37,4.39,4.44,4.44,4.43,4.27,4.47,4.51,4.57]
[{"Open":7.62,"Close":7.91,"High":8.15,"Low":7.62,"TurnoverRate":11.76,"Amount":1719094144.0,"Average":8.495881991298004},{"Open":8.1,"Close":8.45,"High":8.75,"Low":7.85,"TurnoverRate":16.66,"Amount":2575356608.0,"Average":8.986522111285543},{"Open":8.45,"Close":8.37,"High":8.45,"Low":8.0,"TurnoverRate":11.69,"Amount":1774295600.0,"Average":8.827697036547244},{"Open":8.2,"Close":7.9,"High":8.22,"Low":7.81,"TurnoverRate":9.71,"Amount":1425883248.0,"Average":8.540319767128457},{"Open":7.85,"Close":7.57,"High":8.05,"Low":7.52,"TurnoverRate":7.78,"Amount":1113120272.0,"Average":8.313568189286888},{"Open":7.5,"Close":7.74,"High":7.75,"Low":7.31,"TurnoverRate":6.98,"Amount":986785760.0,"Average":8.222063577765779},{"Open":7.56,"Close":7.36,"High":7.82,"Low":7.35,"TurnoverRate":7.09,"Amount":989862976.0,"Average":8.118821672872821},{"Open":7.26,"Close":7.24,"High":7.39,"Low":6.9,"TurnoverRate":7.58,"Amount":1005469472.0,"Average":7.713565793228733},{"Open":7.24,"Close":7.41,"High":7.47,"Low":7.16,"TurnoverRate":5.53,"Amount":757251328.0,"Average":7.960684202392879},{"Open":7.39,"Close":7.43,"High":7.58,"Low":7.37,"TurnoverRate":5.41,"Amount":749411872.0,"Average":8.051923792660338},{"Open":7.33,"Close":7.59,"High":7.78,"Low":7.21,"TurnoverRate":7.65,"Amount":1069870736.0,"Average":8.13429083223089},{"Open":7.5,"Close":7.33,"High":7.55,"Low":7.15,"TurnoverRate":6.23,"Amount":849096432.0,"Average":7.928930042843109},{"Open":7.29,"Close":7.15,"High":7.29,"Low":7.02,"TurnoverRate":4.91,"Amount":652003696.0,"Average":7.722737481714865},{"Open":7.07,"Close":7.28,"High":7.33,"Low":7.01,"TurnoverRate":5.21,"Amount":701378752.0,"Average":7.822440086368422},{"Open":7.26,"Close":7.19,"High":7.33,"Low":7.06,"TurnoverRate":4.04,"Amount":540014272.0,"Average":7.77246105596168},{"Open":7.22,"Close":6.7,"High":7.3,"Low":6.7,"TurnoverRate":6.0,"Amount":781876256.0,"Average":7.573685665548515},{"Open":6.77,"Close":6.82,"High":6.85,"Low":6.52,"TurnoverRate":3.79,"Amount":477789056.0,"Average":7.321180977364805},{"Open":6.72,"Close":6.89,"High":6.94,"Low":6.66,"TurnoverRate":3.17,"Amount":405295120.0,"Average":7.434520584129593},{"Open":6.92,"Close":6.99,"High":7.15,"Low":6.91,"TurnoverRate":3.46,"Amount":453944688.0,"Average":7.626297602967562},{"Open":6.92,"Close":6.69,"High":6.95,"Low":6.65,"TurnoverRate":3.15,"Amount":399669808.0,"Average":7.375723565712936},{"Open":6.78,"Close":6.3,"High":6.81,"Low":6.11,"TurnoverRate":4.3,"Amount":515029584.0,"Average":6.970229814900278},{"Open":6.17,"Close":6.3,"High":6.44,"Low":6.17,"TurnoverRate":2.72,"Amount":319221936.0,"Average":6.81493837729364},{"Open":6.2,"Close":6.09,"High":6.39,"Low":6.05,"TurnoverRate":2.98,"Amount":343357392.0,"Average":6.692487306280687},{"Open":6.13,"Close":6.26,"High":6.34,"Low":6.13,"TurnoverRate":2.71,"Amount":315091520.0,"Average":6.756995104209779},{"Open":6.34,"Close":6.16,"High":6.52,"Low":6.1,"TurnoverRate":2.65,"Amount":306877632.0,"Average":6.743229515040981},{"Open":6.15,"Close":6.17,"High":6.28,"Low":5.97,"TurnoverRate":2.8,"Amount":320121632.0,"Average":6.6510903020317595},{"Open":6.19,"Close":5.92,"High":6.21,"Low":5.82,"TurnoverRate":2.79,"Amount":311967632.0,"Average":6.493805931624785},{"Open":6.0,"Close":6.05,"High":6.08,"Low":5.87,"TurnoverRate":1.74,"Amount":194180381.0,"Average":6.487254064130747},{"Open":6.14,"Close":6.26,"High":6.34,"Low":6.08,"TurnoverRate":2.84,"Amount":328598176.0,"Average":6.730714143795562},{"Open":6.23,"Close":6.26,"High":6.44,"Low":6.16,"TurnoverRate":3.41,"Amount":398993184.0,"Average":6.7990577265198455}]	[6.26,6.41,6.39,6.74,6.59,6.33,6.6,6.5,6.39,6.07]
[{"Open":8.08,"Close":8.74,"High":8.74,"Low":8.03,"TurnoverRate":9.65,"Amount":1494863152.0,"Average":9.001870103467754},{"Open":8.91,"Close":8.78,"High":9.07,"Low":8.45,"TurnoverRate":16.05,"Amount":2556906608.0,"Average":9.26395969939762},{"Open":8.69,"Close":8.56,"High":8.94,"Low":8.47,"TurnoverRate":9.27,"Amount":1460028400.0,"Average":9.158755788409255},{"Open":8.49,"Close":8.51,"High":8.8,"Low":8.44,"TurnoverRate":7.78,"Amount":1220057248.0,"Average":9.117444724348488},{"Open":8.48,"Close":8.28,"High":8.64,"Low":8.25,"TurnoverRate":7.75,"Amount":1187254960.0,"Average":8.91014142093366},{"Open":8.34,"Close":8.14,"High":8.38,"Low":7.97,"TurnoverRate":5.99,"Amount":889354480.0,"Average":8.637159361512852},{"Open":8.06,"Close":7.64,"High":8.13,"Low":7.45,"TurnoverRate":9.38,"Amount":1327027456.0,"Average":8.223482334131702},{"Open":7.53,"Close":7.73,"High":7.9,"Low":7.49,"TurnoverRate":5.43,"Amount":769768720.0,"Average":8.247003616915508},{"Open":7.73,"Close":7.57,"High":7.87,"Low":7.54,"TurnoverRate":4.21,"Amount":593008336.0,"Average":8.190259059915116},{"Open":7.56,"Close":7.5,"High":7.63,"Low":7.45,"TurnoverRate":3.32,"Amount":458521136.0,"Average":8.021067863677871},{"Open":7.47,"Close":7.24,"High":7.54,"Low":7.23,"TurnoverRate":4.34,"Amount":586243600.0,"Average":7.854103001405381},{"Open":7.24,"Close":7.3,"High":7.37,"Low":7.24,"TurnoverRate":2.88,"Amount":386359088.0,"Average":7.8003647823883675},{"Open":7.25,"Close":7.05,"High":7.29,"Low":7.04,"TurnoverRate":3.36,"Amount":440677232.0,"Average":7.620284318557138},{"Open":7.05,"Close":7.01,"High":7.14,"Low":6.99,"TurnoverRate":2.14,"Amount":279314320.0,"Average":7.571135205464599},{"Open":6.99,"Close":7.03,"High":7.07,"Low":6.89,"TurnoverRate":2.21,"Amount":286152704.0,"Average":7.513843406838675},{"Open":7.03,"Close":7.08,"High":7.1,"Low":6.94,"TurnoverRate":2.25,"Amount":291619360.0,"Average":7.547026291203744},{"Open":7.04,"Close":6.85,"High":7.05,"Low":6.79,"TurnoverRate":2.9,"Amount":370131488.0,"Average":7.41744982474985},{"Open":6.83,"Close":6.62,"High":6.86,"Low":6.61,"TurnoverRate":2.37,"Amount":294782976.0,"Average":7.2170422128317995},{"Open":6.64,"Close":6.67,"High":6.77,"Low":6.56,"TurnoverRate":1.64,"Amount":202761445.0,"Average":7.189459305170446},{"Open":6.61,"Close":6.62,"High":6.72,"Low":6.55,"TurnoverRate":1.4,"Amount":171630992.0,"Average":7.144533795118783},{"Open":6.62,"Close":6.26,"High":6.67,"Low":6.25,"TurnoverRate":2.44,"Amount":291296496.0,"Average":6.941514617151681},{"Open":6.3,"Close":6.36,"High":6.5,"Low":6.27,"TurnoverRate":1.99,"Amount":235695799.0,"Average":6.89980032084497},{"Open":6.37,"Close":6.13,"High":6.41,"Low":6.1,"TurnoverRate":1.8,"Amount":209086468.0,"Average":6.748164161088555},{"Open":6.25,"Close":6.11,"High":6.29,"Low":5.99,"TurnoverRate":1.65,"Amount":188353790.0,"Average":6.644505473184395},{"Open":6.19,"Close":6.28,"High":6.32,"Low":6.19,"TurnoverRate":1.68,"Amount":195970825.0,"Average":6.7889844453682535},{"Open":6.28,"Close":6.38,"High":6.4,"Low":6.22,"TurnoverRate":1.94,"Amount":228277729.0,"Average":6.826405455676367},{"Open":6.38,"Close":6.57,"High":6.57,"Low":6.32,"TurnoverRate":2.39,"Amount":287411024.0,"Average":6.991829166534896},{"Open":6.57,"Close":6.49,"High":6.58,"Low":6.43,"TurnoverRate":1.77,"Amount":213330339.0,"Average":6.990976237993649},{"Open":6.44,"Close":6.29,"High":6.45,"Low":6.28,"TurnoverRate":1.84,"Amount":217003633.0,"Average":6.871770258716236},{"Open":6.25,"Close":6.28,"High":6.34,"Low":6.2,"TurnoverRate":1.09,"Amount":127872091.0,"Average":6.800513260970149}]	[6.29,6.37,6.4,6.3,6.32,6.54,6.52,6.54,6.56,6.56]
