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":3.06,"Close":3.21,"High":3.29,"Low":3.06,"TurnoverRate":6.07,"Amount":407981248.0,"Average":3.17416583289116},{"Open":3.18,"Close":3.15,"High":3.21,"Low":3.11,"TurnoverRate":3.56,"Amount":238264948.0,"Average":3.1579686887001515},{"Open":3.12,"Close":3.32,"High":3.43,"Low":3.12,"TurnoverRate":7.03,"Amount":488530080.0,"Average":3.2809736067466364},{"Open":3.28,"Close":3.17,"High":3.3,"Low":3.13,"TurnoverRate":4.38,"Amount":297730496.0,"Average":3.2129352018319515},{"Open":3.13,"Close":3.03,"High":3.14,"Low":2.99,"TurnoverRate":3.75,"Amount":242781017.0,"Average":3.0610996486016564},{"Open":3.05,"Close":3.08,"High":3.08,"Low":3.0,"TurnoverRate":2.19,"Amount":141434071.0,"Average":3.0447817606826937},{"Open":2.95,"Close":2.77,"High":2.95,"Low":2.77,"TurnoverRate":5.4,"Amount":322427984.0,"Average":2.821568635000866},{"Open":2.63,"Close":2.59,"High":2.72,"Low":2.58,"TurnoverRate":3.41,"Amount":190949439.0,"Average":2.6426281460445575},{"Open":2.59,"Close":2.45,"High":2.61,"Low":2.41,"TurnoverRate":2.7,"Amount":142412401.0,"Average":2.490271492896175},{"Open":2.44,"Close":2.51,"High":2.57,"Low":2.43,"TurnoverRate":1.86,"Amount":99099245.0,"Average":2.5132700910972243},{"Open":2.46,"Close":2.31,"High":2.48,"Low":2.27,"TurnoverRate":2.45,"Amount":123435794.0,"Average":2.375364071971519},{"Open":2.36,"Close":2.37,"High":2.41,"Low":2.32,"TurnoverRate":1.83,"Amount":91376035.0,"Average":2.3618885330479715},{"Open":2.32,"Close":2.46,"High":2.59,"Low":2.28,"TurnoverRate":3.39,"Amount":177258975.0,"Average":2.472389790697869},{"Open":2.45,"Close":2.46,"High":2.53,"Low":2.42,"TurnoverRate":1.84,"Amount":96815378.0,"Average":2.480537483986677},{"Open":2.47,"Close":2.49,"High":2.52,"Low":2.35,"TurnoverRate":1.96,"Amount":102402711.0,"Average":2.4728861729718763},{"Open":2.46,"Close":2.5,"High":2.54,"Low":2.4,"TurnoverRate":1.96,"Amount":102653625.0,"Average":2.471401727632979},{"Open":2.45,"Close":2.46,"High":2.5,"Low":2.43,"TurnoverRate":1.1,"Amount":57539399.0,"Average":2.4722608490160694},{"Open":2.47,"Close":2.52,"High":2.58,"Low":2.46,"TurnoverRate":1.93,"Amount":102585433.0,"Average":2.5115725754129627},{"Open":2.52,"Close":2.51,"High":2.53,"Low":2.49,"TurnoverRate":1.1,"Amount":58516049.0,"Average":2.5107503153667263},{"Open":2.51,"Close":2.4,"High":2.52,"Low":2.36,"TurnoverRate":1.99,"Amount":101771196.0,"Average":2.4171728648992716},{"Open":2.38,"Close":2.32,"High":2.39,"Low":2.29,"TurnoverRate":1.22,"Amount":60277617.0,"Average":2.331380782752979},{"Open":2.35,"Close":2.37,"High":2.38,"Low":2.33,"TurnoverRate":0.81,"Amount":40412573.0,"Average":2.3621756233852773},{"Open":2.37,"Close":2.31,"High":2.38,"Low":2.28,"TurnoverRate":1.27,"Amount":62319015.0,"Average":2.3199865608410457},{"Open":2.28,"Close":2.21,"High":2.3,"Low":2.21,"TurnoverRate":1.35,"Amount":64144870.0,"Average":2.2457486660971613},{"Open":2.23,"Close":2.21,"High":2.26,"Low":2.2,"TurnoverRate":0.74,"Amount":34650290.0,"Average":2.2239666504069215},{"Open":2.2,"Close":2.26,"High":2.26,"Low":2.18,"TurnoverRate":1.08,"Amount":50885552.0,"Average":2.229084983353776},{"Open":2.24,"Close":2.26,"High":2.29,"Low":2.23,"TurnoverRate":0.92,"Amount":44146039.0,"Average":2.2698359298678596},{"Open":2.24,"Close":2.23,"High":2.27,"Low":2.22,"TurnoverRate":0.72,"Amount":33883852.0,"Average":2.238256894672524},{"Open":2.21,"Close":2.2,"High":2.22,"Low":2.16,"TurnoverRate":0.93,"Amount":42830511.0,"Average":2.1856092893665227},{"Open":2.19,"Close":2.18,"High":2.22,"Low":2.17,"TurnoverRate":0.72,"Amount":33418116.0,"Average":2.1891411951209925}]	[2.17,2.03,2.07,2.06,2.01,2.04,2.11,2.07,2.14,2.05]
[{"Open":1.64,"Close":1.65,"High":1.73,"Low":1.62,"TurnoverRate":1.42,"Amount":49152944.0,"Average":1.657229978725341},{"Open":1.66,"Close":1.63,"High":1.68,"Low":1.61,"TurnoverRate":1.1,"Amount":37851864.0,"Average":1.6443962517431479},{"Open":1.59,"Close":1.61,"High":1.63,"Low":1.56,"TurnoverRate":1.07,"Amount":35612723.0,"Average":1.5924200609017212},{"Open":1.61,"Close":1.6,"High":1.63,"Low":1.6,"TurnoverRate":0.93,"Amount":31537379.0,"Average":1.6177079881611276},{"Open":1.62,"Close":1.67,"High":1.68,"Low":1.61,"TurnoverRate":1.65,"Amount":56750922.0,"Average":1.6511280439905736},{"Open":1.72,"Close":1.66,"High":1.73,"Low":1.65,"TurnoverRate":1.28,"Amount":44897299.0,"Average":1.6770620512935446},{"Open":1.66,"Close":1.62,"High":1.67,"Low":1.62,"TurnoverRate":1.04,"Amount":35479632.0,"Average":1.6354356674333812},{"Open":1.64,"Close":1.63,"High":1.64,"Low":1.61,"TurnoverRate":0.91,"Amount":31086510.0,"Average":1.6271059491033948},{"Open":1.63,"Close":1.68,"High":1.69,"Low":1.61,"TurnoverRate":1.7,"Amount":58690415.0,"Average":1.6575373783473886},{"Open":1.62,"Close":1.65,"High":1.67,"Low":1.61,"TurnoverRate":1.43,"Amount":48972626.0,"Average":1.6441491304639764},{"Open":1.66,"Close":1.74,"High":1.78,"Low":1.64,"TurnoverRate":2.96,"Amount":106838666.0,"Average":1.7259881421647818},{"Open":1.72,"Close":1.75,"High":1.81,"Low":1.72,"TurnoverRate":2.48,"Amount":90964147.0,"Average":1.7586312649349243},{"Open":1.76,"Close":1.76,"High":1.78,"Low":1.74,"TurnoverRate":1.46,"Amount":53757606.0,"Average":1.7617300198924433},{"Open":1.77,"Close":1.71,"High":1.79,"Low":1.7,"TurnoverRate":1.29,"Amount":46776994.0,"Average":1.739976044964049},{"Open":1.71,"Close":1.74,"High":1.76,"Low":1.69,"TurnoverRate":1.14,"Amount":41379579.0,"Average":1.737936756602379},{"Open":1.76,"Close":1.72,"High":1.76,"Low":1.7,"TurnoverRate":1.15,"Amount":41398947.0,"Average":1.7254090448742796},{"Open":1.73,"Close":1.72,"High":1.73,"Low":1.69,"TurnoverRate":1.42,"Amount":50672522.0,"Average":1.707065152944347},{"Open":1.73,"Close":1.74,"High":1.77,"Low":1.71,"TurnoverRate":1.59,"Amount":57979924.0,"Average":1.748890698712612},{"Open":1.74,"Close":1.74,"High":1.77,"Low":1.72,"TurnoverRate":1.38,"Amount":50486168.0,"Average":1.7455310115444056},{"Open":1.75,"Close":1.76,"High":1.76,"Low":1.73,"TurnoverRate":1.64,"Amount":59769263.0,"Average":1.7474502173741437},{"Open":1.77,"Close":1.79,"High":1.82,"Low":1.74,"TurnoverRate":2.29,"Amount":85166466.0,"Average":1.7784102436671392},{"Open":1.81,"Close":1.77,"High":1.81,"Low":1.76,"TurnoverRate":1.55,"Amount":57851405.0,"Average":1.783571959291768},{"Open":1.78,"Close":1.77,"High":1.79,"Low":1.74,"TurnoverRate":1.18,"Amount":43671399.0,"Average":1.7651856477664063},{"Open":1.77,"Close":1.8,"High":1.85,"Low":1.76,"TurnoverRate":2.26,"Amount":85344010.0,"Average":1.8062109658563015},{"Open":1.8,"Close":1.72,"High":1.8,"Low":1.71,"TurnoverRate":1.96,"Amount":71679682.0,"Average":1.7475816317823314},{"Open":1.71,"Close":1.7,"High":1.74,"Low":1.69,"TurnoverRate":1.31,"Amount":46944969.0,"Average":1.7122264612017872},{"Open":1.68,"Close":1.66,"High":1.69,"Low":1.61,"TurnoverRate":1.9,"Amount":65294593.0,"Average":1.644273475647376},{"Open":1.64,"Close":1.62,"High":1.66,"Low":1.61,"TurnoverRate":1.51,"Amount":51633819.0,"Average":1.635891880075151},{"Open":1.61,"Close":1.59,"High":1.62,"Low":1.57,"TurnoverRate":1.32,"Amount":43678011.0,"Average":1.5841150058935534},{"Open":1.58,"Close":1.6,"High":1.63,"Low":1.57,"TurnoverRate":1.07,"Amount":35888890.0,"Average":1.6035570667715184}]	[1.62,1.56,1.53,1.52,1.51,1.5,1.47,1.56,1.56,1.59]
[{"Open":1.43,"Close":1.46,"High":1.47,"Low":1.41,"TurnoverRate":2.66,"Amount":80270417.0,"Average":1.4438086167604678},{"Open":1.44,"Close":1.41,"High":1.45,"Low":1.41,"TurnoverRate":2.07,"Amount":61717191.0,"Average":1.4252372462941452},{"Open":1.41,"Close":1.41,"High":1.42,"Low":1.4,"TurnoverRate":1.92,"Amount":56606597.0,"Average":1.4117555353820523},{"Open":1.42,"Close":1.42,"High":1.42,"Low":1.39,"TurnoverRate":1.56,"Amount":45899832.0,"Average":1.405112669632006},{"Open":1.42,"Close":1.45,"High":1.47,"Low":1.4,"TurnoverRate":3.01,"Amount":90081504.0,"Average":1.433676902876696},{"Open":1.44,"Close":1.45,"High":1.45,"Low":1.43,"TurnoverRate":2.2,"Amount":66161117.0,"Average":1.4405148185887722},{"Open":1.45,"Close":1.47,"High":1.5,"Low":1.44,"TurnoverRate":3.2,"Amount":98255139.0,"Average":1.4724018000575443},{"Open":1.47,"Close":1.44,"High":1.51,"Low":1.44,"TurnoverRate":2.69,"Amount":82654217.0,"Average":1.472704542255466},{"Open":1.44,"Close":1.41,"High":1.45,"Low":1.4,"TurnoverRate":2.11,"Amount":62409759.0,"Average":1.419222892306013},{"Open":1.41,"Close":1.45,"High":1.46,"Low":1.4,"TurnoverRate":2.05,"Amount":61629142.0,"Average":1.4378973229492822},{"Open":1.45,"Close":1.44,"High":1.46,"Low":1.43,"TurnoverRate":1.53,"Amount":46136284.0,"Average":1.4416011998687643},{"Open":1.44,"Close":1.43,"High":1.44,"Low":1.41,"TurnoverRate":1.39,"Amount":41518359.0,"Average":1.4259490045095016},{"Open":1.43,"Close":1.44,"High":1.46,"Low":1.42,"TurnoverRate":1.79,"Amount":53792087.0,"Average":1.439403362491337},{"Open":1.43,"Close":1.42,"High":1.44,"Low":1.4,"TurnoverRate":1.51,"Amount":44847857.0,"Average":1.418127507928929},{"Open":1.42,"Close":1.42,"High":1.43,"Low":1.41,"TurnoverRate":0.97,"Amount":29472704.0,"Average":1.4216524771721986},{"Open":1.43,"Close":1.45,"High":1.46,"Low":1.42,"TurnoverRate":2.17,"Amount":66997335.0,"Average":1.444181978478677},{"Open":1.45,"Close":1.48,"High":1.49,"Low":1.44,"TurnoverRate":2.92,"Amount":91382609.0,"Average":1.4654230490448883},{"Open":1.47,"Close":1.49,"High":1.5,"Low":1.45,"TurnoverRate":2.86,"Amount":90190282.0,"Average":1.4778847584495942},{"Open":1.5,"Close":1.52,"High":1.54,"Low":1.49,"TurnoverRate":3.02,"Amount":97749312.0,"Average":1.5151878226093967},{"Open":1.51,"Close":1.47,"High":1.52,"Low":1.47,"TurnoverRate":2.48,"Amount":79368963.0,"Average":1.4959892751792967},{"Open":1.49,"Close":1.51,"High":1.52,"Low":1.48,"TurnoverRate":2.2,"Amount":70459482.0,"Average":1.5016779872337251},{"Open":1.53,"Close":1.5,"High":1.53,"Low":1.48,"TurnoverRate":1.76,"Amount":56165600.0,"Average":1.4977533273422063},{"Open":1.48,"Close":1.48,"High":1.49,"Low":1.46,"TurnoverRate":1.59,"Amount":49913865.0,"Average":1.4704811468334518},{"Open":1.48,"Close":1.48,"High":1.5,"Low":1.47,"TurnoverRate":1.54,"Amount":48729823.0,"Average":1.483602765667243},{"Open":1.43,"Close":1.35,"High":1.45,"Low":1.33,"TurnoverRate":7.18,"Amount":210338865.0,"Average":1.3714436749203236},{"Open":1.34,"Close":1.34,"High":1.37,"Low":1.33,"TurnoverRate":3.15,"Amount":90706270.0,"Average":1.3506619572970164},{"Open":1.34,"Close":1.28,"High":1.34,"Low":1.25,"TurnoverRate":4.25,"Amount":116663582.0,"Average":1.2857758062027465},{"Open":1.28,"Close":1.31,"High":1.33,"Low":1.25,"TurnoverRate":3.47,"Amount":95786384.0,"Average":1.2921284164320586},{"Open":1.3,"Close":1.28,"High":1.32,"Low":1.28,"TurnoverRate":1.91,"Amount":52755830.0,"Average":1.296667625234419},{"Open":1.3,"Close":1.28,"High":1.3,"Low":1.26,"TurnoverRate":1.52,"Amount":41482808.0,"Average":1.2798279691973542}]	[1.28,1.12,1.02,1.08,1.15,1.19,1.17,1.19,1.18,1.21]
[{"Open":0.94,"Close":0.93,"High":0.95,"Low":0.92,"TurnoverRate":1.93,"Amount":38465567.0,"Average":0.93274280296417},{"Open":0.93,"Close":0.97,"High":0.98,"Low":0.92,"TurnoverRate":2.44,"Amount":49929271.0,"Average":0.9567303793636012},{"Open":0.97,"Close":0.95,"High":0.97,"Low":0.94,"TurnoverRate":2.02,"Amount":41087477.0,"Average":0.951508681978815},{"Open":0.94,"Close":0.93,"High":0.95,"Low":0.92,"TurnoverRate":1.83,"Amount":36386500.0,"Average":0.9322557173089832},{"Open":0.93,"Close":0.91,"High":0.94,"Low":0.9,"TurnoverRate":2.85,"Amount":55748783.0,"Average":0.9152513425347516},{"Open":0.9,"Close":0.93,"High":0.93,"Low":0.88,"TurnoverRate":3.5,"Amount":67258316.0,"Average":0.8995625924529008},{"Open":0.93,"Close":0.94,"High":0.94,"Low":0.9,"TurnoverRate":2.57,"Amount":50256457.0,"Average":0.9174820771681287},{"Open":0.93,"Close":0.93,"High":0.93,"Low":0.91,"TurnoverRate":2.0,"Amount":39279518.0,"Average":0.9211700034473944},{"Open":0.93,"Close":0.92,"High":0.94,"Low":0.9,"TurnoverRate":3.89,"Amount":76226384.0,"Average":0.9187488127895709},{"Open":0.92,"Close":0.87,"High":0.93,"Low":0.86,"TurnoverRate":3.43,"Amount":66342667.0,"Average":0.9047706115479766},{"Open":0.87,"Close":0.91,"High":0.92,"Low":0.87,"TurnoverRate":4.25,"Amount":81682034.0,"Average":0.9003751543209877},{"Open":0.9,"Close":0.85,"High":0.91,"Low":0.82,"TurnoverRate":4.41,"Amount":80880239.0,"Average":0.8587170350992119},{"Open":0.84,"Close":0.88,"High":0.88,"Low":0.81,"TurnoverRate":5.99,"Amount":107132019.0,"Average":0.8379508721157607},{"Open":0.86,"Close":0.92,"High":0.96,"Low":0.85,"TurnoverRate":6.93,"Amount":135196906.0,"Average":0.9131409254543859},{"Open":0.99,"Close":0.95,"High":1.01,"Low":0.93,"TurnoverRate":5.71,"Amount":118455515.0,"Average":0.970985046952667},{"Open":0.91,"Close":0.86,"High":0.94,"Low":0.86,"TurnoverRate":11.3,"Amount":211253060.0,"Average":0.8756603523316062},{"Open":0.77,"Close":0.77,"High":0.83,"Low":0.77,"TurnoverRate":11.16,"Amount":185091368.0,"Average":0.7767395644096525},{"Open":0.69,"Close":0.69,"High":0.69,"Low":0.69,"TurnoverRate":0.68,"Amount":9951525.0,"Average":0.69},{"Open":0.62,"Close":0.62,"High":0.62,"Low":0.62,"TurnoverRate":0.0,"Amount":8432.0,"Average":0.62},{"Open":0.56,"Close":0.56,"High":0.56,"Low":0.56,"TurnoverRate":0.0,"Amount":2408.0,"Average":0.56},{"Open":0.5,"Close":0.5,"High":0.5,"Low":0.5,"TurnoverRate":0.0,"Amount":2800.0,"Average":0.5},{"Open":0.45,"Close":0.45,"High":0.45,"Low":0.45,"TurnoverRate":0.0,"Amount":21240.0,"Average":0.45},{"Open":0.41,"Close":0.41,"High":0.41,"Low":0.41,"TurnoverRate":0.0,"Amount":8938.0,"Average":0.41},{"Open":0.37,"Close":0.37,"High":0.37,"Low":0.37,"TurnoverRate":0.0,"Amount":16613.0,"Average":0.37},{"Open":0.33,"Close":0.33,"High":0.33,"Low":0.33,"TurnoverRate":0.0,"Amount":11418.0,"Average":0.33},{"Open":0.3,"Close":0.3,"High":0.3,"Low":0.3,"TurnoverRate":0.0,"Amount":25020.0,"Average":0.3},{"Open":0.27,"Close":0.27,"High":0.27,"Low":0.27,"TurnoverRate":0.02,"Amount":95985.0,"Average":0.27},{"Open":0.24,"Close":0.24,"High":0.24,"Low":0.24,"TurnoverRate":0.04,"Amount":223944.0,"Average":0.24},{"Open":0.22,"Close":0.22,"High":0.22,"Low":0.22,"TurnoverRate":0.04,"Amount":200992.0,"Average":0.22},{"Open":0.2,"Close":0.2,"High":0.2,"Low":0.2,"TurnoverRate":3.64,"Amount":15537340.0,"Average":0.2}]	[0.2,0.21,0.2,0.19,0.19,0.19,0.19,0.19,0.18,0.18]
[{"Open":6.72,"Close":8.12,"High":8.12,"Low":6.72,"TurnoverRate":0.51,"Amount":3491439.0,"Average":8.394900216398172},{"Open":8.96,"Close":8.96,"High":8.96,"Low":8.96,"TurnoverRate":0.22,"Amount":1629676.0,"Average":9.259522727272728},{"Open":9.89,"Close":9.89,"High":9.89,"Low":9.89,"TurnoverRate":6.61,"Amount":54996550.0,"Average":10.190018713753682},{"Open":10.9,"Close":9.55,"High":10.91,"Low":8.97,"TurnoverRate":45.78,"Amount":365240368.0,"Average":9.777602021694669},{"Open":9.35,"Close":10.54,"High":10.54,"Low":9.05,"TurnoverRate":37.43,"Amount":303254160.0,"Average":9.929444122471834},{"Open":10.3,"Close":11.62,"High":11.62,"Low":10.25,"TurnoverRate":37.17,"Amount":344587984.0,"Average":11.359569072939811},{"Open":11.5,"Close":11.04,"High":11.5,"Low":10.8,"TurnoverRate":37.64,"Amount":350115024.0,"Average":11.397752580742825},{"Open":10.95,"Close":10.77,"High":11.28,"Low":10.74,"TurnoverRate":27.83,"Amount":255250915.0,"Average":11.240077282134836},{"Open":10.88,"Close":10.25,"High":10.88,"Low":10.21,"TurnoverRate":22.01,"Amount":191565319.0,"Average":10.66770535987749},{"Open":10.14,"Close":10.22,"High":10.34,"Low":9.99,"TurnoverRate":13.34,"Amount":114039592.0,"Average":10.474167363171285},{"Open":10.3,"Close":10.26,"High":10.48,"Low":10.12,"TurnoverRate":15.62,"Amount":135059159.0,"Average":10.599193166122552},{"Open":10.1,"Close":10.36,"High":10.63,"Low":9.9,"TurnoverRate":16.89,"Amount":145566074.0,"Average":10.560050636217229},{"Open":10.33,"Close":10.21,"High":10.54,"Low":10.2,"TurnoverRate":15.41,"Amount":134116161.0,"Average":10.66640376341093},{"Open":10.12,"Close":10.33,"High":10.68,"Low":9.98,"TurnoverRate":17.51,"Amount":152195073.0,"Average":10.65456074766355},{"Open":10.4,"Close":9.75,"High":10.47,"Low":9.72,"TurnoverRate":19.09,"Amount":160815371.0,"Average":10.321447110848679},{"Open":9.71,"Close":9.57,"High":9.82,"Low":9.46,"TurnoverRate":10.15,"Amount":82358993.0,"Average":9.94313569962574},{"Open":9.5,"Close":9.44,"High":9.64,"Low":9.34,"TurnoverRate":9.28,"Amount":73999455.0,"Average":9.767357646313455},{"Open":9.46,"Close":9.4,"High":9.48,"Low":9.27,"TurnoverRate":7.18,"Amount":56567199.0,"Average":9.660359143384111},{"Open":9.26,"Close":9.3,"High":9.41,"Low":9.22,"TurnoverRate":6.07,"Amount":47641818.0,"Average":9.620139733053328},{"Open":9.3,"Close":8.76,"High":9.31,"Low":8.76,"TurnoverRate":10.73,"Amount":81843789.0,"Average":9.343751598319482},{"Open":8.73,"Close":8.7,"High":8.85,"Low":8.55,"TurnoverRate":8.11,"Amount":59352022.0,"Average":8.967052229222379},{"Open":8.76,"Close":9.01,"High":9.07,"Low":8.7,"TurnoverRate":7.65,"Amount":57507365.0,"Average":9.213413813544387},{"Open":9.05,"Close":9.1,"High":9.3,"Low":8.81,"TurnoverRate":9.63,"Amount":73359125.0,"Average":9.334647147147146},{"Open":9.12,"Close":9.23,"High":9.29,"Low":9.07,"TurnoverRate":9.36,"Amount":72347058.0,"Average":9.469262322975839},{"Open":9.19,"Close":9.11,"High":9.22,"Low":8.97,"TurnoverRate":8.56,"Amount":65555257.0,"Average":9.385819600544062},{"Open":9.16,"Close":10.05,"High":10.05,"Low":9.16,"TurnoverRate":30.48,"Amount":250543839.0,"Average":10.0731265051764},{"Open":9.9,"Close":9.86,"High":10.3,"Low":9.72,"TurnoverRate":21.58,"Amount":180381162.0,"Average":10.24537870397192},{"Open":9.79,"Close":10.3,"High":10.32,"Low":9.79,"TurnoverRate":26.89,"Amount":228450985.0,"Average":10.412580959803828},{"Open":10.14,"Close":10.21,"High":10.5,"Low":9.98,"TurnoverRate":21.14,"Amount":181358316.0,"Average":10.51328177897324},{"Open":9.91,"Close":10.49,"High":10.62,"Low":9.68,"TurnoverRate":26.6,"Amount":228572942.0,"Average":10.531616651692124}]	[10.42,10.58,10.28,10.58,10.4,10.21,10.99,11.71,11.22,10.89]
[{"Open":8.06,"Close":8.35,"High":8.47,"Low":8.0,"TurnoverRate":5.99,"Amount":42115011.0,"Average":8.610715804538948},{"Open":8.28,"Close":8.66,"High":8.89,"Low":8.15,"TurnoverRate":8.79,"Amount":63636132.0,"Average":8.868776497149945},{"Open":8.53,"Close":8.47,"High":8.76,"Low":8.45,"TurnoverRate":7.75,"Amount":56277714.0,"Average":8.89667767994056},{"Open":8.58,"Close":8.16,"High":8.58,"Low":8.03,"TurnoverRate":5.94,"Amount":41367365.0,"Average":8.538332060517245},{"Open":8.06,"Close":8.79,"High":9.01,"Low":8.06,"TurnoverRate":12.75,"Amount":93333876.0,"Average":8.96777155375347},{"Open":8.73,"Close":8.84,"High":9.05,"Low":8.73,"TurnoverRate":12.87,"Amount":96712414.0,"Average":9.206234495625933},{"Open":8.77,"Close":8.58,"High":8.88,"Low":8.53,"TurnoverRate":8.45,"Amount":61950237.0,"Average":8.979596608204087},{"Open":8.51,"Close":8.76,"High":8.81,"Low":8.4,"TurnoverRate":7.6,"Amount":55298420.0,"Average":8.922409926262969},{"Open":8.69,"Close":8.94,"High":9.05,"Low":8.63,"TurnoverRate":10.9,"Amount":81686461.0,"Average":9.18702817297419},{"Open":9.05,"Close":8.77,"High":9.12,"Low":8.72,"TurnoverRate":8.86,"Amount":66425332.0,"Average":9.191273280752732},{"Open":8.77,"Close":9.05,"High":9.09,"Low":8.68,"TurnoverRate":9.29,"Amount":70005169.0,"Average":9.237947875428873},{"Open":9.03,"Close":9.49,"High":9.94,"Low":8.93,"TurnoverRate":17.31,"Amount":136620278.0,"Average":9.673601784323443},{"Open":9.61,"Close":10.05,"High":10.06,"Low":9.61,"TurnoverRate":18.2,"Amount":150171801.0,"Average":10.109243481948717},{"Open":9.86,"Close":11.09,"High":11.09,"Low":9.78,"TurnoverRate":33.83,"Amount":302504848.0,"Average":10.958613259528407},{"Open":11.45,"Close":12.23,"High":12.23,"Low":11.03,"TurnoverRate":35.57,"Amount":353392688.0,"Average":12.176297694931606},{"Open":12.71,"Close":13.48,"High":13.48,"Low":11.78,"TurnoverRate":45.58,"Amount":481636416.0,"Average":12.950731677148903},{"Open":13.3,"Close":12.1,"High":13.37,"Low":12.1,"TurnoverRate":24.16,"Amount":251239437.0,"Average":12.744731296796056},{"Open":11.79,"Close":13.34,"High":13.34,"Low":11.73,"TurnoverRate":40.37,"Amount":424402992.0,"Average":12.883535722417012},{"Open":13.34,"Close":14.7,"High":14.7,"Low":12.67,"TurnoverRate":43.75,"Amount":507010496.0,"Average":14.202491855445716},{"Open":15.06,"Close":16.2,"High":16.2,"Low":14.62,"TurnoverRate":39.15,"Amount":507621056.0,"Average":15.891414922158463},{"Open":16.5,"Close":14.55,"High":16.5,"Low":14.55,"TurnoverRate":10.44,"Amount":130232970.0,"Average":15.280896674723676},{"Open":13.15,"Close":13.36,"High":15.38,"Low":13.07,"TurnoverRate":55.83,"Amount":628958432.0,"Average":13.805057769973661},{"Open":13.38,"Close":14.73,"High":14.73,"Low":12.61,"TurnoverRate":53.04,"Amount":613335248.0,"Average":14.170808103212451},{"Open":14.5,"Close":13.23,"High":15.05,"Low":13.23,"TurnoverRate":46.6,"Amount":529403952.0,"Average":13.92146166367325},{"Open":12.52,"Close":12.16,"High":13.08,"Low":11.88,"TurnoverRate":40.86,"Amount":421191696.0,"Average":12.632277003823948},{"Open":11.8,"Close":10.91,"High":11.88,"Low":10.91,"TurnoverRate":32.62,"Amount":304923440.0,"Average":11.455965736183643},{"Open":10.8,"Close":11.14,"High":11.32,"Low":10.41,"TurnoverRate":31.78,"Amount":288538048.0,"Average":11.126117207924915},{"Open":10.81,"Close":11.2,"High":11.48,"Low":10.63,"TurnoverRate":29.09,"Amount":270595152.0,"Average":11.400152173271936},{"Open":11.07,"Close":11.06,"High":11.58,"Low":10.98,"TurnoverRate":25.57,"Amount":241035418.0,"Average":11.550646118163478},{"Open":10.73,"Close":11.37,"High":11.39,"Low":10.72,"TurnoverRate":23.53,"Amount":220000867.0,"Average":11.459810965954077}]	[11.65,10.82,11.12,11.5,11.94,11.75,10.38,10.25,9.96,10.24]
[{"Open":10.86,"Close":11.19,"High":11.65,"Low":10.8,"TurnoverRate":20.5,"Amount":193228547.0,"Average":11.549547350930043},{"Open":11.18,"Close":11.03,"High":11.19,"Low":10.77,"TurnoverRate":13.39,"Amount":123056958.0,"Average":11.264207202094356},{"Open":10.9,"Close":10.8,"High":11.12,"Low":10.77,"TurnoverRate":9.4,"Amount":85693694.0,"Average":11.170541752483249},{"Open":10.86,"Close":10.63,"High":10.92,"Low":10.63,"TurnoverRate":7.96,"Amount":72018726.0,"Average":11.083214219759926},{"Open":10.56,"Close":10.56,"High":10.77,"Low":10.4,"TurnoverRate":6.94,"Amount":61472978.0,"Average":10.8553882286461},{"Open":10.56,"Close":10.67,"High":10.84,"Low":10.56,"TurnoverRate":6.02,"Amount":53930139.0,"Average":10.973454401172019},{"Open":10.63,"Close":10.45,"High":10.63,"Low":10.36,"TurnoverRate":6.38,"Amount":55892514.0,"Average":10.741949953874538},{"Open":10.45,"Close":10.99,"High":11.04,"Low":10.35,"TurnoverRate":15.67,"Amount":142311551.0,"Average":11.1325274183707},{"Open":10.9,"Close":10.8,"High":10.96,"Low":10.68,"TurnoverRate":9.9,"Amount":89495113.0,"Average":11.079144445269751},{"Open":10.7,"Close":10.51,"High":10.94,"Low":10.51,"TurnoverRate":8.2,"Amount":73558726.0,"Average":10.997297871068055},{"Open":10.44,"Close":9.84,"High":10.44,"Low":9.79,"TurnoverRate":9.71,"Amount":81394883.0,"Average":10.27700193179379},{"Open":9.83,"Close":9.94,"High":10.21,"Low":9.74,"TurnoverRate":5.46,"Amount":45312232.0,"Average":10.177035306800827},{"Open":9.81,"Close":9.77,"High":9.9,"Low":9.76,"TurnoverRate":3.96,"Amount":32641535.0,"Average":10.107928962933144},{"Open":9.72,"Close":9.85,"High":9.89,"Low":9.6,"TurnoverRate":4.35,"Amount":35678529.0,"Average":10.050856104569272},{"Open":9.8,"Close":9.9,"High":9.98,"Low":9.74,"TurnoverRate":3.8,"Amount":31629560.0,"Average":10.201767513869179},{"Open":9.9,"Close":10.01,"High":10.2,"Low":9.88,"TurnoverRate":4.52,"Amount":38114342.0,"Average":10.338055224042531},{"Open":9.94,"Close":9.86,"High":9.99,"Low":9.77,"TurnoverRate":5.17,"Amount":42791446.0,"Average":10.147366848470476},{"Open":9.8,"Close":9.94,"High":10.0,"Low":9.7,"TurnoverRate":5.04,"Amount":41908904.0,"Average":10.180465432638584},{"Open":10.05,"Close":10.3,"High":10.3,"Low":9.83,"TurnoverRate":9.46,"Amount":80690741.0,"Average":10.452574711452517},{"Open":10.26,"Close":10.04,"High":10.28,"Low":10.02,"TurnoverRate":5.36,"Amount":45407660.0,"Average":10.38482790165809},{"Open":10.1,"Close":9.96,"High":10.14,"Low":9.82,"TurnoverRate":4.41,"Amount":36988665.0,"Average":10.284342156481122},{"Open":9.98,"Close":9.84,"High":9.98,"Low":9.75,"TurnoverRate":3.66,"Amount":30261236.0,"Average":10.135390695649262},{"Open":9.86,"Close":9.77,"High":9.94,"Low":9.74,"TurnoverRate":3.54,"Amount":29163230.0,"Average":10.098420997956993},{"Open":9.76,"Close":9.7,"High":9.84,"Low":9.67,"TurnoverRate":2.42,"Amount":19820968.0,"Average":10.020205247459684},{"Open":9.73,"Close":9.79,"High":9.82,"Low":9.7,"TurnoverRate":2.58,"Amount":21146028.0,"Average":10.05421643210346},{"Open":9.89,"Close":9.87,"High":9.97,"Low":9.8,"TurnoverRate":3.29,"Amount":27392705.0,"Average":10.188085320043143},{"Open":9.84,"Close":9.94,"High":9.98,"Low":9.77,"TurnoverRate":2.93,"Amount":24415756.0,"Average":10.204269653529485},{"Open":9.89,"Close":9.98,"High":10.06,"Low":9.77,"TurnoverRate":4.68,"Amount":39050631.0,"Average":10.22321351903241},{"Open":9.96,"Close":10.08,"High":10.19,"Low":9.96,"TurnoverRate":3.56,"Amount":30100766.0,"Average":10.368848088184636},{"Open":10.11,"Close":10.13,"High":10.21,"Low":10.03,"TurnoverRate":4.64,"Amount":39435885.0,"Average":10.412114851485148}]	[10.12,10.31,10.42,10.55,10.4,10.28,10.1,10.0,10.52,10.05]
[{"Open":9.78,"Close":9.6,"High":9.78,"Low":9.6,"TurnoverRate":3.24,"Amount":26390853.0,"Average":9.971606211743369},{"Open":9.6,"Close":9.3,"High":9.6,"Low":9.3,"TurnoverRate":3.73,"Amount":29613954.0,"Average":9.717458244462675},{"Open":9.38,"Close":8.84,"High":9.39,"Low":8.72,"TurnoverRate":2.36,"Amount":33169789.0,"Average":9.23075332554127},{"Open":8.93,"Close":8.79,"High":8.93,"Low":8.73,"TurnoverRate":0.95,"Amount":13076773.0,"Average":9.090561696211331},{"Open":8.79,"Close":8.75,"High":8.95,"Low":8.73,"TurnoverRate":1.09,"Amount":15201857.0,"Average":9.135731370192307},{"Open":8.85,"Close":8.86,"High":8.9,"Low":8.76,"TurnoverRate":0.49,"Amount":6851225.0,"Average":9.136184824643285},{"Open":8.86,"Close":8.9,"High":8.91,"Low":8.8,"TurnoverRate":0.97,"Amount":13540563.0,"Average":9.171337713356813},{"Open":8.9,"Close":8.85,"High":9.0,"Low":8.82,"TurnoverRate":0.94,"Amount":13087021.0,"Average":9.19096916918323},{"Open":9.05,"Close":8.83,"High":9.05,"Low":8.76,"TurnoverRate":0.9,"Amount":12547237.0,"Average":9.130575607626255},{"Open":8.78,"Close":8.8,"High":8.84,"Low":8.75,"TurnoverRate":0.59,"Amount":8129142.0,"Average":9.081825494358172},{"Open":8.8,"Close":8.76,"High":8.83,"Low":8.73,"TurnoverRate":0.72,"Amount":9892533.0,"Average":9.076551059730251},{"Open":8.76,"Close":8.61,"High":8.79,"Low":8.6,"TurnoverRate":0.76,"Amount":10392599.0,"Average":9.016657123026201},{"Open":8.58,"Close":8.31,"High":8.59,"Low":8.09,"TurnoverRate":1.73,"Amount":22600692.0,"Average":8.592765569158239},{"Open":8.33,"Close":8.31,"High":8.39,"Low":8.28,"TurnoverRate":0.74,"Amount":9661716.0,"Average":8.621143927902205},{"Open":8.34,"Close":8.29,"High":8.35,"Low":8.23,"TurnoverRate":0.69,"Amount":8952479.0,"Average":8.580102549357868},{"Open":8.32,"Close":8.41,"High":8.44,"Low":8.29,"TurnoverRate":1.14,"Amount":14941387.0,"Average":8.657658477227953},{"Open":8.48,"Close":8.33,"High":8.49,"Low":8.33,"TurnoverRate":0.73,"Amount":9574789.0,"Average":8.673601775523146},{"Open":8.33,"Close":8.15,"High":8.33,"Low":8.12,"TurnoverRate":1.0,"Amount":12855665.0,"Average":8.473841539779842},{"Open":8.18,"Close":8.24,"High":8.27,"Low":8.13,"TurnoverRate":0.61,"Amount":7863968.0,"Average":8.490572230619737},{"Open":8.23,"Close":8.38,"High":8.45,"Low":8.2,"TurnoverRate":1.06,"Amount":13845953.0,"Average":8.594099062752157},{"Open":8.38,"Close":8.2,"High":8.47,"Low":8.17,"TurnoverRate":0.68,"Amount":8714761.0,"Average":8.460111639646636},{"Open":8.2,"Close":8.39,"High":8.43,"Low":8.18,"TurnoverRate":1.01,"Amount":13102443.0,"Average":8.543585680751173},{"Open":8.36,"Close":8.45,"High":8.5,"Low":8.3,"TurnoverRate":0.61,"Amount":8061892.0,"Average":8.641753671347411},{"Open":8.45,"Close":8.28,"High":8.49,"Low":8.21,"TurnoverRate":0.7,"Amount":9181660.0,"Average":8.572978524743231},{"Open":8.26,"Close":8.32,"High":8.38,"Low":8.26,"TurnoverRate":0.54,"Amount":7039785.0,"Average":8.50112909068953},{"Open":8.31,"Close":8.24,"High":8.31,"Low":8.15,"TurnoverRate":1.14,"Amount":14573421.0,"Average":8.397246326707},{"Open":8.2,"Close":8.31,"High":8.45,"Low":8.19,"TurnoverRate":1.15,"Amount":14821864.0,"Average":8.507555963724027},{"Open":8.31,"Close":8.25,"High":8.31,"Low":8.2,"TurnoverRate":0.63,"Amount":8138993.0,"Average":8.451706126687435},{"Open":8.25,"Close":8.31,"High":8.32,"Low":8.18,"TurnoverRate":1.18,"Amount":15081954.0,"Average":8.441707153251986},{"Open":8.31,"Close":8.51,"High":8.52,"Low":8.29,"TurnoverRate":2.23,"Amount":29207323.0,"Average":8.632025948693698}]	[8.52,8.47,8.48,8.63,8.53,8.57,8.79,8.79,8.63,8.59]