[{"Open":4.32,"Close":4.3,"High":4.37,"Low":4.23,"TurnoverRate":1.4,"Amount":116102750.0,"Average":4.8038276621098275},{"Open":4.38,"Close":4.5,"High":4.53,"Low":4.33,"TurnoverRate":1.78,"Amount":153054605.0,"Average":4.951765175951419},{"Open":4.51,"Close":4.56,"High":4.64,"Low":4.47,"TurnoverRate":1.45,"Amount":127019008.0,"Average":5.074366618061243},{"Open":4.47,"Close":4.43,"High":4.5,"Low":4.4,"TurnoverRate":1.13,"Amount":97083273.0,"Average":4.961277634120665},{"Open":4.43,"Close":4.5,"High":4.52,"Low":4.4,"TurnoverRate":0.85,"Amount":73989150.0,"Average":5.001091614507996},{"Open":4.46,"Close":4.58,"High":4.6,"Low":4.43,"TurnoverRate":1.15,"Amount":100174162.0,"Average":5.050169995664405},{"Open":4.6,"Close":4.66,"High":4.82,"Low":4.56,"TurnoverRate":1.89,"Amount":171102087.0,"Average":5.221621307373047},{"Open":4.65,"Close":4.71,"High":4.73,"Low":4.62,"TurnoverRate":1.25,"Amount":112245830.0,"Average":5.195435715376747},{"Open":4.74,"Close":4.8,"High":4.82,"Low":4.69,"TurnoverRate":1.27,"Amount":115953985.0,"Average":5.270228436893513},{"Open":4.82,"Close":4.78,"High":4.85,"Low":4.76,"TurnoverRate":1.24,"Amount":113732136.0,"Average":5.304052046169989},{"Open":4.79,"Close":4.88,"High":4.9,"Low":4.75,"TurnoverRate":1.33,"Amount":123655259.0,"Average":5.353922246949715},{"Open":4.89,"Close":4.96,"High":5.03,"Low":4.86,"TurnoverRate":1.41,"Amount":133525779.0,"Average":5.469946867779835},{"Open":4.89,"Close":5.11,"High":5.13,"Low":4.85,"TurnoverRate":2.18,"Amount":208539813.0,"Average":5.533115756684904},{"Open":5.14,"Close":5.11,"High":5.19,"Low":5.03,"TurnoverRate":1.74,"Amount":168877418.0,"Average":5.597750590013524},{"Open":5.11,"Close":5.1,"High":5.11,"Low":5.02,"TurnoverRate":1.19,"Amount":114619041.0,"Average":5.583628024571676},{"Open":5.09,"Close":4.88,"High":5.18,"Low":4.87,"TurnoverRate":2.12,"Amount":203787858.0,"Average":5.548569429318231},{"Open":4.89,"Close":5.0,"High":5.01,"Low":4.86,"TurnoverRate":1.19,"Amount":112664888.0,"Average":5.456138155473336},{"Open":5.03,"Close":5.0,"High":5.04,"Low":4.9,"TurnoverRate":0.98,"Amount":93011633.0,"Average":5.495452520501973},{"Open":4.99,"Close":4.96,"High":5.08,"Low":4.92,"TurnoverRate":1.07,"Amount":102309192.0,"Average":5.5069189323027405},{"Open":5.01,"Close":5.01,"High":5.03,"Low":4.94,"TurnoverRate":0.93,"Amount":88712664.0,"Average":5.5078112835031385},{"Open":5.04,"Close":5.08,"High":5.09,"Low":4.95,"TurnoverRate":1.34,"Amount":129359109.0,"Average":5.552488850735058},{"Open":5.04,"Close":5.21,"High":5.25,"Low":5.03,"TurnoverRate":1.73,"Amount":170073678.0,"Average":5.684622671150002},{"Open":5.21,"Close":5.31,"High":5.32,"Low":5.18,"TurnoverRate":1.59,"Amount":159306807.0,"Average":5.774831329930691},{"Open":5.32,"Close":5.39,"High":5.45,"Low":5.29,"TurnoverRate":1.65,"Amount":168414452.0,"Average":5.8947180298490744},{"Open":5.45,"Close":5.25,"High":5.45,"Low":5.21,"TurnoverRate":1.89,"Amount":189296303.0,"Average":5.785162525595184},{"Open":5.24,"Close":5.22,"High":5.3,"Low":5.12,"TurnoverRate":1.49,"Amount":147593533.0,"Average":5.716004856493333},{"Open":5.21,"Close":5.13,"High":5.28,"Low":5.07,"TurnoverRate":1.27,"Amount":124770164.0,"Average":5.673201987914282},{"Open":5.1,"Close":5.3,"High":5.32,"Low":5.06,"TurnoverRate":1.7,"Amount":170002319.0,"Average":5.765155165339004},{"Open":5.31,"Close":5.39,"High":5.42,"Low":5.29,"TurnoverRate":1.9,"Amount":193101075.0,"Average":5.8717965286351115},{"Open":5.3,"Close":5.54,"High":5.55,"Low":5.2,"TurnoverRate":2.82,"Amount":287399472.0,"Average":5.890069701335618}]	[5.5,5.39,5.33,5.55,5.67,5.66,5.65,5.84,5.94,5.8]
[{"Open":6.43,"Close":6.02,"High":6.45,"Low":6.0,"TurnoverRate":5.01,"Amount":569738168.14,"Average":6.575955661614319},{"Open":6.05,"Close":5.85,"High":6.08,"Low":5.78,"TurnoverRate":3.28,"Amount":358145890.64,"Average":6.306451277680734},{"Open":5.89,"Close":6.11,"High":6.21,"Low":5.87,"TurnoverRate":4.38,"Amount":492827255.89,"Average":6.500984141404414},{"Open":6.01,"Close":6.28,"High":6.31,"Low":5.92,"TurnoverRate":5.15,"Amount":588586290.1,"Average":6.597850101111101},{"Open":6.2,"Close":6.1,"High":6.25,"Low":6.04,"TurnoverRate":3.12,"Amount":353875932.68,"Average":6.551935492280262},{"Open":6.04,"Close":5.77,"High":6.06,"Low":5.73,"TurnoverRate":3.8,"Amount":412154664.42,"Average":6.260808593229016},{"Open":5.78,"Close":5.68,"High":5.83,"Low":5.64,"TurnoverRate":1.91,"Amount":203595481.83,"Average":6.150344887034749},{"Open":5.65,"Close":5.7,"High":5.71,"Low":5.58,"TurnoverRate":1.4,"Amount":147529113.52,"Average":6.0859836936074725},{"Open":5.67,"Close":5.69,"High":5.75,"Low":5.64,"TurnoverRate":1.22,"Amount":129246523.02,"Average":6.1242085944977775},{"Open":5.69,"Close":5.81,"High":5.82,"Low":5.64,"TurnoverRate":2.3,"Amount":245536392.01,"Average":6.164702255369149},{"Open":5.75,"Close":5.78,"High":5.81,"Low":5.73,"TurnoverRate":1.33,"Amount":142665870.86,"Average":6.2034842988646695},{"Open":5.78,"Close":5.77,"High":5.88,"Low":5.75,"TurnoverRate":1.76,"Amount":189589159.19,"Average":6.240611693586878},{"Open":5.75,"Close":5.7,"High":5.76,"Low":5.64,"TurnoverRate":1.36,"Amount":144031262.29,"Average":6.114237660198584},{"Open":5.7,"Close":5.69,"High":5.73,"Low":5.66,"TurnoverRate":0.81,"Amount":85354023.7,"Average":6.1177786163792485},{"Open":5.6,"Close":5.58,"High":5.67,"Low":5.51,"TurnoverRate":1.44,"Amount":149244590.52,"Average":6.0131989169806},{"Open":5.6,"Close":5.3,"High":5.61,"Low":5.25,"TurnoverRate":2.0,"Amount":201112635.77,"Average":5.828996952939097},{"Open":5.31,"Close":4.99,"High":5.31,"Low":4.97,"TurnoverRate":2.18,"Amount":208810251.44,"Average":5.531514613289818},{"Open":4.96,"Close":4.89,"High":5.04,"Low":4.84,"TurnoverRate":1.32,"Amount":122354665.79,"Average":5.344702275834655},{"Open":4.94,"Close":4.97,"High":5.02,"Low":4.93,"TurnoverRate":1.18,"Amount":110051795.43,"Average":5.403091835351994},{"Open":4.93,"Close":5.08,"High":5.1,"Low":4.85,"TurnoverRate":1.16,"Amount":108862644.28,"Average":5.424985637044087},{"Open":5.05,"Close":5.09,"High":5.17,"Low":5.0,"TurnoverRate":0.97,"Amount":92868859.44,"Average":5.535156719513648},{"Open":5.1,"Close":5.05,"High":5.13,"Low":4.94,"TurnoverRate":0.99,"Amount":94382722.22,"Average":5.470605888933326},{"Open":5.0,"Close":4.94,"High":5.05,"Low":4.93,"TurnoverRate":0.85,"Amount":79900017.33,"Average":5.419448785202669},{"Open":4.99,"Close":5.05,"High":5.07,"Low":4.95,"TurnoverRate":0.85,"Amount":80270956.44,"Average":5.441139625557529},{"Open":5.05,"Close":4.91,"High":5.05,"Low":4.91,"TurnoverRate":0.94,"Amount":87404144.92,"Average":5.386771906296801},{"Open":5.0,"Close":5.02,"High":5.06,"Low":4.95,"TurnoverRate":0.92,"Amount":85404555.62,"Average":5.348347712983142},{"Open":5.0,"Close":4.94,"High":5.04,"Low":4.94,"TurnoverRate":0.72,"Amount":66650253.81,"Average":5.341207181151581},{"Open":4.94,"Close":4.78,"High":4.96,"Low":4.77,"TurnoverRate":1.02,"Amount":92126529.2,"Average":5.1892914629475255},{"Open":4.79,"Close":4.91,"High":4.93,"Low":4.73,"TurnoverRate":0.94,"Amount":85113024.27,"Average":5.206071654800352},{"Open":4.89,"Close":5.12,"High":5.13,"Low":4.86,"TurnoverRate":1.2,"Amount":111343349.93,"Average":5.343950676732868}]	[5.1,5.17,5.18,5.27,5.28,5.23,5.22,5.22,5.2,5.25]