[{"Open":8.26,"Close":8.34,"High":8.45,"Low":8.22,"TurnoverRate":1.74,"Amount":22521598.0,"Average":8.50224546037978},{"Open":8.38,"Close":8.19,"High":8.39,"Low":8.18,"TurnoverRate":1.39,"Amount":17799873.0,"Average":8.418403802497162},{"Open":8.19,"Close":7.69,"High":8.19,"Low":7.66,"TurnoverRate":2.59,"Amount":31884118.0,"Average":8.08687396961473},{"Open":7.71,"Close":7.75,"High":7.82,"Low":7.64,"TurnoverRate":0.93,"Amount":11175183.0,"Average":7.9279107548240635},{"Open":7.71,"Close":7.47,"High":7.78,"Low":7.45,"TurnoverRate":1.56,"Amount":18304532.0,"Average":7.741396489744132},{"Open":7.49,"Close":7.64,"High":7.72,"Low":7.4,"TurnoverRate":1.12,"Amount":13226284.0,"Average":7.771937948055},{"Open":7.66,"Close":7.89,"High":7.96,"Low":7.66,"TurnoverRate":1.49,"Amount":18323003.0,"Average":8.063637283809356},{"Open":7.89,"Close":8.08,"High":8.11,"Low":7.86,"TurnoverRate":1.42,"Amount":17782953.0,"Average":8.235136148930259},{"Open":8.08,"Close":8.05,"High":8.14,"Low":8.05,"TurnoverRate":0.77,"Amount":9706592.0,"Average":8.275014492753623},{"Open":8.02,"Close":7.98,"High":8.06,"Low":7.94,"TurnoverRate":0.84,"Amount":10508744.0,"Average":8.187568367744449},{"Open":7.97,"Close":7.86,"High":8.0,"Low":7.82,"TurnoverRate":0.89,"Amount":10879944.0,"Average":8.083768482056616},{"Open":7.81,"Close":7.9,"High":7.93,"Low":7.81,"TurnoverRate":0.52,"Amount":6425628.0,"Average":8.087637507866583},{"Open":7.84,"Close":7.88,"High":7.92,"Low":7.83,"TurnoverRate":0.5,"Amount":6188605.0,"Average":8.071742532933351},{"Open":7.87,"Close":8.06,"High":8.09,"Low":7.86,"TurnoverRate":0.96,"Amount":11968356.0,"Average":8.225108927221497},{"Open":8.07,"Close":7.95,"High":8.08,"Low":7.93,"TurnoverRate":0.77,"Amount":9579727.0,"Average":8.188500726557825},{"Open":7.96,"Close":7.99,"High":8.0,"Low":7.88,"TurnoverRate":0.61,"Amount":7505777.0,"Average":8.147825662179766},{"Open":7.99,"Close":8.2,"High":8.23,"Low":7.95,"TurnoverRate":1.13,"Amount":14223468.0,"Average":8.297437871893594},{"Open":8.14,"Close":8.08,"High":8.15,"Low":8.03,"TurnoverRate":0.89,"Amount":11231726.0,"Average":8.273221862109605},{"Open":8.11,"Close":8.16,"High":8.2,"Low":8.03,"TurnoverRate":0.92,"Amount":11676353.0,"Average":8.356966075007158},{"Open":8.15,"Close":7.93,"High":8.19,"Low":7.83,"TurnoverRate":1.49,"Amount":18558594.0,"Average":8.209587720074316},{"Open":7.94,"Close":8.0,"High":8.08,"Low":7.94,"TurnoverRate":0.82,"Amount":10274276.0,"Average":8.20629073482428},{"Open":7.92,"Close":7.91,"High":8.02,"Low":7.83,"TurnoverRate":0.75,"Amount":9193659.0,"Average":8.097286418883213},{"Open":7.89,"Close":7.95,"High":8.01,"Low":7.89,"TurnoverRate":0.43,"Amount":5274662.0,"Average":8.137398950941067},{"Open":7.96,"Close":8.14,"High":8.22,"Low":7.91,"TurnoverRate":1.41,"Amount":17789548.0,"Average":8.292335803850277},{"Open":8.14,"Close":8.21,"High":8.27,"Low":8.12,"TurnoverRate":2.22,"Amount":28285361.0,"Average":8.400012175927301},{"Open":8.14,"Close":8.11,"High":8.22,"Low":8.1,"TurnoverRate":0.89,"Amount":11341097.0,"Average":8.351938287060904},{"Open":8.07,"Close":8.01,"High":8.15,"Low":7.98,"TurnoverRate":0.88,"Amount":11014383.0,"Average":8.275268970698722},{"Open":8.01,"Close":7.8,"High":8.02,"Low":7.8,"TurnoverRate":0.84,"Amount":10294207.0,"Average":8.085302387684575},{"Open":7.8,"Close":7.67,"High":7.94,"Low":7.31,"TurnoverRate":1.38,"Amount":16494676.0,"Average":7.861345915546659},{"Open":7.72,"Close":7.81,"High":7.95,"Low":7.72,"TurnoverRate":0.86,"Amount":10597490.0,"Average":8.062606512477176}]	[7.81,7.9,7.58,7.31,7.43,7.46,7.6,7.67,7.74,7.66]
[{"Open":6.85,"Close":6.87,"High":6.94,"Low":6.82,"TurnoverRate":0.79,"Amount":8528841.0,"Average":7.079051294820717},{"Open":6.85,"Close":6.95,"High":6.95,"Low":6.82,"TurnoverRate":0.81,"Amount":8724065.0,"Average":7.107181262729124},{"Open":6.94,"Close":6.96,"High":6.99,"Low":6.87,"TurnoverRate":0.75,"Amount":8192380.0,"Average":7.139328976034858},{"Open":7.28,"Close":7.68,"High":7.68,"Low":7.15,"TurnoverRate":12.46,"Amount":148461151.0,"Average":7.835312518142044},{"Open":7.4,"Close":7.22,"High":7.4,"Low":7.06,"TurnoverRate":11.94,"Amount":134447042.0,"Average":7.4100001102292765},{"Open":7.13,"Close":7.26,"High":7.38,"Low":7.1,"TurnoverRate":6.85,"Amount":77271382.0,"Average":7.425513828294671},{"Open":7.24,"Close":7.16,"High":7.25,"Low":7.03,"TurnoverRate":4.66,"Amount":51833435.0,"Average":7.318109107851304},{"Open":7.16,"Close":7.08,"High":7.21,"Low":6.93,"TurnoverRate":3.36,"Amount":37134682.0,"Average":7.276744395673303},{"Open":7.07,"Close":7.08,"High":7.1,"Low":6.94,"TurnoverRate":1.87,"Amount":20540162.0,"Average":7.225327845785845},{"Open":7.01,"Close":7.06,"High":7.15,"Low":7.0,"TurnoverRate":2.2,"Amount":24315642.0,"Average":7.282094576382858},{"Open":7.06,"Close":7.07,"High":7.1,"Low":6.99,"TurnoverRate":1.95,"Amount":21531040.0,"Average":7.247068327162571},{"Open":7.05,"Close":7.11,"High":7.16,"Low":6.97,"TurnoverRate":3.58,"Amount":39597655.0,"Average":7.280051294307986},{"Open":7.1,"Close":7.05,"High":7.19,"Low":7.05,"TurnoverRate":2.84,"Amount":31643357.0,"Average":7.317567467567005},{"Open":7.03,"Close":6.99,"High":7.07,"Low":6.98,"TurnoverRate":2.04,"Amount":22430521.0,"Average":7.218885491761071},{"Open":6.96,"Close":6.93,"High":6.99,"Low":6.85,"TurnoverRate":1.81,"Amount":19637705.0,"Average":7.117947370328754},{"Open":6.96,"Close":7.02,"High":7.03,"Low":6.91,"TurnoverRate":1.48,"Amount":16143682.0,"Average":7.163508164714235},{"Open":7.04,"Close":6.93,"High":7.04,"Low":6.88,"TurnoverRate":1.54,"Amount":16689271.0,"Average":7.151420919569782},{"Open":6.92,"Close":6.72,"High":6.94,"Low":6.72,"TurnoverRate":2.61,"Amount":27859162.0,"Average":7.0122988245362325},{"Open":6.73,"Close":6.78,"High":6.78,"Low":6.67,"TurnoverRate":1.19,"Amount":12502402.0,"Average":6.936530181979583},{"Open":6.84,"Close":6.8,"High":6.84,"Low":6.77,"TurnoverRate":1.19,"Amount":12666562.0,"Average":7.000808047311115},{"Open":6.83,"Close":6.92,"High":7.02,"Low":6.82,"TurnoverRate":2.55,"Amount":27651313.0,"Average":7.139691962095587},{"Open":6.88,"Close":6.99,"High":7.01,"Low":6.88,"TurnoverRate":2.05,"Amount":22308921.0,"Average":7.166373594603277},{"Open":7.04,"Close":6.87,"High":7.04,"Low":6.87,"TurnoverRate":1.46,"Amount":15830351.0,"Average":7.140115917189121},{"Open":6.89,"Close":6.91,"High":6.96,"Low":6.87,"TurnoverRate":1.68,"Amount":18123772.0,"Average":7.117130178676615},{"Open":6.87,"Close":6.9,"High":6.96,"Low":6.85,"TurnoverRate":1.27,"Amount":13727995.0,"Average":7.110371885844512},{"Open":6.94,"Close":6.9,"High":6.95,"Low":6.87,"TurnoverRate":1.07,"Amount":11497726.0,"Average":7.094296291725797},{"Open":6.91,"Close":6.86,"High":6.94,"Low":6.81,"TurnoverRate":1.21,"Amount":13048691.0,"Average":7.0709282540370655},{"Open":6.86,"Close":6.68,"High":6.86,"Low":6.63,"TurnoverRate":2.41,"Amount":25313606.0,"Average":6.9119422221008655},{"Open":6.71,"Close":6.69,"High":6.76,"Low":6.68,"TurnoverRate":0.83,"Amount":8695424.0,"Average":6.923659527032407},{"Open":6.73,"Close":6.7,"High":6.76,"Low":6.68,"TurnoverRate":0.81,"Amount":8569658.0,"Average":6.923857154399289}]	[6.72,6.64,6.55,6.63,6.77,6.6,6.87,6.89,6.94,7.01]
[{"Open":6.36,"Close":6.44,"High":6.47,"Low":6.36,"TurnoverRate":1.2,"Amount":12039804.33,"Average":6.621461986470879},{"Open":6.41,"Close":6.52,"High":6.55,"Low":6.31,"TurnoverRate":1.06,"Amount":10706934.92,"Average":6.670987489096573},{"Open":6.48,"Close":6.49,"High":6.56,"Low":6.45,"TurnoverRate":0.73,"Amount":7467326.42,"Average":6.704369204525049},{"Open":6.49,"Close":6.31,"High":6.51,"Low":6.31,"TurnoverRate":1.19,"Amount":11945671.0,"Average":6.613337208658584},{"Open":6.29,"Close":6.12,"High":6.3,"Low":6.1,"TurnoverRate":1.11,"Amount":10789818.0,"Average":6.402312941316086},{"Open":6.17,"Close":6.24,"High":6.27,"Low":6.13,"TurnoverRate":1.16,"Amount":11293882.0,"Average":6.4064223722275795},{"Open":6.25,"Close":6.23,"High":6.45,"Low":6.19,"TurnoverRate":1.63,"Amount":16138778.03,"Average":6.501804056885021},{"Open":6.25,"Close":6.18,"High":6.32,"Low":6.14,"TurnoverRate":0.99,"Amount":9682696.73,"Average":6.417481926033934},{"Open":6.15,"Close":6.08,"High":6.19,"Low":6.06,"TurnoverRate":0.85,"Amount":8122989.86,"Average":6.310588766314481},{"Open":6.08,"Close":5.97,"High":6.13,"Low":5.97,"TurnoverRate":1.12,"Amount":10631559.28,"Average":6.234787285948862},{"Open":6.01,"Close":6.0,"High":6.04,"Low":5.91,"TurnoverRate":0.84,"Amount":7907567.0,"Average":6.174410088232998},{"Open":6.03,"Close":6.11,"High":6.13,"Low":5.92,"TurnoverRate":0.91,"Amount":8592002.0,"Average":6.2080939306358385},{"Open":6.11,"Close":6.27,"High":6.34,"Low":6.07,"TurnoverRate":1.25,"Amount":12171363.74,"Average":6.416788137916491},{"Open":6.27,"Close":6.45,"High":6.49,"Low":6.27,"TurnoverRate":1.39,"Amount":13993695.7,"Average":6.625175504213615},{"Open":6.42,"Close":6.58,"High":6.58,"Low":6.4,"TurnoverRate":0.96,"Amount":9790576.35,"Average":6.7252207377387005},{"Open":6.6,"Close":6.61,"High":6.62,"Low":6.52,"TurnoverRate":0.98,"Amount":10045564.0,"Average":6.77518311189047},{"Open":6.55,"Close":6.63,"High":6.75,"Low":6.55,"TurnoverRate":1.67,"Amount":17452634.04,"Average":6.877614296973518},{"Open":6.63,"Close":6.59,"High":6.7,"Low":6.52,"TurnoverRate":1.02,"Amount":10492697.24,"Average":6.799311327112494},{"Open":6.55,"Close":6.56,"High":6.63,"Low":6.36,"TurnoverRate":0.85,"Amount":8745646.49,"Average":6.746622301936281},{"Open":6.61,"Close":6.52,"High":6.68,"Low":6.48,"TurnoverRate":0.96,"Amount":9898533.42,"Average":6.792378659164208},{"Open":6.53,"Close":6.44,"High":6.53,"Low":6.36,"TurnoverRate":1.06,"Amount":10687614.0,"Average":6.619767110560545},{"Open":6.42,"Close":6.57,"High":6.64,"Low":6.4,"TurnoverRate":1.76,"Amount":18041293.71,"Average":6.739118340741848},{"Open":6.58,"Close":6.55,"High":6.66,"Low":6.51,"TurnoverRate":0.72,"Amount":7403245.0,"Average":6.768371731577985},{"Open":6.5,"Close":6.25,"High":6.55,"Low":6.23,"TurnoverRate":0.96,"Amount":9586650.0,"Average":6.561255218670865},{"Open":6.32,"Close":6.32,"High":6.41,"Low":6.28,"TurnoverRate":1.18,"Amount":11723350.0,"Average":6.562555978504254},{"Open":6.4,"Close":6.5,"High":6.52,"Low":6.37,"TurnoverRate":1.38,"Amount":14015663.0,"Average":6.662070063694268},{"Open":6.5,"Close":6.55,"High":6.6,"Low":6.5,"TurnoverRate":1.13,"Amount":11649033.0,"Average":6.753454113281929},{"Open":6.55,"Close":6.57,"High":6.65,"Low":6.46,"TurnoverRate":1.02,"Amount":10524607.0,"Average":6.777388756520059},{"Open":6.54,"Close":6.65,"High":6.67,"Low":6.53,"TurnoverRate":1.15,"Amount":11911428.1,"Average":6.828772630854784},{"Open":6.66,"Close":6.74,"High":6.75,"Low":6.64,"TurnoverRate":1.48,"Amount":15575998.21,"Average":6.910380749778173}]	[6.75,6.77,6.73,6.8,6.74,6.77,6.96,6.94,6.92,6.86]
[{"Open":6.49,"Close":6.51,"High":6.51,"Low":6.43,"TurnoverRate":1.29,"Amount":13091974.0,"Average":6.680601112415165},{"Open":6.51,"Close":6.68,"High":6.69,"Low":6.48,"TurnoverRate":2.2,"Amount":22778780.0,"Average":6.814689164123736},{"Open":6.67,"Close":6.71,"High":6.74,"Low":6.67,"TurnoverRate":1.52,"Amount":15960775.5,"Average":6.907632433134251},{"Open":6.75,"Close":6.84,"High":6.86,"Low":6.75,"TurnoverRate":2.55,"Amount":27154215.5,"Average":7.012244473711394},{"Open":6.85,"Close":6.9,"High":6.92,"Low":6.79,"TurnoverRate":1.57,"Amount":16831590.0,"Average":7.059046300956215},{"Open":6.93,"Close":7.1,"High":7.12,"Low":6.85,"TurnoverRate":3.56,"Amount":39214180.5,"Average":7.236156720549158},{"Open":7.1,"Close":7.15,"High":7.17,"Low":7.05,"TurnoverRate":2.35,"Amount":26081464.0,"Average":7.3129017243796435},{"Open":7.18,"Close":7.09,"High":7.18,"Low":7.0,"TurnoverRate":1.97,"Amount":21760281.0,"Average":7.280364348087925},{"Open":7.09,"Close":7.13,"High":7.19,"Low":7.03,"TurnoverRate":2.53,"Amount":28276092.0,"Average":7.343485781067394},{"Open":7.14,"Close":7.13,"High":7.18,"Low":7.05,"TurnoverRate":1.25,"Amount":13889081.0,"Average":7.295451728122702},{"Open":7.14,"Close":7.08,"High":7.16,"Low":7.06,"TurnoverRate":1.38,"Amount":15325195.0,"Average":7.308500643807525},{"Open":7.07,"Close":7.22,"High":7.26,"Low":7.06,"TurnoverRate":2.64,"Amount":29675991.0,"Average":7.394411332320036},{"Open":7.21,"Close":7.13,"High":7.27,"Low":7.09,"TurnoverRate":2.03,"Amount":22715470.48,"Average":7.370127666201616},{"Open":7.16,"Close":7.19,"High":7.23,"Low":7.14,"TurnoverRate":1.5,"Amount":16869104.0,"Average":7.383186274509804},{"Open":7.19,"Close":7.2,"High":7.23,"Low":7.13,"TurnoverRate":2.02,"Amount":22697930.0,"Average":7.387927611235882},{"Open":7.23,"Close":7.15,"High":7.25,"Low":7.11,"TurnoverRate":1.74,"Amount":19504743.0,"Average":7.359447232388786},{"Open":7.14,"Close":6.9,"High":7.19,"Low":6.85,"TurnoverRate":2.74,"Amount":30116290.08,"Average":7.2349709508480275},{"Open":6.9,"Close":6.96,"High":7.05,"Low":6.9,"TurnoverRate":2.37,"Amount":25818371.36,"Average":7.178549563476617},{"Open":6.99,"Close":6.98,"High":6.99,"Low":6.85,"TurnoverRate":2.01,"Amount":21709528.0,"Average":7.1171779824935255},{"Open":7.02,"Close":6.94,"High":7.04,"Low":6.9,"TurnoverRate":1.45,"Amount":15784906.0,"Average":7.156091214071992},{"Open":6.95,"Close":7.0,"High":7.04,"Low":6.89,"TurnoverRate":2.02,"Amount":22015091.47,"Average":7.177819917837696},{"Open":6.99,"Close":6.98,"High":7.05,"Low":6.94,"TurnoverRate":1.19,"Amount":13010639.0,"Average":7.187404154237101},{"Open":6.98,"Close":7.07,"High":7.12,"Low":6.92,"TurnoverRate":2.08,"Amount":22788230.37,"Average":7.211237103256226},{"Open":7.05,"Close":6.94,"High":7.09,"Low":6.92,"TurnoverRate":1.63,"Amount":17757322.0,"Average":7.174675555555556},{"Open":6.99,"Close":7.03,"High":7.06,"Low":6.95,"TurnoverRate":1.54,"Amount":16905344.36,"Average":7.2051077696799215},{"Open":7.04,"Close":7.06,"High":7.07,"Low":6.96,"TurnoverRate":1.32,"Amount":14548830.36,"Average":7.236783903700756},{"Open":7.05,"Close":7.04,"High":7.1,"Low":6.98,"TurnoverRate":1.45,"Amount":15968998.0,"Average":7.245461887477314},{"Open":7.04,"Close":7.02,"High":7.05,"Low":6.95,"TurnoverRate":1.24,"Amount":13554851.0,"Average":7.200834572885678},{"Open":7.0,"Close":6.98,"High":7.05,"Low":6.96,"TurnoverRate":1.32,"Amount":14468683.0,"Average":7.19155176698643},{"Open":7.03,"Close":6.82,"High":7.04,"Low":6.82,"TurnoverRate":1.46,"Amount":15765406.74,"Average":7.118850690869683}]	[6.8,6.93,6.93,6.8,6.75,6.71,6.8,6.72,6.67,6.72]
[{"Open":6.85,"Close":6.82,"High":6.89,"Low":6.76,"TurnoverRate":2.14,"Amount":22990804.0,"Average":7.053475686454978},{"Open":6.77,"Close":6.77,"High":6.83,"Low":6.75,"TurnoverRate":1.54,"Amount":16326956.42,"Average":6.991374307369503},{"Open":6.94,"Close":6.8,"High":6.94,"Low":6.71,"TurnoverRate":1.97,"Amount":20912150.0,"Average":6.9744363660619},{"Open":6.8,"Close":6.77,"High":6.8,"Low":6.7,"TurnoverRate":1.79,"Amount":18970087.0,"Average":6.955118973418882},{"Open":6.77,"Close":6.69,"High":6.82,"Low":6.66,"TurnoverRate":1.51,"Amount":15897865.03,"Average":6.942602310144547},{"Open":6.71,"Close":6.76,"High":6.78,"Low":6.66,"TurnoverRate":1.86,"Amount":19556749.82,"Average":6.923233439535543},{"Open":6.74,"Close":6.6,"High":6.78,"Low":6.58,"TurnoverRate":1.78,"Amount":18483851.0,"Average":6.839284762820987},{"Open":6.62,"Close":6.62,"High":6.7,"Low":6.59,"TurnoverRate":1.47,"Amount":15318674.0,"Average":6.856447050398353},{"Open":6.65,"Close":6.7,"High":6.71,"Low":6.6,"TurnoverRate":1.4,"Amount":14605036.72,"Average":6.877165663700146},{"Open":6.68,"Close":6.78,"High":6.8,"Low":6.68,"TurnoverRate":1.36,"Amount":14396267.72,"Average":6.951696228692839},{"Open":6.79,"Close":6.6,"High":6.79,"Low":6.6,"TurnoverRate":1.67,"Amount":17454525.74,"Average":6.8802576924593},{"Open":6.66,"Close":6.67,"High":6.7,"Low":6.6,"TurnoverRate":1.68,"Amount":17478821.0,"Average":6.863591062593262},{"Open":6.61,"Close":6.68,"High":6.74,"Low":6.61,"TurnoverRate":1.34,"Amount":14037034.47,"Average":6.885962457689478},{"Open":6.65,"Close":6.62,"High":6.67,"Low":6.55,"TurnoverRate":1.87,"Amount":19380050.0,"Average":6.810292722353024},{"Open":6.61,"Close":6.66,"High":6.67,"Low":6.49,"TurnoverRate":1.43,"Amount":14819188.0,"Average":6.794364311585897},{"Open":6.61,"Close":6.73,"High":6.75,"Low":6.59,"TurnoverRate":1.55,"Amount":16310900.0,"Average":6.902331682958826},{"Open":6.73,"Close":6.63,"High":6.75,"Low":6.61,"TurnoverRate":1.78,"Amount":18543668.0,"Average":6.8454605190298645},{"Open":6.67,"Close":6.65,"High":6.69,"Low":6.56,"TurnoverRate":2.19,"Amount":22764797.0,"Average":6.8311468867216805},{"Open":6.68,"Close":6.62,"High":6.73,"Low":6.59,"TurnoverRate":1.83,"Amount":19123215.0,"Average":6.856656507708856},{"Open":6.61,"Close":6.55,"High":6.68,"Low":6.54,"TurnoverRate":1.57,"Amount":16230895.0,"Average":6.794296538155637},{"Open":6.59,"Close":6.48,"High":6.59,"Low":6.47,"TurnoverRate":1.35,"Amount":13746258.0,"Average":6.698303284280285},{"Open":6.54,"Close":6.41,"High":6.54,"Low":6.36,"TurnoverRate":1.73,"Amount":17488653.4,"Average":6.638823748244315},{"Open":6.38,"Close":6.34,"High":6.49,"Low":6.33,"TurnoverRate":1.6,"Amount":15968029.0,"Average":6.583668260905418},{"Open":6.34,"Close":6.6,"High":6.64,"Low":6.34,"TurnoverRate":1.78,"Amount":18317330.0,"Average":6.75293271889401},{"Open":6.61,"Close":6.68,"High":6.69,"Low":6.51,"TurnoverRate":1.46,"Amount":15113596.0,"Average":6.817138475417231},{"Open":6.68,"Close":6.74,"High":6.78,"Low":6.6,"TurnoverRate":1.79,"Amount":18823141.0,"Average":6.936338209824226},{"Open":6.79,"Close":6.9,"High":6.91,"Low":6.76,"TurnoverRate":2.28,"Amount":24467723.7,"Average":7.066490599277978},{"Open":6.9,"Close":6.93,"High":6.98,"Low":6.88,"TurnoverRate":2.42,"Amount":26213761.0,"Average":7.127178085916259},{"Open":6.9,"Close":6.99,"High":7.0,"Low":6.82,"TurnoverRate":1.69,"Amount":18475559.0,"Average":7.173581440496991},{"Open":7.0,"Close":6.94,"High":7.01,"Low":6.91,"TurnoverRate":1.75,"Amount":18974281.0,"Average":7.147160238059364}]	[7.04,7.01,7.13,7.13,7.33,7.29,7.4,7.35,7.51,7.56]
[{"Open":7.44,"Close":7.34,"High":7.44,"Low":7.27,"TurnoverRate":2.04,"Amount":23383574.0,"Average":7.531912001546093},{"Open":7.34,"Close":7.28,"High":7.38,"Low":7.25,"TurnoverRate":2.12,"Amount":24214975.0,"Average":7.516677013813441},{"Open":7.26,"Close":7.56,"High":7.6,"Low":7.16,"TurnoverRate":4.21,"Amount":49054197.0,"Average":7.6693918168884165},{"Open":7.59,"Close":7.34,"High":7.59,"Low":7.3,"TurnoverRate":2.92,"Amount":33753424.0,"Average":7.592034008862098},{"Open":7.34,"Close":7.32,"High":7.46,"Low":7.27,"TurnoverRate":1.97,"Amount":22652647.0,"Average":7.55869298274884},{"Open":7.35,"Close":7.3,"High":7.41,"Low":7.28,"TurnoverRate":1.81,"Amount":20778503.5,"Average":7.536908665530125},{"Open":7.34,"Close":7.45,"High":7.47,"Low":7.26,"TurnoverRate":2.48,"Amount":28619399.0,"Average":7.594777220497306},{"Open":7.48,"Close":7.46,"High":7.52,"Low":7.34,"TurnoverRate":2.03,"Amount":23616693.8,"Average":7.6365174287007695},{"Open":7.5,"Close":7.49,"High":7.51,"Low":7.33,"TurnoverRate":2.34,"Amount":27149963.0,"Average":7.617834736251403},{"Open":7.48,"Close":7.44,"High":7.53,"Low":7.26,"TurnoverRate":2.3,"Amount":26695643.0,"Average":7.63517989932502},{"Open":7.45,"Close":7.58,"High":7.6,"Low":7.44,"TurnoverRate":2.17,"Amount":25518714.0,"Average":7.742563184562639},{"Open":7.63,"Close":7.57,"High":7.69,"Low":7.49,"TurnoverRate":4.98,"Amount":57787114.56,"Average":7.626447046402365},{"Open":7.63,"Close":7.63,"High":7.83,"Low":7.6,"TurnoverRate":4.8,"Amount":56538742.88,"Average":7.754274667068973},{"Open":7.68,"Close":7.65,"High":7.77,"Low":7.61,"TurnoverRate":3.74,"Amount":43927556.0,"Average":7.7247487074877785},{"Open":7.66,"Close":7.73,"High":7.77,"Low":7.64,"TurnoverRate":3.1,"Amount":36649287.0,"Average":7.766160284800068},{"Open":7.72,"Close":7.65,"High":7.78,"Low":7.6,"TurnoverRate":3.8,"Amount":44521723.0,"Average":7.705653189795424},{"Open":7.68,"Close":7.63,"High":7.75,"Low":7.5,"TurnoverRate":5.19,"Amount":60383185.0,"Average":7.657981610653139},{"Open":7.63,"Close":7.94,"High":8.37,"Low":7.55,"TurnoverRate":14.58,"Amount":178828003.44,"Average":8.06632491373361},{"Open":8.0,"Close":7.7,"High":8.14,"Low":7.65,"TurnoverRate":11.66,"Amount":139442083.0,"Average":7.863777929416542},{"Open":7.67,"Close":7.74,"High":7.84,"Low":7.57,"TurnoverRate":8.14,"Amount":96077114.06,"Average":7.7687038343359855},{"Open":7.75,"Close":7.92,"High":8.25,"Low":7.7,"TurnoverRate":11.55,"Amount":140547879.12,"Average":8.004731669144157},{"Open":7.91,"Close":7.68,"High":7.95,"Low":7.6,"TurnoverRate":10.68,"Amount":126154431.5,"Average":7.772868405000585},{"Open":7.68,"Close":8.07,"High":8.2,"Low":7.63,"TurnoverRate":12.05,"Amount":147638232.9,"Average":8.058459622616793},{"Open":8.16,"Close":8.05,"High":8.24,"Low":7.97,"TurnoverRate":9.84,"Amount":121562637.9,"Average":8.127039932342992},{"Open":8.01,"Close":8.18,"High":8.28,"Low":7.97,"TurnoverRate":10.14,"Amount":126444403.0,"Average":8.204335805449036},{"Open":8.16,"Close":8.23,"High":8.39,"Low":8.02,"TurnoverRate":10.67,"Amount":133891933.65,"Average":8.256626582512657},{"Open":8.2,"Close":8.24,"High":8.41,"Low":8.15,"TurnoverRate":8.69,"Amount":109739877.08,"Average":8.303310816863895},{"Open":8.16,"Close":8.19,"High":8.26,"Low":8.01,"TurnoverRate":7.11,"Amount":88821088.26,"Average":8.215122990408716},{"Open":8.17,"Close":8.28,"High":8.37,"Low":8.12,"TurnoverRate":6.64,"Amount":84151955.54,"Average":8.332949343974967},{"Open":8.3,"Close":8.09,"High":8.32,"Low":8.08,"TurnoverRate":6.55,"Amount":81860461.0,"Average":8.224041170206354}]	[8.1,8.09,8.13,8.54,8.38,8.49,8.7,8.63,8.59,8.54]
[{"Open":12.76,"Close":12.79,"High":12.84,"Low":12.5,"TurnoverRate":0.83,"Amount":23474016.0,"Average":12.690029192345119},{"Open":12.78,"Close":13.77,"High":14.0,"Low":12.66,"TurnoverRate":1.62,"Amount":48680946.0,"Average":13.5488299471194},{"Open":13.76,"Close":14.42,"High":14.7,"Low":13.47,"TurnoverRate":1.79,"Amount":56276007.0,"Average":14.196772704339052},{"Open":14.3,"Close":14.19,"High":14.87,"Low":14.15,"TurnoverRate":1.29,"Amount":41628877.0,"Average":14.518493704879155},{"Open":14.15,"Close":13.85,"High":14.15,"Low":13.7,"TurnoverRate":0.7,"Amount":21668668.0,"Average":13.901756592031822},{"Open":13.89,"Close":13.74,"High":14.19,"Low":13.55,"TurnoverRate":0.69,"Amount":21091543.0,"Average":13.853230213464697},{"Open":13.61,"Close":13.77,"High":13.93,"Low":13.61,"TurnoverRate":0.42,"Amount":12799033.0,"Average":13.768322934595526},{"Open":13.83,"Close":13.64,"High":13.88,"Low":13.6,"TurnoverRate":0.36,"Amount":10894125.0,"Average":13.729206049149338},{"Open":13.77,"Close":13.89,"High":13.99,"Low":13.6,"TurnoverRate":0.52,"Amount":16046587.0,"Average":13.833264655172414},{"Open":13.92,"Close":13.85,"High":14.08,"Low":13.8,"TurnoverRate":0.62,"Amount":19201690.0,"Average":13.943569820637572},{"Open":13.5,"Close":13.22,"High":13.7,"Low":13.0,"TurnoverRate":0.68,"Amount":20119426.0,"Average":13.443422424161433},{"Open":13.36,"Close":13.61,"High":13.82,"Low":13.35,"TurnoverRate":0.71,"Amount":21307364.0,"Average":13.62450540315877},{"Open":13.6,"Close":13.96,"High":14.13,"Low":13.5,"TurnoverRate":1.21,"Amount":37514416.0,"Average":13.945361138991116},{"Open":13.96,"Close":14.24,"High":14.29,"Low":13.83,"TurnoverRate":0.92,"Amount":28734748.0,"Average":14.12860064903137},{"Open":14.27,"Close":14.2,"High":14.6,"Low":14.02,"TurnoverRate":0.89,"Amount":28367598.0,"Average":14.338656490093005},{"Open":14.03,"Close":14.31,"High":14.36,"Low":14.03,"TurnoverRate":0.61,"Amount":19417179.0,"Average":14.269992650841479},{"Open":14.54,"Close":14.49,"High":14.55,"Low":14.2,"TurnoverRate":1.07,"Amount":34219550.0,"Average":14.395502923730596},{"Open":14.46,"Close":14.23,"High":14.47,"Low":14.09,"TurnoverRate":0.56,"Amount":17599938.0,"Average":14.292624654864381},{"Open":14.13,"Close":15.65,"High":15.65,"Low":14.09,"TurnoverRate":1.19,"Amount":39359807.0,"Average":14.94581621416366},{"Open":15.6,"Close":15.25,"High":16.45,"Low":15.11,"TurnoverRate":3.32,"Amount":116706111.0,"Average":15.857885861811264},{"Open":15.0,"Close":14.52,"High":15.09,"Low":14.35,"TurnoverRate":1.5,"Amount":48371595.0,"Average":14.541725288600288},{"Open":14.49,"Close":14.53,"High":14.83,"Low":14.46,"TurnoverRate":0.75,"Amount":24414809.0,"Average":14.608274397175851},{"Open":14.53,"Close":14.86,"High":14.95,"Low":14.5,"TurnoverRate":0.94,"Amount":30902006.0,"Average":14.848167403421103},{"Open":14.93,"Close":14.69,"High":15.15,"Low":14.67,"TurnoverRate":0.71,"Amount":23344227.0,"Average":14.77389215872413},{"Open":14.78,"Close":14.42,"High":14.78,"Low":14.3,"TurnoverRate":0.66,"Amount":21085341.0,"Average":14.491643298969072},{"Open":14.42,"Close":14.75,"High":15.45,"Low":14.41,"TurnoverRate":1.02,"Amount":33864439.0,"Average":14.963078384588194},{"Open":14.75,"Close":14.77,"High":15.25,"Low":14.7,"TurnoverRate":0.65,"Amount":21356999.0,"Average":14.932875821563417},{"Open":15.1,"Close":14.84,"High":15.1,"Low":14.75,"TurnoverRate":0.41,"Amount":13384630.0,"Average":14.837190998780622},{"Open":14.84,"Close":14.85,"High":15.0,"Low":14.7,"TurnoverRate":0.45,"Amount":14837322.0,"Average":14.883460728257598},{"Open":14.94,"Close":15.16,"High":15.18,"Low":14.8,"TurnoverRate":0.93,"Amount":30960947.0,"Average":15.038346123955701}]	[15.2,15.54,15.58,16.03,15.92,15.75,16.04,16.13,18.02,18.84]
[{"Open":20.68,"Close":19.8,"High":21.29,"Low":19.5,"TurnoverRate":4.36,"Amount":197589271.0,"Average":20.416965911321906},{"Open":19.5,"Close":19.53,"High":20.19,"Low":19.32,"TurnoverRate":2.16,"Amount":94861737.0,"Average":19.78470748951968},{"Open":19.75,"Close":20.14,"High":20.18,"Low":19.55,"TurnoverRate":2.84,"Amount":125147129.0,"Average":19.885772011504297},{"Open":20.53,"Close":20.64,"High":20.75,"Low":20.12,"TurnoverRate":3.33,"Amount":150823138.0,"Average":20.425668743228602},{"Open":20.7,"Close":21.68,"High":22.0,"Low":20.52,"TurnoverRate":5.0,"Amount":238027993.0,"Average":21.460590457471554},{"Open":21.11,"Close":21.99,"High":22.76,"Low":21.11,"TurnoverRate":4.96,"Amount":243186414.0,"Average":22.1018280468963},{"Open":21.9,"Close":22.73,"High":22.98,"Low":21.54,"TurnoverRate":4.94,"Amount":244451519.0,"Average":22.32902975054121},{"Open":22.71,"Close":21.91,"High":22.71,"Low":21.68,"TurnoverRate":3.53,"Amount":172176883.0,"Average":22.023136735738042},{"Open":21.91,"Close":21.53,"High":22.0,"Low":21.2,"TurnoverRate":2.77,"Amount":132621741.0,"Average":21.613008213552362},{"Open":21.84,"Close":23.68,"High":23.68,"Low":21.84,"TurnoverRate":3.05,"Amount":156799450.0,"Average":23.152715433228988},{"Open":24.5,"Close":24.98,"High":26.05,"Low":24.36,"TurnoverRate":7.9,"Amount":444391904.0,"Average":25.378161134842497},{"Open":24.65,"Close":25.96,"High":26.45,"Low":24.36,"TurnoverRate":5.47,"Amount":313006336.0,"Average":25.825818364837993},{"Open":26.26,"Close":25.8,"High":26.74,"Low":25.21,"TurnoverRate":4.65,"Amount":265161725.0,"Average":25.695210523765688},{"Open":25.75,"Close":26.04,"High":26.66,"Low":25.01,"TurnoverRate":4.88,"Amount":279881728.0,"Average":25.884775909586963},{"Open":26.04,"Close":26.92,"High":28.2,"Low":25.78,"TurnoverRate":4.48,"Amount":267961183.0,"Average":26.980122737066797},{"Open":27.28,"Close":29.34,"High":29.48,"Low":26.53,"TurnoverRate":5.75,"Amount":355295824.0,"Average":27.85454191950076},{"Open":29.0,"Close":28.85,"High":29.9,"Low":27.0,"TurnoverRate":5.43,"Amount":339992464.0,"Average":28.228729512960594},{"Open":28.0,"Close":28.15,"High":29.0,"Low":27.0,"TurnoverRate":3.64,"Amount":226161637.0,"Average":28.021166507663143},{"Open":28.5,"Close":29.2,"High":29.6,"Low":28.15,"TurnoverRate":4.21,"Amount":271517856.0,"Average":29.059855727037267},{"Open":29.23,"Close":29.43,"High":29.79,"Low":28.51,"TurnoverRate":3.16,"Amount":203737842.0,"Average":29.07176581384398},{"Open":29.43,"Close":28.28,"High":29.43,"Low":27.41,"TurnoverRate":3.1,"Amount":194104079.0,"Average":28.251812677388838},{"Open":28.28,"Close":26.75,"High":28.28,"Low":25.77,"TurnoverRate":2.83,"Amount":167665256.0,"Average":26.731064521786266},{"Open":26.8,"Close":27.4,"High":27.98,"Low":26.5,"TurnoverRate":2.7,"Amount":162959797.0,"Average":27.19078238670493},{"Open":27.0,"Close":28.24,"High":28.68,"Low":26.69,"TurnoverRate":3.19,"Amount":195907530.0,"Average":27.716357540002548},{"Open":28.4,"Close":27.6,"High":28.6,"Low":27.35,"TurnoverRate":2.67,"Amount":164725026.0,"Average":27.838810565986716},{"Open":27.2,"Close":27.67,"High":28.35,"Low":26.77,"TurnoverRate":2.13,"Amount":130938915.0,"Average":27.708421152869477},{"Open":27.5,"Close":28.8,"High":28.9,"Low":27.3,"TurnoverRate":3.02,"Amount":189560640.0,"Average":28.3374652435196},{"Open":28.85,"Close":28.46,"High":29.01,"Low":28.0,"TurnoverRate":2.65,"Amount":167250422.0,"Average":28.483671446575155},{"Open":28.53,"Close":27.82,"High":28.84,"Low":27.8,"TurnoverRate":2.47,"Amount":155484766.0,"Average":28.40890281558897},{"Open":27.0,"Close":26.9,"High":27.27,"Low":25.85,"TurnoverRate":3.24,"Amount":189750122.0,"Average":26.412511240099665}]	[26.8,27.5,26.1,25.79,27.6,28.88,26.86,25.78,21.0,24.5]