[{"Open":4.84,"Close":4.71,"High":4.85,"Low":4.7,"TurnoverRate":0.73,"Amount":64754834.75,"Average":5.115724028282509},{"Open":4.7,"Close":4.67,"High":4.75,"Low":4.64,"TurnoverRate":0.7,"Amount":61146860.51,"Average":5.030551826805209},{"Open":4.7,"Close":4.8,"High":4.81,"Low":4.67,"TurnoverRate":0.68,"Amount":60369168.78,"Average":5.100729065346334},{"Open":4.83,"Close":4.84,"High":4.86,"Low":4.8,"TurnoverRate":0.6,"Amount":54027010.57,"Average":5.185132881300626},{"Open":4.83,"Close":4.79,"High":4.84,"Low":4.77,"TurnoverRate":0.42,"Amount":37234428.46,"Average":5.147213599856233},{"Open":4.8,"Close":4.77,"High":4.86,"Low":4.77,"TurnoverRate":0.48,"Amount":42750897.6,"Average":5.155244685084472},{"Open":4.8,"Close":4.77,"High":4.85,"Low":4.77,"TurnoverRate":0.5,"Amount":44574668.0,"Average":5.153498277337157},{"Open":4.77,"Close":4.86,"High":4.88,"Low":4.76,"TurnoverRate":0.69,"Amount":63183901.27,"Average":5.184490261834235},{"Open":4.86,"Close":4.85,"High":4.89,"Low":4.82,"TurnoverRate":0.64,"Amount":58412821.35,"Average":5.205391508341057},{"Open":4.87,"Close":4.93,"High":4.93,"Low":4.83,"TurnoverRate":0.82,"Amount":75611327.95,"Average":5.2472520559067855},{"Open":4.95,"Close":4.93,"High":5.05,"Low":4.92,"TurnoverRate":0.99,"Amount":93447965.4,"Average":5.329924392706201},{"Open":5.01,"Close":4.98,"High":5.05,"Low":4.97,"TurnoverRate":0.93,"Amount":87655229.16,"Average":5.356785824461909},{"Open":4.95,"Close":4.99,"High":5.0,"Low":4.92,"TurnoverRate":0.7,"Amount":65508287.0,"Average":5.3135650727987995},{"Open":5.01,"Close":4.92,"High":5.03,"Low":4.92,"TurnoverRate":0.58,"Amount":54716487.18,"Average":5.307436628707781},{"Open":4.97,"Close":4.94,"High":4.98,"Low":4.92,"TurnoverRate":0.59,"Amount":54961535.5,"Average":5.299898315381426},{"Open":4.97,"Close":4.93,"High":4.97,"Low":4.91,"TurnoverRate":0.54,"Amount":50020607.0,"Average":5.286193606340819},{"Open":4.94,"Close":4.99,"High":5.01,"Low":4.92,"TurnoverRate":0.75,"Amount":70367674.57,"Average":5.33322782510497},{"Open":4.99,"Close":4.98,"High":5.02,"Low":4.95,"TurnoverRate":0.51,"Amount":48044783.18,"Average":5.33427889816583},{"Open":4.99,"Close":5.0,"High":5.02,"Low":4.98,"TurnoverRate":0.58,"Amount":54686409.5,"Average":5.357893295580354},{"Open":5.01,"Close":5.02,"High":5.03,"Low":4.98,"TurnoverRate":0.57,"Amount":54052398.07,"Average":5.3594699337656415},{"Open":5.03,"Close":5.1,"High":5.1,"Low":5.02,"TurnoverRate":0.72,"Amount":68817288.96,"Average":5.4190255260173865},{"Open":5.16,"Close":5.17,"High":5.23,"Low":5.15,"TurnoverRate":1.24,"Amount":121628836.31,"Average":5.54312156474025},{"Open":5.18,"Close":5.28,"High":5.29,"Low":5.18,"TurnoverRate":1.46,"Amount":144278375.79,"Average":5.61073532998635},{"Open":5.31,"Close":5.33,"High":5.33,"Low":5.26,"TurnoverRate":1.44,"Amount":144056205.46,"Average":5.654096657534677},{"Open":5.33,"Close":5.28,"High":5.34,"Low":5.27,"TurnoverRate":1.01,"Amount":100409523.06,"Average":5.646186546031175},{"Open":5.28,"Close":5.23,"High":5.29,"Low":5.16,"TurnoverRate":0.95,"Amount":93009757.54,"Average":5.563416748314701},{"Open":5.27,"Close":5.25,"High":5.33,"Low":5.24,"TurnoverRate":1.04,"Amount":103613390.28,"Average":5.623460818878493},{"Open":5.27,"Close":5.3,"High":5.3,"Low":5.21,"TurnoverRate":1.22,"Amount":120700505.1,"Average":5.61217586449},{"Open":5.29,"Close":5.25,"High":5.31,"Low":5.24,"TurnoverRate":0.9,"Amount":89464876.6,"Average":5.620606296293969},{"Open":5.24,"Close":5.3,"High":5.3,"Low":5.22,"TurnoverRate":0.82,"Amount":81715026.6,"Average":5.632256251550825}]	[5.33,5.25,5.31,5.42,5.38,5.25,5.17,5.23,5.26,5.25]
[{"Open":4.55,"Close":4.5,"High":4.58,"Low":4.45,"TurnoverRate":0.88,"Amount":75179384.0,"Average":4.844656785668256},{"Open":4.6,"Close":4.67,"High":4.76,"Low":4.6,"TurnoverRate":2.06,"Amount":183091673.37,"Average":5.021451799549667},{"Open":4.66,"Close":4.8,"High":4.84,"Low":4.61,"TurnoverRate":1.79,"Amount":163064910.73,"Average":5.13972309275556},{"Open":4.83,"Close":4.81,"High":4.85,"Low":4.75,"TurnoverRate":1.22,"Amount":111065774.88,"Average":5.161456754483393},{"Open":4.81,"Close":4.93,"High":4.93,"Low":4.8,"TurnoverRate":1.46,"Amount":135020107.4,"Average":5.2427052757058155},{"Open":4.93,"Close":4.96,"High":5.0,"Low":4.92,"TurnoverRate":1.53,"Amount":143866470.67,"Average":5.314844790681522},{"Open":4.96,"Close":4.94,"High":4.97,"Low":4.89,"TurnoverRate":0.96,"Amount":89971632.31,"Average":5.277145238220924},{"Open":4.95,"Close":4.96,"High":5.01,"Low":4.91,"TurnoverRate":1.01,"Amount":94428102.38,"Average":5.30843882664448},{"Open":4.96,"Close":4.97,"High":5.02,"Low":4.91,"TurnoverRate":1.21,"Amount":113962220.8,"Average":5.322079512074384},{"Open":4.96,"Close":5.0,"High":5.03,"Low":4.95,"TurnoverRate":0.86,"Amount":80864763.87,"Average":5.34236870280448},{"Open":5.0,"Close":5.03,"High":5.04,"Low":4.96,"TurnoverRate":0.81,"Amount":76798090.37,"Average":5.357532848492459},{"Open":5.08,"Close":4.99,"High":5.08,"Low":4.96,"TurnoverRate":0.91,"Amount":86480083.99,"Average":5.361111151819478},{"Open":4.96,"Close":5.03,"High":5.04,"Low":4.96,"TurnoverRate":0.87,"Amount":82853651.0,"Average":5.362383485751639},{"Open":5.05,"Close":5.08,"High":5.12,"Low":5.02,"TurnoverRate":0.92,"Amount":87906203.08,"Average":5.424868897761705},{"Open":5.05,"Close":5.07,"High":5.11,"Low":5.04,"TurnoverRate":0.62,"Amount":59520759.4,"Average":5.425182240775849},{"Open":5.08,"Close":5.06,"High":5.09,"Low":5.03,"TurnoverRate":0.69,"Amount":66304702.84,"Average":5.411082779613988},{"Open":5.09,"Close":5.04,"High":5.09,"Low":5.01,"TurnoverRate":0.69,"Amount":66200893.55,"Average":5.3971932976242885},{"Open":5.0,"Close":5.03,"High":5.06,"Low":4.97,"TurnoverRate":0.79,"Amount":75407380.2,"Average":5.386626201871563},{"Open":5.03,"Close":5.0,"High":5.07,"Low":5.0,"TurnoverRate":0.64,"Amount":61271380.05,"Average":5.390855025603125},{"Open":4.98,"Close":4.99,"High":5.06,"Low":4.97,"TurnoverRate":0.61,"Amount":57945619.68,"Average":5.371253481150527},{"Open":4.97,"Close":5.01,"High":5.05,"Low":4.96,"TurnoverRate":0.81,"Amount":76287825.7,"Average":5.360264873068627},{"Open":5.01,"Close":5.02,"High":5.03,"Low":4.94,"TurnoverRate":0.66,"Amount":62083024.2,"Average":5.337949718412794},{"Open":5.01,"Close":4.99,"High":5.03,"Low":4.95,"TurnoverRate":0.84,"Amount":78925621.14,"Average":5.340100755084642},{"Open":5.02,"Close":5.0,"High":5.04,"Low":4.94,"TurnoverRate":0.8,"Amount":75145669.0,"Average":5.331748900241237},{"Open":5.01,"Close":4.93,"High":5.01,"Low":4.92,"TurnoverRate":0.7,"Amount":65847496.5,"Average":5.299213457375321},{"Open":4.91,"Close":5.0,"High":5.03,"Low":4.91,"TurnoverRate":0.88,"Amount":83385796.4,"Average":5.341340071998668},{"Open":4.99,"Close":5.01,"High":5.03,"Low":4.97,"TurnoverRate":0.52,"Amount":49539026.45,"Average":5.354702096957251},{"Open":5.01,"Close":4.98,"High":5.04,"Low":4.97,"TurnoverRate":0.64,"Amount":60179631.32,"Average":5.344597316139575},{"Open":4.97,"Close":4.81,"High":4.97,"Low":4.8,"TurnoverRate":0.98,"Amount":90732438.56,"Average":5.21705652531409},{"Open":4.81,"Close":4.83,"High":4.85,"Low":4.8,"TurnoverRate":0.56,"Amount":51369392.8,"Average":5.1722658557950805}]	[4.8,4.86,4.92,5.15,5.18,5.07,5.21,5.15,5.16,5.16]