[{"Open":12.01,"Close":12.29,"High":12.29,"Low":11.52,"TurnoverRate":2.73,"Amount":72296685.0,"Average":11.955991499776745},{"Open":12.59,"Close":13.5,"High":13.52,"Low":12.41,"TurnoverRate":2.47,"Amount":71754230.0,"Average":13.104120021184507},{"Open":13.37,"Close":12.65,"High":13.37,"Low":12.65,"TurnoverRate":2.0,"Amount":57889428.0,"Average":13.046386910664383},{"Open":12.35,"Close":11.7,"High":12.69,"Low":11.62,"TurnoverRate":1.73,"Amount":46322106.0,"Average":12.048301818087237},{"Open":11.2,"Close":11.43,"High":12.39,"Low":10.98,"TurnoverRate":1.83,"Amount":47796705.0,"Average":11.749147021951279},{"Open":11.78,"Close":11.83,"High":12.28,"Low":11.4,"TurnoverRate":1.58,"Amount":41562378.0,"Average":11.901147667726141},{"Open":11.8,"Close":12.68,"High":12.77,"Low":11.52,"TurnoverRate":1.53,"Amount":41404887.0,"Average":12.191174807879163},{"Open":12.81,"Close":13.95,"High":13.95,"Low":12.8,"TurnoverRate":2.7,"Amount":79417515.0,"Average":13.27763446073596},{"Open":13.96,"Close":14.16,"High":14.69,"Low":13.6,"TurnoverRate":3.21,"Amount":101977997.0,"Average":14.346327110560894},{"Open":13.96,"Close":14.73,"High":14.77,"Low":13.75,"TurnoverRate":2.39,"Amount":75918207.0,"Average":14.325811790013963},{"Open":14.81,"Close":13.26,"High":14.97,"Low":13.26,"TurnoverRate":3.21,"Amount":98796047.0,"Average":13.881503280830675},{"Open":12.64,"Close":12.32,"High":13.45,"Low":12.15,"TurnoverRate":2.02,"Amount":56717937.0,"Average":12.641066461620754},{"Open":12.45,"Close":13.55,"High":13.55,"Low":12.41,"TurnoverRate":1.73,"Amount":49554549.0,"Average":12.925700088684856},{"Open":13.88,"Close":13.39,"High":14.4,"Low":13.3,"TurnoverRate":2.66,"Amount":82618106.0,"Average":14.029701467191957},{"Open":13.42,"Close":14.2,"High":14.29,"Low":13.42,"TurnoverRate":2.01,"Amount":61835675.0,"Average":13.892535385306672},{"Open":13.95,"Close":14.45,"High":14.6,"Low":13.88,"TurnoverRate":1.49,"Amount":47364053.0,"Average":14.361011794669658},{"Open":14.51,"Close":14.64,"High":15.38,"Low":14.11,"TurnoverRate":2.83,"Amount":91975621.0,"Average":14.66658496914417},{"Open":14.21,"Close":13.92,"High":14.5,"Low":13.9,"TurnoverRate":1.94,"Amount":60917176.0,"Average":14.151646145983367},{"Open":14.08,"Close":14.27,"High":14.68,"Low":14.08,"TurnoverRate":1.53,"Amount":48669945.0,"Average":14.351835633404106},{"Open":14.45,"Close":13.66,"High":14.59,"Low":13.5,"TurnoverRate":1.66,"Amount":51643046.0,"Average":14.031529955169134},{"Open":13.7,"Close":13.81,"High":13.89,"Low":13.13,"TurnoverRate":1.09,"Amount":33190515.0,"Average":13.699803937755396},{"Open":13.32,"Close":13.28,"High":13.59,"Low":13.04,"TurnoverRate":0.96,"Amount":28591614.0,"Average":13.381828138163437},{"Open":13.49,"Close":13.53,"High":13.7,"Low":13.33,"TurnoverRate":0.62,"Amount":18643394.0,"Average":13.53225956303985},{"Open":14.0,"Close":14.04,"High":14.26,"Low":13.9,"TurnoverRate":1.69,"Amount":52771245.0,"Average":14.051348652678666},{"Open":14.04,"Close":15.0,"High":15.0,"Low":14.0,"TurnoverRate":2.09,"Amount":66799797.0,"Average":14.447572670646249},{"Open":15.03,"Close":15.43,"High":15.88,"Low":14.8,"TurnoverRate":2.74,"Amount":93756675.0,"Average":15.448200721688554},{"Open":15.46,"Close":15.65,"High":16.34,"Low":15.26,"TurnoverRate":2.63,"Amount":92230972.0,"Average":15.788108459721318},{"Open":15.21,"Close":15.23,"High":15.74,"Low":15.2,"TurnoverRate":1.49,"Amount":51167293.0,"Average":15.449994866839784},{"Open":15.22,"Close":16.32,"High":16.5,"Low":15.22,"TurnoverRate":1.83,"Amount":64543508.0,"Average":15.911916771441955},{"Open":16.33,"Close":16.13,"High":16.6,"Low":15.73,"TurnoverRate":2.3,"Amount":81735791.0,"Average":16.028511393497276}]	[16.15,15.85,15.91,14.8,16.1,16.35,16.7,16.79,16.01,15.9]
[{"Open":16.41,"Close":16.01,"High":16.6,"Low":15.12,"TurnoverRate":2.22,"Amount":77770458.0,"Average":15.7819834408864},{"Open":16.2,"Close":16.53,"High":16.85,"Low":16.03,"TurnoverRate":1.79,"Amount":65423444.0,"Average":16.517734801050292},{"Open":16.11,"Close":15.74,"High":16.5,"Low":15.36,"TurnoverRate":1.61,"Amount":56941383.0,"Average":15.913860149241218},{"Open":16.1,"Close":15.59,"High":16.1,"Low":14.5,"TurnoverRate":1.18,"Amount":39915938.0,"Average":15.236253912512405},{"Open":15.5,"Close":14.53,"High":15.73,"Low":14.3,"TurnoverRate":1.06,"Amount":35419144.0,"Average":15.046365335598981},{"Open":14.58,"Close":15.06,"High":15.3,"Low":14.31,"TurnoverRate":1.66,"Amount":54854046.0,"Average":14.937245323094519},{"Open":15.08,"Close":14.75,"High":15.3,"Low":14.48,"TurnoverRate":1.16,"Amount":38176212.0,"Average":14.849934650692392},{"Open":14.75,"Close":15.62,"High":15.69,"Low":14.75,"TurnoverRate":1.68,"Amount":57114656.0,"Average":15.32374329255205},{"Open":15.44,"Close":15.6,"High":15.7,"Low":15.09,"TurnoverRate":0.86,"Amount":29216043.0,"Average":15.366350917793088},{"Open":15.89,"Close":16.14,"High":16.85,"Low":15.7,"TurnoverRate":1.33,"Amount":47815787.0,"Average":16.272175259486133},{"Open":16.35,"Close":16.64,"High":17.19,"Low":16.15,"TurnoverRate":2.25,"Amount":83815055.0,"Average":16.764352148171852},{"Open":16.1,"Close":16.2,"High":16.36,"Low":15.85,"TurnoverRate":1.18,"Amount":42095385.0,"Average":16.091508027522934},{"Open":16.25,"Close":16.92,"High":17.0,"Low":16.25,"TurnoverRate":1.3,"Amount":48631949.0,"Average":16.8428167209254},{"Open":16.89,"Close":17.07,"High":17.14,"Low":16.6,"TurnoverRate":0.97,"Amount":36578515.0,"Average":16.93920301935723},{"Open":17.1,"Close":16.88,"High":17.51,"Low":16.83,"TurnoverRate":1.39,"Amount":52794166.0,"Average":17.12928392978813},{"Open":16.7,"Close":17.07,"High":17.14,"Low":16.55,"TurnoverRate":0.98,"Amount":36469905.0,"Average":16.864695953757227},{"Open":17.3,"Close":17.23,"High":17.48,"Low":17.07,"TurnoverRate":1.4,"Amount":53567449.0,"Average":17.27647842353093},{"Open":17.26,"Close":17.7,"High":17.8,"Low":17.14,"TurnoverRate":1.2,"Amount":46694659.0,"Average":17.487981349013147},{"Open":17.59,"Close":17.31,"High":17.92,"Low":16.5,"TurnoverRate":1.77,"Amount":67456107.0,"Average":17.219611732271403},{"Open":17.2,"Close":15.58,"High":17.28,"Low":15.58,"TurnoverRate":1.97,"Amount":70817034.0,"Average":16.179724005574723},{"Open":15.9,"Close":15.29,"High":15.9,"Low":14.8,"TurnoverRate":1.6,"Amount":54079907.0,"Average":15.24580147722147},{"Open":15.15,"Close":13.76,"High":15.15,"Low":13.76,"TurnoverRate":1.68,"Amount":51769827.0,"Average":13.903165485014503},{"Open":13.88,"Close":13.81,"High":14.06,"Low":13.04,"TurnoverRate":1.1,"Amount":33244869.0,"Average":13.660777859960552},{"Open":13.81,"Close":14.46,"High":14.7,"Low":13.75,"TurnoverRate":1.6,"Amount":50317418.0,"Average":14.214361422639058},{"Open":14.46,"Close":14.65,"High":14.94,"Low":14.15,"TurnoverRate":3.03,"Amount":97495356.0,"Average":14.510180827789435},{"Open":14.3,"Close":13.41,"High":14.59,"Low":13.25,"TurnoverRate":1.99,"Amount":61229166.0,"Average":13.860278431727634},{"Open":13.7,"Close":13.6,"High":14.08,"Low":13.47,"TurnoverRate":1.89,"Amount":57736750.0,"Average":13.752739269210615},{"Open":13.76,"Close":13.92,"High":13.99,"Low":12.78,"TurnoverRate":1.41,"Amount":42083580.0,"Average":13.419081024202034},{"Open":13.61,"Close":13.9,"High":14.23,"Low":13.46,"TurnoverRate":1.34,"Amount":41229539.0,"Average":13.907754764715804},{"Open":13.88,"Close":13.58,"High":14.15,"Low":13.51,"TurnoverRate":0.74,"Amount":22582285.0,"Average":13.816865516397455}]	[13.56,13.85,14.21,14.4,14.1,14.49,15.37,15.63,15.55,15.69]
[{"Open":15.7,"Close":15.77,"High":16.25,"Low":15.55,"TurnoverRate":1.26,"Amount":44541653.0,"Average":15.935620550248649},{"Open":15.83,"Close":15.44,"High":16.08,"Low":15.24,"TurnoverRate":0.91,"Amount":31652324.0,"Average":15.606885262067946},{"Open":15.3,"Close":15.52,"High":15.53,"Low":14.98,"TurnoverRate":0.71,"Amount":24069413.0,"Average":15.287020006351222},{"Open":15.39,"Close":15.27,"High":15.5,"Low":15.2,"TurnoverRate":0.81,"Amount":27553304.0,"Average":15.332092816203884},{"Open":15.25,"Close":15.26,"High":15.65,"Low":15.15,"TurnoverRate":0.7,"Amount":23840990.0,"Average":15.39320118801653},{"Open":15.2,"Close":16.1,"High":16.17,"Low":15.2,"TurnoverRate":1.47,"Amount":51539894.0,"Average":15.786539451114923},{"Open":16.1,"Close":16.05,"High":16.5,"Low":15.99,"TurnoverRate":1.17,"Amount":41955525.0,"Average":16.169701699618454},{"Open":16.05,"Close":16.15,"High":16.24,"Low":15.91,"TurnoverRate":0.8,"Amount":28451602.0,"Average":16.05620880361174},{"Open":16.19,"Close":16.14,"High":16.29,"Low":15.91,"TurnoverRate":0.96,"Amount":34127546.0,"Average":16.099417869610342},{"Open":16.12,"Close":16.17,"High":16.33,"Low":15.99,"TurnoverRate":0.79,"Amount":28282476.0,"Average":16.12547807742745},{"Open":16.18,"Close":16.3,"High":16.6,"Low":16.12,"TurnoverRate":0.87,"Amount":31387172.0,"Average":16.357708984782157},{"Open":16.19,"Close":16.15,"High":16.36,"Low":15.86,"TurnoverRate":0.75,"Amount":26786825.0,"Average":16.117223225030084},{"Open":16.05,"Close":14.87,"High":16.05,"Low":14.6,"TurnoverRate":1.24,"Amount":42775467.0,"Average":15.55245309773124},{"Open":14.8,"Close":14.93,"High":15.06,"Low":14.65,"TurnoverRate":0.76,"Amount":25121048.0,"Average":14.891841840061652},{"Open":14.79,"Close":15.4,"High":15.69,"Low":14.66,"TurnoverRate":1.51,"Amount":51752302.0,"Average":15.45306121230218},{"Open":15.52,"Close":15.43,"High":15.57,"Low":15.21,"TurnoverRate":0.56,"Amount":19215210.0,"Average":15.390636764116941},{"Open":15.43,"Close":15.43,"High":15.53,"Low":15.33,"TurnoverRate":0.84,"Amount":28722973.0,"Average":15.433331363172318},{"Open":15.53,"Close":15.49,"High":15.67,"Low":15.21,"TurnoverRate":0.8,"Amount":27580564.0,"Average":15.455625665452507},{"Open":16.28,"Close":16.0,"High":17.04,"Low":15.75,"TurnoverRate":2.56,"Amount":92250082.0,"Average":16.265265886169686},{"Open":15.59,"Close":16.05,"High":16.09,"Low":15.52,"TurnoverRate":1.21,"Amount":42463652.0,"Average":15.777532882514677},{"Open":16.18,"Close":15.7,"High":16.47,"Low":15.58,"TurnoverRate":1.16,"Amount":40998192.0,"Average":15.932146271324758},{"Open":15.64,"Close":15.3,"High":15.84,"Low":14.89,"TurnoverRate":1.4,"Amount":47621668.0,"Average":15.33906719062037},{"Open":15.25,"Close":15.69,"High":15.84,"Low":15.0,"TurnoverRate":1.13,"Amount":38944121.0,"Average":15.562086313686313},{"Open":15.67,"Close":15.81,"High":15.83,"Low":15.45,"TurnoverRate":0.94,"Amount":32627457.0,"Average":15.640408896984804},{"Open":15.82,"Close":15.89,"High":15.96,"Low":15.74,"TurnoverRate":0.91,"Amount":31895819.0,"Average":15.88279006075092},{"Open":15.89,"Close":15.89,"High":16.18,"Low":15.73,"TurnoverRate":0.77,"Amount":27310774.0,"Average":15.94510392340028},{"Open":16.0,"Close":16.18,"High":16.34,"Low":15.89,"TurnoverRate":1.14,"Amount":40823102.0,"Average":16.168845849176172},{"Open":16.17,"Close":16.39,"High":16.42,"Low":15.81,"TurnoverRate":1.06,"Amount":38309799.0,"Average":16.257075747931253},{"Open":16.38,"Close":16.18,"High":16.47,"Low":16.04,"TurnoverRate":1.78,"Amount":64223166.0,"Average":16.308988547195206},{"Open":16.1,"Close":16.18,"High":16.24,"Low":16.04,"TurnoverRate":0.77,"Amount":27665523.0,"Average":16.162600338844424}]	[16.18,16.55,16.32,16.05,16.2,16.45,16.39,16.29,16.06,16.1]
[{"Open":15.9,"Close":16.2,"High":16.32,"Low":15.85,"TurnoverRate":0.93,"Amount":33353095.0,"Average":16.17825717889018},{"Open":16.16,"Close":16.26,"High":16.4,"Low":16.16,"TurnoverRate":0.9,"Amount":32426888.0,"Average":16.310491423972636},{"Open":16.24,"Close":16.23,"High":16.39,"Low":16.09,"TurnoverRate":0.72,"Amount":25981635.0,"Average":16.201056930847415},{"Open":16.27,"Close":16.25,"High":16.32,"Low":16.2,"TurnoverRate":0.69,"Amount":25021348.0,"Average":16.261355689868072},{"Open":16.27,"Close":16.39,"High":16.44,"Low":16.18,"TurnoverRate":0.83,"Amount":30003643.0,"Average":16.32407127312296},{"Open":16.39,"Close":16.02,"High":16.52,"Low":15.99,"TurnoverRate":1.3,"Amount":46843292.0,"Average":16.289919321185145},{"Open":16.09,"Close":16.48,"High":16.48,"Low":15.91,"TurnoverRate":1.08,"Amount":38876462.0,"Average":16.291523278716003},{"Open":16.53,"Close":16.38,"High":16.64,"Low":16.29,"TurnoverRate":0.91,"Amount":32996644.0,"Average":16.411341887993633},{"Open":16.36,"Close":16.66,"High":16.77,"Low":16.24,"TurnoverRate":1.38,"Amount":50659473.0,"Average":16.537548721966505},{"Open":16.6,"Close":16.74,"High":16.86,"Low":16.43,"TurnoverRate":1.1,"Amount":40401715.0,"Average":16.57438258943223},{"Open":16.83,"Close":16.92,"High":16.93,"Low":16.65,"TurnoverRate":1.4,"Amount":52185810.0,"Average":16.772452915086458},{"Open":16.88,"Close":16.99,"High":17.3,"Low":16.81,"TurnoverRate":1.59,"Amount":59969097.0,"Average":17.002380709364633},{"Open":16.89,"Close":16.85,"High":17.08,"Low":16.81,"TurnoverRate":0.99,"Amount":37312158.0,"Average":16.92621937942297},{"Open":17.0,"Close":16.95,"High":17.19,"Low":16.82,"TurnoverRate":1.11,"Amount":41790561.0,"Average":17.033038923986144},{"Open":17.05,"Close":16.84,"High":17.05,"Low":16.74,"TurnoverRate":0.8,"Amount":29965049.0,"Average":16.844706841306426},{"Open":16.88,"Close":16.55,"High":16.93,"Low":16.53,"TurnoverRate":0.9,"Amount":33359369.0,"Average":16.698888221454673},{"Open":16.59,"Close":16.95,"High":17.01,"Low":16.51,"TurnoverRate":0.8,"Amount":29730632.0,"Average":16.81216466862701},{"Open":17.8,"Close":17.54,"High":17.8,"Low":17.09,"TurnoverRate":2.48,"Amount":95384466.0,"Average":17.335380840739326},{"Open":17.7,"Close":17.24,"High":18.29,"Low":17.22,"TurnoverRate":2.76,"Amount":108590506.0,"Average":17.762993146091308},{"Open":17.17,"Close":18.29,"High":18.9,"Low":17.08,"TurnoverRate":3.6,"Amount":143520520.0,"Average":17.96634077338107},{"Open":18.16,"Close":17.95,"High":18.6,"Low":17.81,"TurnoverRate":2.97,"Amount":119010165.0,"Average":18.0572875415358},{"Open":17.82,"Close":17.85,"High":18.06,"Low":17.69,"TurnoverRate":1.5,"Amount":59370705.0,"Average":17.82101305718145},{"Open":17.8,"Close":18.01,"High":18.16,"Low":17.61,"TurnoverRate":1.68,"Amount":66774656.0,"Average":17.977238854189103},{"Open":18.05,"Close":17.61,"High":18.12,"Low":17.39,"TurnoverRate":1.44,"Amount":56115709.0,"Average":17.6176406505086},{"Open":17.68,"Close":17.16,"High":17.68,"Low":17.12,"TurnoverRate":1.26,"Amount":48719024.0,"Average":17.390335177583438},{"Open":17.24,"Close":17.26,"High":17.33,"Low":16.99,"TurnoverRate":0.62,"Amount":23648290.0,"Average":17.19750563595375},{"Open":17.21,"Close":17.35,"High":17.58,"Low":17.2,"TurnoverRate":0.9,"Amount":34704113.0,"Average":17.385088167518283},{"Open":17.3,"Close":17.16,"High":17.35,"Low":17.05,"TurnoverRate":0.72,"Amount":27356550.0,"Average":17.20862426872995},{"Open":17.1,"Close":17.3,"High":17.59,"Low":17.1,"TurnoverRate":1.14,"Amount":43859286.0,"Average":17.306272343447894},{"Open":17.26,"Close":17.11,"High":17.43,"Low":17.08,"TurnoverRate":0.89,"Amount":33976835.0,"Average":17.208688715559155}]	[17.2,17.29,17.45,17.3,17.46,17.63,17.63,17.72,18.2,18.7]
[{"Open":14.32,"Close":14.45,"High":14.55,"Low":13.71,"TurnoverRate":1.35,"Amount":42886227.0,"Average":14.27732438910713},{"Open":14.32,"Close":14.24,"High":14.45,"Low":14.19,"TurnoverRate":0.81,"Amount":25691700.0,"Average":14.362533542039357},{"Open":14.0,"Close":14.21,"High":14.39,"Low":14.0,"TurnoverRate":0.69,"Amount":21671008.0,"Average":14.237571775836017},{"Open":14.22,"Close":14.34,"High":14.64,"Low":14.21,"TurnoverRate":1.63,"Amount":52140653.0,"Average":14.414644752847506},{"Open":14.45,"Close":14.61,"High":14.67,"Low":14.35,"TurnoverRate":1.11,"Amount":35787840.0,"Average":14.553818625457502},{"Open":14.71,"Close":14.6,"High":14.71,"Low":14.5,"TurnoverRate":0.77,"Amount":25001079.0,"Average":14.600875430707235},{"Open":14.5,"Close":14.61,"High":14.71,"Low":14.43,"TurnoverRate":0.57,"Amount":18559619.0,"Average":14.635769261099282},{"Open":14.6,"Close":14.89,"High":14.9,"Low":14.5,"TurnoverRate":0.59,"Amount":19228288.0,"Average":14.769404716184038},{"Open":14.89,"Close":14.9,"High":14.97,"Low":14.8,"TurnoverRate":0.36,"Amount":12046186.0,"Average":14.89205835084683},{"Open":14.95,"Close":14.87,"High":14.95,"Low":14.66,"TurnoverRate":1.05,"Amount":34468827.0,"Average":14.778265734865375},{"Open":14.88,"Close":14.94,"High":15.15,"Low":14.68,"TurnoverRate":0.92,"Amount":30264211.0,"Average":14.901137863121615},{"Open":14.93,"Close":15.01,"High":15.08,"Low":14.73,"TurnoverRate":0.73,"Amount":24276894.0,"Average":14.927684928979893},{"Open":15.02,"Close":15.18,"High":15.25,"Low":14.88,"TurnoverRate":0.84,"Amount":28284337.0,"Average":15.155300326849916},{"Open":15.18,"Close":15.38,"High":15.46,"Low":15.14,"TurnoverRate":1.02,"Amount":34811445.0,"Average":15.329360605927166},{"Open":15.32,"Close":15.4,"High":15.5,"Low":15.22,"TurnoverRate":0.8,"Amount":27381966.0,"Average":15.365861952861954},{"Open":15.48,"Close":15.4,"High":15.48,"Low":15.25,"TurnoverRate":0.55,"Amount":18538161.0,"Average":15.324593700917584},{"Open":15.39,"Close":15.23,"High":15.48,"Low":15.23,"TurnoverRate":0.67,"Amount":22767382.0,"Average":15.379209673061334},{"Open":15.29,"Close":15.31,"High":15.43,"Low":15.14,"TurnoverRate":0.45,"Amount":15358066.0,"Average":15.301450632659161},{"Open":15.29,"Close":15.31,"High":15.57,"Low":15.15,"TurnoverRate":0.75,"Amount":25449354.0,"Average":15.340177215189874},{"Open":15.31,"Close":15.22,"High":15.37,"Low":14.95,"TurnoverRate":1.12,"Amount":37711580.0,"Average":15.139740655987795},{"Open":15.1,"Close":15.18,"High":15.28,"Low":15.08,"TurnoverRate":1.43,"Amount":48220253.0,"Average":15.186046357824457},{"Open":15.22,"Close":15.32,"High":15.36,"Low":15.17,"TurnoverRate":0.75,"Amount":25277024.0,"Average":15.256533075808788},{"Open":15.35,"Close":15.34,"High":15.38,"Low":15.16,"TurnoverRate":0.92,"Amount":31044662.0,"Average":15.29670460704607},{"Open":15.33,"Close":15.47,"High":15.6,"Low":15.3,"TurnoverRate":0.88,"Amount":30053993.0,"Average":15.455102848914944},{"Open":15.45,"Close":15.19,"High":15.63,"Low":15.1,"TurnoverRate":0.88,"Amount":30165839.0,"Average":15.375045361875637},{"Open":15.21,"Close":15.77,"High":15.85,"Low":15.19,"TurnoverRate":1.87,"Amount":64883148.0,"Average":15.657508144501557},{"Open":15.7,"Close":15.66,"High":15.84,"Low":15.51,"TurnoverRate":1.1,"Amount":38254695.0,"Average":15.67815368852459},{"Open":15.65,"Close":15.67,"High":15.75,"Low":15.55,"TurnoverRate":0.69,"Amount":24009761.0,"Average":15.636444806252035},{"Open":15.67,"Close":15.73,"High":15.75,"Low":15.32,"TurnoverRate":0.77,"Amount":26708709.0,"Average":15.575407627711687},{"Open":15.73,"Close":15.81,"High":15.87,"Low":15.67,"TurnoverRate":1.0,"Amount":34894379.0,"Average":15.750825584544552}]	[15.85,15.84,15.89,15.7,15.67,15.63,15.57,15.58,15.83,15.71]
[{"Open":12.92,"Close":12.25,"High":12.92,"Low":12.1,"TurnoverRate":1.65,"Amount":45589662.0,"Average":12.44768928327645},{"Open":12.33,"Close":11.84,"High":12.33,"Low":11.83,"TurnoverRate":1.18,"Amount":31489379.0,"Average":12.027569229593981},{"Open":11.67,"Close":11.33,"High":11.88,"Low":11.27,"TurnoverRate":0.92,"Amount":23521328.0,"Average":11.5811560807484},{"Open":11.25,"Close":11.78,"High":11.82,"Low":11.22,"TurnoverRate":1.09,"Amount":27994865.0,"Average":11.626257319656132},{"Open":11.78,"Close":11.79,"High":11.8,"Low":11.4,"TurnoverRate":0.85,"Amount":21977055.0,"Average":11.640389300847458},{"Open":11.75,"Close":11.73,"High":12.0,"Low":11.61,"TurnoverRate":0.72,"Amount":18936536.0,"Average":11.803612790625195},{"Open":11.96,"Close":11.75,"High":11.96,"Low":11.57,"TurnoverRate":0.59,"Amount":15428379.0,"Average":11.771098649576562},{"Open":11.5,"Close":11.11,"High":11.65,"Low":11.11,"TurnoverRate":1.11,"Amount":27815557.0,"Average":11.252703183785751},{"Open":10.9,"Close":11.23,"High":11.35,"Low":10.71,"TurnoverRate":0.81,"Amount":19798153.0,"Average":11.008759452846975},{"Open":11.23,"Close":11.32,"High":11.43,"Low":11.23,"TurnoverRate":0.45,"Amount":11239065.0,"Average":11.313735655325146},{"Open":11.33,"Close":11.33,"High":11.4,"Low":11.23,"TurnoverRate":0.35,"Amount":8644758.0,"Average":11.294431669715182},{"Open":11.33,"Close":11.65,"High":11.69,"Low":11.23,"TurnoverRate":0.64,"Amount":16376423.0,"Average":11.565270480225989},{"Open":11.65,"Close":11.66,"High":12.0,"Low":11.57,"TurnoverRate":0.94,"Amount":24516549.0,"Average":11.786235757896256},{"Open":11.66,"Close":11.75,"High":11.85,"Low":11.48,"TurnoverRate":0.68,"Amount":17677770.0,"Average":11.645434782608696},{"Open":11.63,"Close":11.39,"High":11.75,"Low":11.36,"TurnoverRate":0.49,"Amount":12465934.0,"Average":11.586517334324752},{"Open":11.26,"Close":11.57,"High":11.68,"Low":11.26,"TurnoverRate":0.47,"Amount":12140315.0,"Average":11.531454217325228},{"Open":11.49,"Close":11.84,"High":11.97,"Low":11.49,"TurnoverRate":0.64,"Amount":16777147.0,"Average":11.738837811363},{"Open":12.5,"Close":12.02,"High":12.5,"Low":11.88,"TurnoverRate":0.95,"Amount":25424757.0,"Average":12.086307758128921},{"Open":12.02,"Close":11.8,"High":12.06,"Low":11.73,"TurnoverRate":0.67,"Amount":17623888.0,"Average":11.81938702970961},{"Open":11.83,"Close":11.77,"High":11.95,"Low":11.57,"TurnoverRate":0.49,"Amount":12642020.0,"Average":11.724028563479552},{"Open":11.77,"Close":11.88,"High":11.88,"Low":11.73,"TurnoverRate":0.65,"Amount":16934475.0,"Average":11.801850303157014},{"Open":11.89,"Close":11.87,"High":11.93,"Low":11.75,"TurnoverRate":0.41,"Amount":10791811.0,"Average":11.80981724666229},{"Open":11.85,"Close":11.49,"High":11.93,"Low":11.46,"TurnoverRate":0.55,"Amount":14346339.0,"Average":11.702699241373685},{"Open":11.5,"Close":11.47,"High":11.63,"Low":11.35,"TurnoverRate":0.56,"Amount":14206135.0,"Average":11.461181928196854},{"Open":11.48,"Close":11.5,"High":11.54,"Low":11.35,"TurnoverRate":0.49,"Amount":12396260.0,"Average":11.452568366592757},{"Open":11.53,"Close":11.55,"High":11.58,"Low":11.4,"TurnoverRate":0.49,"Amount":12450658.0,"Average":11.519853811991117},{"Open":11.42,"Close":11.38,"High":11.52,"Low":11.36,"TurnoverRate":0.36,"Amount":9166083.0,"Average":11.414798256537983},{"Open":11.37,"Close":11.98,"High":12.34,"Low":11.35,"TurnoverRate":1.84,"Amount":48541293.0,"Average":11.904670263641938},{"Open":11.87,"Close":11.72,"High":11.87,"Low":11.6,"TurnoverRate":0.75,"Amount":19599956.0,"Average":11.718256606480928},{"Open":11.67,"Close":11.8,"High":11.87,"Low":11.67,"TurnoverRate":0.47,"Amount":12236071.0,"Average":11.789258117352347}]	[11.83,12.04,11.99,11.7,11.74,12.46,12.25,11.97,12.01,11.74]
[{"Open":12.19,"Close":12.15,"High":12.34,"Low":12.0,"TurnoverRate":1.62,"Amount":43773952.0,"Average":12.153691867729128},{"Open":12.14,"Close":12.3,"High":12.35,"Low":12.01,"TurnoverRate":1.19,"Amount":32119219.0,"Average":12.196399848110879},{"Open":12.29,"Close":12.43,"High":12.52,"Low":12.12,"TurnoverRate":1.5,"Amount":41039015.0,"Average":12.347016968529996},{"Open":12.5,"Close":11.95,"High":12.57,"Low":11.93,"TurnoverRate":2.86,"Amount":78484299.0,"Average":12.38059391415456},{"Open":11.85,"Close":12.05,"High":12.08,"Low":11.63,"TurnoverRate":1.16,"Amount":30332882.0,"Average":11.827068273092369},{"Open":12.07,"Close":11.86,"High":12.1,"Low":11.82,"TurnoverRate":0.88,"Amount":23475346.0,"Average":11.984554829487442},{"Open":11.8,"Close":11.9,"High":12.03,"Low":11.72,"TurnoverRate":0.82,"Amount":21560956.0,"Average":11.847981096823826},{"Open":11.92,"Close":11.75,"High":12.05,"Low":11.74,"TurnoverRate":0.9,"Amount":23875651.0,"Average":11.932455894847319},{"Open":11.78,"Close":11.76,"High":11.92,"Low":11.68,"TurnoverRate":0.57,"Amount":14824278.0,"Average":11.780259059122695},{"Open":11.7,"Close":11.54,"High":11.83,"Low":11.53,"TurnoverRate":0.6,"Amount":15613196.0,"Average":11.658599163679808},{"Open":11.54,"Close":11.3,"High":11.54,"Low":11.23,"TurnoverRate":0.58,"Amount":14665981.0,"Average":11.357531944552003},{"Open":11.43,"Close":11.6,"High":11.64,"Low":11.3,"TurnoverRate":0.53,"Amount":13447557.0,"Average":11.512333704306139},{"Open":11.63,"Close":11.48,"High":11.7,"Low":11.45,"TurnoverRate":0.46,"Amount":11830994.0,"Average":11.572917930157487},{"Open":11.49,"Close":11.73,"High":11.86,"Low":11.48,"TurnoverRate":0.63,"Amount":16279821.0,"Average":11.658422371813234},{"Open":10.73,"Close":10.56,"High":11.69,"Low":10.56,"TurnoverRate":1.7,"Amount":40898579.0,"Average":10.872365951564452},{"Open":10.43,"Close":10.01,"High":10.43,"Low":9.68,"TurnoverRate":1.76,"Amount":38986380.0,"Average":9.962278325752543},{"Open":9.83,"Close":9.58,"High":9.92,"Low":9.3,"TurnoverRate":1.24,"Amount":26318992.0,"Average":9.575765690376569},{"Open":9.52,"Close":9.66,"High":9.71,"Low":9.39,"TurnoverRate":0.73,"Amount":15456796.0,"Average":9.517731527093597},{"Open":9.6,"Close":9.59,"High":9.84,"Low":9.5,"TurnoverRate":0.65,"Amount":13947460.0,"Average":9.687754393276377},{"Open":9.62,"Close":9.64,"High":9.68,"Low":9.42,"TurnoverRate":0.33,"Amount":6987581.0,"Average":9.574651959440942},{"Open":9.64,"Close":9.56,"High":9.64,"Low":9.45,"TurnoverRate":0.55,"Amount":11498082.0,"Average":9.511193647117214},{"Open":9.46,"Close":9.53,"High":9.58,"Low":9.44,"TurnoverRate":0.43,"Amount":9103953.0,"Average":9.512018597847664},{"Open":9.58,"Close":9.8,"High":9.96,"Low":9.53,"TurnoverRate":0.95,"Amount":20533927.0,"Average":9.766433769322235},{"Open":9.75,"Close":10.01,"High":10.07,"Low":9.65,"TurnoverRate":0.74,"Amount":16220351.0,"Average":9.87961444755756},{"Open":10.08,"Close":9.71,"High":10.1,"Low":9.65,"TurnoverRate":0.58,"Amount":12737028.0,"Average":9.840862242138607},{"Open":9.55,"Close":9.67,"High":9.84,"Low":9.55,"TurnoverRate":0.3,"Amount":6466799.0,"Average":9.704080132052821},{"Open":9.67,"Close":9.55,"High":9.84,"Low":9.41,"TurnoverRate":0.4,"Amount":8458192.0,"Average":9.578926387315969},{"Open":9.6,"Close":9.17,"High":9.6,"Low":9.13,"TurnoverRate":0.4,"Amount":8272423.0,"Average":9.322090376380437},{"Open":9.2,"Close":8.76,"High":9.23,"Low":8.76,"TurnoverRate":0.55,"Amount":10934876.0,"Average":9.015480253936845},{"Open":8.76,"Close":8.5,"High":8.76,"Low":8.36,"TurnoverRate":0.82,"Amount":15302578.0,"Average":8.467561974324923}]	[8.39,8.38,8.08,7.83,7.91,8.39,8.38,8.33,8.55,8.51]
[{"Open":9.26,"Close":9.13,"High":9.29,"Low":9.06,"TurnoverRate":0.29,"Amount":5872803.0,"Average":9.163368700265252},{"Open":9.15,"Close":8.95,"High":9.22,"Low":8.92,"TurnoverRate":0.34,"Amount":6838155.0,"Average":9.015365853658537},{"Open":8.99,"Close":9.19,"High":9.22,"Low":8.92,"TurnoverRate":0.37,"Amount":7546894.0,"Average":9.09045290291496},{"Open":9.18,"Close":9.22,"High":9.25,"Low":9.04,"TurnoverRate":0.25,"Amount":5133454.0,"Average":9.176714336789416},{"Open":9.21,"Close":10.14,"High":10.14,"Low":9.21,"TurnoverRate":1.86,"Amount":40976872.0,"Average":9.930416828227996},{"Open":10.17,"Close":10.16,"High":10.24,"Low":9.87,"TurnoverRate":1.39,"Amount":31036848.0,"Average":10.04916561437591},{"Open":10.06,"Close":10.01,"High":10.13,"Low":9.88,"TurnoverRate":1.01,"Amount":22500804.0,"Average":10.0052487882965},{"Open":9.99,"Close":10.06,"High":10.15,"Low":9.95,"TurnoverRate":0.85,"Amount":18840190.0,"Average":10.043815971852009},{"Open":10.02,"Close":10.03,"High":10.1,"Low":9.94,"TurnoverRate":0.4,"Amount":8864821.0,"Average":9.995288082083663},{"Open":9.97,"Close":9.94,"High":10.1,"Low":9.91,"TurnoverRate":0.45,"Amount":9906736.0,"Average":10.01388456484383},{"Open":9.94,"Close":9.69,"High":10.03,"Low":9.6,"TurnoverRate":0.53,"Amount":11496363.0,"Average":9.779145117386866},{"Open":9.74,"Close":9.82,"High":9.95,"Low":9.69,"TurnoverRate":0.31,"Amount":6641198.0,"Average":9.775092728878422},{"Open":9.76,"Close":9.61,"High":9.81,"Low":9.5,"TurnoverRate":0.35,"Amount":7496541.0,"Average":9.675453020134228},{"Open":9.7,"Close":9.88,"High":10.3,"Low":9.5,"TurnoverRate":0.9,"Amount":19710033.0,"Average":9.890126448893572},{"Open":9.87,"Close":10.1,"High":10.27,"Low":9.71,"TurnoverRate":1.15,"Amount":25475317.0,"Average":10.00955443793957},{"Open":10.06,"Close":10.0,"High":10.14,"Low":9.94,"TurnoverRate":0.7,"Amount":15506706.0,"Average":10.008846575872974},{"Open":10.0,"Close":10.46,"High":10.85,"Low":9.96,"TurnoverRate":1.35,"Amount":31113801.0,"Average":10.419544221559894},{"Open":10.35,"Close":10.69,"High":10.83,"Low":10.27,"TurnoverRate":1.59,"Amount":37624055.0,"Average":10.660486498739127},{"Open":10.56,"Close":10.42,"High":10.65,"Low":10.41,"TurnoverRate":0.87,"Amount":20253459.0,"Average":10.488042566412926},{"Open":10.4,"Close":10.3,"High":10.41,"Low":10.09,"TurnoverRate":0.76,"Amount":17119048.0,"Average":10.223378919080323},{"Open":10.2,"Close":10.41,"High":10.6,"Low":10.14,"TurnoverRate":0.71,"Amount":16453082.0,"Average":10.414661349537916},{"Open":10.33,"Close":10.03,"High":10.37,"Low":10.0,"TurnoverRate":0.51,"Amount":11431930.0,"Average":10.197975022301517},{"Open":9.89,"Close":9.31,"High":9.9,"Low":9.08,"TurnoverRate":1.01,"Amount":21356489.0,"Average":9.524367390625697},{"Open":9.32,"Close":9.41,"High":9.53,"Low":9.32,"TurnoverRate":0.32,"Amount":6589303.0,"Average":9.43485538373425},{"Open":9.42,"Close":9.33,"High":9.7,"Low":9.25,"TurnoverRate":0.42,"Amount":8783474.0,"Average":9.451709889163887},{"Open":9.4,"Close":9.48,"High":9.58,"Low":9.25,"TurnoverRate":0.31,"Amount":6504753.0,"Average":9.451835222319094},{"Open":9.48,"Close":9.66,"High":9.83,"Low":9.43,"TurnoverRate":0.28,"Amount":6092114.0,"Average":9.682317228226319},{"Open":9.66,"Close":9.53,"High":9.74,"Low":9.41,"TurnoverRate":0.36,"Amount":7524157.0,"Average":9.537529471415896},{"Open":9.63,"Close":10.13,"High":10.41,"Low":9.43,"TurnoverRate":1.02,"Amount":22644354.0,"Average":9.97285034792566},{"Open":10.04,"Close":9.82,"High":10.2,"Low":9.7,"TurnoverRate":0.72,"Amount":15824112.0,"Average":9.846989421281892}]	[9.82,9.5,9.62,9.26,9.4,9.15,8.52,8.53,8.05,8.4]