[{"Open":5.04,"Close":5.0,"High":5.08,"Low":4.99,"TurnoverRate":0.68,"Amount":64402264.8,"Average":5.310913774904341},{"Open":5.0,"Close":4.98,"High":5.04,"Low":4.91,"TurnoverRate":0.84,"Amount":77753314.1,"Average":5.234292010555652},{"Open":5.07,"Close":5.0,"High":5.09,"Low":4.98,"TurnoverRate":1.1,"Amount":103741820.68,"Average":5.285210975765079},{"Open":4.99,"Close":4.94,"High":5.02,"Low":4.94,"TurnoverRate":0.94,"Amount":87487714.88,"Average":5.240668196956991},{"Open":4.93,"Close":4.88,"High":4.99,"Low":4.87,"TurnoverRate":0.95,"Amount":87420534.45,"Average":5.185361878747976},{"Open":5.15,"Close":5.08,"High":5.18,"Low":5.05,"TurnoverRate":1.96,"Amount":188703489.72,"Average":5.395181586388498},{"Open":5.05,"Close":5.21,"High":5.22,"Low":5.03,"TurnoverRate":1.57,"Amount":151462470.41,"Average":5.424310168714568},{"Open":5.2,"Close":5.24,"High":5.31,"Low":5.2,"TurnoverRate":1.37,"Amount":135137561.56,"Average":5.530355774361997},{"Open":5.25,"Close":5.16,"High":5.27,"Low":5.14,"TurnoverRate":0.75,"Amount":72785328.84,"Average":5.448125993847167},{"Open":5.15,"Close":5.11,"High":5.18,"Low":5.08,"TurnoverRate":0.83,"Amount":79350765.56,"Average":5.37697886227342},{"Open":5.1,"Close":5.19,"High":5.2,"Low":5.09,"TurnoverRate":0.93,"Amount":89688203.56,"Average":5.417361003159033},{"Open":5.19,"Close":5.14,"High":5.19,"Low":5.11,"TurnoverRate":0.75,"Amount":72263947.93,"Average":5.406954577628134},{"Open":5.15,"Close":5.15,"High":5.16,"Low":5.1,"TurnoverRate":0.57,"Amount":54417038.79,"Average":5.403662097831268},{"Open":5.13,"Close":5.03,"High":5.14,"Low":5.03,"TurnoverRate":0.85,"Amount":81007779.3,"Average":5.338063279628348},{"Open":5.0,"Close":5.05,"High":5.08,"Low":5.0,"TurnoverRate":0.64,"Amount":60274778.1,"Average":5.32190027194547},{"Open":5.06,"Close":5.1,"High":5.13,"Low":5.01,"TurnoverRate":0.81,"Amount":76784827.82,"Average":5.35608452985491},{"Open":5.12,"Close":5.15,"High":5.2,"Low":5.1,"TurnoverRate":0.75,"Amount":72513469.5,"Average":5.419865873893805},{"Open":5.14,"Close":5.05,"High":5.15,"Low":5.01,"TurnoverRate":0.82,"Amount":77795149.39,"Average":5.327449676429701},{"Open":5.04,"Close":4.98,"High":5.05,"Low":4.95,"TurnoverRate":0.83,"Amount":77717974.19,"Average":5.2587828557315595},{"Open":4.99,"Close":4.95,"High":5.01,"Low":4.93,"TurnoverRate":0.85,"Amount":79442946.82,"Average":5.2353270521404465},{"Open":4.94,"Close":5.05,"High":5.08,"Low":4.91,"TurnoverRate":0.97,"Amount":91844044.15,"Average":5.296718771266105},{"Open":5.04,"Close":5.02,"High":5.07,"Low":4.99,"TurnoverRate":0.67,"Amount":63301932.82,"Average":5.292405489553461},{"Open":5.01,"Close":4.98,"High":5.02,"Low":4.96,"TurnoverRate":0.67,"Amount":62997560.12,"Average":5.246736080619638},{"Open":4.96,"Close":4.9,"High":4.97,"Low":4.89,"TurnoverRate":0.84,"Amount":77945907.5,"Average":5.193312467935692},{"Open":4.9,"Close":4.99,"High":5.01,"Low":4.89,"TurnoverRate":0.84,"Amount":78057796.38,"Average":5.231510343348502},{"Open":5.03,"Close":4.98,"High":5.03,"Low":4.93,"TurnoverRate":0.91,"Amount":84878815.25,"Average":5.242701638058295},{"Open":5.0,"Close":4.96,"High":5.0,"Low":4.94,"TurnoverRate":0.54,"Amount":49857599.44,"Average":5.227314129944746},{"Open":4.94,"Close":4.97,"High":5.0,"Low":4.92,"TurnoverRate":0.84,"Amount":78084326.29,"Average":5.238835972733799},{"Open":4.98,"Close":5.0,"High":5.02,"Low":4.95,"TurnoverRate":0.64,"Amount":60425081.71,"Average":5.2609883513995905},{"Open":5.0,"Close":5.08,"High":5.09,"Low":5.0,"TurnoverRate":1.07,"Amount":101561386.24,"Average":5.323593441523043}]	[5.06,5.07,5.06,5.11,5.07,4.97,4.94,4.84,4.81,4.83]
[{"Open":3.77,"Close":3.77,"High":3.77,"Low":3.77,"TurnoverRate":0.01,"Amount":305491.0,"Average":13.517300884955752},{"Open":4.15,"Close":4.15,"High":4.15,"Low":4.15,"TurnoverRate":0.0,"Amount":116230.0,"Average":14.90128205128205},{"Open":4.58,"Close":4.58,"High":4.58,"Low":4.58,"TurnoverRate":0.03,"Amount":1088636.0,"Average":16.345885885885885},{"Open":5.04,"Close":5.04,"High":5.04,"Low":5.04,"TurnoverRate":0.11,"Amount":4364086.0,"Average":17.96659530671058},{"Open":5.55,"Close":5.55,"High":5.55,"Low":5.55,"TurnoverRate":3.73,"Amount":170551341.0,"Average":19.76994262067047},{"Open":5.81,"Close":5.96,"High":6.04,"Low":5.67,"TurnoverRate":27.15,"Amount":1308884672.0,"Average":20.865004312055742},{"Open":5.65,"Close":6.11,"High":6.33,"Low":5.65,"TurnoverRate":18.09,"Amount":877386048.0,"Average":20.992758603363583},{"Open":5.9,"Close":5.9,"High":6.03,"Low":5.73,"TurnoverRate":11.56,"Amount":558851584.0,"Average":20.91839226225679},{"Open":5.87,"Close":5.73,"High":5.99,"Low":5.63,"TurnoverRate":9.25,"Amount":437959168.0,"Average":20.488167588252356},{"Open":5.73,"Close":5.54,"High":5.76,"Low":5.36,"TurnoverRate":6.87,"Amount":312232480.0,"Average":19.665462424105005},{"Open":5.46,"Close":5.58,"High":5.64,"Low":5.45,"TurnoverRate":4.22,"Amount":193502111.0,"Average":19.826239100810458},{"Open":5.56,"Close":5.58,"High":5.64,"Low":5.51,"TurnoverRate":5.36,"Amount":245476834.0,"Average":19.82593800478129},{"Open":5.58,"Close":5.45,"High":5.64,"Low":5.4,"TurnoverRate":4.84,"Amount":217221121.0,"Average":19.431176402182665},{"Open":5.36,"Close":5.39,"High":5.52,"Low":5.36,"TurnoverRate":4.28,"Amount":191007739.0,"Average":19.33589842484613},{"Open":5.38,"Close":5.42,"High":5.51,"Low":5.38,"TurnoverRate":3.71,"Amount":165691225.0,"Average":19.30638123091981},{"Open":5.48,"Close":5.38,"High":5.5,"Low":5.12,"TurnoverRate":4.95,"Amount":215746798.0,"Average":18.858491298305115},{"Open":5.38,"Close":5.64,"High":5.66,"Low":5.32,"TurnoverRate":5.28,"Amount":236796866.0,"Average":19.4001971177873},{"Open":5.57,"Close":5.74,"High":5.77,"Low":5.47,"TurnoverRate":6.7,"Amount":310085968.0,"Average":20.040585022846397},{"Open":5.74,"Close":5.69,"High":5.77,"Low":5.6,"TurnoverRate":5.63,"Amount":261568257.0,"Average":20.105633258261143},{"Open":5.61,"Close":5.8,"High":5.83,"Low":5.52,"TurnoverRate":6.49,"Amount":302121520.0,"Average":20.14519510308591},{"Open":5.92,"Close":5.66,"High":6.15,"Low":5.65,"TurnoverRate":8.39,"Amount":406724064.0,"Average":20.989934716753282},{"Open":5.56,"Close":5.6,"High":5.66,"Low":5.29,"TurnoverRate":5.98,"Amount":266976980.0,"Average":19.316762897040736},{"Open":5.47,"Close":5.69,"High":5.78,"Low":5.45,"TurnoverRate":5.13,"Amount":237086635.0,"Average":20.018122445877943},{"Open":5.69,"Close":5.93,"High":6.07,"Low":5.6,"TurnoverRate":7.98,"Amount":381550064.0,"Average":20.68694773368033},{"Open":6.0,"Close":6.47,"High":6.53,"Low":5.86,"TurnoverRate":11.57,"Amount":599930416.0,"Average":22.436867150860554},{"Open":6.48,"Close":6.4,"High":6.61,"Low":6.3,"TurnoverRate":9.37,"Amount":492884208.0,"Average":22.75886594510731},{"Open":6.51,"Close":6.51,"High":6.6,"Low":6.12,"TurnoverRate":10.77,"Amount":560772000.0,"Average":22.531913098332925},{"Open":6.36,"Close":6.58,"High":6.74,"Low":6.36,"TurnoverRate":9.44,"Amount":506852416.0,"Average":23.24360688064349},{"Open":6.57,"Close":6.93,"High":6.98,"Low":6.44,"TurnoverRate":8.61,"Amount":475084224.0,"Average":23.883660640672446},{"Open":6.99,"Close":6.67,"High":6.99,"Low":6.49,"TurnoverRate":9.23,"Amount":505685568.0,"Average":23.717945292859554}]	[6.59,5.95,6.17,6.54,6.59,7.35,7.37,7.24,7.2,6.93]
[{"Open":3.22,"Close":3.25,"High":3.46,"Low":3.11,"TurnoverRate":6.66,"Amount":224333740.0,"Average":11.713087654810886},{"Open":3.36,"Close":3.5,"High":3.52,"Low":3.18,"TurnoverRate":4.95,"Amount":172178155.0,"Average":12.101785626427693},{"Open":3.53,"Close":3.76,"High":3.79,"Low":3.45,"TurnoverRate":6.29,"Amount":232226990.0,"Average":12.845905221292297},{"Open":3.72,"Close":3.72,"High":3.88,"Low":3.63,"TurnoverRate":5.22,"Amount":201266036.0,"Average":13.415678662605067},{"Open":3.68,"Close":3.34,"High":3.71,"Low":3.34,"TurnoverRate":4.02,"Amount":142862332.0,"Average":12.347865304499646},{"Open":3.11,"Close":3.07,"High":3.46,"Low":3.01,"TurnoverRate":5.12,"Amount":166890981.0,"Average":11.34502437034771},{"Open":3.16,"Close":3.3,"High":3.3,"Low":3.16,"TurnoverRate":4.3,"Amount":142401867.0,"Average":11.528088580541748},{"Open":3.23,"Close":3.59,"High":3.61,"Low":3.19,"TurnoverRate":3.48,"Amount":122140989.0,"Average":12.199825104627585},{"Open":3.65,"Close":3.7,"High":3.77,"Low":3.58,"TurnoverRate":5.21,"Amount":197161924.0,"Average":13.156319789671763},{"Open":3.63,"Close":3.68,"High":3.74,"Low":3.59,"TurnoverRate":2.93,"Amount":110372203.0,"Average":13.122988015123772},{"Open":3.67,"Close":3.83,"High":3.84,"Low":3.65,"TurnoverRate":3.89,"Amount":149211124.0,"Average":13.344941374283389},{"Open":3.92,"Close":3.87,"High":4.07,"Low":3.79,"TurnoverRate":5.74,"Amount":230402320.0,"Average":13.967332290643679},{"Open":3.7,"Close":3.79,"High":3.93,"Low":3.66,"TurnoverRate":4.18,"Amount":161711543.0,"Average":13.46900293181856},{"Open":3.76,"Close":4.03,"High":4.03,"Low":3.71,"TurnoverRate":2.56,"Amount":100701286.0,"Average":13.670723846759524},{"Open":4.02,"Close":3.84,"High":4.02,"Low":3.76,"TurnoverRate":2.08,"Amount":82408638.0,"Average":13.752880959930575},{"Open":3.83,"Close":3.97,"High":3.99,"Low":3.7,"TurnoverRate":2.69,"Amount":106182082.0,"Average":13.718260768455595},{"Open":3.85,"Close":3.84,"High":3.97,"Low":3.78,"TurnoverRate":1.86,"Amount":73011753.0,"Average":13.676454622084856},{"Open":3.85,"Close":3.91,"High":3.93,"Low":3.78,"TurnoverRate":1.76,"Amount":69740727.0,"Average":13.816337539869643},{"Open":4.02,"Close":4.06,"High":4.08,"Low":3.93,"TurnoverRate":4.35,"Amount":177760913.0,"Average":14.230549813873434},{"Open":4.01,"Close":4.01,"High":4.05,"Low":3.96,"TurnoverRate":2.23,"Amount":91725121.0,"Average":14.27983949310334},{"Open":4.01,"Close":4.2,"High":4.24,"Low":3.98,"TurnoverRate":5.32,"Amount":225508197.0,"Average":14.73957952874277},{"Open":4.19,"Close":4.16,"High":4.19,"Low":4.1,"TurnoverRate":3.67,"Amount":155789554.0,"Average":14.76454319724023},{"Open":4.11,"Close":4.1,"High":4.15,"Low":4.04,"TurnoverRate":2.83,"Amount":118679655.0,"Average":14.576944949395696},{"Open":4.06,"Close":4.28,"High":4.37,"Low":4.05,"TurnoverRate":4.34,"Amount":187313548.0,"Average":15.024387638061167},{"Open":4.36,"Close":4.23,"High":4.38,"Low":4.16,"TurnoverRate":4.87,"Amount":211354728.0,"Average":15.102052003915656},{"Open":4.24,"Close":4.18,"High":4.24,"Low":4.09,"TurnoverRate":3.09,"Amount":132230796.0,"Average":14.892867955129072},{"Open":4.17,"Close":4.21,"High":4.28,"Low":4.14,"TurnoverRate":4.78,"Amount":206992529.0,"Average":15.078786150327083},{"Open":4.24,"Close":3.91,"High":4.26,"Low":3.8,"TurnoverRate":5.59,"Amount":229750231.0,"Average":14.304228755362134},{"Open":3.8,"Close":4.08,"High":4.13,"Low":3.8,"TurnoverRate":3.49,"Amount":141307953.0,"Average":14.067911734546577},{"Open":4.06,"Close":4.08,"High":4.11,"Low":3.97,"TurnoverRate":3.04,"Amount":126478350.0,"Average":14.462271594209527}]	[4.17,4.22,4.18,4.15,4.21,4.01,4.06,4.07,4.26,4.27]
[{"Open":5.12,"Close":5.42,"High":5.46,"Low":4.8,"TurnoverRate":4.14,"Amount":220084143.0,"Average":18.503017613182564},{"Open":5.39,"Close":5.48,"High":5.49,"Low":5.26,"TurnoverRate":1.96,"Amount":107751225.0,"Average":19.154070749266733},{"Open":5.33,"Close":4.93,"High":5.37,"Low":4.93,"TurnoverRate":0.72,"Amount":37586890.0,"Average":18.10718277290683},{"Open":5.05,"Close":5.09,"High":5.16,"Low":4.65,"TurnoverRate":3.93,"Amount":199952670.0,"Average":17.69805894848646},{"Open":4.99,"Close":4.87,"High":5.03,"Low":4.57,"TurnoverRate":4.75,"Amount":231183364.0,"Average":16.929192803110745},{"Open":4.79,"Close":4.74,"High":5.05,"Low":4.49,"TurnoverRate":3.89,"Amount":186753759.0,"Average":16.704869494436295},{"Open":4.74,"Close":4.67,"High":4.8,"Low":4.43,"TurnoverRate":2.85,"Amount":135791475.0,"Average":16.5923112170088},{"Open":4.49,"Close":4.64,"High":4.75,"Low":4.32,"TurnoverRate":3.03,"Amount":140280048.0,"Average":16.121919735208937},{"Open":4.55,"Close":4.5,"High":4.64,"Low":4.24,"TurnoverRate":2.57,"Amount":118004621.0,"Average":15.943984894341458},{"Open":4.36,"Close":4.7,"High":4.72,"Low":4.24,"TurnoverRate":3.51,"Amount":165231144.0,"Average":16.3762197092084},{"Open":4.93,"Close":5.0,"High":5.18,"Low":4.86,"TurnoverRate":17.18,"Amount":871762224.0,"Average":17.646186999390718},{"Open":4.78,"Close":4.82,"High":4.97,"Low":4.78,"TurnoverRate":7.12,"Amount":353530864.0,"Average":17.280728122357402},{"Open":4.76,"Close":4.5,"High":4.91,"Low":4.44,"TurnoverRate":5.66,"Amount":274175792.0,"Average":16.85938767102229},{"Open":4.53,"Close":4.51,"High":4.61,"Low":4.33,"TurnoverRate":4.17,"Amount":191013191.0,"Average":15.918561844758905},{"Open":4.55,"Close":4.57,"High":4.58,"Low":4.43,"TurnoverRate":2.72,"Amount":125421312.0,"Average":16.056394198148837},{"Open":4.5,"Close":4.11,"High":4.51,"Low":4.11,"TurnoverRate":3.95,"Amount":172660328.0,"Average":15.223496301259953},{"Open":4.09,"Close":3.93,"High":4.13,"Low":3.7,"TurnoverRate":3.74,"Amount":147852975.0,"Average":13.751206752232143},{"Open":3.83,"Close":3.69,"High":3.89,"Low":3.55,"TurnoverRate":2.73,"Amount":104601955.0,"Average":13.33919366973998},{"Open":3.61,"Close":3.87,"High":3.87,"Low":3.53,"TurnoverRate":3.09,"Amount":119178259.0,"Average":13.419463911721653},{"Open":3.81,"Close":3.7,"High":3.84,"Low":3.59,"TurnoverRate":2.17,"Amount":82842088.0,"Average":13.258552543132422},{"Open":3.7,"Close":3.81,"High":3.84,"Low":3.7,"TurnoverRate":2.34,"Amount":90769502.0,"Average":13.522055506726057},{"Open":3.78,"Close":3.76,"High":3.78,"Low":3.65,"TurnoverRate":2.06,"Amount":78398724.0,"Average":13.251533754775025},{"Open":3.8,"Close":3.83,"High":3.91,"Low":3.77,"TurnoverRate":2.79,"Amount":109596341.0,"Average":13.653632286436856},{"Open":3.85,"Close":3.79,"High":3.87,"Low":3.7,"TurnoverRate":2.68,"Amount":104169714.0,"Average":13.515545320082},{"Open":3.66,"Close":3.77,"High":3.77,"Low":3.65,"TurnoverRate":1.7,"Amount":64811456.0,"Average":13.225208341835694},{"Open":3.78,"Close":3.94,"High":3.95,"Low":3.77,"TurnoverRate":2.73,"Amount":108720963.0,"Average":13.871716214147188},{"Open":3.92,"Close":4.15,"High":4.15,"Low":3.89,"TurnoverRate":3.96,"Amount":162862712.0,"Average":14.295105899288153},{"Open":4.17,"Close":4.03,"High":4.18,"Low":4.02,"TurnoverRate":3.04,"Amount":127073870.0,"Average":14.5546650936913},{"Open":4.03,"Close":4.03,"High":4.09,"Low":3.98,"TurnoverRate":1.68,"Amount":69335573.0,"Average":14.35548831238742},{"Open":4.07,"Close":4.09,"High":4.15,"Low":4.04,"TurnoverRate":2.59,"Amount":108635657.0,"Average":14.564372838182061}]	[4.1,4.0,4.01,3.63,3.56,3.22,3.29,3.43,3.43,3.33]