[{"Open":9.0,"Close":9.06,"High":9.16,"Low":8.9,"TurnoverRate":0.49,"Amount":9798699.0,"Average":9.036889237295952},{"Open":8.9,"Close":8.91,"High":9.1,"Low":8.88,"TurnoverRate":0.36,"Amount":7134047.0,"Average":8.973644025157233},{"Open":8.75,"Close":8.9,"High":8.93,"Low":8.75,"TurnoverRate":0.19,"Amount":3730709.0,"Average":8.863646947018294},{"Open":8.9,"Close":8.82,"High":9.0,"Low":8.8,"TurnoverRate":0.14,"Amount":2738299.0,"Average":8.841779141104295},{"Open":8.81,"Close":8.93,"High":8.94,"Low":8.81,"TurnoverRate":0.29,"Amount":5681460.0,"Average":8.889782506649977},{"Open":8.82,"Close":8.83,"High":8.96,"Low":8.72,"TurnoverRate":0.21,"Amount":4160794.0,"Average":8.832082360433029},{"Open":8.76,"Close":8.94,"High":9.1,"Low":8.76,"TurnoverRate":0.36,"Amount":7085116.0,"Average":8.950373926225366},{"Open":8.93,"Close":8.75,"High":8.99,"Low":8.72,"TurnoverRate":0.25,"Amount":4872687.0,"Average":8.797051814406933},{"Open":8.74,"Close":8.61,"High":8.83,"Low":8.61,"TurnoverRate":0.21,"Amount":4034207.0,"Average":8.662673394889413},{"Open":8.66,"Close":8.64,"High":8.7,"Low":8.5,"TurnoverRate":0.18,"Amount":3353417.0,"Average":8.60954300385109},{"Open":8.7,"Close":8.68,"High":8.73,"Low":8.6,"TurnoverRate":0.17,"Amount":3241710.0,"Average":8.679277108433736},{"Open":8.7,"Close":8.62,"High":8.78,"Low":8.62,"TurnoverRate":0.12,"Amount":2246495.0,"Average":8.70734496124031},{"Open":8.65,"Close":8.6,"High":8.8,"Low":8.52,"TurnoverRate":0.19,"Amount":3535742.0,"Average":8.61325700365408},{"Open":8.63,"Close":8.58,"High":8.71,"Low":8.52,"TurnoverRate":0.1,"Amount":1880872.0,"Average":8.596307129798904},{"Open":8.62,"Close":8.49,"High":8.67,"Low":8.43,"TurnoverRate":0.2,"Amount":3774840.0,"Average":8.542294636795654},{"Open":8.23,"Close":8.32,"High":8.56,"Low":8.23,"TurnoverRate":0.21,"Amount":3895816.0,"Average":8.392537699267557},{"Open":8.3,"Close":8.16,"High":8.47,"Low":8.06,"TurnoverRate":0.17,"Amount":3152070.0,"Average":8.264472994231777},{"Open":8.16,"Close":8.31,"High":8.31,"Low":8.16,"TurnoverRate":0.25,"Amount":4523174.0,"Average":8.253967153284671},{"Open":8.3,"Close":8.2,"High":8.35,"Low":8.18,"TurnoverRate":0.23,"Amount":4247309.0,"Average":8.218477167182662},{"Open":8.16,"Close":8.26,"High":8.39,"Low":8.06,"TurnoverRate":0.27,"Amount":4805848.0,"Average":8.178774676650782},{"Open":8.1,"Close":8.29,"High":8.36,"Low":8.1,"TurnoverRate":0.34,"Amount":6155228.0,"Average":8.26094215541538},{"Open":8.29,"Close":8.49,"High":8.53,"Low":8.21,"TurnoverRate":0.25,"Amount":4645661.0,"Average":8.437451870686523},{"Open":8.65,"Close":8.57,"High":8.87,"Low":8.53,"TurnoverRate":0.25,"Amount":4719402.0,"Average":8.607335400328287},{"Open":8.5,"Close":8.83,"High":8.84,"Low":8.5,"TurnoverRate":0.38,"Amount":7313415.0,"Average":8.70955698463737},{"Open":8.7,"Close":8.86,"High":9.15,"Low":8.69,"TurnoverRate":0.28,"Amount":5606347.0,"Average":8.934417529880479},{"Open":9.05,"Close":9.08,"High":9.18,"Low":8.9,"TurnoverRate":0.51,"Amount":10197363.0,"Average":9.037010811768877},{"Open":9.1,"Close":8.9,"High":9.15,"Low":8.88,"TurnoverRate":0.36,"Amount":7115116.0,"Average":8.978064353312304},{"Open":8.87,"Close":8.83,"High":8.99,"Low":8.8,"TurnoverRate":0.4,"Amount":7834977.0,"Average":8.873133635334089},{"Open":8.89,"Close":8.76,"High":8.9,"Low":8.62,"TurnoverRate":0.34,"Amount":6632635.0,"Average":8.773326719576719},{"Open":8.9,"Close":8.74,"High":8.9,"Low":8.69,"TurnoverRate":0.23,"Amount":4377408.0,"Average":8.768846153846154}]	[8.76,8.65,8.1,8.25,8.08,8.17,7.84,7.76,8.05,8.42]
[{"Open":9.25,"Close":9.06,"High":9.25,"Low":9.05,"TurnoverRate":0.24,"Amount":4946074.0,"Average":9.113827160493827},{"Open":9.07,"Close":9.0,"High":9.14,"Low":8.95,"TurnoverRate":0.23,"Amount":4610917.0,"Average":9.048110282574568},{"Open":9.0,"Close":8.74,"High":9.03,"Low":8.62,"TurnoverRate":0.59,"Amount":11545213.0,"Average":8.76762834143378},{"Open":8.8,"Close":8.92,"High":9.13,"Low":8.7,"TurnoverRate":0.27,"Amount":5273603.0,"Average":8.870652649285114},{"Open":8.83,"Close":8.92,"High":8.98,"Low":8.55,"TurnoverRate":0.34,"Amount":6666899.0,"Average":8.759557219813427},{"Open":8.96,"Close":8.76,"High":8.96,"Low":8.71,"TurnoverRate":0.34,"Amount":6665362.0,"Average":8.802643951399894},{"Open":8.84,"Close":8.76,"High":8.99,"Low":8.71,"TurnoverRate":0.25,"Amount":4913244.0,"Average":8.852691891891892},{"Open":8.88,"Close":9.0,"High":9.04,"Low":8.72,"TurnoverRate":0.74,"Amount":14609425.0,"Average":8.948015557052734},{"Open":9.12,"Close":9.0,"High":9.12,"Low":8.82,"TurnoverRate":0.2,"Amount":3918026.0,"Average":8.961633119853614},{"Open":9.0,"Close":8.93,"High":9.05,"Low":8.85,"TurnoverRate":0.4,"Amount":7996917.0,"Average":8.964148638045062},{"Open":8.99,"Close":9.32,"High":9.33,"Low":8.87,"TurnoverRate":0.4,"Amount":8173184.0,"Average":9.155577461633248},{"Open":9.38,"Close":9.5,"High":9.65,"Low":9.24,"TurnoverRate":0.37,"Amount":7747054.0,"Average":9.507920962199313},{"Open":9.46,"Close":9.77,"High":9.77,"Low":9.46,"TurnoverRate":0.49,"Amount":10466112.0,"Average":9.697129621050681},{"Open":9.77,"Close":9.54,"High":9.87,"Low":9.51,"TurnoverRate":0.43,"Amount":9251442.0,"Average":9.699561752988048},{"Open":9.72,"Close":10.1,"High":10.15,"Low":9.64,"TurnoverRate":0.86,"Amount":19088574.0,"Average":9.977301902571607},{"Open":10.09,"Close":9.97,"High":10.09,"Low":9.83,"TurnoverRate":0.55,"Amount":12079544.0,"Average":9.912640735269981},{"Open":9.98,"Close":9.98,"High":10.01,"Low":9.72,"TurnoverRate":0.51,"Amount":11063906.0,"Average":9.857364575908766},{"Open":9.98,"Close":9.94,"High":9.98,"Low":9.81,"TurnoverRate":0.24,"Amount":5271748.0,"Average":9.918622765757291},{"Open":9.97,"Close":9.9,"High":9.97,"Low":9.76,"TurnoverRate":0.24,"Amount":5340151.0,"Average":9.867241315594974},{"Open":9.88,"Close":9.81,"High":9.91,"Low":9.8,"TurnoverRate":0.29,"Amount":6346733.0,"Average":9.83532155586549},{"Open":9.86,"Close":9.85,"High":10.08,"Low":9.82,"TurnoverRate":0.25,"Amount":5551762.0,"Average":9.938707482993197},{"Open":9.93,"Close":9.78,"High":9.98,"Low":9.75,"TurnoverRate":0.39,"Amount":8632672.0,"Average":9.8636563071298},{"Open":9.88,"Close":9.75,"High":9.89,"Low":9.7,"TurnoverRate":0.29,"Amount":6180329.0,"Average":9.77590794052515},{"Open":9.86,"Close":9.73,"High":9.9,"Low":9.64,"TurnoverRate":0.26,"Amount":5623204.0,"Average":9.732094150224992},{"Open":9.83,"Close":9.8,"High":9.86,"Low":9.7,"TurnoverRate":0.26,"Amount":5615102.0,"Average":9.79606071179344},{"Open":9.83,"Close":9.93,"High":10.04,"Low":9.81,"TurnoverRate":0.31,"Amount":6737162.0,"Average":9.950025107074287},{"Open":9.91,"Close":9.9,"High":10.03,"Low":9.82,"TurnoverRate":0.31,"Amount":6855964.0,"Average":9.906030920387227},{"Open":9.92,"Close":9.96,"High":9.99,"Low":9.78,"TurnoverRate":0.32,"Amount":7073806.0,"Average":9.926755543081672},{"Open":9.95,"Close":9.9,"High":9.99,"Low":9.82,"TurnoverRate":0.34,"Amount":7458138.0,"Average":9.888806682577565},{"Open":9.92,"Close":9.72,"High":9.92,"Low":9.7,"TurnoverRate":0.26,"Amount":5678928.0,"Average":9.779452385052522}]	[9.78,9.85,9.92,10.0,10.05,10.0,10.22,10.51,10.32,10.4]
[{"Open":12.66,"Close":12.73,"High":12.77,"Low":12.45,"TurnoverRate":1.01,"Amount":28300408.0,"Average":12.611590017825312},{"Open":12.81,"Close":12.4,"High":12.82,"Low":12.38,"TurnoverRate":0.96,"Amount":26756968.0,"Average":12.505593568891381},{"Open":12.49,"Close":12.68,"High":12.76,"Low":12.31,"TurnoverRate":0.84,"Amount":23577517.0,"Average":12.660429039359931},{"Open":12.68,"Close":12.16,"High":12.8,"Low":12.1,"TurnoverRate":0.95,"Amount":26402149.0,"Average":12.50693936522975},{"Open":12.14,"Close":12.04,"High":12.29,"Low":12.02,"TurnoverRate":0.61,"Amount":16435640.0,"Average":12.149349497338854},{"Open":12.06,"Close":11.41,"High":12.15,"Low":11.18,"TurnoverRate":0.95,"Amount":24374093.0,"Average":11.535301940369143},{"Open":11.22,"Close":11.26,"High":11.58,"Low":11.1,"TurnoverRate":0.56,"Amount":14219822.0,"Average":11.384965572457967},{"Open":11.1,"Close":10.13,"High":11.1,"Low":10.13,"TurnoverRate":0.73,"Amount":16875526.0,"Average":10.415705468460684},{"Open":10.13,"Close":10.1,"High":10.23,"Low":9.69,"TurnoverRate":1.08,"Amount":23783669.0,"Average":9.943836859269169},{"Open":9.9,"Close":9.95,"High":10.13,"Low":9.51,"TurnoverRate":0.69,"Amount":15272397.0,"Average":9.936497722836695},{"Open":9.9,"Close":9.91,"High":10.02,"Low":9.7,"TurnoverRate":0.33,"Amount":7268037.0,"Average":9.906006542183453},{"Open":9.98,"Close":10.12,"High":10.18,"Low":9.53,"TurnoverRate":0.75,"Amount":16585625.0,"Average":9.994952995058455},{"Open":9.95,"Close":9.89,"High":10.08,"Low":9.67,"TurnoverRate":0.92,"Amount":20094892.0,"Average":9.842235392075231},{"Open":9.78,"Close":9.53,"High":9.82,"Low":9.48,"TurnoverRate":0.9,"Amount":19166703.0,"Average":9.64945023410361},{"Open":9.59,"Close":9.63,"High":9.79,"Low":9.49,"TurnoverRate":1.16,"Amount":24748794.0,"Average":9.621270458344672},{"Open":9.62,"Close":9.63,"High":9.66,"Low":9.55,"TurnoverRate":1.1,"Amount":23523551.0,"Average":9.613613551841105},{"Open":9.65,"Close":8.67,"High":9.66,"Low":8.67,"TurnoverRate":1.72,"Amount":34814779.0,"Average":9.111669763668246},{"Open":8.69,"Close":8.85,"High":8.94,"Low":8.6,"TurnoverRate":1.12,"Amount":21784204.0,"Average":8.787851062971479},{"Open":8.85,"Close":9.28,"High":9.35,"Low":8.85,"TurnoverRate":1.09,"Amount":22265896.0,"Average":9.184463968980737},{"Open":9.38,"Close":8.97,"High":9.38,"Low":8.91,"TurnoverRate":0.95,"Amount":19116710.0,"Average":9.105363181709931},{"Open":9.04,"Close":8.76,"High":9.04,"Low":8.63,"TurnoverRate":0.85,"Amount":16632223.0,"Average":8.818314511425694},{"Open":8.74,"Close":8.55,"High":8.88,"Low":8.51,"TurnoverRate":0.5,"Amount":9634621.0,"Average":8.676711995677234},{"Open":8.65,"Close":8.88,"High":8.9,"Low":8.59,"TurnoverRate":0.59,"Amount":11402071.0,"Average":8.784338212634824},{"Open":8.91,"Close":8.73,"High":8.99,"Low":8.71,"TurnoverRate":0.77,"Amount":15008678.0,"Average":8.822925166069014},{"Open":8.8,"Close":8.79,"High":8.88,"Low":8.74,"TurnoverRate":0.5,"Amount":9704478.0,"Average":8.801449301650644},{"Open":8.79,"Close":8.61,"High":8.86,"Low":8.51,"TurnoverRate":0.61,"Amount":11677872.0,"Average":8.65155726774337},{"Open":8.68,"Close":8.84,"High":8.88,"Low":8.64,"TurnoverRate":0.74,"Amount":14333174.0,"Average":8.777203919167176},{"Open":8.92,"Close":8.67,"High":8.92,"Low":8.56,"TurnoverRate":0.86,"Amount":16430622.0,"Average":8.665025841155996},{"Open":8.76,"Close":8.17,"High":8.76,"Low":7.98,"TurnoverRate":1.38,"Amount":25141728.0,"Average":8.214103502352327},{"Open":8.2,"Close":8.73,"High":8.79,"Low":8.17,"TurnoverRate":1.53,"Amount":28817201.0,"Average":8.522017152151411}]	[8.71,8.2,8.14,8.58,8.56,8.69,8.31,8.53,8.49,8.78]
[{"Open":8.6,"Close":8.5,"High":8.61,"Low":8.48,"TurnoverRate":0.26,"Amount":4871706.0,"Average":8.527404165937336},{"Open":8.55,"Close":8.59,"High":8.59,"Low":8.46,"TurnoverRate":0.84,"Amount":15896179.0,"Average":8.51839612025079},{"Open":8.55,"Close":8.55,"High":8.62,"Low":8.5,"TurnoverRate":0.52,"Amount":9939674.0,"Average":8.572379473911168},{"Open":8.55,"Close":8.52,"High":8.55,"Low":8.45,"TurnoverRate":0.21,"Amount":4050706.0,"Average":8.500956977964323},{"Open":8.52,"Close":8.52,"High":8.56,"Low":8.45,"TurnoverRate":0.27,"Amount":5006877.0,"Average":8.500640067911714},{"Open":8.53,"Close":8.46,"High":8.59,"Low":8.43,"TurnoverRate":0.48,"Amount":9119772.0,"Average":8.481930803571428},{"Open":8.35,"Close":8.3,"High":8.45,"Low":8.25,"TurnoverRate":0.41,"Amount":7635966.0,"Average":8.314422909407666},{"Open":8.31,"Close":8.51,"High":8.56,"Low":8.31,"TurnoverRate":0.45,"Amount":8420646.0,"Average":8.46721568627451},{"Open":8.52,"Close":8.57,"High":8.59,"Low":8.48,"TurnoverRate":0.35,"Amount":6594484.0,"Average":8.54429126716766},{"Open":8.56,"Close":8.52,"High":8.59,"Low":8.48,"TurnoverRate":0.29,"Amount":5524651.0,"Average":8.53623454882571},{"Open":8.52,"Close":8.38,"High":8.56,"Low":8.25,"TurnoverRate":0.45,"Amount":8409273.0,"Average":8.41263805522209},{"Open":8.31,"Close":8.47,"High":8.49,"Low":8.3,"TurnoverRate":0.71,"Amount":13227732.0,"Average":8.4087038331956},{"Open":8.41,"Close":8.43,"High":8.49,"Low":8.33,"TurnoverRate":0.54,"Amount":10101282.0,"Average":8.41212691538974},{"Open":8.43,"Close":8.45,"High":8.47,"Low":8.39,"TurnoverRate":0.42,"Amount":7843820.0,"Average":8.437844234079174},{"Open":8.5,"Close":8.49,"High":8.56,"Low":8.4,"TurnoverRate":1.09,"Amount":20609841.0,"Average":8.50416381266763},{"Open":8.49,"Close":8.51,"High":8.53,"Low":8.44,"TurnoverRate":0.5,"Amount":9455303.0,"Average":8.50067697563607},{"Open":8.52,"Close":8.57,"High":8.58,"Low":8.49,"TurnoverRate":0.98,"Amount":18457678.0,"Average":8.534158498243018},{"Open":8.6,"Close":8.53,"High":8.6,"Low":8.48,"TurnoverRate":0.79,"Amount":14946058.0,"Average":8.518213837911775},{"Open":8.56,"Close":8.5,"High":8.56,"Low":8.48,"TurnoverRate":0.64,"Amount":12098117.0,"Average":8.504827416520211},{"Open":8.48,"Close":8.49,"High":8.53,"Low":8.42,"TurnoverRate":0.55,"Amount":10426565.0,"Average":8.478950150443197},{"Open":8.49,"Close":9.05,"High":9.34,"Low":8.49,"TurnoverRate":3.84,"Amount":76174441.0,"Average":8.94591203758074},{"Open":8.91,"Close":8.72,"High":8.91,"Low":8.65,"TurnoverRate":2.02,"Amount":39241166.0,"Average":8.76466675600822},{"Open":8.66,"Close":9.03,"High":9.18,"Low":8.61,"TurnoverRate":2.15,"Amount":42373596.0,"Average":8.870893294533884},{"Open":8.97,"Close":8.87,"High":9.03,"Low":8.8,"TurnoverRate":1.43,"Amount":28209829.0,"Average":8.89507126190326},{"Open":8.8,"Close":8.82,"High":9.0,"Low":8.71,"TurnoverRate":0.91,"Amount":17775938.0,"Average":8.856969606377678},{"Open":8.85,"Close":8.72,"High":8.86,"Low":8.61,"TurnoverRate":0.59,"Amount":11457344.0,"Average":8.696936389858813},{"Open":8.68,"Close":8.76,"High":8.99,"Low":8.67,"TurnoverRate":0.8,"Amount":15726382.0,"Average":8.843492099195862},{"Open":8.73,"Close":8.44,"High":8.74,"Low":8.4,"TurnoverRate":0.61,"Amount":11679771.0,"Average":8.57608561568397},{"Open":8.46,"Close":8.28,"High":8.49,"Low":8.28,"TurnoverRate":0.53,"Amount":9883691.0,"Average":8.335040479001519},{"Open":8.31,"Close":8.28,"High":8.43,"Low":8.23,"TurnoverRate":0.27,"Amount":4979705.0,"Average":8.337024945588482}]	[8.28,8.3,8.29,8.27,8.36,8.36,8.42,8.38,8.22,8.17]
[{"Open":7.36,"Close":7.48,"High":7.48,"Low":7.28,"TurnoverRate":0.55,"Amount":9104873.0,"Average":7.402937637206277},{"Open":7.48,"Close":7.5,"High":7.52,"Low":7.4,"TurnoverRate":0.65,"Amount":10791838.0,"Average":7.470467949605427},{"Open":7.5,"Close":7.45,"High":7.56,"Low":7.38,"TurnoverRate":0.67,"Amount":11124905.0,"Average":7.464375335480408},{"Open":7.44,"Close":7.52,"High":7.55,"Low":7.41,"TurnoverRate":1.08,"Amount":17974226.0,"Average":7.49425700466978},{"Open":7.5,"Close":7.57,"High":7.61,"Low":7.45,"TurnoverRate":0.81,"Amount":13479186.0,"Average":7.540381517117924},{"Open":7.55,"Close":7.29,"High":7.55,"Low":7.24,"TurnoverRate":0.56,"Amount":9110538.0,"Average":7.358483159680155},{"Open":7.35,"Close":7.5,"High":7.52,"Low":7.25,"TurnoverRate":0.69,"Amount":11387157.0,"Average":7.432384961817114},{"Open":7.48,"Close":7.46,"High":7.54,"Low":7.36,"TurnoverRate":0.33,"Amount":5382825.0,"Average":7.456469040033245},{"Open":7.48,"Close":7.51,"High":7.53,"Low":7.4,"TurnoverRate":0.47,"Amount":7821906.0,"Average":7.472206725257929},{"Open":7.51,"Close":7.46,"High":7.55,"Low":7.43,"TurnoverRate":0.31,"Amount":5219683.0,"Average":7.497390117782246},{"Open":7.38,"Close":7.46,"High":7.46,"Low":7.23,"TurnoverRate":0.45,"Amount":7316745.0,"Average":7.352034766881029},{"Open":7.48,"Close":7.48,"High":7.51,"Low":7.4,"TurnoverRate":0.27,"Amount":4535190.0,"Average":7.464104674127715},{"Open":7.52,"Close":7.58,"High":7.63,"Low":7.4,"TurnoverRate":0.67,"Amount":11201282.0,"Average":7.551086692732911},{"Open":7.58,"Close":7.63,"High":7.66,"Low":7.53,"TurnoverRate":0.45,"Amount":7640467.0,"Average":7.599430077581062},{"Open":7.62,"Close":7.7,"High":7.79,"Low":7.55,"TurnoverRate":0.73,"Amount":12477617.0,"Average":7.711276806130647},{"Open":7.62,"Close":7.82,"High":7.83,"Low":7.62,"TurnoverRate":0.61,"Amount":10445256.0,"Average":7.781030989272944},{"Open":7.76,"Close":7.76,"High":7.83,"Low":7.63,"TurnoverRate":0.79,"Amount":13536045.0,"Average":7.7247303543913715},{"Open":7.75,"Close":8.0,"High":8.03,"Low":7.7,"TurnoverRate":1.09,"Amount":19006820.0,"Average":7.895492875835999},{"Open":8.05,"Close":8.09,"High":8.1,"Low":7.92,"TurnoverRate":1.07,"Amount":18926478.0,"Average":8.013921327857052},{"Open":8.06,"Close":8.09,"High":8.11,"Low":7.92,"TurnoverRate":0.53,"Amount":9401417.0,"Average":8.018950017059025},{"Open":8.1,"Close":8.05,"High":8.16,"Low":7.97,"TurnoverRate":0.72,"Amount":12898035.0,"Average":8.075403831705485},{"Open":8.05,"Close":7.94,"High":8.09,"Low":7.91,"TurnoverRate":0.35,"Amount":6206499.0,"Average":7.960111581377453},{"Open":7.91,"Close":7.88,"High":8.39,"Low":7.86,"TurnoverRate":1.01,"Amount":17760270.0,"Average":7.956397276229729},{"Open":7.95,"Close":7.77,"High":7.96,"Low":7.7,"TurnoverRate":0.84,"Amount":14485356.0,"Average":7.772364650963138},{"Open":7.69,"Close":7.74,"High":7.79,"Low":7.55,"TurnoverRate":0.7,"Amount":11899432.0,"Average":7.672103159252096},{"Open":7.7,"Close":7.67,"High":7.73,"Low":7.61,"TurnoverRate":0.3,"Amount":5090360.0,"Average":7.66158940397351},{"Open":7.6,"Close":7.66,"High":7.74,"Low":7.53,"TurnoverRate":0.37,"Amount":6228287.0,"Average":7.629899546735269},{"Open":7.6,"Close":7.38,"High":7.64,"Low":7.25,"TurnoverRate":0.41,"Amount":6671099.0,"Average":7.422228526924789},{"Open":6.64,"Close":6.64,"High":6.64,"Low":6.64,"TurnoverRate":0.15,"Amount":2269552.0,"Average":6.64},{"Open":6.02,"Close":6.4,"High":6.56,"Low":6.02,"TurnoverRate":1.02,"Amount":14350832.0,"Average":6.3705029520131395}]	[6.31,6.6,7.3,7.2,7.42,7.17,7.32,7.35,7.2,7.25]
[{"Open":7.34,"Close":7.26,"High":7.37,"Low":7.22,"TurnoverRate":0.22,"Amount":3536173.0,"Average":7.2910783505154635},{"Open":7.24,"Close":7.36,"High":7.37,"Low":7.24,"TurnoverRate":0.43,"Amount":6953795.0,"Average":7.296741867785939},{"Open":7.35,"Close":7.34,"High":7.35,"Low":7.25,"TurnoverRate":0.35,"Amount":5618561.0,"Average":7.290205008433891},{"Open":7.3,"Close":7.3,"High":7.32,"Low":7.18,"TurnoverRate":0.22,"Amount":3612961.0,"Average":7.246211391897313},{"Open":7.25,"Close":7.33,"High":7.34,"Low":7.16,"TurnoverRate":0.25,"Amount":3988095.0,"Average":7.2669369533527695},{"Open":7.32,"Close":7.34,"High":7.42,"Low":7.23,"TurnoverRate":0.36,"Amount":5781051.0,"Average":7.313157495256167},{"Open":7.35,"Close":7.22,"High":7.35,"Low":7.17,"TurnoverRate":0.25,"Amount":4015068.0,"Average":7.2278451845184515},{"Open":7.28,"Close":7.22,"High":7.28,"Low":7.17,"TurnoverRate":0.13,"Amount":2099622.0,"Average":7.200349794238683},{"Open":7.22,"Close":7.0,"High":7.22,"Low":6.68,"TurnoverRate":0.46,"Amount":6971196.0,"Average":6.909014866204163},{"Open":6.92,"Close":6.96,"High":7.07,"Low":6.92,"TurnoverRate":0.19,"Amount":2928394.0,"Average":7.000702844848195},{"Open":6.97,"Close":7.0,"High":7.07,"Low":6.97,"TurnoverRate":0.27,"Amount":4123362.0,"Average":7.017294077603812},{"Open":6.99,"Close":7.11,"High":7.13,"Low":6.92,"TurnoverRate":0.35,"Amount":5554067.0,"Average":7.058161138645317},{"Open":7.12,"Close":7.07,"High":7.12,"Low":7.04,"TurnoverRate":0.29,"Amount":4491029.0,"Average":7.065810258023914},{"Open":7.07,"Close":7.1,"High":7.19,"Low":7.03,"TurnoverRate":0.26,"Amount":4051709.0,"Average":7.119502723598664},{"Open":7.1,"Close":7.08,"High":7.16,"Low":7.0,"TurnoverRate":0.35,"Amount":5503864.0,"Average":7.064387113335901},{"Open":7.07,"Close":7.05,"High":7.12,"Low":6.99,"TurnoverRate":0.32,"Amount":4926457.0,"Average":7.048872513950494},{"Open":7.05,"Close":7.11,"High":7.16,"Low":6.98,"TurnoverRate":0.42,"Amount":6540681.0,"Average":7.045110943558811},{"Open":7.11,"Close":7.09,"High":7.13,"Low":7.04,"TurnoverRate":0.41,"Amount":6392310.0,"Average":7.100988669184626},{"Open":7.08,"Close":7.06,"High":7.14,"Low":7.01,"TurnoverRate":0.17,"Amount":2616501.0,"Average":7.06017539125742},{"Open":7.02,"Close":7.02,"High":7.08,"Low":6.98,"TurnoverRate":0.23,"Amount":3582230.0,"Average":7.022603411095863},{"Open":7.04,"Close":7.15,"High":7.17,"Low":7.0,"TurnoverRate":0.46,"Amount":7207889.0,"Average":7.0658651112636015},{"Open":7.15,"Close":7.24,"High":7.27,"Low":7.0,"TurnoverRate":0.3,"Amount":4725845.0,"Average":7.190877967133293},{"Open":7.25,"Close":7.12,"High":7.4,"Low":7.09,"TurnoverRate":0.39,"Amount":6283355.0,"Average":7.213955223880597},{"Open":7.15,"Close":7.12,"High":7.18,"Low":7.02,"TurnoverRate":0.38,"Amount":6011763.0,"Average":7.10526297127999},{"Open":7.06,"Close":7.4,"High":7.45,"Low":7.06,"TurnoverRate":0.87,"Amount":13937779.0,"Average":7.224641820443707},{"Open":7.38,"Close":7.72,"High":7.8,"Low":7.36,"TurnoverRate":0.71,"Amount":12000352.0,"Average":7.606231856499968},{"Open":7.72,"Close":7.98,"High":8.03,"Low":7.62,"TurnoverRate":0.85,"Amount":14909523.0,"Average":7.886550119016134},{"Open":7.99,"Close":8.28,"High":8.28,"Low":7.99,"TurnoverRate":1.26,"Amount":22672658.0,"Average":8.146840819259792},{"Open":8.83,"Close":8.65,"High":8.98,"Low":8.48,"TurnoverRate":4.25,"Amount":82485530.0,"Average":8.748902748167712},{"Open":8.43,"Close":8.27,"High":8.43,"Low":7.79,"TurnoverRate":2.35,"Amount":42070698.0,"Average":8.077625712804561}]	[8.18,8.22,8.17,8.25,8.2,8.15,8.18,8.3,7.88,8.04]
[{"Open":8.96,"Close":9.29,"High":9.39,"Low":8.85,"TurnoverRate":1.42,"Amount":29083107.0,"Average":9.209926847805434},{"Open":9.3,"Close":9.49,"High":9.51,"Low":9.15,"TurnoverRate":0.81,"Amount":16790052.0,"Average":9.38148963513438},{"Open":9.49,"Close":9.36,"High":9.68,"Low":9.31,"TurnoverRate":1.1,"Amount":22993794.0,"Average":9.44614000492975},{"Open":9.46,"Close":9.32,"High":9.46,"Low":9.2,"TurnoverRate":0.82,"Amount":16900530.0,"Average":9.31877481252757},{"Open":9.24,"Close":9.1,"High":9.44,"Low":9.08,"TurnoverRate":1.18,"Amount":24258404.0,"Average":9.300465437257984},{"Open":9.18,"Close":8.98,"High":9.18,"Low":8.89,"TurnoverRate":0.6,"Amount":11984604.0,"Average":9.004210368144252},{"Open":8.97,"Close":9.05,"High":9.26,"Low":8.97,"TurnoverRate":0.69,"Amount":13849241.0,"Average":9.112541781813396},{"Open":9.14,"Close":8.94,"High":9.14,"Low":8.82,"TurnoverRate":0.59,"Amount":11789731.0,"Average":8.950600516246583},{"Open":8.94,"Close":8.92,"High":9.05,"Low":8.87,"TurnoverRate":0.69,"Amount":13721549.0,"Average":8.951950026096034},{"Open":8.92,"Close":8.88,"High":9.08,"Low":8.75,"TurnoverRate":0.81,"Amount":15877924.0,"Average":8.878284500111832},{"Open":8.84,"Close":9.09,"High":9.18,"Low":8.73,"TurnoverRate":0.71,"Amount":14198664.0,"Average":9.037403093374069},{"Open":9.07,"Close":9.09,"High":9.15,"Low":8.96,"TurnoverRate":0.47,"Amount":9458647.0,"Average":9.06956275769489},{"Open":9.08,"Close":8.94,"High":9.14,"Low":8.91,"TurnoverRate":0.43,"Amount":8547381.0,"Average":9.028605682898489},{"Open":8.92,"Close":9.06,"High":9.08,"Low":8.85,"TurnoverRate":0.58,"Amount":11527179.0,"Average":8.989455665600874},{"Open":9.1,"Close":9.01,"High":9.1,"Low":8.85,"TurnoverRate":0.57,"Amount":11387787.0,"Average":8.978780257036979},{"Open":9.0,"Close":9.0,"High":9.22,"Low":8.9,"TurnoverRate":1.35,"Amount":27017662.0,"Average":9.037216350013379},{"Open":9.01,"Close":9.04,"High":9.23,"Low":8.85,"TurnoverRate":1.25,"Amount":25106489.0,"Average":9.054561814772072},{"Open":9.02,"Close":8.76,"High":9.16,"Low":8.71,"TurnoverRate":1.48,"Amount":29383735.0,"Average":8.982555331376865},{"Open":8.82,"Close":8.95,"High":8.99,"Low":8.75,"TurnoverRate":0.66,"Amount":12910372.0,"Average":8.858495951694799},{"Open":8.83,"Close":8.65,"High":8.99,"Low":8.53,"TurnoverRate":0.97,"Amount":18938735.0,"Average":8.76874479118437},{"Open":8.65,"Close":8.36,"High":8.67,"Low":8.1,"TurnoverRate":1.19,"Amount":22008498.0,"Average":8.308856085774691},{"Open":8.35,"Close":8.76,"High":8.8,"Low":8.0,"TurnoverRate":1.4,"Amount":26682007.0,"Average":8.581078986299607},{"Open":8.87,"Close":8.68,"High":8.93,"Low":8.59,"TurnoverRate":1.11,"Amount":21538003.0,"Average":8.737881049941175},{"Open":8.79,"Close":8.76,"High":8.79,"Low":8.57,"TurnoverRate":0.82,"Amount":15898551.0,"Average":8.696762212132816},{"Open":8.77,"Close":8.7,"High":9.04,"Low":8.58,"TurnoverRate":1.66,"Amount":32536097.0,"Average":8.837728371587668},{"Open":8.79,"Close":8.75,"High":8.83,"Low":8.46,"TurnoverRate":0.63,"Amount":12188835.0,"Average":8.69203094915496},{"Open":8.68,"Close":8.72,"High":8.8,"Low":8.63,"TurnoverRate":0.42,"Amount":8103760.0,"Average":8.699688674181427},{"Open":8.77,"Close":8.48,"High":8.88,"Low":8.45,"TurnoverRate":1.24,"Amount":23708330.0,"Average":8.598386102346499},{"Open":8.47,"Close":8.21,"High":8.47,"Low":8.19,"TurnoverRate":0.77,"Amount":14088241.0,"Average":8.273087673967938},{"Open":8.4,"Close":8.24,"High":8.4,"Low":8.0,"TurnoverRate":1.5,"Amount":27188649.0,"Average":8.148364851499984}]	[8.22,7.84,7.95,7.75,7.81,7.52,7.54,7.91,7.61,7.42]
[{"Open":6.8,"Close":6.56,"High":6.81,"Low":6.47,"TurnoverRate":1.56,"Amount":22778870.0,"Average":6.597598910965649},{"Open":6.57,"Close":6.67,"High":6.75,"Low":6.43,"TurnoverRate":1.84,"Amount":26972138.0,"Average":6.618929570552147},{"Open":6.64,"Close":6.49,"High":6.7,"Low":6.48,"TurnoverRate":0.89,"Amount":13050729.0,"Average":6.577988407258064},{"Open":6.49,"Close":6.32,"High":6.49,"Low":6.27,"TurnoverRate":1.26,"Amount":17661935.0,"Average":6.337939139483978},{"Open":6.32,"Close":6.35,"High":6.39,"Low":6.18,"TurnoverRate":1.04,"Amount":14567006.0,"Average":6.296523017073698},{"Open":6.33,"Close":6.36,"High":6.42,"Low":6.28,"TurnoverRate":0.84,"Amount":11852367.0,"Average":6.329026005233086},{"Open":6.36,"Close":6.34,"High":6.43,"Low":6.27,"TurnoverRate":1.03,"Amount":14538414.0,"Average":6.3444966179358495},{"Open":6.34,"Close":6.19,"High":6.35,"Low":6.02,"TurnoverRate":1.28,"Amount":17671163.0,"Average":6.229259376762549},{"Open":6.1,"Close":6.02,"High":6.25,"Low":6.0,"TurnoverRate":1.51,"Amount":20411437.0,"Average":6.098974213404249},{"Open":6.01,"Close":5.82,"High":6.01,"Low":5.79,"TurnoverRate":1.25,"Amount":16335124.0,"Average":5.877000899442346},{"Open":5.77,"Close":5.88,"High":5.94,"Low":5.77,"TurnoverRate":1.04,"Amount":13568561.0,"Average":5.87841651503336},{"Open":5.89,"Close":5.79,"High":5.93,"Low":5.75,"TurnoverRate":1.2,"Amount":15435433.0,"Average":5.793429043275907},{"Open":5.79,"Close":6.2,"High":6.25,"Low":5.73,"TurnoverRate":3.53,"Amount":47338885.0,"Average":6.055579220712769},{"Open":6.21,"Close":6.54,"High":6.65,"Low":6.17,"TurnoverRate":4.69,"Amount":67425966.0,"Average":6.487195705090584},{"Open":6.53,"Close":7.1,"High":7.12,"Low":6.49,"TurnoverRate":3.83,"Amount":58786393.0,"Average":6.9153953745529835},{"Open":7.1,"Close":6.78,"High":7.38,"Low":6.68,"TurnoverRate":4.41,"Amount":67677812.0,"Average":6.913800670153645},{"Open":6.77,"Close":6.3,"High":6.78,"Low":6.26,"TurnoverRate":4.25,"Amount":60536032.0,"Average":6.431177639197272},{"Open":6.24,"Close":6.0,"High":6.24,"Low":5.82,"TurnoverRate":3.48,"Amount":46041670.0,"Average":5.961321438744594},{"Open":6.0,"Close":5.41,"High":6.0,"Low":5.4,"TurnoverRate":4.12,"Amount":51062730.0,"Average":5.594321617949954},{"Open":5.38,"Close":5.44,"High":5.74,"Low":5.22,"TurnoverRate":3.26,"Amount":39599189.0,"Average":5.486704030593158},{"Open":5.4,"Close":5.19,"High":5.41,"Low":5.12,"TurnoverRate":2.41,"Amount":27920056.0,"Average":5.235337708606788},{"Open":5.15,"Close":5.2,"High":5.29,"Low":5.07,"TurnoverRate":1.54,"Amount":17729279.0,"Average":5.196306749904745},{"Open":5.14,"Close":5.05,"High":5.2,"Low":4.99,"TurnoverRate":1.69,"Amount":18901497.0,"Average":5.043627121357669},{"Open":5.03,"Close":5.0,"High":5.12,"Low":4.98,"TurnoverRate":1.77,"Amount":19738507.0,"Average":5.031354541051719},{"Open":5.1,"Close":5.15,"High":5.21,"Low":4.99,"TurnoverRate":2.12,"Amount":23889082.0,"Average":5.092752195787499},{"Open":5.15,"Close":5.25,"High":5.34,"Low":5.15,"TurnoverRate":1.2,"Amount":13942306.0,"Average":5.243636842303208},{"Open":5.23,"Close":5.3,"High":5.39,"Low":5.21,"TurnoverRate":1.11,"Amount":13082945.0,"Average":5.305760807851407},{"Open":5.28,"Close":5.28,"High":5.37,"Low":5.2,"TurnoverRate":1.35,"Amount":15763075.0,"Average":5.256986826746707},{"Open":5.26,"Close":5.25,"High":5.36,"Low":5.22,"TurnoverRate":1.27,"Amount":14890591.0,"Average":5.302350532350532},{"Open":5.25,"Close":5.15,"High":5.26,"Low":5.13,"TurnoverRate":1.04,"Amount":11916725.0,"Average":5.182086014959124}]	[5.16,4.87,4.93,4.94,4.97,4.83,4.88,4.83,4.76,4.62]
[{"Open":5.66,"Close":5.48,"High":5.66,"Low":5.46,"TurnoverRate":0.93,"Amount":11369666.0,"Average":5.515774511230776},{"Open":5.48,"Close":5.57,"High":5.59,"Low":5.38,"TurnoverRate":0.7,"Amount":8505635.0,"Average":5.505621723088873},{"Open":5.57,"Close":5.63,"High":5.8,"Low":5.51,"TurnoverRate":0.83,"Amount":10426608.0,"Average":5.6506655105137655},{"Open":5.67,"Close":5.85,"High":5.9,"Low":5.61,"TurnoverRate":1.46,"Amount":18754701.0,"Average":5.774052830885749},{"Open":5.81,"Close":5.82,"High":6.04,"Low":5.78,"TurnoverRate":2.76,"Amount":36026516.0,"Average":5.893812125772993},{"Open":5.84,"Close":5.61,"High":5.9,"Low":5.38,"TurnoverRate":1.62,"Amount":20618260.0,"Average":5.725068029099795},{"Open":5.6,"Close":5.55,"High":5.66,"Low":5.5,"TurnoverRate":0.96,"Amount":11788792.0,"Average":5.557343138641399},{"Open":5.55,"Close":5.54,"High":5.59,"Low":5.5,"TurnoverRate":0.51,"Amount":6234949.0,"Average":5.54760121007207},{"Open":5.55,"Close":5.39,"High":5.55,"Low":5.37,"TurnoverRate":0.77,"Amount":9215361.0,"Average":5.414112566829211},{"Open":5.42,"Close":5.47,"High":5.47,"Low":5.31,"TurnoverRate":0.9,"Amount":10706155.0,"Average":5.392713947514229},{"Open":5.49,"Close":5.28,"High":5.5,"Low":5.23,"TurnoverRate":0.66,"Amount":7791271.0,"Average":5.318999863462588},{"Open":5.21,"Close":5.27,"High":5.33,"Low":5.21,"TurnoverRate":0.4,"Amount":4636741.0,"Average":5.271419963619827},{"Open":5.22,"Close":5.25,"High":5.32,"Low":5.18,"TurnoverRate":0.58,"Amount":6780698.0,"Average":5.250656651695834},{"Open":5.23,"Close":5.37,"High":5.39,"Low":5.21,"TurnoverRate":0.74,"Amount":8672837.0,"Average":5.286381201999268},{"Open":5.36,"Close":5.51,"High":5.65,"Low":5.3,"TurnoverRate":0.99,"Amount":12131405.0,"Average":5.525829006103671},{"Open":5.55,"Close":5.42,"High":5.59,"Low":5.41,"TurnoverRate":0.49,"Amount":5880432.0,"Average":5.465085501858736},{"Open":5.4,"Close":5.48,"High":5.53,"Low":5.37,"TurnoverRate":0.45,"Amount":5439098.0,"Average":5.455464393179539},{"Open":5.48,"Close":5.48,"High":5.65,"Low":5.47,"TurnoverRate":0.65,"Amount":7930295.0,"Average":5.542560106234275},{"Open":5.43,"Close":5.64,"High":5.64,"Low":5.3,"TurnoverRate":0.91,"Amount":11106164.0,"Average":5.516123969404987},{"Open":5.62,"Close":5.6,"High":5.7,"Low":5.58,"TurnoverRate":0.72,"Amount":9003497.0,"Average":5.626833947878257},{"Open":5.63,"Close":5.66,"High":5.71,"Low":5.62,"TurnoverRate":0.57,"Amount":7232495.0,"Average":5.685029869517371},{"Open":5.6,"Close":5.41,"High":5.7,"Low":5.4,"TurnoverRate":1.0,"Amount":12260486.0,"Average":5.5207519812680115},{"Open":5.43,"Close":5.38,"High":5.47,"Low":5.36,"TurnoverRate":0.63,"Amount":7469653.0,"Average":5.38547440519106},{"Open":5.42,"Close":5.32,"High":5.43,"Low":5.24,"TurnoverRate":0.92,"Amount":10837240.0,"Average":5.304312074788312},{"Open":5.32,"Close":5.27,"High":5.4,"Low":5.24,"TurnoverRate":0.73,"Amount":8536936.0,"Average":5.298824405685556},{"Open":5.25,"Close":5.46,"High":5.58,"Low":5.25,"TurnoverRate":1.21,"Amount":14545695.0,"Average":5.4291187667960585},{"Open":5.43,"Close":5.51,"High":5.59,"Low":5.39,"TurnoverRate":0.87,"Amount":10588113.0,"Average":5.510050478767694},{"Open":5.58,"Close":5.45,"High":5.58,"Low":5.37,"TurnoverRate":0.87,"Amount":10475592.0,"Average":5.424395194697597},{"Open":5.45,"Close":5.76,"High":5.76,"Low":5.41,"TurnoverRate":2.22,"Amount":27717583.0,"Average":5.62485195933194},{"Open":5.75,"Close":5.63,"High":5.75,"Low":5.61,"TurnoverRate":1.36,"Amount":17030119.0,"Average":5.656531371441857}]	[5.65,5.77,5.89,6.02,6.25,6.17,6.01,5.92,6.23,6.3]
[{"Open":7.58,"Close":7.74,"High":7.85,"Low":7.31,"TurnoverRate":3.26,"Amount":54226461.0,"Average":7.513503990467218},{"Open":7.61,"Close":8.38,"High":8.5,"Low":7.6,"TurnoverRate":5.17,"Amount":93343303.0,"Average":8.139315934497132},{"Open":8.48,"Close":8.73,"High":9.05,"Low":8.42,"TurnoverRate":5.99,"Amount":115412018.0,"Average":8.686412373461785},{"Open":8.75,"Close":9.17,"High":9.48,"Low":8.6,"TurnoverRate":4.87,"Amount":98670515.0,"Average":9.143524413184695},{"Open":9.04,"Close":10.09,"High":10.09,"Low":9.01,"TurnoverRate":6.48,"Amount":139567824.0,"Average":9.707782901738206},{"Open":10.11,"Close":9.23,"High":11.08,"Low":9.08,"TurnoverRate":10.38,"Amount":224605138.0,"Average":9.762087717696964},{"Open":9.49,"Close":9.11,"High":9.59,"Low":9.08,"TurnoverRate":5.15,"Amount":106714159.0,"Average":9.341961376509003},{"Open":9.1,"Close":8.87,"High":9.21,"Low":8.65,"TurnoverRate":3.65,"Amount":71346244.0,"Average":8.82670345168873},{"Open":8.54,"Close":8.42,"High":9.0,"Low":8.35,"TurnoverRate":4.12,"Amount":78118238.0,"Average":8.54432913690704},{"Open":8.29,"Close":8.65,"High":8.89,"Low":8.03,"TurnoverRate":4.16,"Amount":78423972.0,"Average":8.493049740629637},{"Open":8.64,"Close":9.0,"High":9.1,"Low":8.59,"TurnoverRate":2.57,"Amount":50366679.0,"Average":8.854590028480011},{"Open":9.0,"Close":8.75,"High":9.1,"Low":8.69,"TurnoverRate":2.14,"Amount":42090454.0,"Average":8.850155385941672},{"Open":8.76,"Close":9.49,"High":9.59,"Low":8.76,"TurnoverRate":4.03,"Amount":83142841.0,"Average":9.308319544116165},{"Open":9.49,"Close":9.2,"High":9.65,"Low":9.13,"TurnoverRate":2.59,"Amount":53249809.0,"Average":9.284734446924258},{"Open":9.12,"Close":9.02,"High":9.15,"Low":8.85,"TurnoverRate":1.47,"Amount":29475862.0,"Average":9.021197894350248},{"Open":8.93,"Close":9.06,"High":9.4,"Low":8.92,"TurnoverRate":1.8,"Amount":36489928.0,"Average":9.165099713668559},{"Open":9.4,"Close":8.98,"High":9.4,"Low":8.76,"TurnoverRate":1.88,"Amount":37515506.0,"Average":9.012301150695462},{"Open":8.9,"Close":8.66,"High":9.25,"Low":8.6,"TurnoverRate":2.32,"Amount":45713400.0,"Average":8.87087634867655},{"Open":8.66,"Close":8.92,"High":9.05,"Low":8.49,"TurnoverRate":1.64,"Amount":31930598.0,"Average":8.792674652347515},{"Open":8.97,"Close":8.78,"High":9.24,"Low":8.72,"TurnoverRate":1.8,"Amount":35937386.0,"Average":8.98052977484569},{"Open":8.77,"Close":8.61,"High":8.88,"Low":8.53,"TurnoverRate":1.51,"Amount":28906182.0,"Average":8.659471555675385},{"Open":8.62,"Close":8.66,"High":8.78,"Low":8.54,"TurnoverRate":1.06,"Amount":20292850.0,"Average":8.645924758212262},{"Open":8.65,"Close":8.89,"High":8.97,"Low":8.62,"TurnoverRate":1.27,"Amount":24772740.0,"Average":8.787464084282218},{"Open":8.89,"Close":9.46,"High":9.65,"Low":8.88,"TurnoverRate":3.39,"Amount":70569323.0,"Average":9.376238706420068},{"Open":9.42,"Close":9.1,"High":9.48,"Low":8.85,"TurnoverRate":2.54,"Amount":51195470.0,"Average":9.099637404240948},{"Open":9.12,"Close":9.14,"High":9.23,"Low":8.88,"TurnoverRate":0.99,"Amount":20054031.0,"Average":9.110085404079408},{"Open":9.14,"Close":8.91,"High":9.19,"Low":8.88,"TurnoverRate":1.15,"Amount":22923496.0,"Average":9.015415109922523},{"Open":8.9,"Close":9.12,"High":9.17,"Low":8.81,"TurnoverRate":1.22,"Amount":24510533.0,"Average":9.067564278051126},{"Open":9.12,"Close":9.11,"High":9.47,"Low":9.06,"TurnoverRate":1.67,"Amount":34087191.0,"Average":9.230716800259966},{"Open":9.1,"Close":9.4,"High":9.51,"Low":9.05,"TurnoverRate":2.03,"Amount":41990707.0,"Average":9.33832384468265}]	[9.21,9.74,9.33,8.44,8.97,9.78,9.58,10.5,11.71,13.02]
[{"Open":9.84,"Close":9.72,"High":10.12,"Low":9.7,"TurnoverRate":1.62,"Amount":35132804.0,"Average":9.80295320739976},{"Open":9.76,"Close":9.57,"High":9.87,"Low":9.53,"TurnoverRate":1.3,"Amount":27654305.0,"Average":9.6008557839189},{"Open":9.55,"Close":9.8,"High":9.87,"Low":9.43,"TurnoverRate":1.47,"Amount":31597781.0,"Average":9.670323182861514},{"Open":9.8,"Close":10.07,"High":10.29,"Low":9.7,"TurnoverRate":2.45,"Amount":54652460.0,"Average":10.043638702563632},{"Open":10.08,"Close":9.9,"High":10.25,"Low":9.83,"TurnoverRate":1.56,"Amount":34621904.0,"Average":10.021681766868324},{"Open":9.81,"Close":10.04,"High":10.26,"Low":9.72,"TurnoverRate":2.06,"Amount":46013715.0,"Average":10.07636373590277},{"Open":9.98,"Close":10.07,"High":10.18,"Low":9.98,"TurnoverRate":0.84,"Amount":18746588.0,"Average":10.060420736288505},{"Open":10.02,"Close":11.08,"High":11.08,"Low":10.01,"TurnoverRate":3.68,"Amount":86577308.0,"Average":10.611914935343506},{"Open":11.06,"Close":10.67,"High":11.11,"Low":10.34,"TurnoverRate":3.5,"Amount":82509297.0,"Average":10.630723451954545},{"Open":10.65,"Close":10.88,"High":11.03,"Low":10.18,"TurnoverRate":2.51,"Amount":59858964.0,"Average":10.754202044519502},{"Open":10.98,"Close":11.24,"High":11.97,"Low":10.89,"TurnoverRate":3.75,"Amount":95155738.0,"Average":11.452955803764864},{"Open":11.2,"Close":10.94,"High":11.34,"Low":10.92,"TurnoverRate":1.81,"Amount":44405466.0,"Average":11.04586104823263},{"Open":10.94,"Close":10.85,"High":11.41,"Low":10.71,"TurnoverRate":1.64,"Amount":39998720.0,"Average":10.979007465963988},{"Open":10.83,"Close":10.5,"High":10.86,"Low":10.48,"TurnoverRate":1.12,"Amount":26343354.0,"Average":10.598388316704217},{"Open":10.56,"Close":10.73,"High":10.89,"Low":10.51,"TurnoverRate":1.28,"Amount":30295268.0,"Average":10.685407731376975},{"Open":10.68,"Close":10.55,"High":10.98,"Low":10.5,"TurnoverRate":1.13,"Amount":26606943.0,"Average":10.666242934455802},{"Open":10.6,"Close":11.1,"High":11.28,"Low":10.57,"TurnoverRate":2.29,"Amount":55773380.0,"Average":10.999798832439255},{"Open":11.1,"Close":10.94,"High":11.36,"Low":10.91,"TurnoverRate":1.11,"Amount":27104136.0,"Average":11.038582715647145},{"Open":10.95,"Close":10.87,"High":11.13,"Low":10.84,"TurnoverRate":0.91,"Amount":21994697.0,"Average":10.94644751903648},{"Open":10.99,"Close":10.66,"High":10.99,"Low":10.53,"TurnoverRate":1.03,"Amount":24516404.0,"Average":10.689515587529977},{"Open":10.58,"Close":10.68,"High":10.76,"Low":10.53,"TurnoverRate":0.55,"Amount":12987788.0,"Average":10.650966048876496},{"Open":10.6,"Close":10.31,"High":10.75,"Low":10.3,"TurnoverRate":0.92,"Amount":21522115.0,"Average":10.502178792758503},{"Open":10.25,"Close":10.11,"High":10.45,"Low":9.28,"TurnoverRate":1.36,"Amount":30707616.0,"Average":10.153963362211494},{"Open":10.14,"Close":10.06,"High":10.29,"Low":9.95,"TurnoverRate":0.72,"Amount":16081514.0,"Average":10.07234999373669},{"Open":10.44,"Close":10.29,"High":10.96,"Low":10.12,"TurnoverRate":2.19,"Amount":50656485.0,"Average":10.454551739794445},{"Open":10.09,"Close":10.16,"High":10.36,"Low":9.98,"TurnoverRate":1.03,"Amount":23247847.0,"Average":10.141269848194032},{"Open":10.17,"Close":9.88,"High":10.18,"Low":9.87,"TurnoverRate":1.21,"Amount":26904299.0,"Average":10.001226348462882},{"Open":9.88,"Close":10.87,"High":10.87,"Low":9.88,"TurnoverRate":3.49,"Amount":82799218.0,"Average":10.687769358856862},{"Open":11.2,"Close":11.19,"High":11.96,"Low":10.92,"TurnoverRate":6.41,"Amount":163944426.0,"Average":11.52817104041853},{"Open":11.18,"Close":10.85,"High":11.92,"Low":10.72,"TurnoverRate":5.89,"Amount":146425940.0,"Average":11.209469711468532}]	[11.3,10.61,10.04,9.55,9.3,9.18,8.93,9.62,9.55,9.6]
[{"Open":9.6,"Close":9.08,"High":9.6,"Low":9.0,"TurnoverRate":0.69,"Amount":13960291.0,"Average":9.156090378435103},{"Open":9.08,"Close":9.29,"High":9.32,"Low":9.05,"TurnoverRate":0.57,"Amount":11566983.0,"Average":9.195471023133795},{"Open":9.39,"Close":9.15,"High":9.39,"Low":9.12,"TurnoverRate":0.5,"Amount":10166535.0,"Average":9.206316218418907},{"Open":9.15,"Close":9.06,"High":9.29,"Low":9.04,"TurnoverRate":0.64,"Amount":13021445.0,"Average":9.130167578179778},{"Open":9.02,"Close":8.92,"High":9.1,"Low":8.85,"TurnoverRate":0.84,"Amount":16529573.0,"Average":8.912742909522269},{"Open":9.02,"Close":8.95,"High":9.05,"Low":8.75,"TurnoverRate":0.43,"Amount":8450976.0,"Average":8.916412745304916},{"Open":8.89,"Close":8.89,"High":9.02,"Low":8.81,"TurnoverRate":0.5,"Amount":9903435.0,"Average":8.889179606857553},{"Open":8.89,"Close":8.85,"High":9.07,"Low":8.85,"TurnoverRate":0.43,"Amount":8578083.0,"Average":8.942023350359637},{"Open":8.86,"Close":8.49,"High":8.87,"Low":8.35,"TurnoverRate":1.02,"Amount":19353631.0,"Average":8.562795770285815},{"Open":8.32,"Close":8.3,"High":8.48,"Low":8.17,"TurnoverRate":0.49,"Amount":9020660.0,"Average":8.308611955420465},{"Open":8.31,"Close":7.74,"High":8.31,"Low":7.65,"TurnoverRate":0.91,"Amount":15939211.0,"Average":7.8949977710634505},{"Open":7.74,"Close":7.35,"High":7.86,"Low":7.35,"TurnoverRate":0.83,"Amount":13870122.0,"Average":7.5730941850941855},{"Open":7.4,"Close":7.57,"High":7.62,"Low":7.12,"TurnoverRate":1.05,"Amount":16991222.0,"Average":7.333285282693137},{"Open":7.57,"Close":7.45,"High":7.63,"Low":7.3,"TurnoverRate":0.61,"Amount":10048225.0,"Average":7.463031045751634},{"Open":7.45,"Close":7.69,"High":7.8,"Low":7.45,"TurnoverRate":0.58,"Amount":9924385.0,"Average":7.694514653434641},{"Open":7.69,"Close":7.78,"High":7.86,"Low":7.58,"TurnoverRate":0.37,"Amount":6406202.0,"Average":7.782072400388727},{"Open":7.68,"Close":7.8,"High":7.84,"Low":7.53,"TurnoverRate":0.32,"Amount":5536678.0,"Average":7.713399275564224},{"Open":7.73,"Close":7.88,"High":8.0,"Low":7.64,"TurnoverRate":0.69,"Amount":12151848.0,"Average":7.907241020301926},{"Open":7.73,"Close":8.05,"High":8.15,"Low":7.73,"TurnoverRate":1.12,"Amount":19716395.0,"Average":7.97201803331716},{"Open":7.99,"Close":8.16,"High":8.68,"Low":7.96,"TurnoverRate":1.22,"Amount":22721622.0,"Average":8.387766990291261},{"Open":8.06,"Close":8.06,"High":8.22,"Low":8.0,"TurnoverRate":0.56,"Amount":10082024.0,"Average":8.081782765531063},{"Open":8.01,"Close":8.1,"High":8.14,"Low":8.01,"TurnoverRate":0.38,"Amount":6902106.0,"Average":8.0858786316776},{"Open":8.14,"Close":8.22,"High":8.4,"Low":8.14,"TurnoverRate":0.54,"Amount":9897378.0,"Average":8.245753561609597},{"Open":8.22,"Close":8.11,"High":8.29,"Low":8.05,"TurnoverRate":0.36,"Amount":6405089.0,"Average":8.119012549119027},{"Open":8.08,"Close":8.19,"High":8.34,"Low":8.08,"TurnoverRate":0.4,"Amount":7340415.0,"Average":8.23008745375042},{"Open":8.16,"Close":8.22,"High":8.34,"Low":8.08,"TurnoverRate":0.5,"Amount":9105134.0,"Average":8.239940271493213},{"Open":8.32,"Close":8.51,"High":8.63,"Low":8.28,"TurnoverRate":0.85,"Amount":15909355.0,"Average":8.48137061520418},{"Open":8.45,"Close":8.52,"High":8.59,"Low":8.43,"TurnoverRate":0.52,"Amount":9864035.0,"Average":8.496886036695667},{"Open":8.56,"Close":8.19,"High":8.63,"Low":8.19,"TurnoverRate":0.54,"Amount":10041848.0,"Average":8.357759467332501},{"Open":8.2,"Close":8.21,"High":8.3,"Low":8.12,"TurnoverRate":0.38,"Amount":6844793.0,"Average":8.223949297128438}]	[8.15,8.2,8.37,8.25,8.29,8.23,8.18,8.2,8.11,7.95]
[{"Open":9.49,"Close":9.58,"High":9.67,"Low":9.27,"TurnoverRate":2.11,"Amount":44394438.12,"Average":9.496745913106723},{"Open":9.57,"Close":9.98,"High":10.26,"Low":9.4,"TurnoverRate":2.45,"Amount":54146796.0,"Average":9.982080230071528},{"Open":10.1,"Close":9.96,"High":10.16,"Low":9.83,"TurnoverRate":1.1,"Amount":24147865.0,"Average":9.910068945705257},{"Open":9.86,"Close":9.96,"High":10.06,"Low":9.78,"TurnoverRate":0.79,"Amount":17325637.0,"Average":9.91282583819659},{"Open":9.96,"Close":9.85,"High":10.04,"Low":9.85,"TurnoverRate":0.93,"Amount":20555189.0,"Average":9.91902185976934},{"Open":9.86,"Close":9.89,"High":10.06,"Low":9.8,"TurnoverRate":0.88,"Amount":19447033.0,"Average":9.918413321772837},{"Open":9.93,"Close":10.11,"High":10.26,"Low":9.75,"TurnoverRate":1.93,"Amount":43509633.96,"Average":10.141396629606321},{"Open":10.1,"Close":10.11,"High":10.17,"Low":9.96,"TurnoverRate":0.98,"Amount":21747509.0,"Average":10.056651560693641},{"Open":10.08,"Close":10.18,"High":10.4,"Low":10.08,"TurnoverRate":1.12,"Amount":25423107.42,"Average":10.261183169195997},{"Open":10.2,"Close":10.18,"High":10.39,"Low":10.12,"TurnoverRate":0.93,"Amount":21006471.0,"Average":10.235076495809784},{"Open":10.28,"Close":10.17,"High":10.33,"Low":10.11,"TurnoverRate":0.78,"Amount":17592022.0,"Average":10.212482294206431},{"Open":10.26,"Close":11.19,"High":11.19,"Low":10.17,"TurnoverRate":4.9,"Amount":118096590.23,"Average":10.880066169479658},{"Open":11.61,"Close":11.32,"High":11.9,"Low":10.71,"TurnoverRate":7.38,"Amount":185174845.09,"Average":11.320624130510536},{"Open":11.15,"Close":11.8,"High":11.85,"Low":11.15,"TurnoverRate":4.93,"Amount":126396960.0,"Average":11.574389216512216},{"Open":11.69,"Close":11.81,"High":12.25,"Low":11.48,"TurnoverRate":4.06,"Amount":106902574.4,"Average":11.871204903833341},{"Open":11.8,"Close":11.9,"High":11.91,"Low":11.64,"TurnoverRate":2.18,"Amount":57095329.21,"Average":11.804848283918455},{"Open":11.7,"Close":11.8,"High":12.24,"Low":11.61,"TurnoverRate":2.06,"Amount":54277014.97,"Average":11.889817079956188},{"Open":11.88,"Close":11.7,"High":12.2,"Low":11.58,"TurnoverRate":1.81,"Amount":47113348.98,"Average":11.745449985041882},{"Open":11.66,"Close":10.96,"High":11.8,"Low":10.94,"TurnoverRate":2.57,"Amount":64140713.4,"Average":11.257694322071083},{"Open":11.12,"Close":11.23,"High":11.48,"Low":10.94,"TurnoverRate":1.73,"Amount":43194916.95,"Average":11.264223263879835},{"Open":11.35,"Close":11.32,"High":11.47,"Low":10.9,"TurnoverRate":1.19,"Amount":29731291.1,"Average":11.264412783208305},{"Open":11.28,"Close":11.33,"High":11.5,"Low":11.12,"TurnoverRate":1.32,"Amount":33066754.2,"Average":11.276729597926542},{"Open":11.34,"Close":11.3,"High":11.51,"Low":11.11,"TurnoverRate":1.37,"Amount":34395043.3,"Average":11.311182353328071},{"Open":11.36,"Close":11.85,"High":11.9,"Low":11.2,"TurnoverRate":2.34,"Amount":60748816.0,"Average":11.6964103353999},{"Open":12.05,"Close":11.58,"High":12.2,"Low":11.51,"TurnoverRate":2.64,"Amount":68808121.0,"Average":11.743002133287824},{"Open":11.66,"Close":11.51,"High":11.75,"Low":11.5,"TurnoverRate":1.1,"Amount":28316485.0,"Average":11.576176362372756},{"Open":11.58,"Close":11.62,"High":11.67,"Low":11.37,"TurnoverRate":0.94,"Amount":24027322.94,"Average":11.551042228739004},{"Open":11.65,"Close":11.68,"High":11.81,"Low":11.33,"TurnoverRate":1.29,"Amount":33325358.0,"Average":11.607578544061303},{"Open":11.68,"Close":11.39,"High":11.84,"Low":11.24,"TurnoverRate":1.6,"Amount":40496133.0,"Average":11.434417494917552},{"Open":11.39,"Close":10.99,"High":11.45,"Low":10.96,"TurnoverRate":1.46,"Amount":35997009.0,"Average":11.1359656612529}]	[10.99,11.0,11.22,11.48,11.51,10.95,10.95,11.35,11.22,11.01]
[{"Open":13.2,"Close":14.13,"High":14.22,"Low":13.11,"TurnoverRate":3.14,"Amount":96192382.48,"Average":13.811219630140133},{"Open":14.0,"Close":14.28,"High":14.44,"Low":13.86,"TurnoverRate":3.33,"Amount":104475111.69,"Average":14.15882144657668},{"Open":14.38,"Close":14.59,"High":14.77,"Low":14.02,"TurnoverRate":2.34,"Amount":74969770.32,"Average":14.423643211420435},{"Open":14.59,"Close":15.02,"High":15.02,"Low":14.41,"TurnoverRate":3.21,"Amount":104813512.82,"Average":14.733621897974388},{"Open":15.01,"Close":14.67,"High":15.38,"Low":14.5,"TurnoverRate":4.1,"Amount":135673053.1,"Average":14.910273658413283},{"Open":14.5,"Close":14.63,"High":14.84,"Low":13.21,"TurnoverRate":3.18,"Amount":102662232.8,"Average":14.561812286350548},{"Open":14.88,"Close":14.56,"High":14.98,"Low":14.38,"TurnoverRate":2.13,"Amount":69658757.0,"Average":14.753835091286483},{"Open":14.87,"Close":14.65,"High":14.87,"Low":14.41,"TurnoverRate":1.01,"Amount":32506592.74,"Average":14.577601121126508},{"Open":14.77,"Close":14.83,"High":15.06,"Low":14.46,"TurnoverRate":1.53,"Amount":50242317.35,"Average":14.831680398523986},{"Open":14.79,"Close":14.88,"High":15.01,"Low":14.7,"TurnoverRate":1.26,"Amount":41736017.85,"Average":14.881803476555536},{"Open":14.88,"Close":14.67,"High":15.05,"Low":14.57,"TurnoverRate":1.79,"Amount":58912500.0,"Average":14.82746904258532},{"Open":14.82,"Close":14.79,"High":14.82,"Low":14.51,"TurnoverRate":0.66,"Amount":21307452.0,"Average":14.663445048516964},{"Open":14.88,"Close":14.63,"High":14.88,"Low":14.5,"TurnoverRate":0.53,"Amount":17321452.0,"Average":14.606165781263176},{"Open":14.68,"Close":14.59,"High":14.81,"Low":14.5,"TurnoverRate":0.7,"Amount":22617219.3,"Average":14.64940689163806},{"Open":14.6,"Close":14.62,"High":14.67,"Low":14.48,"TurnoverRate":0.73,"Amount":23556918.0,"Average":14.567384824686167},{"Open":14.45,"Close":14.85,"High":14.91,"Low":14.45,"TurnoverRate":0.75,"Amount":24657081.22,"Average":14.78419547907423},{"Open":14.95,"Close":14.94,"High":15.05,"Low":14.71,"TurnoverRate":1.11,"Amount":36815030.74,"Average":14.901251007852345},{"Open":14.99,"Close":15.09,"High":15.41,"Low":14.88,"TurnoverRate":1.9,"Amount":63631873.81,"Average":15.112305564527622},{"Open":14.91,"Close":14.89,"High":15.25,"Low":14.8,"TurnoverRate":0.89,"Amount":29538257.8,"Average":15.003940569919237},{"Open":14.86,"Close":14.9,"High":15.06,"Low":14.73,"TurnoverRate":0.65,"Amount":21499748.0,"Average":14.886960254812353},{"Open":14.9,"Close":14.67,"High":14.97,"Low":14.4,"TurnoverRate":2.13,"Amount":69097940.76,"Average":14.62637923034588},{"Open":14.7,"Close":14.5,"High":14.76,"Low":14.47,"TurnoverRate":1.15,"Amount":37069633.0,"Average":14.591471363904743},{"Open":14.6,"Close":14.06,"High":14.6,"Low":13.06,"TurnoverRate":2.77,"Amount":87027386.1,"Average":14.154016540350648},{"Open":14.28,"Close":14.97,"High":15.39,"Low":13.96,"TurnoverRate":3.04,"Amount":98907214.5,"Average":14.683811054366222},{"Open":14.85,"Close":14.79,"High":15.2,"Low":14.74,"TurnoverRate":1.48,"Amount":48924828.02,"Average":14.899752716530639},{"Open":15.05,"Close":14.69,"High":15.05,"Low":14.6,"TurnoverRate":0.65,"Amount":21344049.99,"Average":14.780174496226023},{"Open":14.85,"Close":14.15,"High":14.85,"Low":14.05,"TurnoverRate":1.36,"Amount":43247248.0,"Average":14.354503451938395},{"Open":14.0,"Close":13.66,"High":14.3,"Low":13.49,"TurnoverRate":1.79,"Amount":54775699.0,"Average":13.828056901948905},{"Open":13.7,"Close":13.7,"High":14.06,"Low":13.46,"TurnoverRate":0.65,"Amount":19925927.7,"Average":13.759099364728629},{"Open":13.67,"Close":13.65,"High":14.03,"Low":13.59,"TurnoverRate":0.82,"Amount":25080181.59,"Average":13.760661467134863}]	[13.53,13.46,13.62,13.79,13.9,14.3,14.0,14.13,14.29,13.87]
[{"Open":15.16,"Close":15.14,"High":15.36,"Low":15.03,"TurnoverRate":1.02,"Amount":34224006.04,"Average":15.197835623251477},{"Open":15.12,"Close":15.04,"High":15.2,"Low":14.88,"TurnoverRate":0.67,"Amount":22470226.0,"Average":15.031256940263562},{"Open":14.96,"Close":14.96,"High":15.1,"Low":14.92,"TurnoverRate":0.71,"Amount":23580748.0,"Average":14.988081103413208},{"Open":14.96,"Close":14.97,"High":15.18,"Low":14.62,"TurnoverRate":1.14,"Amount":37600183.04,"Average":14.937304560622914},{"Open":14.97,"Close":15.29,"High":15.32,"Low":14.88,"TurnoverRate":1.02,"Amount":34344569.92,"Average":15.127100916138126},{"Open":15.28,"Close":15.04,"High":15.28,"Low":14.98,"TurnoverRate":0.43,"Amount":14263876.12,"Average":15.081281581729751},{"Open":15.04,"Close":14.99,"High":15.2,"Low":14.93,"TurnoverRate":0.47,"Amount":15851099.0,"Average":15.057565308254963},{"Open":15.08,"Close":15.06,"High":15.36,"Low":14.86,"TurnoverRate":1.05,"Amount":35181186.0,"Average":15.134947730694773},{"Open":15.1,"Close":14.58,"High":15.11,"Low":14.57,"TurnoverRate":1.44,"Amount":47303151.93,"Average":14.808612819710108},{"Open":14.64,"Close":14.74,"High":14.81,"Low":14.4,"TurnoverRate":1.09,"Amount":35142146.0,"Average":14.607259955108487},{"Open":14.81,"Close":15.17,"High":15.2,"Low":14.61,"TurnoverRate":1.23,"Amount":40995993.0,"Average":14.986654359349297},{"Open":15.2,"Close":15.29,"High":15.65,"Low":14.99,"TurnoverRate":2.54,"Amount":85806368.88,"Average":15.258534521205654},{"Open":15.23,"Close":14.92,"High":15.23,"Low":14.7,"TurnoverRate":1.42,"Amount":46850926.0,"Average":14.85397609460702},{"Open":14.93,"Close":14.95,"High":15.05,"Low":14.5,"TurnoverRate":0.62,"Amount":20462390.63,"Average":14.796724730638513},{"Open":15.19,"Close":14.95,"High":15.58,"Low":14.7,"TurnoverRate":1.39,"Amount":46810348.14,"Average":15.168124215028676},{"Open":14.8,"Close":14.7,"High":14.9,"Low":14.52,"TurnoverRate":0.99,"Amount":32146001.85,"Average":14.669831538356227},{"Open":14.7,"Close":14.73,"High":14.81,"Low":14.6,"TurnoverRate":0.45,"Amount":14649856.0,"Average":14.726433453960595},{"Open":14.74,"Close":14.73,"High":14.83,"Low":14.6,"TurnoverRate":0.32,"Amount":10329599.0,"Average":14.699870499501921},{"Open":14.72,"Close":14.67,"High":14.75,"Low":14.52,"TurnoverRate":0.69,"Amount":22351396.0,"Average":14.624048678356452},{"Open":14.74,"Close":14.35,"High":14.74,"Low":14.18,"TurnoverRate":1.3,"Amount":41463676.0,"Average":14.408115921884773},{"Open":14.34,"Close":13.66,"High":14.34,"Low":13.03,"TurnoverRate":2.64,"Amount":79745269.95,"Average":13.607943406368383},{"Open":13.52,"Close":13.75,"High":14.17,"Low":13.34,"TurnoverRate":1.93,"Amount":58519787.3,"Average":13.663270441279476},{"Open":13.64,"Close":13.52,"High":13.85,"Low":13.39,"TurnoverRate":0.93,"Amount":28065056.0,"Average":13.54818054549843},{"Open":13.41,"Close":14.06,"High":14.16,"Low":13.25,"TurnoverRate":2.88,"Amount":88374099.62,"Average":13.834392551659363},{"Open":14.11,"Close":14.03,"High":14.2,"Low":13.75,"TurnoverRate":1.02,"Amount":31609591.9,"Average":14.011343927304964},{"Open":14.03,"Close":13.82,"High":14.1,"Low":13.6,"TurnoverRate":1.11,"Amount":33966945.3,"Average":13.774664544385416},{"Open":13.98,"Close":14.3,"High":14.5,"Low":13.66,"TurnoverRate":2.67,"Amount":84421494.0,"Average":14.240181836583227},{"Open":14.14,"Close":14.35,"High":14.51,"Low":14.0,"TurnoverRate":0.93,"Amount":29257734.33,"Average":14.24704632352941},{"Open":14.37,"Close":14.4,"High":14.43,"Low":14.2,"TurnoverRate":0.75,"Amount":23948644.0,"Average":14.338788169081548},{"Open":14.38,"Close":14.23,"High":14.49,"Low":14.16,"TurnoverRate":0.65,"Amount":20689056.0,"Average":14.310753268312927}]	[14.23,14.54,14.47,14.16,14.04,14.45,13.87,14.0,13.58,13.62]