[{"Open":5.41,"Close":5.63,"High":5.63,"Low":5.38,"TurnoverRate":3.12,"Amount":176972212.0,"Average":19.71901144327944},{"Open":5.7,"Close":5.49,"High":5.72,"Low":5.49,"TurnoverRate":4.22,"Amount":239659368.0,"Average":19.769145006557835},{"Open":5.27,"Close":5.22,"High":5.51,"Low":5.15,"TurnoverRate":3.64,"Amount":198188832.0,"Average":8.611140019291431},{"Open":5.22,"Close":5.34,"High":5.35,"Low":5.18,"TurnoverRate":2.48,"Amount":133453982.0,"Average":8.504207816373219},{"Open":5.33,"Close":5.34,"High":5.49,"Low":5.25,"TurnoverRate":2.6,"Amount":142631070.0,"Average":8.66326143866277},{"Open":5.14,"Close":5.3,"High":5.33,"Low":4.99,"TurnoverRate":1.91,"Amount":101164146.0,"Average":8.359360596270006},{"Open":5.35,"Close":5.58,"High":5.61,"Low":5.31,"TurnoverRate":3.0,"Amount":168349003.0,"Average":8.88352424976386},{"Open":5.58,"Close":6.14,"High":6.14,"Low":5.53,"TurnoverRate":6.4,"Amount":392044032.0,"Average":9.687873775251745},{"Open":6.22,"Close":6.2,"High":6.31,"Low":6.02,"TurnoverRate":5.99,"Amount":375909744.0,"Average":9.918148871275843},{"Open":6.14,"Close":6.28,"High":6.44,"Low":5.94,"TurnoverRate":5.13,"Amount":326133952.0,"Average":10.057016266555653},{"Open":6.25,"Close":6.27,"High":6.38,"Low":6.19,"TurnoverRate":3.1,"Amount":197567106.0,"Average":10.069319952906879},{"Open":6.22,"Close":6.56,"High":6.71,"Low":6.09,"TurnoverRate":3.52,"Amount":233341029.0,"Average":10.46959187885586},{"Open":6.55,"Close":6.56,"High":6.66,"Low":6.47,"TurnoverRate":3.1,"Amount":207382481.0,"Average":10.574103037379604},{"Open":6.56,"Close":7.02,"High":7.15,"Low":6.51,"TurnoverRate":4.84,"Amount":339314320.0,"Average":11.079036265741983},{"Open":6.94,"Close":7.15,"High":7.15,"Low":6.88,"TurnoverRate":3.44,"Amount":245512615.0,"Average":11.294635208928513},{"Open":7.19,"Close":6.86,"High":7.3,"Low":6.5,"TurnoverRate":4.22,"Amount":294203744.0,"Average":11.032667981669954},{"Open":6.84,"Close":6.43,"High":6.84,"Low":6.4,"TurnoverRate":3.79,"Amount":255047893.0,"Average":10.63018459704578},{"Open":6.43,"Close":6.54,"High":6.65,"Low":5.91,"TurnoverRate":5.15,"Amount":327559536.0,"Average":10.064324261213153},{"Open":6.34,"Close":6.56,"High":6.65,"Low":6.25,"TurnoverRate":4.24,"Amount":280623328.0,"Average":10.459155584709881},{"Open":6.72,"Close":6.6,"High":6.81,"Low":6.48,"TurnoverRate":4.87,"Amount":327949552.0,"Average":10.65476978258327},{"Open":6.67,"Close":6.53,"High":6.67,"Low":6.41,"TurnoverRate":4.13,"Amount":272726928.0,"Average":10.446225749491528},{"Open":6.54,"Close":6.47,"High":6.54,"Low":6.38,"TurnoverRate":2.82,"Amount":184595910.0,"Average":10.335427899554883},{"Open":6.47,"Close":6.44,"High":6.51,"Low":6.32,"TurnoverRate":2.2,"Amount":143586261.0,"Average":10.31584603779007},{"Open":6.43,"Close":6.79,"High":6.89,"Low":6.37,"TurnoverRate":6.03,"Amount":413349568.0,"Average":10.834623861098589},{"Open":6.8,"Close":6.74,"High":6.9,"Low":6.58,"TurnoverRate":3.82,"Amount":262231039.0,"Average":10.841862289090376},{"Open":6.55,"Close":6.34,"High":6.94,"Low":6.34,"TurnoverRate":3.57,"Amount":243134221.0,"Average":10.760627268221006},{"Open":6.23,"Close":6.29,"High":6.44,"Low":6.17,"TurnoverRate":2.12,"Amount":135295618.0,"Average":10.079612745572799},{"Open":6.22,"Close":6.46,"High":6.55,"Low":6.09,"TurnoverRate":2.3,"Amount":149548131.0,"Average":10.299528991246497},{"Open":6.45,"Close":6.24,"High":6.48,"Low":6.19,"TurnoverRate":4.14,"Amount":264910080.0,"Average":10.117404787729724},{"Open":6.24,"Close":6.4,"High":6.43,"Low":6.24,"TurnoverRate":2.56,"Amount":165650182.0,"Average":10.241124080370943}]	[6.4,6.25,6.15,6.12,6.08,5.9,5.91,6.02,6.23,6.15]
[{"Open":7.05,"Close":7.02,"High":7.06,"Low":6.97,"TurnoverRate":0.63,"Amount":45023840.0,"Average":11.292661148733384},{"Open":7.02,"Close":6.94,"High":7.07,"Low":6.94,"TurnoverRate":0.75,"Amount":53309374.0,"Average":11.198977774043108},{"Open":6.98,"Close":7.03,"High":7.12,"Low":6.8,"TurnoverRate":1.42,"Amount":100903901.0,"Average":11.180611530321666},{"Open":7.03,"Close":7.02,"High":7.12,"Low":6.98,"TurnoverRate":1.05,"Amount":75215557.0,"Average":11.326450073034469},{"Open":7.02,"Close":7.0,"High":7.07,"Low":6.97,"TurnoverRate":1.13,"Amount":80629763.0,"Average":11.290944392320512},{"Open":6.99,"Close":7.06,"High":7.15,"Low":6.99,"TurnoverRate":1.17,"Amount":84775898.0,"Average":11.387263324736729},{"Open":7.06,"Close":7.32,"High":7.44,"Low":7.04,"TurnoverRate":2.86,"Amount":211972219.0,"Average":11.687603396465692},{"Open":7.44,"Close":7.37,"High":7.58,"Low":7.35,"TurnoverRate":3.19,"Amount":242081045.0,"Average":11.970698666851277},{"Open":7.35,"Close":7.46,"High":7.47,"Low":7.34,"TurnoverRate":2.17,"Amount":163951424.0,"Average":11.92113895150149},{"Open":7.47,"Close":7.52,"High":7.53,"Low":7.42,"TurnoverRate":2.22,"Amount":169751608.0,"Average":12.029395240727355},{"Open":6.88,"Close":7.41,"High":7.5,"Low":6.88,"TurnoverRate":2.81,"Amount":210038062.0,"Average":11.791742896762349},{"Open":7.39,"Close":7.78,"High":7.78,"Low":7.39,"TurnoverRate":3.47,"Amount":270972896.0,"Average":12.295767564060096},{"Open":7.76,"Close":7.47,"High":8.0,"Low":7.47,"TurnoverRate":4.07,"Amount":319791680.0,"Average":12.397621207539563},{"Open":7.5,"Close":7.89,"High":7.89,"Low":7.5,"TurnoverRate":3.12,"Amount":244628095.0,"Average":12.375016820198402},{"Open":7.97,"Close":7.89,"High":7.97,"Low":7.79,"TurnoverRate":2.29,"Amount":183747496.0,"Average":12.647034255862453},{"Open":8.69,"Close":8.69,"High":8.69,"Low":8.69,"TurnoverRate":3.77,"Amount":440985328.0,"Average":13.949978584014248},{"Open":9.15,"Close":8.34,"High":9.15,"Low":7.82,"TurnoverRate":14.41,"Amount":1622868160.0,"Average":13.426225542511562},{"Open":8.34,"Close":8.47,"High":8.65,"Low":8.1,"TurnoverRate":4.11,"Amount":466359280.0,"Average":13.517150947935296},{"Open":8.28,"Close":8.37,"High":8.44,"Low":8.1,"TurnoverRate":2.56,"Amount":286125664.0,"Average":13.30099406831663},{"Open":8.28,"Close":8.15,"High":8.42,"Low":8.09,"TurnoverRate":1.47,"Amount":162277475.0,"Average":13.170269447713347},{"Open":8.15,"Close":8.23,"High":8.28,"Low":7.76,"TurnoverRate":1.54,"Amount":167125677.0,"Average":12.899281965391086},{"Open":8.23,"Close":8.44,"High":8.44,"Low":8.1,"TurnoverRate":1.43,"Amount":159781766.0,"Average":13.302066800979038},{"Open":8.44,"Close":8.49,"High":8.72,"Low":8.29,"TurnoverRate":1.42,"Amount":162376173.0,"Average":13.658140823982638},{"Open":8.44,"Close":8.22,"High":8.53,"Low":8.05,"TurnoverRate":1.65,"Amount":181891280.0,"Average":13.145757959021429},{"Open":8.27,"Close":8.21,"High":8.27,"Low":7.9,"TurnoverRate":1.49,"Amount":163384531.0,"Average":13.049257303963069},{"Open":8.38,"Close":8.37,"High":8.39,"Low":8.15,"TurnoverRate":1.27,"Amount":142096114.0,"Average":13.333218920364445},{"Open":8.27,"Close":8.73,"High":8.76,"Low":8.22,"TurnoverRate":2.5,"Amount":287363504.0,"Average":13.687496022786812},{"Open":8.69,"Close":9.02,"High":9.12,"Low":8.59,"TurnoverRate":2.4,"Amount":291098512.0,"Average":14.428102578336423},{"Open":8.98,"Close":8.97,"High":9.1,"Low":8.79,"TurnoverRate":1.12,"Amount":135449248.0,"Average":14.442219923870047},{"Open":8.9,"Close":8.82,"High":8.96,"Low":8.66,"TurnoverRate":1.21,"Amount":143869375.0,"Average":14.145057024874644}]	[8.75,8.83,8.79,8.56,8.69,8.49,8.45,8.56,8.39,8.42]