[{"Open":13.26,"Close":13.4,"High":13.48,"Low":13.23,"TurnoverRate":0.64,"Amount":18961773.0,"Average":13.320528977871444},{"Open":13.52,"Close":13.55,"High":13.75,"Low":13.26,"TurnoverRate":1.09,"Amount":32616393.0,"Average":13.538829023286704},{"Open":13.55,"Close":13.16,"High":13.58,"Low":13.06,"TurnoverRate":0.7,"Amount":20613902.0,"Average":13.295860423116615},{"Open":13.16,"Close":13.06,"High":13.19,"Low":12.98,"TurnoverRate":0.42,"Amount":12132279.0,"Average":13.021658259096276},{"Open":13.14,"Close":12.98,"High":13.14,"Low":12.9,"TurnoverRate":0.31,"Amount":8815264.0,"Average":12.961717394500809},{"Open":13.05,"Close":12.69,"High":13.05,"Low":12.69,"TurnoverRate":0.31,"Amount":8893400.0,"Average":12.798100446107354},{"Open":12.69,"Close":12.8,"High":12.86,"Low":12.62,"TurnoverRate":0.31,"Amount":8717558.0,"Average":12.77110753003223},{"Open":13.02,"Close":12.65,"High":13.02,"Low":12.61,"TurnoverRate":0.49,"Amount":13751589.93,"Average":12.670772993642311},{"Open":12.65,"Close":12.58,"High":12.78,"Low":12.5,"TurnoverRate":0.32,"Amount":9087364.0,"Average":12.616082187977232},{"Open":12.64,"Close":12.42,"High":12.65,"Low":12.35,"TurnoverRate":0.38,"Amount":10560209.0,"Average":12.442805467185106},{"Open":12.42,"Close":12.25,"High":12.43,"Low":12.16,"TurnoverRate":0.57,"Amount":15628349.6,"Average":12.268113352696444},{"Open":12.3,"Close":12.7,"High":12.7,"Low":12.13,"TurnoverRate":0.92,"Amount":25382929.0,"Average":12.482998426281105},{"Open":12.66,"Close":12.49,"High":12.85,"Low":12.49,"TurnoverRate":0.57,"Amount":16096498.0,"Average":12.70040871074641},{"Open":12.63,"Close":12.4,"High":12.63,"Low":12.21,"TurnoverRate":0.4,"Amount":10937301.0,"Average":12.387927285083249},{"Open":12.47,"Close":12.3,"High":12.47,"Low":12.15,"TurnoverRate":0.54,"Amount":14600963.0,"Average":12.265593918010753},{"Open":12.3,"Close":12.18,"High":12.33,"Low":12.05,"TurnoverRate":0.31,"Amount":8227507.0,"Average":12.154686068843256},{"Open":12.28,"Close":12.19,"High":12.35,"Low":12.01,"TurnoverRate":0.29,"Amount":7925236.0,"Average":12.168334101028712},{"Open":12.19,"Close":11.88,"High":12.19,"Low":11.76,"TurnoverRate":0.51,"Amount":13425403.0,"Average":11.942183775128981},{"Open":12.48,"Close":12.33,"High":12.56,"Low":12.1,"TurnoverRate":1.07,"Amount":29285533.32,"Average":12.369290978205779},{"Open":12.26,"Close":12.27,"High":12.5,"Low":12.23,"TurnoverRate":0.53,"Amount":14561301.0,"Average":12.337994407727503},{"Open":12.27,"Close":12.52,"High":12.56,"Low":12.27,"TurnoverRate":0.69,"Amount":19195790.2,"Average":12.470467225362178},{"Open":12.52,"Close":12.38,"High":12.57,"Low":12.34,"TurnoverRate":0.37,"Amount":10217503.0,"Average":12.430052311435523},{"Open":12.52,"Close":12.36,"High":12.52,"Low":12.26,"TurnoverRate":0.3,"Amount":8212899.0,"Average":12.346510823812388},{"Open":12.39,"Close":12.52,"High":12.58,"Low":12.39,"TurnoverRate":0.44,"Amount":12055985.0,"Average":12.49065996684625},{"Open":12.73,"Close":12.42,"High":12.73,"Low":12.38,"TurnoverRate":0.31,"Amount":8486204.0,"Average":12.459556599618265},{"Open":12.39,"Close":12.29,"High":12.49,"Low":12.29,"TurnoverRate":0.31,"Amount":8566409.9,"Average":12.352429560201875},{"Open":12.36,"Close":12.15,"High":12.36,"Low":12.08,"TurnoverRate":0.49,"Amount":13223825.45,"Average":12.173272070330478},{"Open":12.14,"Close":11.95,"High":12.15,"Low":11.9,"TurnoverRate":0.49,"Amount":13062216.2,"Average":11.996892174871418},{"Open":12.09,"Close":11.95,"High":12.13,"Low":11.79,"TurnoverRate":0.49,"Amount":12899183.7,"Average":11.913903851482404},{"Open":11.95,"Close":11.8,"High":11.96,"Low":11.7,"TurnoverRate":0.59,"Amount":15503892.0,"Average":11.77212756264237}]	[11.8,11.82,11.77,11.68,11.99,11.75,11.6,11.36,11.75,11.67]
[{"Open":11.2,"Close":11.2,"High":11.2,"Low":11.2,"TurnoverRate":0.05,"Amount":800232.0,"Average":26.853422818791945},{"Open":12.52,"Close":12.52,"High":12.52,"Low":12.52,"TurnoverRate":0.02,"Amount":274443.0,"Average":29.51},{"Open":13.96,"Close":13.96,"High":13.96,"Low":13.96,"TurnoverRate":0.0,"Amount":64920.0,"Average":32.46},{"Open":15.55,"Close":15.55,"High":15.55,"Low":15.55,"TurnoverRate":0.02,"Amount":373241.0,"Average":35.54676190476191},{"Open":17.3,"Close":17.3,"High":17.3,"Low":17.3,"TurnoverRate":0.04,"Amount":1013424.0,"Average":39.28},{"Open":19.23,"Close":19.23,"High":19.23,"Low":19.23,"TurnoverRate":0.07,"Amount":1871771.0,"Average":43.22796766743649},{"Open":21.35,"Close":20.81,"High":21.35,"Low":19.63,"TurnoverRate":39.92,"Amount":1102747584.0,"Average":46.04547076925647},{"Open":20.1,"Close":18.54,"High":20.1,"Low":18.54,"TurnoverRate":28.65,"Amount":740218448.0,"Average":43.054730143958125},{"Open":18.2,"Close":18.62,"High":18.98,"Low":17.91,"TurnoverRate":18.2,"Amount":453823696.0,"Average":41.565036635404454},{"Open":18.18,"Close":17.83,"High":18.38,"Low":17.67,"TurnoverRate":10.91,"Amount":267390384.0,"Average":40.84166549564686},{"Open":16.85,"Close":16.56,"High":17.09,"Low":16.43,"TurnoverRate":12.01,"Amount":274575600.0,"Average":38.112209205485534},{"Open":16.73,"Close":16.64,"High":17.11,"Low":16.45,"TurnoverRate":8.83,"Amount":202287385.0,"Average":38.20202919625321},{"Open":16.57,"Close":17.28,"High":17.35,"Low":16.57,"TurnoverRate":12.0,"Amount":278172704.0,"Average":38.637780957010904},{"Open":17.11,"Close":16.82,"High":17.3,"Low":16.47,"TurnoverRate":10.21,"Amount":234687767.0,"Average":38.312617049758394},{"Open":16.82,"Close":16.34,"High":16.85,"Low":16.19,"TurnoverRate":6.43,"Amount":146307773.0,"Average":37.92321747019181},{"Open":16.09,"Close":15.62,"High":16.19,"Low":15.45,"TurnoverRate":8.32,"Amount":179959955.0,"Average":36.04100676920612},{"Open":15.75,"Close":15.67,"High":16.14,"Low":15.65,"TurnoverRate":6.17,"Amount":134509850.0,"Average":36.32161855642265},{"Open":15.59,"Close":15.82,"High":16.09,"Low":15.5,"TurnoverRate":6.07,"Amount":132239448.0,"Average":36.33450968539635},{"Open":15.74,"Close":16.68,"High":16.78,"Low":15.47,"TurnoverRate":13.38,"Amount":298231328.0,"Average":37.14102992639825},{"Open":16.53,"Close":16.56,"High":16.85,"Low":16.44,"TurnoverRate":7.81,"Amount":177290589.0,"Average":37.837329050708554},{"Open":16.48,"Close":16.03,"High":16.58,"Low":15.95,"TurnoverRate":7.11,"Amount":157871261.0,"Average":37.01553599062134},{"Open":15.92,"Close":16.41,"High":16.47,"Low":15.79,"TurnoverRate":8.38,"Amount":185377493.0,"Average":36.885905048053004},{"Open":16.35,"Close":15.99,"High":16.35,"Low":15.95,"TurnoverRate":5.8,"Amount":128287709.0,"Average":36.88018082506828},{"Open":15.94,"Close":15.52,"High":16.24,"Low":15.45,"TurnoverRate":5.88,"Amount":128794157.0,"Average":36.50834996314984},{"Open":15.31,"Close":14.79,"High":15.43,"Low":14.77,"TurnoverRate":6.32,"Amount":132280410.0,"Average":34.86384745137315},{"Open":14.73,"Close":15.03,"High":15.19,"Low":14.72,"TurnoverRate":4.41,"Amount":91391156.0,"Average":34.53153328799214},{"Open":15.01,"Close":14.28,"High":15.14,"Low":14.28,"TurnoverRate":6.15,"Amount":125719827.0,"Average":34.06302888262707},{"Open":14.22,"Close":14.53,"High":14.62,"Low":14.02,"TurnoverRate":5.59,"Amount":111363887.0,"Average":33.20627575513612},{"Open":14.57,"Close":14.82,"High":15.11,"Low":14.28,"TurnoverRate":6.92,"Amount":140990323.0,"Average":33.940857727491576},{"Open":14.81,"Close":14.5,"High":14.85,"Low":14.48,"TurnoverRate":4.39,"Amount":89186441.0,"Average":33.88928867272106}]	[14.28,14.86,14.73,14.56,14.43,13.51,12.77,12.85,13.22,14.06]
[{"Open":12.35,"Close":12.61,"High":12.69,"Low":12.13,"TurnoverRate":4.19,"Amount":74100739.0,"Average":29.45063352013036},{"Open":12.56,"Close":12.46,"High":12.6,"Low":12.43,"TurnoverRate":2.38,"Amount":42082571.0,"Average":29.459272663633183},{"Open":12.45,"Close":12.4,"High":12.5,"Low":12.35,"TurnoverRate":2.3,"Amount":40498727.0,"Average":29.310796120720852},{"Open":12.4,"Close":12.24,"High":12.46,"Low":12.17,"TurnoverRate":3.7,"Amount":64536615.0,"Average":29.040460333888316},{"Open":12.21,"Close":11.98,"High":12.29,"Low":11.97,"TurnoverRate":3.2,"Amount":55053111.0,"Average":28.65260278963256},{"Open":12.0,"Close":12.05,"High":12.21,"Low":11.9,"TurnoverRate":2.43,"Amount":41817752.0,"Average":28.6364116962268},{"Open":12.08,"Close":12.04,"High":12.15,"Low":11.99,"TurnoverRate":2.37,"Amount":40607132.0,"Average":28.594558129709174},{"Open":12.16,"Close":12.22,"High":12.45,"Low":12.05,"TurnoverRate":2.68,"Amount":46657017.0,"Average":28.99031750963092},{"Open":12.18,"Close":12.24,"High":12.28,"Low":12.08,"TurnoverRate":2.02,"Amount":34977766.0,"Average":28.826245261249383},{"Open":12.22,"Close":12.32,"High":12.35,"Low":12.12,"TurnoverRate":2.44,"Amount":42444225.0,"Average":29.003843788437884},{"Open":12.32,"Close":12.32,"High":12.43,"Low":12.17,"TurnoverRate":2.99,"Amount":52262577.0,"Average":29.091331477873645},{"Open":12.17,"Close":12.03,"High":12.21,"Low":12.03,"TurnoverRate":2.3,"Amount":39607091.0,"Average":28.6675528372901},{"Open":12.06,"Close":12.29,"High":12.3,"Low":12.0,"TurnoverRate":1.96,"Amount":34030500.0,"Average":28.881015021641346},{"Open":12.29,"Close":12.38,"High":12.42,"Low":12.21,"TurnoverRate":2.9,"Amount":50707768.0,"Average":29.130676164761304},{"Open":12.4,"Close":12.49,"High":12.54,"Low":12.29,"TurnoverRate":3.65,"Amount":64439086.0,"Average":29.421553282805224},{"Open":12.45,"Close":12.47,"High":12.51,"Low":12.35,"TurnoverRate":3.05,"Amount":53671153.0,"Average":29.317284645217676},{"Open":12.35,"Close":12.42,"High":12.43,"Low":12.32,"TurnoverRate":1.81,"Amount":31767921.0,"Average":29.209195476278044},{"Open":12.42,"Close":12.63,"High":12.66,"Low":12.42,"TurnoverRate":3.16,"Amount":56139742.0,"Average":29.570577824598367},{"Open":12.61,"Close":12.56,"High":12.74,"Low":12.48,"TurnoverRate":3.23,"Amount":57558128.0,"Average":29.682908565829507},{"Open":12.52,"Close":12.59,"High":12.65,"Low":12.44,"TurnoverRate":2.99,"Amount":53023321.0,"Average":29.598817126269957},{"Open":12.54,"Close":12.38,"High":12.63,"Low":12.35,"TurnoverRate":3.19,"Amount":56367308.0,"Average":29.451542922827734},{"Open":12.38,"Close":12.78,"High":12.78,"Low":12.35,"TurnoverRate":4.29,"Amount":76547393.0,"Average":29.74446978822615},{"Open":12.83,"Close":13.36,"High":13.49,"Low":12.8,"TurnoverRate":8.61,"Amount":159658108.0,"Average":30.919921760012393},{"Open":14.89,"Close":14.89,"High":14.89,"Low":14.48,"TurnoverRate":9.37,"Amount":193030389.0,"Average":34.33604699562418},{"Open":15.16,"Close":14.7,"High":15.67,"Low":14.47,"TurnoverRate":21.56,"Amount":448225872.0,"Average":34.64413912505797},{"Open":14.68,"Close":15.35,"High":15.94,"Low":14.68,"TurnoverRate":17.95,"Amount":377587376.0,"Average":35.06471550755458},{"Open":15.09,"Close":14.96,"High":15.2,"Low":14.85,"TurnoverRate":10.76,"Amount":223166545.0,"Average":34.55874396060456},{"Open":14.83,"Close":14.59,"High":14.86,"Low":14.54,"TurnoverRate":6.99,"Amount":142060838.0,"Average":33.85625309818875},{"Open":14.53,"Close":14.85,"High":15.06,"Low":14.5,"TurnoverRate":7.11,"Amount":145854359.0,"Average":34.195568658711},{"Open":14.72,"Close":14.71,"High":14.87,"Low":14.54,"TurnoverRate":5.23,"Amount":106399954.0,"Average":33.91449781659389}]	[14.68,14.85,15.01,15.58,15.35,15.49,15.29,14.99,15.01,15.11]
[{"Open":10.85,"Close":10.43,"High":10.87,"Low":10.33,"TurnoverRate":1.97,"Amount":29978395.0,"Average":14.89387668918919},{"Open":10.33,"Close":10.33,"High":10.5,"Low":10.3,"TurnoverRate":1.82,"Amount":27041809.0,"Average":14.58172499325964},{"Open":10.31,"Close":10.15,"High":10.38,"Low":10.12,"TurnoverRate":1.73,"Amount":25372614.0,"Average":14.389278058186354},{"Open":10.17,"Close":10.33,"High":10.36,"Low":10.16,"TurnoverRate":1.94,"Amount":28646089.0,"Average":14.475032339565438},{"Open":10.35,"Close":10.63,"High":10.79,"Low":10.18,"TurnoverRate":3.21,"Amount":48433665.0,"Average":14.79387427838358},{"Open":10.56,"Close":10.55,"High":10.83,"Low":10.41,"TurnoverRate":2.04,"Amount":30964407.0,"Average":14.911108061253973},{"Open":10.54,"Close":10.6,"High":10.72,"Low":10.42,"TurnoverRate":1.33,"Amount":20079612.0,"Average":14.83313289502844},{"Open":10.58,"Close":10.09,"High":10.58,"Low":10.07,"TurnoverRate":2.39,"Amount":35235129.0,"Average":14.457216888232399},{"Open":10.09,"Close":9.72,"High":10.18,"Low":9.6,"TurnoverRate":2.39,"Amount":34098611.0,"Average":13.996638617519087},{"Open":9.72,"Close":9.88,"High":9.89,"Low":9.6,"TurnoverRate":1.78,"Amount":25154295.0,"Average":13.849196168033915},{"Open":9.88,"Close":9.84,"High":9.94,"Low":9.73,"TurnoverRate":1.43,"Amount":20357183.0,"Average":13.948052757793764},{"Open":9.81,"Close":10.17,"High":10.27,"Low":9.81,"TurnoverRate":2.41,"Amount":34910282.0,"Average":14.219494928923465},{"Open":10.14,"Close":10.17,"High":10.24,"Low":10.08,"TurnoverRate":1.48,"Amount":21590038.0,"Average":14.326501658925016},{"Open":10.17,"Close":9.87,"High":10.17,"Low":9.83,"TurnoverRate":1.78,"Amount":25659645.0,"Average":14.095608108108108},{"Open":9.86,"Close":9.96,"High":9.98,"Low":9.83,"TurnoverRate":0.94,"Amount":13456866.0,"Average":14.027797352236005},{"Open":10.03,"Close":10.2,"High":10.31,"Low":9.95,"TurnoverRate":2.74,"Amount":39996706.0,"Average":14.330600501612325},{"Open":10.18,"Close":10.03,"High":10.21,"Low":9.98,"TurnoverRate":1.63,"Amount":23553688.0,"Average":14.206084439083233},{"Open":10.0,"Close":9.94,"High":10.1,"Low":9.83,"TurnoverRate":1.07,"Amount":15299099.0,"Average":14.081085135757018},{"Open":9.95,"Close":10.04,"High":10.1,"Low":9.95,"TurnoverRate":0.9,"Amount":13012176.0,"Average":14.172939766909924},{"Open":9.99,"Close":9.75,"High":10.04,"Low":9.73,"TurnoverRate":1.39,"Amount":19727002.0,"Average":13.93838903412704},{"Open":9.78,"Close":9.68,"High":9.8,"Low":9.53,"TurnoverRate":1.48,"Amount":20729234.0,"Average":13.744353534014056},{"Open":9.58,"Close":9.66,"High":9.73,"Low":9.58,"TurnoverRate":1.08,"Amount":15139464.0,"Average":13.702112408362748},{"Open":9.64,"Close":9.38,"High":9.64,"Low":9.23,"TurnoverRate":1.62,"Amount":22205176.0,"Average":13.447902131782946},{"Open":9.36,"Close":9.69,"High":9.8,"Low":9.27,"TurnoverRate":1.73,"Amount":24199508.0,"Average":13.675128842676312},{"Open":9.68,"Close":9.6,"High":9.79,"Low":9.58,"TurnoverRate":1.53,"Amount":21417379.0,"Average":13.743184676591376},{"Open":9.54,"Close":9.73,"High":9.85,"Low":9.4,"TurnoverRate":1.44,"Amount":20300519.0,"Average":13.80048878314072},{"Open":9.73,"Close":10.28,"High":10.63,"Low":9.66,"TurnoverRate":4.83,"Amount":70627488.0,"Average":14.32519075918301},{"Open":10.23,"Close":10.21,"High":10.31,"Low":10.09,"TurnoverRate":2.62,"Amount":38286415.0,"Average":14.341092632130952},{"Open":10.19,"Close":10.18,"High":10.27,"Low":10.08,"TurnoverRate":2.22,"Amount":32367883.0,"Average":14.325241425094047},{"Open":10.18,"Close":10.15,"High":10.28,"Low":10.12,"TurnoverRate":1.66,"Amount":24315126.0,"Average":14.351980875929643}]	[10.13,10.04,10.22,10.19,9.73,9.83,9.64,9.44,9.51,9.71]
[{"Open":8.18,"Close":7.64,"High":8.18,"Low":7.63,"TurnoverRate":4.44,"Amount":52888791.0,"Average":11.669562464145448},{"Open":7.53,"Close":7.64,"High":7.67,"Low":7.28,"TurnoverRate":2.4,"Amount":27145668.0,"Average":11.081221374045802},{"Open":7.69,"Close":7.89,"High":7.98,"Low":7.69,"TurnoverRate":2.2,"Amount":25902051.0,"Average":11.555161937901499},{"Open":7.77,"Close":7.78,"High":7.88,"Low":7.68,"TurnoverRate":1.31,"Amount":15315457.0,"Average":11.48515710536183},{"Open":7.85,"Close":8.09,"High":8.18,"Low":7.81,"TurnoverRate":3.36,"Amount":40362709.0,"Average":11.783012406947892},{"Open":8.09,"Close":8.35,"High":8.41,"Low":8.06,"TurnoverRate":3.06,"Amount":37876520.0,"Average":12.116996704948974},{"Open":8.35,"Close":8.42,"High":8.66,"Low":8.06,"TurnoverRate":2.99,"Amount":37577200.0,"Average":12.335762589455715},{"Open":8.24,"Close":8.29,"High":8.37,"Low":8.16,"TurnoverRate":1.71,"Amount":21066268.0,"Average":12.057849006925762},{"Open":8.32,"Close":8.28,"High":8.46,"Low":8.24,"TurnoverRate":1.4,"Amount":17395796.0,"Average":12.161490492170023},{"Open":8.28,"Close":8.3,"High":8.38,"Low":8.06,"TurnoverRate":1.49,"Amount":18273403.0,"Average":11.998294812869338},{"Open":8.26,"Close":8.57,"High":8.6,"Low":8.26,"TurnoverRate":2.23,"Amount":27814016.0,"Average":12.223254669303449},{"Open":8.57,"Close":8.35,"High":8.63,"Low":8.3,"TurnoverRate":4.77,"Amount":59630730.0,"Average":12.246514827897807},{"Open":8.33,"Close":8.51,"High":9.01,"Low":8.16,"TurnoverRate":5.14,"Amount":64589521.0,"Average":12.331657215953568},{"Open":8.46,"Close":8.37,"High":8.64,"Low":8.27,"TurnoverRate":3.5,"Amount":43556625.0,"Average":12.202786182551689},{"Open":8.39,"Close":8.32,"High":8.57,"Low":8.14,"TurnoverRate":2.79,"Amount":34544006.0,"Average":12.139445459657015},{"Open":8.36,"Close":7.81,"High":8.46,"Low":7.78,"TurnoverRate":2.59,"Amount":31437886.0,"Average":11.881287226001511},{"Open":7.81,"Close":7.89,"High":7.94,"Low":7.64,"TurnoverRate":1.97,"Amount":23086357.0,"Average":11.470911755937593},{"Open":7.93,"Close":7.76,"High":7.93,"Low":7.73,"TurnoverRate":1.87,"Amount":22031348.0,"Average":11.540174951547849},{"Open":7.73,"Close":7.44,"High":7.75,"Low":7.4,"TurnoverRate":1.99,"Amount":22676844.0,"Average":11.190704697986577},{"Open":7.47,"Close":7.42,"High":7.58,"Low":7.33,"TurnoverRate":1.12,"Amount":12637884.0,"Average":11.080031562335613},{"Open":7.44,"Close":7.68,"High":7.73,"Low":7.42,"TurnoverRate":1.49,"Amount":17125489.0,"Average":11.256401340870251},{"Open":7.54,"Close":7.6,"High":7.63,"Low":7.49,"TurnoverRate":1.32,"Amount":15156131.0,"Average":11.220114746816702},{"Open":7.61,"Close":7.34,"High":7.66,"Low":7.31,"TurnoverRate":1.55,"Amount":17521408.0,"Average":11.095819137483376},{"Open":7.38,"Close":7.4,"High":7.48,"Low":7.34,"TurnoverRate":0.87,"Amount":9812070.0,"Average":11.011188418808215},{"Open":7.4,"Close":7.34,"High":7.47,"Low":7.3,"TurnoverRate":0.8,"Amount":8999385.0,"Average":10.965498964298769},{"Open":7.36,"Close":7.45,"High":7.45,"Low":7.18,"TurnoverRate":1.17,"Amount":12976008.0,"Average":10.912461525523506},{"Open":7.42,"Close":7.4,"High":7.48,"Low":7.37,"TurnoverRate":0.74,"Amount":8344847.0,"Average":11.027946345975948},{"Open":7.42,"Close":7.6,"High":7.79,"Low":7.42,"TurnoverRate":1.71,"Amount":19699865.0,"Average":11.286733700011458},{"Open":7.61,"Close":7.68,"High":7.77,"Low":7.55,"TurnoverRate":1.43,"Amount":16504540.0,"Average":11.311452265094921},{"Open":7.72,"Close":7.87,"High":8.1,"Low":7.62,"TurnoverRate":3.0,"Amount":35447416.0,"Average":11.584501454295893}]	[7.82,8.08,7.66,7.99,7.99,7.8,7.98,7.99,8.16,8.31]
[{"Open":7.03,"Close":7.03,"High":7.1,"Low":6.96,"TurnoverRate":0.7,"Amount":7501583.0,"Average":10.450798272499304},{"Open":7.04,"Close":7.23,"High":7.31,"Low":7.01,"TurnoverRate":1.9,"Amount":20614492.0,"Average":10.622194053691967},{"Open":7.25,"Close":7.33,"High":7.38,"Low":7.18,"TurnoverRate":2.18,"Amount":24008841.0,"Average":10.786612004672477},{"Open":7.37,"Close":7.22,"High":7.52,"Low":7.13,"TurnoverRate":1.95,"Amount":21409968.0,"Average":10.78533474384162},{"Open":7.22,"Close":7.49,"High":7.69,"Low":7.08,"TurnoverRate":5.04,"Amount":56230238.0,"Average":10.938883744455685},{"Open":7.4,"Close":7.53,"High":7.73,"Low":7.25,"TurnoverRate":2.11,"Amount":23542574.0,"Average":10.925642286987191},{"Open":7.44,"Close":7.38,"High":7.49,"Low":7.38,"TurnoverRate":0.86,"Amount":9577660.0,"Average":10.894847002616313},{"Open":7.34,"Close":7.18,"High":7.42,"Low":7.13,"TurnoverRate":1.5,"Amount":16383925.0,"Average":10.70634842841273},{"Open":7.23,"Close":6.94,"High":7.23,"Low":6.92,"TurnoverRate":0.86,"Amount":9191707.0,"Average":10.515624070472485},{"Open":7.0,"Close":6.59,"High":7.0,"Low":6.43,"TurnoverRate":1.42,"Amount":14425847.0,"Average":9.932420132194988},{"Open":6.63,"Close":6.56,"High":6.67,"Low":6.52,"TurnoverRate":0.49,"Amount":4973052.0,"Average":9.912401833765198},{"Open":6.51,"Close":6.55,"High":6.64,"Low":6.43,"TurnoverRate":0.47,"Amount":4751778.0,"Average":9.821781727986771},{"Open":6.58,"Close":6.68,"High":6.72,"Low":6.52,"TurnoverRate":0.78,"Amount":7975804.0,"Average":9.963527795128044},{"Open":6.73,"Close":6.45,"High":6.73,"Low":6.43,"TurnoverRate":0.66,"Amount":6622547.0,"Average":9.911025142173003},{"Open":6.43,"Close":6.64,"High":6.71,"Low":6.43,"TurnoverRate":0.88,"Amount":8941856.0,"Average":9.96418096723869},{"Open":6.62,"Close":6.66,"High":6.73,"Low":6.61,"TurnoverRate":0.52,"Amount":5261541.0,"Average":9.985843613588916},{"Open":6.62,"Close":6.63,"High":6.68,"Low":6.53,"TurnoverRate":0.44,"Amount":4452263.0,"Average":9.918162174203609},{"Open":6.66,"Close":6.67,"High":6.71,"Low":6.62,"TurnoverRate":0.42,"Amount":4269465.0,"Average":9.991727123800608},{"Open":6.67,"Close":6.56,"High":6.71,"Low":6.51,"TurnoverRate":0.61,"Amount":6107495.0,"Average":9.89068016194332},{"Open":6.5,"Close":6.53,"High":6.63,"Low":6.44,"TurnoverRate":0.45,"Amount":4560113.0,"Average":9.836309318377912},{"Open":6.59,"Close":6.48,"High":6.61,"Low":6.43,"TurnoverRate":0.47,"Amount":4679056.0,"Average":9.80523051131601},{"Open":6.48,"Close":6.58,"High":6.58,"Low":6.33,"TurnoverRate":0.51,"Amount":5125483.0,"Average":9.777724151087371},{"Open":6.6,"Close":6.67,"High":6.69,"Low":6.52,"TurnoverRate":0.58,"Amount":5843664.0,"Average":9.953438937148697},{"Open":6.69,"Close":6.64,"High":6.7,"Low":6.58,"TurnoverRate":0.6,"Amount":6123061.0,"Average":9.985422374429223},{"Open":6.66,"Close":6.72,"High":6.72,"Low":6.55,"TurnoverRate":0.6,"Amount":6103567.0,"Average":10.007488112805378},{"Open":6.73,"Close":6.67,"High":6.73,"Low":6.6,"TurnoverRate":0.5,"Amount":5097029.0,"Average":9.988299039780522},{"Open":6.71,"Close":6.79,"High":6.81,"Low":6.67,"TurnoverRate":0.77,"Amount":7951833.0,"Average":10.096283646521076},{"Open":6.79,"Close":6.75,"High":6.79,"Low":6.68,"TurnoverRate":0.58,"Amount":5986886.0,"Average":10.08912369396697},{"Open":6.77,"Close":6.78,"High":6.79,"Low":6.66,"TurnoverRate":0.53,"Amount":5412211.0,"Average":10.05800223006876},{"Open":6.81,"Close":6.73,"High":6.81,"Low":6.68,"TurnoverRate":0.45,"Amount":4648360.0,"Average":10.070103986135182}]	[6.71,6.73,6.72,6.73,6.68,6.69,6.79,6.78,6.88,7.06]
[{"Open":8.44,"Close":8.47,"High":8.52,"Low":8.38,"TurnoverRate":1.06,"Amount":13186176.0,"Average":12.149798212475813},{"Open":8.42,"Close":8.23,"High":8.47,"Low":8.18,"TurnoverRate":1.77,"Amount":21571432.0,"Average":11.962861579414374},{"Open":8.14,"Close":8.22,"High":8.29,"Low":8.05,"TurnoverRate":1.08,"Amount":13057196.0,"Average":11.819675930116773},{"Open":8.29,"Close":8.47,"High":8.47,"Low":8.2,"TurnoverRate":1.77,"Amount":21723797.0,"Average":12.052037170596394},{"Open":8.47,"Close":8.0,"High":8.52,"Low":8.0,"TurnoverRate":1.6,"Amount":19434329.0,"Average":11.917783160605875},{"Open":7.92,"Close":7.82,"High":8.13,"Low":7.77,"TurnoverRate":1.24,"Amount":14554263.0,"Average":11.494442426157006},{"Open":7.83,"Close":7.78,"High":7.98,"Low":7.59,"TurnoverRate":1.22,"Amount":14055281.0,"Average":11.303909441852984},{"Open":7.78,"Close":7.87,"High":7.89,"Low":7.7,"TurnoverRate":0.79,"Amount":9136451.0,"Average":11.386404536390828},{"Open":7.88,"Close":7.71,"High":8.05,"Low":7.68,"TurnoverRate":1.21,"Amount":14133863.0,"Average":11.424996362460593},{"Open":7.7,"Close":7.92,"High":7.93,"Low":7.68,"TurnoverRate":0.9,"Amount":10394424.0,"Average":11.345147347740667},{"Open":8.01,"Close":8.17,"High":8.21,"Low":7.96,"TurnoverRate":1.53,"Amount":18239674.0,"Average":11.722155526992289},{"Open":8.18,"Close":8.14,"High":8.18,"Low":8.07,"TurnoverRate":0.9,"Amount":10822729.0,"Average":11.742138439839428},{"Open":8.03,"Close":8.0,"High":8.08,"Low":7.88,"TurnoverRate":0.79,"Amount":9346063.0,"Average":11.611458566281526},{"Open":8.06,"Close":7.93,"High":8.07,"Low":7.88,"TurnoverRate":0.59,"Amount":6963771.0,"Average":11.55237392169874},{"Open":7.96,"Close":8.28,"High":8.48,"Low":7.88,"TurnoverRate":2.54,"Amount":30981761.0,"Average":11.939021579961464},{"Open":8.19,"Close":8.22,"High":8.33,"Low":8.12,"TurnoverRate":1.06,"Amount":12873511.0,"Average":11.857337201805286},{"Open":8.33,"Close":8.33,"High":8.58,"Low":8.19,"TurnoverRate":1.94,"Amount":23763365.0,"Average":12.001093379122267},{"Open":8.41,"Close":8.34,"High":8.41,"Low":8.24,"TurnoverRate":0.8,"Amount":9725290.0,"Average":11.975483314862702},{"Open":8.35,"Close":8.43,"High":8.53,"Low":8.34,"TurnoverRate":1.86,"Amount":22972623.0,"Average":12.1093368826103},{"Open":8.4,"Close":8.28,"High":8.54,"Low":8.1,"TurnoverRate":1.24,"Amount":15099126.0,"Average":11.933237967280487},{"Open":8.31,"Close":8.43,"High":8.67,"Low":8.12,"TurnoverRate":1.31,"Amount":15946657.0,"Average":11.93880137755484},{"Open":8.34,"Close":8.28,"High":8.38,"Low":8.18,"TurnoverRate":0.93,"Amount":11284474.0,"Average":11.929880537054657},{"Open":8.29,"Close":8.14,"High":8.3,"Low":8.04,"TurnoverRate":0.99,"Amount":11921594.0,"Average":11.784889284302096},{"Open":8.22,"Close":8.09,"High":8.22,"Low":8.07,"TurnoverRate":0.45,"Amount":5441265.0,"Average":11.744582344053528},{"Open":8.08,"Close":8.09,"High":8.2,"Low":8.03,"TurnoverRate":0.55,"Amount":6533445.0,"Average":11.721286329386437},{"Open":8.02,"Close":8.08,"High":8.15,"Low":7.92,"TurnoverRate":0.51,"Amount":6071440.0,"Average":11.666871637202153},{"Open":8.07,"Close":7.89,"High":8.08,"Low":7.67,"TurnoverRate":0.93,"Amount":10871643.0,"Average":11.411402330219376},{"Open":8.04,"Close":8.14,"High":8.32,"Low":7.83,"TurnoverRate":1.31,"Amount":15682163.0,"Average":11.723228676085819},{"Open":8.15,"Close":8.17,"High":8.33,"Low":8.08,"TurnoverRate":1.09,"Amount":13198079.0,"Average":11.820939543215406},{"Open":8.18,"Close":8.21,"High":8.28,"Low":8.08,"TurnoverRate":0.69,"Amount":8374332.0,"Average":11.819805222300635}]	[8.5,8.28,8.23,8.69,8.58,8.58,8.58,8.75,8.8,8.62]
[{"Open":10.54,"Close":10.87,"High":10.96,"Low":10.39,"TurnoverRate":4.11,"Amount":62005138.0,"Average":14.807550747480537},{"Open":10.96,"Close":11.6,"High":11.74,"Low":10.79,"TurnoverRate":9.29,"Amount":148539610.0,"Average":15.676838239174257},{"Open":11.67,"Close":11.6,"High":11.92,"Low":11.21,"TurnoverRate":5.51,"Amount":88433907.0,"Average":15.7268956625349},{"Open":11.42,"Close":11.06,"High":11.63,"Low":11.06,"TurnoverRate":4.15,"Amount":66219033.0,"Average":15.657208757950489},{"Open":11.26,"Close":11.41,"High":11.71,"Low":10.8,"TurnoverRate":4.7,"Amount":74533296.0,"Average":15.544934198177154},{"Open":11.42,"Close":11.22,"High":11.52,"Low":11.13,"TurnoverRate":5.12,"Amount":81337429.0,"Average":15.58128596605494},{"Open":11.29,"Close":11.07,"High":11.33,"Low":11.02,"TurnoverRate":4.56,"Amount":71785833.0,"Average":15.442795095191997},{"Open":11.08,"Close":11.38,"High":11.43,"Low":10.83,"TurnoverRate":6.44,"Amount":101049046.0,"Average":15.387398507689966},{"Open":11.38,"Close":11.3,"High":11.57,"Low":11.13,"TurnoverRate":8.95,"Amount":141893986.0,"Average":15.547810832429352},{"Open":11.29,"Close":10.96,"High":11.29,"Low":10.95,"TurnoverRate":5.54,"Amount":86222083.0,"Average":15.265679254970697},{"Open":10.92,"Close":10.99,"High":11.16,"Low":10.79,"TurnoverRate":6.28,"Amount":97282327.0,"Average":15.19419095367507},{"Open":11.01,"Close":11.01,"High":11.04,"Low":10.86,"TurnoverRate":4.71,"Amount":72825261.0,"Average":15.151096617151417},{"Open":11.04,"Close":10.95,"High":11.13,"Low":10.79,"TurnoverRate":2.91,"Amount":44795926.0,"Average":15.089916458936873},{"Open":10.96,"Close":10.98,"High":11.0,"Low":10.9,"TurnoverRate":2.15,"Amount":33163674.0,"Average":15.13217466691002},{"Open":11.03,"Close":11.25,"High":11.32,"Low":10.98,"TurnoverRate":4.61,"Amount":72351623.0,"Average":15.401499244311045},{"Open":11.26,"Close":10.59,"High":11.32,"Low":10.59,"TurnoverRate":3.6,"Amount":55631718.0,"Average":15.135823153312474},{"Open":10.68,"Close":10.73,"High":10.81,"Low":10.38,"TurnoverRate":2.96,"Amount":44448274.0,"Average":14.702392828790686},{"Open":10.8,"Close":10.37,"High":10.83,"Low":10.37,"TurnoverRate":4.29,"Amount":64354973.0,"Average":14.717445285521531},{"Open":10.28,"Close":10.46,"High":10.63,"Low":10.27,"TurnoverRate":1.92,"Amount":28593000.0,"Average":14.565228465182619},{"Open":10.52,"Close":10.46,"High":10.52,"Low":10.33,"TurnoverRate":1.86,"Amount":27523851.0,"Average":14.495392353065094},{"Open":10.48,"Close":10.38,"High":10.48,"Low":10.32,"TurnoverRate":1.53,"Amount":22612148.0,"Average":14.457895140664961},{"Open":10.44,"Close":10.44,"High":10.58,"Low":10.28,"TurnoverRate":2.16,"Amount":32098548.0,"Average":14.554524349324385},{"Open":10.42,"Close":10.5,"High":10.5,"Low":10.24,"TurnoverRate":2.0,"Amount":29519315.0,"Average":14.446175491827347},{"Open":10.5,"Close":10.67,"High":10.78,"Low":10.34,"TurnoverRate":3.45,"Amount":51775826.0,"Average":14.718658782727351},{"Open":10.67,"Close":10.75,"High":10.77,"Low":10.59,"TurnoverRate":1.86,"Amount":28098240.0,"Average":14.805690799873538},{"Open":10.78,"Close":10.33,"High":10.78,"Low":10.33,"TurnoverRate":1.59,"Amount":23725500.0,"Average":14.657132266633718},{"Open":10.33,"Close":10.31,"High":10.4,"Low":10.08,"TurnoverRate":1.66,"Amount":24215210.0,"Average":14.280362092351242},{"Open":10.25,"Close":10.17,"High":10.41,"Low":9.93,"TurnoverRate":3.15,"Amount":45509181.0,"Average":14.18084912127633},{"Open":10.07,"Close":10.24,"High":10.24,"Low":9.97,"TurnoverRate":2.55,"Amount":36608398.0,"Average":14.093704716073148},{"Open":10.08,"Close":9.05,"High":10.08,"Low":9.05,"TurnoverRate":8.01,"Amount":106282447.0,"Average":13.00982287560898}]	[8.23,8.51,8.29,8.28,8.36,8.16,8.18,8.25,8.3,7.38]