[{"Open":9.49,"Close":9.54,"High":9.67,"Low":9.42,"TurnoverRate":0.67,"Amount":103505752.0,"Average":9.562350636992692},{"Open":9.47,"Close":9.57,"High":9.57,"Low":9.29,"TurnoverRate":0.59,"Amount":89643818.0,"Average":9.430037028465632},{"Open":9.49,"Close":9.59,"High":9.59,"Low":9.38,"TurnoverRate":0.73,"Amount":112115435.0,"Average":9.490611006238732},{"Open":9.57,"Close":9.55,"High":9.59,"Low":9.4,"TurnoverRate":0.55,"Amount":84542332.0,"Average":9.512498677918424},{"Open":9.5,"Close":9.49,"High":9.57,"Low":9.33,"TurnoverRate":0.54,"Amount":82792184.0,"Average":9.462072023680271},{"Open":9.47,"Close":9.51,"High":9.67,"Low":9.34,"TurnoverRate":0.49,"Amount":75197656.0,"Average":9.534742794831805},{"Open":9.5,"Close":9.93,"High":9.94,"Low":9.45,"TurnoverRate":0.55,"Amount":86862822.0,"Average":9.73056660841511},{"Open":9.91,"Close":9.94,"High":10.28,"Low":9.82,"TurnoverRate":0.78,"Amount":126871496.0,"Average":10.065890940249602},{"Open":9.99,"Close":9.73,"High":10.15,"Low":9.73,"TurnoverRate":0.61,"Amount":97215036.0,"Average":9.89727928001303},{"Open":9.87,"Close":9.73,"High":9.91,"Low":9.56,"TurnoverRate":1.0,"Amount":156791718.0,"Average":9.690883907214774},{"Open":9.77,"Close":9.58,"High":9.77,"Low":9.56,"TurnoverRate":0.34,"Amount":53017564.0,"Average":9.625556281771969},{"Open":9.59,"Close":9.59,"High":9.71,"Low":9.49,"TurnoverRate":0.54,"Amount":83140758.0,"Average":9.587485643119075},{"Open":9.59,"Close":9.49,"High":9.59,"Low":9.28,"TurnoverRate":0.65,"Amount":99321431.0,"Average":9.46711825148696},{"Open":9.43,"Close":9.39,"High":9.46,"Low":9.17,"TurnoverRate":0.47,"Amount":70478703.0,"Average":9.299086039239487},{"Open":9.38,"Close":9.4,"High":9.52,"Low":9.26,"TurnoverRate":0.54,"Amount":82567879.0,"Average":9.372488989284417},{"Open":9.39,"Close":9.46,"High":9.51,"Low":9.3,"TurnoverRate":0.47,"Amount":70836889.0,"Average":9.404416844788445},{"Open":9.49,"Close":9.27,"High":9.49,"Low":9.25,"TurnoverRate":0.44,"Amount":66819388.0,"Average":9.340404819816042},{"Open":9.27,"Close":9.22,"High":9.39,"Low":9.19,"TurnoverRate":0.42,"Amount":62380012.0,"Average":9.277217727543128},{"Open":9.29,"Close":9.14,"High":9.37,"Low":8.79,"TurnoverRate":0.84,"Amount":122791890.0,"Average":9.077070751125468},{"Open":9.06,"Close":9.29,"High":9.49,"Low":8.9,"TurnoverRate":0.69,"Amount":102172603.0,"Average":9.185540402042578},{"Open":9.23,"Close":9.07,"High":9.29,"Low":8.99,"TurnoverRate":0.32,"Amount":47389580.0,"Average":9.119518906956605},{"Open":9.29,"Close":9.29,"High":9.29,"Low":9.01,"TurnoverRate":0.54,"Amount":80606340.0,"Average":9.178167699034432},{"Open":9.15,"Close":9.35,"High":9.39,"Low":9.15,"TurnoverRate":0.32,"Amount":48410526.0,"Average":9.32442043222004},{"Open":9.34,"Close":9.35,"High":9.39,"Low":9.21,"TurnoverRate":0.19,"Amount":28239373.0,"Average":9.320232680946566},{"Open":9.24,"Close":9.29,"High":9.46,"Low":9.24,"TurnoverRate":0.59,"Amount":89603167.0,"Average":9.362139737535003},{"Open":9.29,"Close":9.24,"High":9.36,"Low":9.09,"TurnoverRate":0.52,"Amount":77946543.0,"Average":9.26280962566845},{"Open":9.25,"Close":9.25,"High":9.26,"Low":9.15,"TurnoverRate":0.33,"Amount":49563967.0,"Average":9.207498978264908},{"Open":9.2,"Close":9.39,"High":9.46,"Low":9.18,"TurnoverRate":0.56,"Amount":84390667.0,"Average":9.267080327238785},{"Open":9.34,"Close":9.41,"High":9.44,"Low":9.33,"TurnoverRate":0.29,"Amount":44070895.0,"Average":9.389371924068433},{"Open":9.36,"Close":9.33,"High":9.36,"Low":9.27,"TurnoverRate":0.77,"Amount":115389802.0,"Average":9.315620948275166}]	[9.32,9.17,9.12,9.1,9.13,9.03,9.17,9.03,9.06,9.07]
[{"Open":4.72,"Close":4.78,"High":4.89,"Low":4.61,"TurnoverRate":3.56,"Amount":280120160.0,"Average":4.7777778535829905},{"Open":4.85,"Close":4.88,"High":5.06,"Low":4.76,"TurnoverRate":4.45,"Amount":357766336.0,"Average":4.892330379608358},{"Open":4.82,"Close":4.8,"High":4.85,"Low":4.71,"TurnoverRate":3.38,"Amount":266577352.0,"Average":4.797153710911843},{"Open":4.75,"Close":4.67,"High":4.8,"Low":4.64,"TurnoverRate":3.26,"Amount":252460449.0,"Average":4.700401579582353},{"Open":4.67,"Close":4.63,"High":4.75,"Low":4.62,"TurnoverRate":2.01,"Amount":154876617.0,"Average":4.688130700238226},{"Open":4.59,"Close":4.49,"High":4.64,"Low":4.49,"TurnoverRate":2.09,"Amount":156156934.0,"Average":4.542126138389806},{"Open":4.52,"Close":4.67,"High":4.72,"Low":4.47,"TurnoverRate":2.75,"Amount":210092416.0,"Average":4.638979343541958},{"Open":4.65,"Close":4.57,"High":4.68,"Low":4.55,"TurnoverRate":1.9,"Amount":144523777.0,"Average":4.612289233911503},{"Open":4.63,"Close":4.57,"High":4.63,"Low":4.54,"TurnoverRate":1.7,"Amount":128600484.0,"Average":4.594269117410643},{"Open":4.57,"Close":4.53,"High":4.59,"Low":4.49,"TurnoverRate":1.92,"Amount":143833807.0,"Average":4.542818380509004},{"Open":4.54,"Close":4.47,"High":4.55,"Low":4.45,"TurnoverRate":1.62,"Amount":119646079.0,"Average":4.485023653511665},{"Open":4.47,"Close":4.44,"High":4.51,"Low":4.42,"TurnoverRate":1.53,"Amount":112122281.0,"Average":4.458780620685267},{"Open":4.45,"Close":4.52,"High":4.58,"Low":4.43,"TurnoverRate":2.57,"Amount":191864553.0,"Average":4.539851191250831},{"Open":4.52,"Close":4.41,"High":4.55,"Low":4.34,"TurnoverRate":1.92,"Amount":140599510.0,"Average":4.439727489461136},{"Open":4.39,"Close":4.44,"High":4.52,"Low":4.28,"TurnoverRate":2.26,"Amount":162585795.0,"Average":4.378200660826761},{"Open":4.4,"Close":4.38,"High":4.46,"Low":4.37,"TurnoverRate":1.13,"Amount":82118638.0,"Average":4.419233455852676},{"Open":4.39,"Close":4.33,"High":4.42,"Low":4.33,"TurnoverRate":0.84,"Amount":60109915.0,"Average":4.3624294215835695},{"Open":4.34,"Close":4.31,"High":4.42,"Low":4.29,"TurnoverRate":1.22,"Amount":87714584.0,"Average":4.35407507421049},{"Open":4.27,"Close":4.08,"High":4.27,"Low":3.91,"TurnoverRate":3.78,"Amount":253444010.0,"Average":4.0759993631351765},{"Open":4.04,"Close":4.04,"High":4.12,"Low":4.01,"TurnoverRate":2.03,"Amount":135925312.0,"Average":4.067561982110848},{"Open":4.04,"Close":3.99,"High":4.08,"Low":3.98,"TurnoverRate":1.87,"Amount":123676669.0,"Average":4.02666726356367},{"Open":4.0,"Close":4.03,"High":4.13,"Low":3.95,"TurnoverRate":2.28,"Amount":151771441.0,"Average":4.052447172098537},{"Open":4.03,"Close":4.02,"High":4.08,"Low":3.95,"TurnoverRate":2.03,"Amount":134246326.0,"Average":4.023989508865009},{"Open":4.01,"Close":3.98,"High":4.06,"Low":3.97,"TurnoverRate":1.3,"Amount":85681856.0,"Average":4.010177617815137},{"Open":4.06,"Close":3.97,"High":4.07,"Low":3.96,"TurnoverRate":1.3,"Amount":85761459.0,"Average":4.010224542568165},{"Open":3.91,"Close":3.58,"High":3.91,"Low":3.57,"TurnoverRate":3.06,"Amount":186352999.0,"Average":3.697714914439012},{"Open":3.6,"Close":3.52,"High":3.63,"Low":3.36,"TurnoverRate":2.88,"Amount":165380261.0,"Average":3.494985365379454},{"Open":3.47,"Close":3.43,"High":3.56,"Low":3.38,"TurnoverRate":1.95,"Amount":110771545.0,"Average":3.45781798714535},{"Open":3.44,"Close":3.34,"High":3.46,"Low":3.32,"TurnoverRate":1.67,"Amount":93109306.0,"Average":3.3820665230673113},{"Open":3.34,"Close":3.41,"High":3.41,"Low":3.25,"TurnoverRate":2.18,"Amount":120026818.0,"Average":3.3448468263102598}]	[3.39,3.44,3.34,3.34,3.32,3.3,3.08,3.46,3.05,2.79]