[{"Open":7.57,"Close":7.56,"High":7.65,"Low":7.54,"TurnoverRate":0.66,"Amount":7181807.0,"Average":9.07366645609602},{"Open":7.57,"Close":7.46,"High":7.58,"Low":7.46,"TurnoverRate":0.67,"Amount":7256414.0,"Average":8.989611000991081},{"Open":7.52,"Close":7.52,"High":7.58,"Low":7.46,"TurnoverRate":0.48,"Amount":5200710.0,"Average":9.011800381216426},{"Open":7.53,"Close":7.37,"High":7.6,"Low":7.33,"TurnoverRate":0.9,"Amount":9687500.0,"Average":8.90640801691643},{"Open":7.36,"Close":7.4,"High":7.42,"Low":7.33,"TurnoverRate":0.5,"Amount":5288692.0,"Average":8.864720080455918},{"Open":7.4,"Close":7.45,"High":7.55,"Low":7.37,"TurnoverRate":0.5,"Amount":5353061.0,"Average":8.9546018735363},{"Open":7.44,"Close":7.41,"High":7.46,"Low":7.39,"TurnoverRate":0.65,"Amount":6957265.0,"Average":8.90586917562724},{"Open":7.4,"Close":7.46,"High":7.47,"Low":7.37,"TurnoverRate":0.54,"Amount":5805676.0,"Average":8.900315805610916},{"Open":7.49,"Close":7.83,"High":7.85,"Low":7.47,"TurnoverRate":3.43,"Amount":38104921.0,"Average":9.229948890611375},{"Open":7.83,"Close":7.76,"High":7.9,"Low":7.74,"TurnoverRate":2.23,"Amount":24969373.0,"Average":9.294041911709968},{"Open":7.75,"Close":7.69,"High":7.75,"Low":7.64,"TurnoverRate":1.08,"Amount":11936975.0,"Average":9.174525401583276},{"Open":7.68,"Close":7.68,"High":7.72,"Low":7.62,"TurnoverRate":0.75,"Amount":8289816.0,"Average":9.143851753805427},{"Open":7.61,"Close":7.47,"High":7.61,"Low":7.41,"TurnoverRate":1.54,"Amount":16715095.0,"Average":9.005977909482759},{"Open":7.42,"Close":7.43,"High":7.5,"Low":7.42,"TurnoverRate":0.74,"Amount":7982732.0,"Average":8.94223367312647},{"Open":7.34,"Close":7.09,"High":7.35,"Low":6.99,"TurnoverRate":1.67,"Amount":17315035.0,"Average":8.606309955763209},{"Open":7.18,"Close":7.07,"High":7.21,"Low":7.03,"TurnoverRate":0.67,"Amount":6936067.0,"Average":8.581055301249537},{"Open":7.08,"Close":7.25,"High":7.26,"Low":7.08,"TurnoverRate":0.76,"Amount":7937140.0,"Average":8.663108491595722},{"Open":7.26,"Close":7.09,"High":7.28,"Low":7.07,"TurnoverRate":0.4,"Amount":4160508.0,"Average":8.662311055590257},{"Open":7.16,"Close":7.16,"High":7.24,"Low":7.15,"TurnoverRate":0.63,"Amount":6571268.0,"Average":8.663504284772577},{"Open":7.16,"Close":7.08,"High":7.17,"Low":7.07,"TurnoverRate":0.46,"Amount":4788806.0,"Average":8.586706114398423},{"Open":7.17,"Close":7.05,"High":7.24,"Low":7.02,"TurnoverRate":0.73,"Amount":7566978.0,"Average":8.651930025154357},{"Open":6.92,"Close":7.07,"High":7.07,"Low":6.83,"TurnoverRate":0.75,"Amount":7635759.0,"Average":8.438235164106532},{"Open":7.08,"Close":7.02,"High":7.08,"Low":7.0,"TurnoverRate":0.87,"Amount":8964850.0,"Average":8.532264204815837},{"Open":7.04,"Close":7.26,"High":7.27,"Low":7.0,"TurnoverRate":1.14,"Amount":11930979.0,"Average":8.666990411157926},{"Open":7.28,"Close":7.28,"High":7.31,"Low":7.24,"TurnoverRate":0.86,"Amount":9075249.0,"Average":8.769203787805585},{"Open":7.22,"Close":7.25,"High":7.32,"Low":7.22,"TurnoverRate":0.55,"Amount":5785520.0,"Average":8.765939393939394},{"Open":7.31,"Close":7.19,"High":7.31,"Low":7.16,"TurnoverRate":0.71,"Amount":7402284.0,"Average":8.701403550017632},{"Open":7.26,"Close":7.18,"High":7.26,"Low":7.15,"TurnoverRate":0.59,"Amount":6135260.0,"Average":8.677878359264497},{"Open":7.07,"Close":7.02,"High":7.07,"Low":6.97,"TurnoverRate":1.01,"Amount":10357992.0,"Average":8.501306631648063},{"Open":7.03,"Close":7.17,"High":7.22,"Low":7.02,"TurnoverRate":1.05,"Amount":10941115.0,"Average":8.615729585006694}]	[7.22,7.26,7.44,7.21,7.28,7.41,7.45,7.59,7.67,7.86]
[{"Open":8.8,"Close":9.34,"High":9.51,"Low":8.72,"TurnoverRate":9.54,"Amount":122811645.0,"Average":10.680480836964179},{"Open":9.3,"Close":8.95,"High":9.3,"Low":8.93,"TurnoverRate":5.78,"Amount":73701837.0,"Average":10.573393156875403},{"Open":8.74,"Close":8.6,"High":8.81,"Low":8.42,"TurnoverRate":5.18,"Amount":62613861.0,"Average":10.037972489860044},{"Open":8.52,"Close":8.74,"High":8.77,"Low":8.39,"TurnoverRate":4.21,"Amount":51171342.0,"Average":10.09097653322816},{"Open":8.65,"Close":8.52,"High":8.7,"Low":8.45,"TurnoverRate":3.8,"Amount":46016914.0,"Average":10.038812801326381},{"Open":8.44,"Close":8.37,"High":8.59,"Low":8.33,"TurnoverRate":3.54,"Amount":42208192.0,"Average":9.903609188390154},{"Open":8.37,"Close":8.01,"High":8.44,"Low":8.01,"TurnoverRate":4.33,"Amount":50471906.0,"Average":9.661913932386385},{"Open":8.01,"Close":7.89,"High":8.1,"Low":7.82,"TurnoverRate":2.5,"Amount":28249476.0,"Average":9.383025874381373},{"Open":7.85,"Close":7.96,"High":7.98,"Low":7.85,"TurnoverRate":1.56,"Amount":17760329.0,"Average":9.417428813828941},{"Open":7.87,"Close":7.9,"High":7.99,"Low":7.85,"TurnoverRate":1.3,"Amount":14761268.0,"Average":9.412273162022572},{"Open":7.92,"Close":7.71,"High":7.93,"Low":7.67,"TurnoverRate":2.22,"Amount":24826047.0,"Average":9.266562278377068},{"Open":7.68,"Close":7.78,"High":7.78,"Low":7.67,"TurnoverRate":1.26,"Amount":14003404.0,"Average":9.217010465345883},{"Open":7.76,"Close":7.94,"High":7.96,"Low":7.72,"TurnoverRate":2.22,"Amount":25075125.0,"Average":9.374929898680225},{"Open":7.87,"Close":8.15,"High":8.17,"Low":7.79,"TurnoverRate":2.62,"Amount":30114725.0,"Average":9.530881096306612},{"Open":8.06,"Close":8.07,"High":8.18,"Low":7.98,"TurnoverRate":1.9,"Amount":21913469.0,"Average":9.549600819279208},{"Open":8.03,"Close":8.08,"High":8.16,"Low":8.02,"TurnoverRate":1.81,"Amount":20926450.0,"Average":9.586097114063216},{"Open":8.08,"Close":8.07,"High":8.12,"Low":8.0,"TurnoverRate":1.43,"Amount":16470217.0,"Average":9.541867215109205},{"Open":8.07,"Close":7.96,"High":8.09,"Low":7.96,"TurnoverRate":1.85,"Amount":21192213.0,"Average":9.505365777080062},{"Open":7.97,"Close":8.23,"High":8.24,"Low":7.92,"TurnoverRate":3.08,"Amount":35578239.0,"Average":9.584396702675036},{"Open":8.23,"Close":8.12,"High":8.26,"Low":8.08,"TurnoverRate":1.95,"Amount":22635109.0,"Average":9.632371164730413},{"Open":8.13,"Close":8.29,"High":8.35,"Low":8.13,"TurnoverRate":3.02,"Amount":35491084.0,"Average":9.754585532102023},{"Open":8.34,"Close":8.32,"High":8.41,"Low":8.23,"TurnoverRate":2.67,"Amount":31521710.0,"Average":9.783274363749223},{"Open":8.38,"Close":8.63,"High":8.76,"Low":8.28,"TurnoverRate":3.92,"Amount":47289121.0,"Average":10.015274371518732},{"Open":8.61,"Close":8.62,"High":8.66,"Low":8.49,"TurnoverRate":3.39,"Amount":41119176.0,"Average":10.07230452674897},{"Open":8.59,"Close":8.51,"High":8.63,"Low":8.48,"TurnoverRate":2.52,"Amount":30425761.0,"Average":10.019020350368809},{"Open":8.51,"Close":8.67,"High":8.76,"Low":8.48,"TurnoverRate":2.85,"Amount":34809755.0,"Average":10.128536720204842},{"Open":8.65,"Close":8.44,"High":8.7,"Low":8.42,"TurnoverRate":2.56,"Amount":30889701.0,"Average":10.026519410542717},{"Open":8.44,"Close":8.21,"High":8.44,"Low":8.14,"TurnoverRate":2.39,"Amount":28156099.0,"Average":9.776083816534149},{"Open":8.25,"Close":8.36,"High":8.44,"Low":8.2,"TurnoverRate":1.27,"Amount":14978533.0,"Average":9.823277151101784},{"Open":8.31,"Close":8.6,"High":8.67,"Low":8.29,"TurnoverRate":2.78,"Amount":33636141.0,"Average":10.034348915605143}]	[8.6,8.68,8.52,8.8,8.89,8.87,8.82,8.97,9.0,8.82]
[{"Open":8.52,"Close":8.02,"High":8.84,"Low":8.02,"TurnoverRate":7.16,"Amount":85982259.0,"Average":9.970575977549979},{"Open":8.11,"Close":7.8,"High":8.21,"Low":7.56,"TurnoverRate":5.49,"Amount":61589605.0,"Average":9.31285042489491},{"Open":7.93,"Close":7.55,"High":7.97,"Low":7.54,"TurnoverRate":4.45,"Amount":49603047.0,"Average":9.259136675875457},{"Open":7.59,"Close":7.8,"High":7.89,"Low":7.47,"TurnoverRate":3.89,"Amount":43066466.0,"Average":9.18614094961819},{"Open":7.92,"Close":7.9,"High":7.92,"Low":7.76,"TurnoverRate":2.32,"Amount":26115501.0,"Average":9.357376115231645},{"Open":7.69,"Close":7.67,"High":7.89,"Low":7.6,"TurnoverRate":2.1,"Amount":23330868.0,"Average":9.233000118722545},{"Open":7.94,"Close":7.81,"High":7.94,"Low":7.65,"TurnoverRate":1.84,"Amount":20526219.0,"Average":9.272776924466932},{"Open":7.97,"Close":7.91,"High":8.0,"Low":7.81,"TurnoverRate":2.75,"Amount":31145823.0,"Average":9.384946816524543},{"Open":7.83,"Close":7.64,"High":7.83,"Low":7.62,"TurnoverRate":2.36,"Amount":26168129.0,"Average":9.212508009153318},{"Open":7.71,"Close":7.61,"High":7.76,"Low":7.56,"TurnoverRate":1.84,"Amount":20203108.0,"Average":9.135064206909025},{"Open":7.51,"Close":7.24,"High":7.51,"Low":7.2,"TurnoverRate":2.45,"Amount":25978732.0,"Average":8.781345321795564},{"Open":7.28,"Close":7.37,"High":7.39,"Low":7.28,"TurnoverRate":0.33,"Amount":14138095.0,"Average":8.822524180967239},{"Open":7.37,"Close":7.37,"High":7.45,"Low":7.31,"TurnoverRate":0.29,"Amount":12476922.0,"Average":8.889229125106867},{"Open":7.31,"Close":7.72,"High":7.76,"Low":7.24,"TurnoverRate":0.69,"Amount":30450317.0,"Average":9.113041539474471},{"Open":7.77,"Close":7.61,"High":7.77,"Low":7.6,"TurnoverRate":0.38,"Amount":16816350.0,"Average":9.165222367560498},{"Open":7.72,"Close":7.78,"High":7.81,"Low":7.71,"TurnoverRate":0.5,"Amount":22741254.0,"Average":9.249676238509721},{"Open":7.72,"Close":7.69,"High":7.77,"Low":7.66,"TurnoverRate":0.33,"Amount":14908728.0,"Average":9.200078987966677},{"Open":7.81,"Close":7.76,"High":7.84,"Low":7.71,"TurnoverRate":0.46,"Amount":20722045.0,"Average":9.245959753703373},{"Open":7.8,"Close":7.6,"High":7.81,"Low":7.56,"TurnoverRate":0.42,"Amount":18503435.0,"Average":9.128933346489713},{"Open":7.6,"Close":7.74,"High":7.82,"Low":7.46,"TurnoverRate":0.52,"Amount":23148130.0,"Average":9.179209294948054},{"Open":7.81,"Close":7.75,"High":7.83,"Low":7.65,"TurnoverRate":0.51,"Amount":22936109.0,"Average":9.202049749247744},{"Open":7.71,"Close":7.55,"High":7.71,"Low":7.54,"TurnoverRate":0.48,"Amount":21354378.0,"Average":9.097034165459657},{"Open":7.48,"Close":7.52,"High":7.55,"Low":7.41,"TurnoverRate":0.45,"Amount":19501831.0,"Average":8.973372751115814},{"Open":7.54,"Close":7.52,"High":7.6,"Low":7.49,"TurnoverRate":0.34,"Amount":15084467.0,"Average":9.02558906240651},{"Open":7.56,"Close":7.42,"High":7.56,"Low":7.38,"TurnoverRate":0.59,"Amount":25824879.0,"Average":8.907280722933121},{"Open":7.42,"Close":7.33,"High":7.42,"Low":7.25,"TurnoverRate":0.4,"Amount":17161274.0,"Average":8.803362060121064},{"Open":7.31,"Close":7.4,"High":7.46,"Low":7.24,"TurnoverRate":0.33,"Amount":14285543.0,"Average":8.851566391969763},{"Open":7.38,"Close":7.33,"High":7.42,"Low":7.32,"TurnoverRate":0.28,"Amount":12049654.0,"Average":8.854830981775427},{"Open":7.32,"Close":7.19,"High":7.32,"Low":7.14,"TurnoverRate":0.37,"Amount":15908360.0,"Average":8.710704703498877},{"Open":7.2,"Close":7.25,"High":7.34,"Low":7.15,"TurnoverRate":0.31,"Amount":13285184.0,"Average":8.761002374043787}]	[7.23,7.26,7.19,7.38,7.64,7.63,7.74,7.77,7.71,7.77]
[{"Open":10.36,"Close":10.66,"High":10.71,"Low":10.16,"TurnoverRate":1.21,"Amount":68975445.0,"Average":11.657558984586263},{"Open":10.67,"Close":10.14,"High":10.67,"Low":10.14,"TurnoverRate":1.0,"Amount":56392317.0,"Average":11.609568287561247},{"Open":10.11,"Close":9.66,"High":10.31,"Low":9.65,"TurnoverRate":0.88,"Amount":48060687.0,"Average":11.236483447114935},{"Open":9.67,"Close":9.57,"High":9.79,"Low":9.47,"TurnoverRate":0.62,"Amount":32846895.0,"Average":10.86494277586663},{"Open":9.58,"Close":9.98,"High":10.0,"Low":9.58,"TurnoverRate":0.64,"Amount":34590569.0,"Average":11.124873444183578},{"Open":9.98,"Close":9.99,"High":10.09,"Low":9.91,"TurnoverRate":0.42,"Amount":23268883.0,"Average":11.245895800106327},{"Open":9.97,"Close":9.92,"High":10.09,"Low":9.9,"TurnoverRate":0.44,"Amount":24369017.0,"Average":11.254857288010346},{"Open":9.86,"Close":9.74,"High":9.91,"Low":9.43,"TurnoverRate":0.76,"Amount":40205753.0,"Average":10.882302008336492},{"Open":9.78,"Close":9.22,"High":9.87,"Low":9.18,"TurnoverRate":0.7,"Amount":36689554.0,"Average":10.7427031300325},{"Open":9.16,"Close":8.94,"High":9.38,"Low":8.81,"TurnoverRate":0.83,"Amount":41460195.0,"Average":10.244420696301056},{"Open":8.99,"Close":9.14,"High":9.21,"Low":8.95,"TurnoverRate":0.47,"Amount":23734333.0,"Average":10.360265834388231},{"Open":9.24,"Close":9.42,"High":9.55,"Low":9.08,"TurnoverRate":0.66,"Amount":34300516.0,"Average":10.62659272569552},{"Open":9.53,"Close":9.43,"High":9.6,"Low":9.36,"TurnoverRate":0.44,"Amount":22956823.0,"Average":10.730997522554107},{"Open":9.43,"Close":9.65,"High":9.67,"Low":9.38,"TurnoverRate":0.52,"Amount":27431393.0,"Average":10.84373364430565},{"Open":9.66,"Close":9.98,"High":10.04,"Low":9.66,"TurnoverRate":0.85,"Amount":46564548.0,"Average":11.177548188866751},{"Open":10.04,"Close":9.84,"High":10.15,"Low":9.8,"TurnoverRate":0.73,"Amount":39814767.0,"Average":11.224280277401894},{"Open":9.99,"Close":10.01,"High":10.11,"Low":9.83,"TurnoverRate":0.62,"Amount":33839414.0,"Average":11.255043570810884},{"Open":9.96,"Close":9.82,"High":10.07,"Low":9.64,"TurnoverRate":0.76,"Amount":40922871.0,"Average":11.053961535344804},{"Open":9.87,"Close":9.76,"High":9.96,"Low":9.57,"TurnoverRate":0.61,"Amount":32699515.0,"Average":11.008084497559333},{"Open":9.77,"Close":10.2,"High":10.27,"Low":9.56,"TurnoverRate":1.08,"Amount":59632664.0,"Average":11.346283844207242},{"Open":10.17,"Close":9.91,"High":10.23,"Low":9.91,"TurnoverRate":0.77,"Amount":42718664.0,"Average":11.33241298811545},{"Open":9.93,"Close":9.93,"High":10.0,"Low":9.53,"TurnoverRate":0.92,"Amount":49683916.0,"Average":11.02445603212994},{"Open":10.02,"Close":10.32,"High":10.5,"Low":9.81,"TurnoverRate":1.08,"Amount":60827372.0,"Average":11.521863125793192},{"Open":10.18,"Close":10.24,"High":10.49,"Low":10.11,"TurnoverRate":0.98,"Amount":55044383.0,"Average":11.51411601054261},{"Open":10.25,"Close":10.57,"High":10.66,"Low":10.15,"TurnoverRate":1.22,"Amount":69412190.0,"Average":11.707628862501688},{"Open":10.59,"Close":11.28,"High":11.35,"Low":10.55,"TurnoverRate":2.19,"Amount":131332277.0,"Average":12.296454004962314},{"Open":11.32,"Close":12.34,"High":12.53,"Low":11.25,"TurnoverRate":4.49,"Amount":293258640.0,"Average":13.387993389516357},{"Open":12.02,"Close":11.74,"High":12.59,"Low":11.74,"TurnoverRate":3.69,"Amount":241698045.0,"Average":13.425133308152905},{"Open":12.07,"Close":11.99,"High":12.14,"Low":11.66,"TurnoverRate":1.97,"Amount":127067896.0,"Average":13.198979547319546},{"Open":12.27,"Close":12.73,"High":12.92,"Low":12.15,"TurnoverRate":2.81,"Amount":190727242.0,"Average":13.896641966673224}]	[12.87,13.27,12.81,13.16,12.89,13.05,13.3,13.04,12.84,12.63]
[{"Open":11.07,"Close":10.84,"High":11.16,"Low":10.75,"TurnoverRate":0.43,"Amount":25663909.0,"Average":12.168180266464368},{"Open":10.84,"Close":11.01,"High":11.14,"Low":10.72,"TurnoverRate":0.33,"Amount":19791602.0,"Average":12.224584311303273},{"Open":11.01,"Close":10.88,"High":11.04,"Low":10.76,"TurnoverRate":0.28,"Amount":16485071.0,"Average":12.133866480200206},{"Open":10.88,"Close":10.66,"High":10.99,"Low":10.66,"TurnoverRate":0.41,"Amount":23757326.0,"Average":11.96782328346179},{"Open":10.65,"Close":10.87,"High":10.97,"Low":10.35,"TurnoverRate":0.57,"Amount":33238941.0,"Average":11.953443737188477},{"Open":10.84,"Close":11.09,"High":11.37,"Low":10.71,"TurnoverRate":0.51,"Amount":30685632.0,"Average":12.363766469237278},{"Open":11.1,"Close":10.98,"High":11.19,"Low":10.75,"TurnoverRate":0.54,"Amount":32226979.0,"Average":12.146456731494045},{"Open":10.94,"Close":11.12,"High":11.18,"Low":10.83,"TurnoverRate":0.32,"Amount":19147204.0,"Average":12.318067421513124},{"Open":11.03,"Close":11.17,"High":11.35,"Low":11.03,"TurnoverRate":0.37,"Amount":22385713.0,"Average":12.468370836582377},{"Open":11.13,"Close":11.23,"High":11.33,"Low":11.09,"TurnoverRate":0.28,"Amount":17127603.0,"Average":12.512860169491525},{"Open":11.24,"Close":11.0,"High":11.29,"Low":10.94,"TurnoverRate":0.28,"Amount":17017038.0,"Average":12.306217818918137},{"Open":10.97,"Close":11.27,"High":11.68,"Low":10.87,"TurnoverRate":0.68,"Amount":42102141.0,"Average":12.67869455235342},{"Open":11.27,"Close":11.2,"High":11.38,"Low":10.94,"TurnoverRate":0.47,"Amount":28577208.0,"Average":12.344899563696057},{"Open":11.12,"Close":10.86,"High":11.18,"Low":10.84,"TurnoverRate":0.48,"Amount":28754084.0,"Average":12.199959268530698},{"Open":10.86,"Close":10.87,"High":10.92,"Low":10.59,"TurnoverRate":0.48,"Amount":28021075.0,"Average":12.023632267753701},{"Open":10.94,"Close":11.24,"High":11.31,"Low":10.87,"TurnoverRate":0.63,"Amount":38269633.0,"Average":12.413517467319732},{"Open":11.29,"Close":11.16,"High":11.41,"Low":11.13,"TurnoverRate":0.46,"Amount":28022771.0,"Average":12.496776221905101},{"Open":11.16,"Close":11.16,"High":11.24,"Low":11.01,"TurnoverRate":0.37,"Amount":22416562.0,"Average":12.367076023391812},{"Open":11.27,"Close":10.75,"High":11.27,"Low":10.75,"TurnoverRate":0.42,"Amount":25167320.0,"Average":12.169295488612736},{"Open":10.84,"Close":10.76,"High":10.84,"Low":10.68,"TurnoverRate":0.2,"Amount":11935720.0,"Average":12.02106959411824},{"Open":10.71,"Close":10.4,"High":10.86,"Low":10.2,"TurnoverRate":0.83,"Amount":47158278.0,"Average":11.704419845623091},{"Open":10.32,"Close":10.28,"High":10.42,"Low":10.17,"TurnoverRate":0.33,"Amount":18481540.0,"Average":11.52287549099071},{"Open":10.24,"Close":9.94,"High":10.32,"Low":9.85,"TurnoverRate":0.53,"Amount":28930049.0,"Average":11.259018875267563},{"Open":9.94,"Close":9.93,"High":10.09,"Low":9.82,"TurnoverRate":0.31,"Amount":16772962.0,"Average":11.200642404006677},{"Open":9.94,"Close":10.25,"High":10.27,"Low":9.91,"TurnoverRate":0.35,"Amount":19406478.0,"Average":11.376093557652851},{"Open":10.22,"Close":10.0,"High":10.26,"Low":9.95,"TurnoverRate":0.29,"Amount":15892209.0,"Average":11.31843102343138},{"Open":9.9,"Close":10.19,"High":10.26,"Low":9.77,"TurnoverRate":0.33,"Amount":18415538.0,"Average":11.297876073619632},{"Open":10.1,"Close":10.12,"High":10.2,"Low":9.99,"TurnoverRate":0.27,"Amount":15185926.0,"Average":11.35905901712918},{"Open":10.12,"Close":9.94,"High":10.12,"Low":9.9,"TurnoverRate":0.36,"Amount":19880666.0,"Average":11.244720588235294},{"Open":10.0,"Close":9.49,"High":10.19,"Low":9.45,"TurnoverRate":0.89,"Amount":48108106.0,"Average":11.068240193258944}]	[9.39,9.67,9.27,9.26,9.24,9.22,9.12,9.35,10.24,10.42]
[{"Open":11.78,"Close":11.97,"High":12.02,"Low":11.66,"TurnoverRate":0.3,"Amount":19069104.0,"Average":13.131183032640132},{"Open":12.01,"Close":12.62,"High":12.62,"Low":11.67,"TurnoverRate":0.64,"Amount":42045052.0,"Average":13.39312967859077},{"Open":12.17,"Close":12.11,"High":12.6,"Low":12.04,"TurnoverRate":0.71,"Amount":47086765.0,"Average":13.575149916392782},{"Open":12.26,"Close":11.82,"High":12.51,"Low":11.72,"TurnoverRate":0.68,"Amount":44210089.0,"Average":13.365001662686296},{"Open":11.82,"Close":11.48,"High":11.88,"Low":11.34,"TurnoverRate":0.69,"Amount":42605145.0,"Average":12.742678331090175},{"Open":11.5,"Close":12.1,"High":12.49,"Low":11.45,"TurnoverRate":0.92,"Amount":60047880.0,"Average":13.368333407542634},{"Open":11.95,"Close":11.79,"High":12.14,"Low":11.74,"TurnoverRate":0.42,"Amount":27149718.0,"Average":13.16222329955883},{"Open":11.79,"Close":11.87,"High":11.9,"Low":11.62,"TurnoverRate":0.36,"Amount":22987926.0,"Average":13.015471634016533},{"Open":11.85,"Close":11.54,"High":12.09,"Low":11.52,"TurnoverRate":0.49,"Amount":31328544.0,"Average":13.02425542529309},{"Open":11.45,"Close":11.6,"High":11.66,"Low":11.43,"TurnoverRate":0.3,"Amount":18581259.0,"Average":12.812010618492726},{"Open":11.5,"Close":11.41,"High":11.68,"Low":11.37,"TurnoverRate":0.28,"Amount":17186867.0,"Average":12.773591230026012},{"Open":11.37,"Close":11.03,"High":11.48,"Low":10.92,"TurnoverRate":0.66,"Amount":39701808.0,"Average":12.356231676574025},{"Open":11.04,"Close":11.05,"High":11.15,"Low":10.86,"TurnoverRate":0.29,"Amount":17037953.0,"Average":12.221471200057385},{"Open":11.04,"Close":10.98,"High":11.16,"Low":10.9,"TurnoverRate":0.26,"Amount":15481589.0,"Average":12.295758081169089},{"Open":10.98,"Close":11.07,"High":11.15,"Low":10.88,"TurnoverRate":0.18,"Amount":10777401.0,"Average":12.328301304049416},{"Open":11.08,"Close":11.09,"High":11.18,"Low":10.98,"TurnoverRate":0.21,"Amount":12577329.0,"Average":12.308992953611273},{"Open":11.09,"Close":11.24,"High":11.38,"Low":10.97,"TurnoverRate":0.25,"Amount":15053040.0,"Average":12.404647713226206},{"Open":11.37,"Close":11.39,"High":11.49,"Low":11.25,"TurnoverRate":0.19,"Amount":11617662.0,"Average":12.607338035811177},{"Open":11.41,"Close":11.58,"High":11.85,"Low":11.3,"TurnoverRate":0.35,"Amount":22101207.0,"Average":12.864497671711293},{"Open":11.64,"Close":11.36,"High":11.67,"Low":11.34,"TurnoverRate":0.28,"Amount":17099486.0,"Average":12.687902352155524},{"Open":11.35,"Close":11.29,"High":11.58,"Low":11.24,"TurnoverRate":0.23,"Amount":14324996.0,"Average":12.611141825864953},{"Open":11.29,"Close":11.06,"High":11.45,"Low":10.9,"TurnoverRate":0.24,"Amount":14265954.0,"Average":12.43437113222348},{"Open":11.09,"Close":10.67,"High":11.18,"Low":10.61,"TurnoverRate":0.4,"Amount":23924773.0,"Average":12.12731802514193},{"Open":10.7,"Close":10.74,"High":10.91,"Low":10.49,"TurnoverRate":0.29,"Amount":16823463.0,"Average":11.952726820603907},{"Open":10.75,"Close":10.78,"High":10.9,"Low":10.67,"TurnoverRate":0.21,"Amount":12567193.0,"Average":12.04100124556865},{"Open":10.79,"Close":10.89,"High":10.93,"Low":10.68,"TurnoverRate":0.17,"Amount":9990516.0,"Average":12.125884209248696},{"Open":10.89,"Close":11.07,"High":11.1,"Low":10.85,"TurnoverRate":0.24,"Amount":14127759.0,"Average":12.274334491746307},{"Open":11.01,"Close":10.8,"High":11.03,"Low":10.74,"TurnoverRate":0.39,"Amount":22993195.0,"Average":12.13041150092324},{"Open":10.8,"Close":10.85,"High":10.86,"Low":10.64,"TurnoverRate":0.19,"Amount":10943348.0,"Average":11.988768624014023},{"Open":10.85,"Close":11.03,"High":11.09,"Low":10.77,"TurnoverRate":0.23,"Amount":13914003.0,"Average":12.22994023028918}]	[11.01,10.62,10.69,10.8,10.81,10.81,10.65,10.76,10.52,10.8]
[{"Open":16.18,"Close":16.15,"High":17.06,"Low":16.13,"TurnoverRate":1.13,"Amount":94611020.0,"Average":17.564144358222254},{"Open":16.05,"Close":15.92,"High":16.25,"Low":15.79,"TurnoverRate":0.93,"Amount":74948578.0,"Average":16.95055590736385},{"Open":16.05,"Close":15.89,"High":16.16,"Low":15.43,"TurnoverRate":1.12,"Amount":89220407.0,"Average":16.770437961692448},{"Open":15.92,"Close":15.98,"High":16.08,"Low":15.69,"TurnoverRate":0.62,"Amount":50044656.0,"Average":16.888150372895083},{"Open":15.94,"Close":15.39,"High":16.57,"Low":15.35,"TurnoverRate":1.08,"Amount":86901559.0,"Average":16.809787608565294},{"Open":15.42,"Close":15.43,"High":15.68,"Low":15.04,"TurnoverRate":0.62,"Amount":48099336.0,"Average":16.360318367346938},{"Open":15.39,"Close":15.44,"High":15.52,"Low":14.81,"TurnoverRate":1.04,"Amount":80614339.0,"Average":16.175924833453728},{"Open":15.5,"Close":15.14,"High":16.68,"Low":15.12,"TurnoverRate":1.63,"Amount":131720987.0,"Average":16.907030895018547},{"Open":14.63,"Close":15.22,"High":15.34,"Low":14.5,"TurnoverRate":0.87,"Amount":67063225.0,"Average":16.074598513902206},{"Open":15.26,"Close":15.55,"High":15.74,"Low":15.18,"TurnoverRate":0.53,"Amount":41847965.0,"Average":16.48076756458727},{"Open":15.57,"Close":15.63,"High":15.84,"Low":15.19,"TurnoverRate":0.69,"Amount":54339983.0,"Average":16.54386622419777},{"Open":15.74,"Close":14.94,"High":15.89,"Low":14.63,"TurnoverRate":0.71,"Amount":55132038.0,"Average":16.217213201553125},{"Open":15.01,"Close":15.26,"High":15.61,"Low":14.89,"TurnoverRate":0.8,"Amount":62127572.0,"Average":16.21156276909428},{"Open":15.3,"Close":14.66,"High":15.43,"Low":14.66,"TurnoverRate":0.72,"Amount":55299413.0,"Average":16.047421067904818},{"Open":14.66,"Close":13.44,"High":14.95,"Low":13.37,"TurnoverRate":1.19,"Amount":84828805.0,"Average":14.894266425536397},{"Open":13.56,"Close":14.89,"High":14.89,"Low":13.56,"TurnoverRate":1.51,"Amount":110125672.0,"Average":15.332498712147581},{"Open":14.91,"Close":15.08,"High":15.44,"Low":14.69,"TurnoverRate":0.92,"Amount":70455421.0,"Average":16.050898963435472},{"Open":15.49,"Close":15.68,"High":15.8,"Low":14.83,"TurnoverRate":0.97,"Amount":75836174.0,"Average":16.40516884072079},{"Open":15.68,"Close":16.07,"High":16.14,"Low":15.48,"TurnoverRate":0.79,"Amount":63580286.0,"Average":16.878228298380673},{"Open":16.09,"Close":16.38,"High":16.7,"Low":15.79,"TurnoverRate":1.06,"Amount":88013939.0,"Average":17.344015094785796},{"Open":16.27,"Close":16.35,"High":16.49,"Low":16.02,"TurnoverRate":0.61,"Amount":50308524.0,"Average":17.30420802806728},{"Open":16.99,"Close":16.91,"High":17.68,"Low":16.56,"TurnoverRate":1.71,"Amount":146926218.0,"Average":18.020460181766893},{"Open":16.56,"Close":16.22,"High":16.88,"Low":15.93,"TurnoverRate":1.15,"Amount":94332081.0,"Average":17.25986771325063},{"Open":15.93,"Close":15.94,"High":16.64,"Low":15.68,"TurnoverRate":0.94,"Amount":76920461.0,"Average":17.101796656143},{"Open":15.99,"Close":16.08,"High":16.24,"Low":15.84,"TurnoverRate":0.48,"Amount":38785153.0,"Average":17.065672108065296},{"Open":16.13,"Close":16.89,"High":17.19,"Low":15.86,"TurnoverRate":1.06,"Amount":89250236.0,"Average":17.576902140733008},{"Open":17.2,"Close":17.13,"High":17.37,"Low":16.39,"TurnoverRate":0.98,"Amount":83362947.0,"Average":17.83088359856263},{"Open":17.04,"Close":16.86,"High":17.17,"Low":16.59,"TurnoverRate":0.51,"Amount":43833223.0,"Average":17.88454159696438},{"Open":16.94,"Close":16.24,"High":16.94,"Low":15.99,"TurnoverRate":0.67,"Amount":55528839.0,"Average":17.38644843133571},{"Open":16.24,"Close":15.96,"High":16.33,"Low":15.49,"TurnoverRate":0.6,"Amount":48034446.0,"Average":16.914728502007183}]	[15.88,16.16,16.49,16.39,15.99,16.25,15.85,16.08,16.27,16.84]
[{"Open":15.64,"Close":15.64,"High":15.75,"Low":15.24,"TurnoverRate":0.33,"Amount":26090730.0,"Average":16.50163177534628},{"Open":15.64,"Close":15.81,"High":15.96,"Low":15.51,"TurnoverRate":0.41,"Amount":32834879.0,"Average":16.76874470149635},{"Open":15.72,"Close":15.58,"High":15.78,"Low":15.49,"TurnoverRate":0.3,"Amount":24186394.0,"Average":16.628665520797526},{"Open":15.64,"Close":15.36,"High":15.69,"Low":15.35,"TurnoverRate":0.36,"Amount":28582075.0,"Average":16.519520864639926},{"Open":15.36,"Close":15.11,"High":15.44,"Low":14.98,"TurnoverRate":0.4,"Amount":30746412.0,"Average":16.166155949313843},{"Open":15.18,"Close":14.79,"High":15.97,"Low":13.51,"TurnoverRate":0.6,"Amount":45840276.0,"Average":16.049392899656887},{"Open":14.67,"Close":14.02,"High":14.68,"Low":13.97,"TurnoverRate":0.8,"Amount":58241808.0,"Average":15.301825442698755},{"Open":14.02,"Close":14.83,"High":14.94,"Low":13.97,"TurnoverRate":0.68,"Amount":50551217.0,"Average":15.616687364843992},{"Open":14.85,"Close":14.73,"High":15.12,"Low":14.7,"TurnoverRate":0.39,"Amount":29479308.0,"Average":15.902955170739602},{"Open":14.73,"Close":14.6,"High":14.93,"Low":14.44,"TurnoverRate":0.27,"Amount":19831641.0,"Average":15.58233755009036},{"Open":14.54,"Close":15.01,"High":15.14,"Low":14.54,"TurnoverRate":0.38,"Amount":28637663.0,"Average":15.94879873022945},{"Open":14.94,"Close":15.43,"High":15.76,"Low":14.85,"TurnoverRate":0.67,"Amount":52368112.0,"Average":16.399371183415276},{"Open":15.33,"Close":15.78,"High":15.96,"Low":15.32,"TurnoverRate":0.58,"Amount":46493485.0,"Average":16.727283684115847},{"Open":15.78,"Close":15.89,"High":16.09,"Low":15.62,"TurnoverRate":0.53,"Amount":42517959.0,"Average":16.88091436058284},{"Open":15.96,"Close":16.16,"High":16.24,"Low":15.69,"TurnoverRate":0.5,"Amount":40382328.0,"Average":17.043991052209513},{"Open":15.92,"Close":16.1,"High":16.57,"Low":15.79,"TurnoverRate":1.13,"Amount":92112372.0,"Average":17.15090621334277},{"Open":16.11,"Close":16.14,"High":16.43,"Low":15.66,"TurnoverRate":0.86,"Amount":70554374.0,"Average":17.146905971273725},{"Open":16.09,"Close":16.68,"High":16.73,"Low":15.97,"TurnoverRate":0.88,"Amount":73035488.0,"Average":17.481387299839632},{"Open":16.59,"Close":16.51,"High":16.87,"Low":16.33,"TurnoverRate":0.6,"Amount":49966803.0,"Average":17.592086399324014},{"Open":16.51,"Close":16.32,"High":16.72,"Low":16.09,"TurnoverRate":0.44,"Amount":36307146.0,"Average":17.42938217080313},{"Open":16.32,"Close":16.31,"High":16.46,"Low":16.11,"TurnoverRate":0.42,"Amount":34573725.0,"Average":17.263556698457084},{"Open":16.31,"Close":16.14,"High":16.31,"Low":15.88,"TurnoverRate":0.61,"Amount":49459547.0,"Average":17.111069711122642},{"Open":16.18,"Close":16.17,"High":16.29,"Low":15.86,"TurnoverRate":0.31,"Amount":25203261.0,"Average":17.14041145266594},{"Open":16.18,"Close":16.3,"High":16.99,"Low":16.01,"TurnoverRate":0.87,"Amount":72120153.0,"Average":17.466312997989878},{"Open":16.32,"Close":16.73,"High":16.76,"Low":16.21,"TurnoverRate":0.63,"Amount":52498773.0,"Average":17.554008426120976},{"Open":16.79,"Close":16.43,"High":16.99,"Low":16.4,"TurnoverRate":0.68,"Amount":56961780.0,"Average":17.598177212061294},{"Open":16.43,"Close":16.16,"High":16.49,"Low":16.04,"TurnoverRate":0.42,"Amount":34821408.0,"Average":17.20510301892386},{"Open":16.16,"Close":16.06,"High":16.25,"Low":15.99,"TurnoverRate":0.31,"Amount":25144106.0,"Average":17.097855297157622},{"Open":16.06,"Close":15.89,"High":16.28,"Low":15.49,"TurnoverRate":0.49,"Amount":39650770.0,"Average":16.83112743017234},{"Open":16.08,"Close":15.54,"High":16.14,"Low":15.44,"TurnoverRate":0.36,"Amount":29037261.0,"Average":16.69191825707059}]	[15.59,15.13,15.5,15.44,15.29,14.84,16.89,16.72,16.14,16.7]