[{"Open":2.66,"Close":2.63,"High":2.71,"Low":2.62,"TurnoverRate":1.01,"Amount":52534009.0,"Average":2.6642936331639433},{"Open":2.64,"Close":2.5,"High":2.68,"Low":2.47,"TurnoverRate":1.81,"Amount":90102957.0,"Average":2.557439947547237},{"Open":2.5,"Close":2.46,"High":2.52,"Low":2.37,"TurnoverRate":1.76,"Amount":83869673.0,"Average":2.4395895411680524},{"Open":2.46,"Close":2.48,"High":2.5,"Low":2.42,"TurnoverRate":0.86,"Amount":41458116.0,"Average":2.468509062328816},{"Open":2.48,"Close":2.47,"High":2.5,"Low":2.45,"TurnoverRate":0.77,"Amount":36939064.0,"Average":2.4704438083518365},{"Open":2.47,"Close":2.49,"High":2.5,"Low":2.45,"TurnoverRate":0.74,"Amount":35706145.0,"Average":2.479180206076765},{"Open":2.48,"Close":2.54,"High":2.62,"Low":2.45,"TurnoverRate":1.65,"Amount":82059574.0,"Average":2.5511118503273624},{"Open":2.54,"Close":2.57,"High":2.59,"Low":2.51,"TurnoverRate":1.2,"Amount":59445445.0,"Average":2.5537069176608056},{"Open":2.57,"Close":2.52,"High":2.6,"Low":2.51,"TurnoverRate":1.45,"Amount":71499582.0,"Average":2.5398323345635903},{"Open":2.52,"Close":2.49,"High":2.53,"Low":2.47,"TurnoverRate":0.72,"Amount":34919451.0,"Average":2.491559175460753},{"Open":2.5,"Close":2.46,"High":2.54,"Low":2.45,"TurnoverRate":0.97,"Amount":47472729.0,"Average":2.5025556018281785},{"Open":2.45,"Close":2.43,"High":2.46,"Low":2.43,"TurnoverRate":0.81,"Amount":38594065.0,"Average":2.443265426276106},{"Open":2.43,"Close":2.57,"High":2.65,"Low":2.41,"TurnoverRate":1.78,"Amount":87369526.0,"Average":2.5142888469374833},{"Open":2.54,"Close":2.57,"High":2.62,"Low":2.51,"TurnoverRate":1.81,"Amount":90375872.0,"Average":2.567664137145325},{"Open":2.56,"Close":2.61,"High":2.69,"Low":2.54,"TurnoverRate":2.77,"Amount":142203896.0,"Average":2.632649813479464},{"Open":2.59,"Close":2.56,"High":2.64,"Low":2.55,"TurnoverRate":1.31,"Amount":66264567.0,"Average":2.5939819929146033},{"Open":2.54,"Close":2.74,"High":2.82,"Low":2.54,"TurnoverRate":3.53,"Amount":183998863.0,"Average":2.676498928666499},{"Open":2.71,"Close":2.65,"High":2.72,"Low":2.64,"TurnoverRate":2.24,"Amount":116554986.0,"Average":2.67622579904482},{"Open":2.65,"Close":2.65,"High":2.69,"Low":2.61,"TurnoverRate":1.31,"Amount":67709476.0,"Average":2.6498388012038054},{"Open":2.63,"Close":2.63,"High":2.69,"Low":2.63,"TurnoverRate":1.02,"Amount":52610174.0,"Average":2.6529660576782463},{"Open":2.64,"Close":2.64,"High":2.68,"Low":2.61,"TurnoverRate":0.85,"Amount":43910850.0,"Average":2.6393331770560975},{"Open":2.63,"Close":2.63,"High":2.73,"Low":2.63,"TurnoverRate":1.04,"Amount":54016209.0,"Average":2.6683499725835214},{"Open":2.62,"Close":2.51,"High":2.62,"Low":2.46,"TurnoverRate":1.29,"Amount":63140396.0,"Average":2.515653850751026},{"Open":2.47,"Close":2.57,"High":2.6,"Low":2.47,"TurnoverRate":1.22,"Amount":60526817.0,"Average":2.5549737439742},{"Open":2.58,"Close":2.59,"High":2.62,"Low":2.55,"TurnoverRate":1.1,"Amount":55862042.0,"Average":2.5963868502879346},{"Open":2.59,"Close":2.63,"High":2.69,"Low":2.58,"TurnoverRate":1.86,"Amount":95211535.0,"Average":2.6247221908261635},{"Open":2.63,"Close":2.63,"High":2.64,"Low":2.59,"TurnoverRate":1.48,"Amount":75435022.0,"Average":2.615729463573633},{"Open":2.6,"Close":2.62,"High":2.65,"Low":2.6,"TurnoverRate":0.71,"Amount":36435103.0,"Average":2.6210607226870204},{"Open":2.63,"Close":2.62,"High":2.67,"Low":2.6,"TurnoverRate":1.25,"Amount":63912237.0,"Average":2.632646683253147},{"Open":2.62,"Close":2.63,"High":2.75,"Low":2.56,"TurnoverRate":2.23,"Amount":114978118.0,"Average":2.6461193143635677}]	[2.61,2.54,2.48,2.47,2.35,2.16,2.15,2.05,2.11,2.1]
[{"Open":2.6,"Close":2.51,"High":2.6,"Low":2.47,"TurnoverRate":1.46,"Amount":72201716.0,"Average":2.5316436007391383},{"Open":2.52,"Close":2.5,"High":2.52,"Low":2.45,"TurnoverRate":0.79,"Amount":38483512.0,"Average":2.4869628605217753},{"Open":2.48,"Close":2.51,"High":2.52,"Low":2.42,"TurnoverRate":1.27,"Amount":61334192.0,"Average":2.4766381722666173},{"Open":2.5,"Close":2.46,"High":2.51,"Low":2.45,"TurnoverRate":0.77,"Amount":37416199.0,"Average":2.4824478679431805},{"Open":2.47,"Close":2.49,"High":2.53,"Low":2.45,"TurnoverRate":1.03,"Amount":50060800.0,"Average":2.4893362041959017},{"Open":2.48,"Close":2.44,"High":2.49,"Low":2.4,"TurnoverRate":0.94,"Amount":44467604.0,"Average":2.440003731261386},{"Open":2.42,"Close":2.44,"High":2.46,"Low":2.41,"TurnoverRate":0.58,"Amount":27290931.0,"Average":2.432238402923221},{"Open":2.41,"Close":2.33,"High":2.41,"Low":2.25,"TurnoverRate":1.35,"Amount":61307049.0,"Average":2.325398894709093},{"Open":2.34,"Close":2.31,"High":2.37,"Low":2.29,"TurnoverRate":1.28,"Amount":58009794.0,"Average":2.3291119551601196},{"Open":2.36,"Close":2.29,"High":2.42,"Low":2.29,"TurnoverRate":2.2,"Amount":101033422.0,"Average":2.361774859392313},{"Open":2.32,"Close":2.37,"High":2.45,"Low":2.32,"TurnoverRate":2.01,"Amount":93151183.0,"Average":2.381670523142691},{"Open":2.45,"Close":2.38,"High":2.54,"Low":2.34,"TurnoverRate":1.81,"Amount":85408951.0,"Average":2.4234233367666294},{"Open":2.37,"Close":2.33,"High":2.41,"Low":2.32,"TurnoverRate":0.97,"Amount":48549753.0,"Average":2.362794340944928},{"Open":2.33,"Close":2.42,"High":2.44,"Low":2.3,"TurnoverRate":1.45,"Amount":73326545.0,"Average":2.387623530254533},{"Open":2.44,"Close":2.47,"High":2.48,"Low":2.4,"TurnoverRate":1.36,"Amount":70286473.0,"Average":2.4478801735787026},{"Open":2.5,"Close":2.47,"High":2.53,"Low":2.43,"TurnoverRate":1.61,"Amount":84651309.0,"Average":2.47655309513152},{"Open":2.48,"Close":2.46,"High":2.52,"Low":2.45,"TurnoverRate":1.42,"Amount":74526528.0,"Average":2.4857670614683154},{"Open":2.46,"Close":2.57,"High":2.63,"Low":2.45,"TurnoverRate":2.42,"Amount":130114562.0,"Average":2.544475663963423},{"Open":2.56,"Close":2.59,"High":2.59,"Low":2.54,"TurnoverRate":1.22,"Amount":66093905.0,"Average":2.5668632446434607},{"Open":2.58,"Close":2.53,"High":2.59,"Low":2.5,"TurnoverRate":1.13,"Amount":60512015.0,"Average":2.5365426452773083},{"Open":2.5,"Close":2.53,"High":2.54,"Low":2.48,"TurnoverRate":1.02,"Amount":54387440.0,"Average":2.5062989912581854},{"Open":2.53,"Close":2.47,"High":2.53,"Low":2.46,"TurnoverRate":0.97,"Amount":51076386.0,"Average":2.4878780911929312},{"Open":2.48,"Close":2.72,"High":2.72,"Low":2.46,"TurnoverRate":4.29,"Amount":240167164.0,"Average":2.646408887507837},{"Open":2.7,"Close":2.63,"High":2.79,"Low":2.61,"TurnoverRate":4.6,"Amount":262399468.0,"Average":2.6933262852345066},{"Open":2.62,"Close":2.82,"High":2.89,"Low":2.57,"TurnoverRate":5.56,"Amount":326551200.0,"Average":2.776005134591762},{"Open":2.7,"Close":2.73,"High":2.76,"Low":2.67,"TurnoverRate":4.1,"Amount":236204150.0,"Average":2.7180144114370934},{"Open":2.68,"Close":2.67,"High":2.68,"Low":2.52,"TurnoverRate":3.31,"Amount":182412752.0,"Average":2.6049884326034927},{"Open":2.63,"Close":2.6,"High":2.65,"Low":2.56,"TurnoverRate":1.55,"Amount":85798406.0,"Average":2.607489712684549},{"Open":2.55,"Close":2.51,"High":2.6,"Low":2.51,"TurnoverRate":1.43,"Amount":77194399.0,"Average":2.5509786290469156},{"Open":2.55,"Close":2.34,"High":2.55,"Low":2.32,"TurnoverRate":2.22,"Amount":112475190.0,"Average":2.391293135155936}]	[2.28,2.32,2.27,2.16,2.29,2.35,2.36,2.4,2.41,2.43]

Subsets and Splits