[{"Open":13.99,"Close":13.17,"High":14.08,"Low":13.12,"TurnoverRate":0.35,"Amount":24028201.0,"Average":14.539635120416314},{"Open":13.38,"Close":12.57,"High":13.39,"Low":12.07,"TurnoverRate":0.43,"Amount":28233230.0,"Average":13.640559474345347},{"Open":12.78,"Close":13.28,"High":13.43,"Low":12.72,"TurnoverRate":0.36,"Amount":24604546.0,"Average":14.224747644100132},{"Open":13.09,"Close":13.08,"High":13.19,"Low":12.66,"TurnoverRate":0.28,"Amount":18330550.0,"Average":13.945944917833232},{"Open":12.94,"Close":12.5,"High":13.11,"Low":12.48,"TurnoverRate":0.37,"Amount":24177116.0,"Average":13.687225996376812},{"Open":12.61,"Close":11.38,"High":12.61,"Low":11.26,"TurnoverRate":0.56,"Amount":34293856.0,"Average":12.828285639471813},{"Open":11.68,"Close":11.54,"High":11.76,"Low":11.1,"TurnoverRate":0.46,"Amount":27272749.0,"Average":12.453878715923102},{"Open":11.72,"Close":11.54,"High":11.87,"Low":11.47,"TurnoverRate":0.51,"Amount":30584651.0,"Average":12.619512708367717},{"Open":11.49,"Close":11.94,"High":12.02,"Low":11.44,"TurnoverRate":0.41,"Amount":25145624.0,"Average":12.831363984283309},{"Open":11.99,"Close":12.0,"High":12.24,"Low":11.69,"TurnoverRate":0.52,"Amount":32341214.0,"Average":12.970728322772118},{"Open":12.0,"Close":12.14,"High":12.18,"Low":11.79,"TurnoverRate":0.35,"Amount":21757512.0,"Average":13.019095260890378},{"Open":12.16,"Close":11.94,"High":12.23,"Low":11.93,"TurnoverRate":0.18,"Amount":11059260.0,"Average":13.035431400282885},{"Open":11.88,"Close":11.7,"High":11.94,"Low":11.67,"TurnoverRate":0.2,"Amount":12386037.0,"Average":12.778331785824822},{"Open":11.74,"Close":11.71,"High":11.92,"Low":11.66,"TurnoverRate":0.13,"Amount":8043348.0,"Average":12.769245912049533},{"Open":11.75,"Close":11.43,"High":11.76,"Low":11.37,"TurnoverRate":0.28,"Amount":16539031.0,"Average":12.477579026782346},{"Open":11.54,"Close":11.2,"High":11.69,"Low":11.12,"TurnoverRate":0.27,"Amount":15845014.0,"Average":12.26299357634858},{"Open":11.34,"Close":11.45,"High":11.48,"Low":11.27,"TurnoverRate":0.22,"Amount":12781015.0,"Average":12.415985039829026},{"Open":11.56,"Close":11.31,"High":11.65,"Low":11.27,"TurnoverRate":0.17,"Amount":10094575.0,"Average":12.381424015699743},{"Open":11.31,"Close":11.31,"High":11.41,"Low":11.12,"TurnoverRate":0.16,"Amount":9601194.0,"Average":12.288741840522206},{"Open":11.28,"Close":11.23,"High":11.49,"Low":11.12,"TurnoverRate":0.23,"Amount":13566078.0,"Average":12.250386490879537},{"Open":11.23,"Close":10.66,"High":11.32,"Low":10.66,"TurnoverRate":0.39,"Amount":22118328.0,"Average":11.914634776987718},{"Open":10.68,"Close":10.59,"High":10.91,"Low":10.48,"TurnoverRate":0.43,"Amount":23783952.0,"Average":11.670241413150148},{"Open":10.65,"Close":10.23,"High":10.68,"Low":10.21,"TurnoverRate":0.28,"Amount":14974768.0,"Average":11.354843797391569},{"Open":10.23,"Close":10.39,"High":10.41,"Low":9.97,"TurnoverRate":0.33,"Amount":17811804.0,"Average":11.209442416614223},{"Open":10.55,"Close":10.2,"High":10.55,"Low":10.13,"TurnoverRate":0.21,"Amount":11108323.0,"Average":11.255773634613435},{"Open":10.24,"Close":10.39,"High":10.49,"Low":10.13,"TurnoverRate":0.3,"Amount":16267325.0,"Average":11.329798718484469},{"Open":10.37,"Close":10.4,"High":10.5,"Low":10.18,"TurnoverRate":0.22,"Amount":11742427.0,"Average":11.37611606277853},{"Open":10.4,"Close":10.58,"High":10.68,"Low":10.26,"TurnoverRate":0.24,"Amount":13003414.0,"Average":11.55653572698187},{"Open":10.58,"Close":10.78,"High":10.87,"Low":10.51,"TurnoverRate":0.29,"Amount":15993967.0,"Average":11.723203840797478},{"Open":10.75,"Close":11.1,"High":11.41,"Low":10.75,"TurnoverRate":0.45,"Amount":25991706.0,"Average":12.155881582639603}]	[10.93,10.49,10.3,9.35,9.46,9.81,10.04,10.05,10.59,10.4]
[{"Open":14.25,"Close":13.99,"High":14.28,"Low":13.83,"TurnoverRate":0.3,"Amount":21161992.0,"Average":14.695827777777778},{"Open":14.07,"Close":14.18,"High":14.26,"Low":13.89,"TurnoverRate":0.2,"Amount":14388266.0,"Average":14.801220039090628},{"Open":14.25,"Close":14.49,"High":14.8,"Low":14.05,"TurnoverRate":0.47,"Amount":34017607.0,"Average":15.194571645524388},{"Open":14.58,"Close":14.22,"High":14.58,"Low":14.09,"TurnoverRate":0.28,"Amount":19893434.0,"Average":14.929406378986867},{"Open":14.26,"Close":13.9,"High":14.32,"Low":13.77,"TurnoverRate":0.31,"Amount":21966693.0,"Average":14.684599906410856},{"Open":13.93,"Close":13.65,"High":14.03,"Low":13.59,"TurnoverRate":0.23,"Amount":15690966.0,"Average":14.440425179458863},{"Open":13.53,"Close":13.8,"High":13.92,"Low":13.53,"TurnoverRate":0.2,"Amount":13619671.0,"Average":14.445981120067882},{"Open":13.6,"Close":13.52,"High":13.93,"Low":13.47,"TurnoverRate":0.23,"Amount":16098276.0,"Average":14.408194755213461},{"Open":13.75,"Close":13.9,"High":13.99,"Low":13.49,"TurnoverRate":0.23,"Amount":15618533.0,"Average":14.516714378659726},{"Open":14.03,"Close":13.67,"High":14.06,"Low":13.6,"TurnoverRate":0.23,"Amount":15653109.0,"Average":14.46014688221709},{"Open":13.95,"Close":14.09,"High":14.11,"Low":13.63,"TurnoverRate":0.26,"Amount":17887497.0,"Average":14.630702601014232},{"Open":14.09,"Close":14.21,"High":14.33,"Low":13.95,"TurnoverRate":0.27,"Amount":19167953.0,"Average":14.856574949620214},{"Open":14.13,"Close":14.1,"High":14.41,"Low":13.88,"TurnoverRate":0.2,"Amount":13894082.0,"Average":14.715189578479135},{"Open":14.23,"Close":13.82,"High":14.23,"Low":13.72,"TurnoverRate":0.24,"Amount":16355194.0,"Average":14.521170203320608},{"Open":13.9,"Close":13.93,"High":13.96,"Low":13.63,"TurnoverRate":0.16,"Amount":10960900.0,"Average":14.50814030443415},{"Open":14.05,"Close":14.47,"High":14.88,"Low":14.03,"TurnoverRate":0.46,"Amount":33294464.0,"Average":15.09953015873016},{"Open":14.41,"Close":14.7,"High":14.96,"Low":14.24,"TurnoverRate":0.55,"Amount":40036967.0,"Average":15.25740901642468},{"Open":14.79,"Close":14.48,"High":15.08,"Low":14.43,"TurnoverRate":0.31,"Amount":22719115.0,"Average":15.275408458280104},{"Open":14.73,"Close":14.48,"High":14.73,"Low":14.23,"TurnoverRate":0.33,"Amount":23584272.0,"Average":15.083315425940139},{"Open":14.52,"Close":13.44,"High":14.52,"Low":13.38,"TurnoverRate":0.6,"Amount":41081951.0,"Average":14.386955349325863},{"Open":13.4,"Close":13.19,"High":13.92,"Low":13.13,"TurnoverRate":0.57,"Amount":38516549.0,"Average":14.183439755486816},{"Open":13.21,"Close":13.39,"High":13.5,"Low":13.09,"TurnoverRate":0.4,"Amount":26242739.0,"Average":13.926310231373382},{"Open":13.53,"Close":13.91,"High":13.95,"Low":13.05,"TurnoverRate":0.3,"Amount":20277128.0,"Average":14.378902283364061},{"Open":13.95,"Close":14.02,"High":14.07,"Low":13.53,"TurnoverRate":0.22,"Amount":15287034.0,"Average":14.607772575250836},{"Open":14.03,"Close":13.9,"High":14.1,"Low":13.69,"TurnoverRate":0.27,"Amount":18888564.0,"Average":14.527429626211353},{"Open":13.96,"Close":13.76,"High":13.96,"Low":13.64,"TurnoverRate":0.21,"Amount":14576155.0,"Average":14.471956910246227},{"Open":13.76,"Close":14.77,"High":14.88,"Low":13.76,"TurnoverRate":0.76,"Amount":54732051.0,"Average":15.189002331131709},{"Open":14.77,"Close":13.97,"High":14.77,"Low":13.95,"TurnoverRate":0.75,"Amount":53747140.0,"Average":14.953021366570221},{"Open":13.95,"Close":13.99,"High":14.22,"Low":13.83,"TurnoverRate":0.25,"Amount":17734383.0,"Average":14.646831020812686},{"Open":14.03,"Close":14.38,"High":14.55,"Low":13.94,"TurnoverRate":0.4,"Amount":28635712.0,"Average":14.93387848761408}]	[14.41,15.04,16.02,14.2,15.48,15.19,14.62,16.55,16.91,16.54]
[{"Open":17.57,"Close":17.95,"High":18.21,"Low":17.48,"TurnoverRate":0.59,"Amount":52198739.0,"Average":18.61913286962725},{"Open":18.28,"Close":18.0,"High":18.28,"Low":17.78,"TurnoverRate":0.44,"Amount":39295692.0,"Average":18.66690038477982},{"Open":18.22,"Close":17.98,"High":18.3,"Low":17.78,"TurnoverRate":0.46,"Amount":41466526.0,"Average":18.704734539221434},{"Open":17.95,"Close":18.48,"High":18.48,"Low":17.81,"TurnoverRate":0.81,"Amount":72635755.0,"Average":18.819015726610875},{"Open":18.48,"Close":18.99,"High":19.04,"Low":17.99,"TurnoverRate":1.09,"Amount":99618137.0,"Average":19.172819777512608},{"Open":18.99,"Close":19.41,"High":19.42,"Low":18.76,"TurnoverRate":0.96,"Amount":91009608.0,"Average":19.837741787823965},{"Open":19.53,"Close":17.4,"High":19.64,"Low":17.4,"TurnoverRate":2.06,"Amount":182539024.0,"Average":18.62035090582667},{"Open":17.41,"Close":17.67,"High":18.21,"Low":17.19,"TurnoverRate":1.39,"Amount":121645563.0,"Average":18.359654527068837},{"Open":17.44,"Close":18.18,"High":18.48,"Low":17.44,"TurnoverRate":0.79,"Amount":70536564.0,"Average":18.626957853596704},{"Open":18.32,"Close":17.93,"High":18.62,"Low":17.79,"TurnoverRate":0.64,"Amount":57898479.0,"Average":18.86742887867827},{"Open":17.88,"Close":17.96,"High":18.23,"Low":17.66,"TurnoverRate":0.38,"Amount":33606602.0,"Average":18.62067929964539},{"Open":18.08,"Close":17.6,"High":18.43,"Low":17.55,"TurnoverRate":0.44,"Amount":38583969.0,"Average":18.57677852672123},{"Open":17.66,"Close":17.83,"High":17.88,"Low":17.43,"TurnoverRate":0.5,"Amount":43695874.0,"Average":18.36810038252974},{"Open":17.92,"Close":18.48,"High":18.63,"Low":17.57,"TurnoverRate":0.65,"Amount":59132875.0,"Average":18.988143022285016},{"Open":18.48,"Close":18.48,"High":18.82,"Low":18.24,"TurnoverRate":0.46,"Amount":41667360.0,"Average":19.179452243958572},{"Open":18.51,"Close":18.67,"High":18.69,"Low":18.31,"TurnoverRate":0.39,"Amount":35384423.0,"Average":19.156744626712143},{"Open":18.83,"Close":18.78,"High":19.26,"Low":18.46,"TurnoverRate":0.59,"Amount":54959600.0,"Average":19.594138828478734},{"Open":18.77,"Close":18.62,"High":18.97,"Low":18.21,"TurnoverRate":0.59,"Amount":53890728.0,"Average":19.25562868474649},{"Open":18.78,"Close":18.54,"High":18.87,"Low":18.34,"TurnoverRate":0.41,"Amount":37720989.0,"Average":19.258175830908254},{"Open":18.55,"Close":18.88,"High":19.22,"Low":18.55,"TurnoverRate":0.48,"Amount":45003807.0,"Average":19.530359328212473},{"Open":19.08,"Close":19.93,"High":20.23,"Low":19.03,"TurnoverRate":1.09,"Amount":105471533.0,"Average":20.362872229515794},{"Open":19.94,"Close":19.78,"High":20.12,"Low":19.53,"TurnoverRate":0.56,"Amount":55216099.0,"Average":20.528720303379558},{"Open":19.86,"Close":20.19,"High":20.2,"Low":19.64,"TurnoverRate":0.57,"Amount":56140154.0,"Average":20.567925993771752},{"Open":20.18,"Close":19.86,"High":20.57,"Low":19.76,"TurnoverRate":0.59,"Amount":57891275.0,"Average":20.701332022170572},{"Open":19.91,"Close":19.28,"High":19.92,"Low":19.13,"TurnoverRate":0.6,"Amount":57378157.0,"Average":20.105878828229027},{"Open":19.42,"Close":18.74,"High":19.44,"Low":18.64,"TurnoverRate":0.45,"Amount":42272073.0,"Average":19.50448622710285},{"Open":18.72,"Close":18.57,"High":18.86,"Low":17.88,"TurnoverRate":0.62,"Amount":56997915.0,"Average":19.153168789273835},{"Open":18.42,"Close":18.33,"High":18.61,"Low":18.1,"TurnoverRate":0.38,"Amount":34397496.0,"Average":19.013595710574318},{"Open":18.32,"Close":17.94,"High":18.41,"Low":17.82,"TurnoverRate":0.37,"Amount":33440892.0,"Average":18.793352815555807},{"Open":18.11,"Close":18.15,"High":18.44,"Low":17.93,"TurnoverRate":0.28,"Amount":25151647.0,"Average":18.86845236309077}]	[18.11,18.3,18.48,18.51,18.43,18.23,17.16,17.69,17.96,18.21]
[{"Open":18.34,"Close":18.34,"High":18.43,"Low":18.13,"TurnoverRate":0.59,"Amount":53391145.0,"Average":18.957903987501332},{"Open":18.28,"Close":18.56,"High":18.65,"Low":18.13,"TurnoverRate":0.77,"Amount":70257616.0,"Average":19.11303789548138},{"Open":18.6,"Close":18.04,"High":18.62,"Low":17.91,"TurnoverRate":0.62,"Amount":55269274.0,"Average":18.833665235466505},{"Open":17.87,"Close":17.59,"High":18.03,"Low":17.29,"TurnoverRate":0.68,"Amount":59143598.0,"Average":18.22775541652541},{"Open":17.53,"Close":17.73,"High":17.78,"Low":17.2,"TurnoverRate":0.45,"Amount":38816104.0,"Average":18.174035022005807},{"Open":17.56,"Close":17.15,"High":17.7,"Low":17.07,"TurnoverRate":0.53,"Amount":45861700.0,"Average":17.999803759959182},{"Open":17.25,"Close":16.29,"High":17.51,"Low":16.15,"TurnoverRate":1.46,"Amount":120470370.0,"Average":17.288096263130704},{"Open":16.47,"Close":16.05,"High":16.47,"Low":15.75,"TurnoverRate":1.27,"Amount":101143330.0,"Average":16.731733664185278},{"Open":16.03,"Close":16.38,"High":16.58,"Low":16.03,"TurnoverRate":0.55,"Amount":44978247.0,"Average":17.0191641440896},{"Open":16.38,"Close":16.23,"High":16.67,"Low":16.01,"TurnoverRate":0.55,"Amount":45171359.0,"Average":17.074145373450257},{"Open":16.43,"Close":15.99,"High":16.43,"Low":15.98,"TurnoverRate":0.46,"Amount":36828982.0,"Average":16.779343933664403},{"Open":15.94,"Close":15.81,"High":15.98,"Low":15.66,"TurnoverRate":0.34,"Amount":26376107.0,"Average":16.448058742828636},{"Open":15.85,"Close":15.84,"High":15.96,"Low":15.62,"TurnoverRate":0.41,"Amount":31943349.0,"Average":16.469039492678903},{"Open":15.88,"Close":16.05,"High":16.15,"Low":15.76,"TurnoverRate":0.38,"Amount":29938431.0,"Average":16.690879745776886},{"Open":15.83,"Close":15.74,"High":16.19,"Low":15.74,"TurnoverRate":0.46,"Amount":36191245.0,"Average":16.57487749026792},{"Open":15.74,"Close":15.72,"High":15.97,"Low":15.51,"TurnoverRate":0.52,"Amount":40338017.0,"Average":16.370948457792206},{"Open":15.76,"Close":15.03,"High":15.78,"Low":14.48,"TurnoverRate":1.62,"Amount":120123190.0,"Average":15.560401823881447},{"Open":15.04,"Close":14.54,"High":15.04,"Low":14.51,"TurnoverRate":0.97,"Amount":71259899.0,"Average":15.380940859054608},{"Open":14.54,"Close":14.45,"High":14.58,"Low":14.36,"TurnoverRate":0.49,"Amount":35088722.0,"Average":15.12770942013365},{"Open":14.33,"Close":14.86,"High":14.88,"Low":14.23,"TurnoverRate":0.6,"Amount":43862097.0,"Average":15.331572931594952},{"Open":14.94,"Close":15.03,"High":15.32,"Low":14.82,"TurnoverRate":0.6,"Amount":44913806.0,"Average":15.808040968604814},{"Open":15.2,"Close":15.32,"High":15.38,"Low":14.93,"TurnoverRate":0.85,"Amount":64368992.0,"Average":15.91834013403566},{"Open":15.43,"Close":14.79,"High":15.43,"Low":14.56,"TurnoverRate":0.85,"Amount":62971956.0,"Average":15.57324067662479},{"Open":14.78,"Close":14.85,"High":14.98,"Low":14.65,"TurnoverRate":0.45,"Amount":33388211.0,"Average":15.451782210292484},{"Open":14.85,"Close":14.58,"High":14.92,"Low":14.57,"TurnoverRate":0.5,"Amount":36144226.0,"Average":15.302381879762914},{"Open":14.58,"Close":14.32,"High":14.58,"Low":14.26,"TurnoverRate":0.51,"Amount":36798949.0,"Average":15.035321348314607},{"Open":14.4,"Close":14.46,"High":14.47,"Low":14.23,"TurnoverRate":0.31,"Amount":22397284.0,"Average":14.997511718226864},{"Open":14.46,"Close":14.4,"High":14.65,"Low":14.34,"TurnoverRate":0.3,"Amount":21352980.0,"Average":15.124649383765405},{"Open":14.36,"Close":14.18,"High":14.45,"Low":14.13,"TurnoverRate":0.42,"Amount":30079950.0,"Average":14.96291598268915},{"Open":14.36,"Close":14.26,"High":14.36,"Low":14.13,"TurnoverRate":0.27,"Amount":19137150.0,"Average":14.93806104129264}]	[14.28,14.77,14.57,14.46,14.51,14.07,13.78,13.4,13.94,13.9]
[{"Open":13.6,"Close":13.55,"High":13.77,"Low":13.49,"TurnoverRate":0.35,"Amount":23450650.0,"Average":13.959551163759748},{"Open":13.59,"Close":13.76,"High":13.76,"Low":13.52,"TurnoverRate":0.3,"Amount":19926034.0,"Average":13.985144581695677},{"Open":13.81,"Close":13.62,"High":13.81,"Low":13.56,"TurnoverRate":0.18,"Amount":12087691.0,"Average":13.99848407643312},{"Open":13.69,"Close":13.75,"High":13.87,"Low":13.51,"TurnoverRate":0.35,"Amount":23224146.0,"Average":14.102590478503766},{"Open":13.81,"Close":13.7,"High":13.81,"Low":13.6,"TurnoverRate":0.24,"Amount":15903082.0,"Average":14.043696573648887},{"Open":13.67,"Close":13.67,"High":13.77,"Low":13.63,"TurnoverRate":0.21,"Amount":13739074.0,"Average":14.028051868490913},{"Open":13.86,"Close":13.8,"High":13.86,"Low":13.57,"TurnoverRate":0.18,"Amount":11772463.0,"Average":14.063389081352287},{"Open":13.85,"Close":13.99,"High":14.59,"Low":13.68,"TurnoverRate":0.81,"Amount":55990165.0,"Average":14.556889738189948},{"Open":13.91,"Close":13.78,"High":14.07,"Low":13.75,"TurnoverRate":0.34,"Amount":22696157.0,"Average":14.201962956010263},{"Open":13.7,"Close":13.92,"High":14.01,"Low":13.62,"TurnoverRate":0.27,"Amount":18123537.0,"Average":14.188943083065842},{"Open":13.94,"Close":14.01,"High":14.12,"Low":13.78,"TurnoverRate":0.21,"Amount":14324609.0,"Average":14.330341136454582},{"Open":14.07,"Close":14.19,"High":14.31,"Low":13.94,"TurnoverRate":0.22,"Amount":15157077.0,"Average":14.483590062111801},{"Open":14.28,"Close":14.09,"High":14.28,"Low":14.03,"TurnoverRate":0.14,"Amount":9567710.0,"Average":14.417887281494876},{"Open":14.22,"Close":13.85,"High":14.22,"Low":13.82,"TurnoverRate":0.2,"Amount":13958081.0,"Average":14.310109698585196},{"Open":14.01,"Close":13.83,"High":14.01,"Low":13.8,"TurnoverRate":0.13,"Amount":8799487.0,"Average":14.220244020685197},{"Open":13.89,"Close":14.12,"High":14.18,"Low":13.73,"TurnoverRate":0.35,"Amount":23697878.0,"Average":14.342357925316225},{"Open":14.15,"Close":14.34,"High":14.37,"Low":14.03,"TurnoverRate":0.35,"Amount":24460961.0,"Average":14.53500564501753},{"Open":14.28,"Close":14.13,"High":14.36,"Low":14.09,"TurnoverRate":0.16,"Amount":11375705.0,"Average":14.513530237305435},{"Open":14.15,"Close":13.9,"High":14.22,"Low":13.88,"TurnoverRate":0.18,"Amount":12215679.0,"Average":14.33596878300669},{"Open":14.5,"Close":14.09,"High":14.5,"Low":13.88,"TurnoverRate":0.36,"Amount":24993183.0,"Average":14.407784054879807},{"Open":14.11,"Close":14.3,"High":14.37,"Low":14.05,"TurnoverRate":0.36,"Amount":24852573.0,"Average":14.547279911027863},{"Open":14.35,"Close":13.87,"High":14.36,"Low":13.79,"TurnoverRate":0.4,"Amount":27377800.0,"Average":14.292023386928378},{"Open":13.84,"Close":13.57,"High":13.94,"Low":13.47,"TurnoverRate":0.35,"Amount":23329595.0,"Average":13.938934695584633},{"Open":13.6,"Close":13.14,"High":13.61,"Low":13.08,"TurnoverRate":0.47,"Amount":30613037.0,"Average":13.550388190509915},{"Open":13.24,"Close":13.12,"High":13.4,"Low":13.04,"TurnoverRate":0.39,"Amount":25341854.0,"Average":13.486883448642896},{"Open":12.97,"Close":12.81,"High":13.19,"Low":12.72,"TurnoverRate":0.42,"Amount":26258962.0,"Average":13.184857401084555},{"Open":12.83,"Close":12.65,"High":12.94,"Low":12.61,"TurnoverRate":0.4,"Amount":24589892.0,"Average":13.050574249018151},{"Open":12.69,"Close":12.69,"High":12.78,"Low":12.61,"TurnoverRate":0.25,"Amount":15653266.0,"Average":13.020517384794543},{"Open":12.63,"Close":12.76,"High":12.85,"Low":12.62,"TurnoverRate":0.32,"Amount":20121097.0,"Average":13.05547430573579},{"Open":12.76,"Close":12.58,"High":12.88,"Low":12.58,"TurnoverRate":0.24,"Amount":15059630.0,"Average":13.048808595442337}]	[12.57,12.64,12.42,12.36,12.48,12.73,12.52,12.43,12.39,12.3]
[{"Open":12.97,"Close":12.9,"High":12.99,"Low":12.67,"TurnoverRate":0.52,"Amount":32270060.0,"Average":13.126982060773706},{"Open":12.87,"Close":12.97,"High":13.02,"Low":12.7,"TurnoverRate":0.42,"Amount":26710058.0,"Average":13.233282798256045},{"Open":12.99,"Close":12.72,"High":13.05,"Low":12.66,"TurnoverRate":0.45,"Amount":28366693.0,"Average":13.126043681458517},{"Open":12.74,"Close":13.14,"High":13.31,"Low":12.68,"TurnoverRate":0.57,"Amount":36684502.0,"Average":13.449863244729606},{"Open":13.16,"Close":13.55,"High":13.63,"Low":13.16,"TurnoverRate":0.54,"Amount":35732198.0,"Average":13.75479174686273},{"Open":13.55,"Close":13.53,"High":13.7,"Low":13.31,"TurnoverRate":0.32,"Amount":20883389.0,"Average":13.806286526510643},{"Open":13.53,"Close":13.42,"High":13.56,"Low":13.24,"TurnoverRate":0.3,"Amount":19792150.0,"Average":13.75601195440645},{"Open":13.44,"Close":13.35,"High":13.67,"Low":13.24,"TurnoverRate":0.36,"Amount":23272464.0,"Average":13.671991540359535},{"Open":13.34,"Close":13.31,"High":13.46,"Low":13.12,"TurnoverRate":0.31,"Amount":19919937.0,"Average":13.684094937143643},{"Open":13.55,"Close":13.17,"High":13.55,"Low":13.05,"TurnoverRate":0.5,"Amount":32128529.0,"Average":13.47616668763894},{"Open":13.21,"Close":13.1,"High":13.21,"Low":12.94,"TurnoverRate":0.35,"Amount":22615390.0,"Average":13.361331679073615},{"Open":13.19,"Close":13.3,"High":13.52,"Low":13.14,"TurnoverRate":0.43,"Amount":27851379.0,"Average":13.644610523221635},{"Open":13.25,"Close":13.13,"High":13.37,"Low":13.08,"TurnoverRate":0.4,"Amount":25752239.0,"Average":13.544542681323305},{"Open":13.1,"Close":13.3,"High":13.44,"Low":12.95,"TurnoverRate":0.34,"Amount":22339509.0,"Average":13.599262799050344},{"Open":13.24,"Close":13.31,"High":13.45,"Low":13.08,"TurnoverRate":0.54,"Amount":35381498.0,"Average":13.63238730060877},{"Open":13.31,"Close":13.23,"High":13.49,"Low":13.2,"TurnoverRate":0.46,"Amount":29729579.0,"Average":13.673172515292277},{"Open":13.21,"Close":13.01,"High":13.38,"Low":12.97,"TurnoverRate":0.33,"Amount":21078577.0,"Average":13.45670135342186},{"Open":12.92,"Close":13.26,"High":13.34,"Low":12.92,"TurnoverRate":0.33,"Amount":21500974.0,"Average":13.493770553533325},{"Open":13.2,"Close":13.0,"High":13.27,"Low":12.96,"TurnoverRate":0.3,"Amount":19268152.0,"Average":13.377874054016525},{"Open":13.08,"Close":13.09,"High":13.26,"Low":13.0,"TurnoverRate":0.28,"Amount":18094811.0,"Average":13.456392503904217},{"Open":13.12,"Close":13.29,"High":13.32,"Low":13.03,"TurnoverRate":0.29,"Amount":18535558.0,"Average":13.534543994158453},{"Open":13.28,"Close":13.25,"High":13.4,"Low":13.21,"TurnoverRate":0.32,"Amount":20733170.0,"Average":13.630379330747486},{"Open":13.25,"Close":13.07,"High":13.32,"Low":12.96,"TurnoverRate":0.46,"Amount":29260531.0,"Average":13.477283865321727},{"Open":13.04,"Close":12.85,"High":13.1,"Low":12.83,"TurnoverRate":0.42,"Amount":26609524.0,"Average":13.276218131018311},{"Open":12.87,"Close":12.79,"High":12.9,"Low":12.7,"TurnoverRate":0.33,"Amount":20692385.0,"Average":13.133852745160267},{"Open":12.79,"Close":12.48,"High":12.82,"Low":12.48,"TurnoverRate":0.31,"Amount":19164977.0,"Average":12.933578755567552},{"Open":12.48,"Close":12.42,"High":12.62,"Low":12.39,"TurnoverRate":0.28,"Amount":17363950.0,"Average":12.844108292033434},{"Open":12.42,"Close":12.4,"High":12.46,"Low":12.23,"TurnoverRate":0.35,"Amount":21312974.0,"Average":12.665938075711654},{"Open":12.4,"Close":12.24,"High":12.5,"Low":12.24,"TurnoverRate":0.29,"Amount":17254093.0,"Average":12.663554495412845},{"Open":12.04,"Close":12.27,"High":12.31,"Low":11.97,"TurnoverRate":0.43,"Amount":25600320.0,"Average":12.480046799590504}]	[12.21,12.19,12.16,12.14,12.09,11.94,12.01,11.87,12.27,12.11]
[{"Open":6.99,"Close":6.99,"High":6.99,"Low":6.99,"TurnoverRate":0.07,"Amount":16233472.0,"Average":7.729856673491739},{"Open":7.76,"Close":7.76,"High":7.76,"Low":7.76,"TurnoverRate":0.05,"Amount":11578836.0,"Average":8.50009983849655},{"Open":8.61,"Close":8.61,"High":8.61,"Low":8.61,"TurnoverRate":0.06,"Amount":15420553.0,"Average":9.349756260231613},{"Open":9.55,"Close":9.55,"High":9.55,"Low":9.55,"TurnoverRate":0.03,"Amount":10395215.0,"Average":10.290254405068303},{"Open":10.58,"Close":10.58,"High":10.58,"Low":10.58,"TurnoverRate":0.14,"Amount":45695614.0,"Average":11.32004211360765},{"Open":11.71,"Close":11.6,"High":11.71,"Low":10.32,"TurnoverRate":11.33,"Amount":4082824624.0,"Average":12.0625858059545},{"Open":12.26,"Close":10.45,"High":12.55,"Low":10.37,"TurnoverRate":7.43,"Amount":2691520400.0,"Average":12.12856041410282},{"Open":10.06,"Close":10.12,"High":10.39,"Low":9.46,"TurnoverRate":5.75,"Amount":1831488688.0,"Average":10.652952907433614},{"Open":9.44,"Close":9.6,"High":10.75,"Low":9.04,"TurnoverRate":5.36,"Amount":1692608816.0,"Average":10.56880436886596},{"Open":9.71,"Close":10.63,"High":10.63,"Low":9.71,"TurnoverRate":2.96,"Amount":989422496.0,"Average":11.18361780792963},{"Open":11.77,"Close":11.77,"High":11.77,"Low":11.77,"TurnoverRate":1.07,"Amount":399622592.0,"Average":12.509981186001884},{"Open":12.96,"Close":13.02,"High":13.02,"Low":12.26,"TurnoverRate":4.69,"Amount":1912642880.0,"Average":13.652821515096573},{"Open":13.54,"Close":14.4,"High":14.4,"Low":13.26,"TurnoverRate":5.47,"Amount":2436689728.0,"Average":14.91428383959809},{"Open":14.25,"Close":12.89,"High":14.74,"Low":12.89,"TurnoverRate":5.86,"Amount":2521467616.0,"Average":14.406418871936918},{"Open":12.89,"Close":13.36,"High":13.94,"Low":12.16,"TurnoverRate":3.91,"Amount":1628608144.0,"Average":13.929728557254782},{"Open":13.52,"Close":13.84,"High":14.25,"Low":13.13,"TurnoverRate":4.21,"Amount":1816570240.0,"Average":14.442199963269813},{"Open":13.84,"Close":13.6,"High":14.03,"Low":13.11,"TurnoverRate":3.61,"Amount":1545899200.0,"Average":14.31563116973556},{"Open":13.26,"Close":13.25,"High":13.54,"Low":13.11,"TurnoverRate":2.26,"Amount":949521168.0,"Average":14.051159701669231},{"Open":13.27,"Close":13.86,"High":14.07,"Low":13.23,"TurnoverRate":3.6,"Amount":1552945008.0,"Average":14.420432312569528},{"Open":13.79,"Close":14.02,"High":14.2,"Low":13.46,"TurnoverRate":3.57,"Amount":1561875168.0,"Average":14.650926149490788},{"Open":14.06,"Close":13.32,"High":14.25,"Low":13.21,"TurnoverRate":3.49,"Amount":1512918720.0,"Average":14.497529825502841},{"Open":13.07,"Close":11.91,"High":13.46,"Low":11.91,"TurnoverRate":3.66,"Amount":1470934112.0,"Average":13.435580875133015},{"Open":11.45,"Close":12.25,"High":12.41,"Low":10.77,"TurnoverRate":3.78,"Amount":1395549136.0,"Average":12.3446175293589},{"Open":12.28,"Close":12.61,"High":12.71,"Low":11.92,"TurnoverRate":2.17,"Amount":840479136.0,"Average":12.936677754056953},{"Open":12.56,"Close":12.14,"High":12.89,"Low":12.06,"TurnoverRate":1.83,"Amount":730286496.0,"Average":13.325009916851714},{"Open":11.99,"Close":12.35,"High":12.41,"Low":11.93,"TurnoverRate":1.32,"Amount":509527200.0,"Average":12.921241691666689},{"Open":12.23,"Close":13.25,"High":13.26,"Low":12.08,"TurnoverRate":2.45,"Amount":987973520.0,"Average":13.48025826029057},{"Open":13.28,"Close":13.47,"High":13.54,"Low":12.75,"TurnoverRate":2.24,"Amount":929915760.0,"Average":13.923458361344979},{"Open":13.26,"Close":13.11,"High":13.62,"Low":13.03,"TurnoverRate":1.6,"Amount":671358576.0,"Average":14.044629616457957},{"Open":12.91,"Close":12.72,"High":13.13,"Low":12.66,"TurnoverRate":1.01,"Amount":412136928.0,"Average":13.616933837741398}]	[12.91,13.01,13.72,13.26,13.42,14.06,16.14,16.37,14.23,14.76]
[{"Open":13.81,"Close":13.52,"High":13.94,"Low":13.39,"TurnoverRate":1.3,"Amount":556791408.0,"Average":14.377938200767455},{"Open":13.64,"Close":14.48,"High":14.5,"Low":13.61,"TurnoverRate":3.14,"Amount":1399906960.0,"Average":14.926688667224678},{"Open":14.48,"Close":14.51,"High":14.91,"Low":14.19,"TurnoverRate":3.04,"Amount":1386919600.0,"Average":15.27590859476624},{"Open":14.66,"Close":14.7,"High":14.77,"Low":14.44,"TurnoverRate":1.92,"Amount":881615808.0,"Average":15.344137064407322},{"Open":15.1,"Close":15.09,"High":15.71,"Low":15.01,"TurnoverRate":3.49,"Amount":1671067840.0,"Average":16.01802688158644},{"Open":14.87,"Close":14.81,"High":15.41,"Low":14.78,"TurnoverRate":2.42,"Amount":1140173408.0,"Average":15.78280362395576},{"Open":14.91,"Close":14.77,"High":14.94,"Low":14.48,"TurnoverRate":2.06,"Amount":947313504.0,"Average":15.423358965299972},{"Open":14.88,"Close":15.85,"High":16.21,"Low":14.62,"TurnoverRate":2.99,"Amount":1439971328.0,"Average":16.143664976406235},{"Open":15.66,"Close":15.94,"High":16.2,"Low":15.38,"TurnoverRate":2.67,"Amount":1323107232.0,"Average":16.577112809198237},{"Open":15.68,"Close":16.23,"High":16.42,"Low":15.67,"TurnoverRate":1.93,"Amount":973799408.0,"Average":16.878402079902937},{"Open":16.31,"Close":15.9,"High":16.54,"Low":15.8,"TurnoverRate":1.91,"Amount":963764608.0,"Average":16.89028287618537},{"Open":15.96,"Close":15.79,"High":16.3,"Low":15.67,"TurnoverRate":1.57,"Amount":787871856.0,"Average":16.74548788730239},{"Open":15.8,"Close":16.49,"High":16.69,"Low":15.7,"TurnoverRate":2.25,"Amount":1138400896.0,"Average":16.94752577334935},{"Open":16.56,"Close":17.25,"High":17.35,"Low":16.37,"TurnoverRate":2.74,"Amount":1447938128.0,"Average":17.661658998316703},{"Open":17.32,"Close":17.28,"High":17.84,"Low":16.98,"TurnoverRate":2.27,"Amount":1234292592.0,"Average":18.167070820062055},{"Open":17.11,"Close":17.07,"High":17.28,"Low":16.72,"TurnoverRate":1.37,"Amount":724581072.0,"Average":17.710116294416988},{"Open":17.06,"Close":17.3,"High":17.62,"Low":17.05,"TurnoverRate":1.38,"Amount":747298944.0,"Average":18.08013393786019},{"Open":17.43,"Close":16.82,"High":17.53,"Low":16.76,"TurnoverRate":1.48,"Amount":792575904.0,"Average":17.934502995963143},{"Open":16.71,"Close":15.64,"High":17.05,"Low":15.22,"TurnoverRate":2.13,"Amount":1077832624.0,"Average":16.909353422714766},{"Open":15.73,"Close":15.55,"High":15.94,"Low":14.64,"TurnoverRate":1.8,"Amount":867111296.0,"Average":16.14026070527795},{"Open":15.56,"Close":15.64,"High":15.96,"Low":15.11,"TurnoverRate":1.63,"Amount":790623440.0,"Average":16.28291477364001},{"Open":15.59,"Close":15.38,"High":15.64,"Low":14.92,"TurnoverRate":1.51,"Amount":723029760.0,"Average":16.05501915198348},{"Open":15.43,"Close":16.21,"High":16.31,"Low":15.41,"TurnoverRate":1.49,"Amount":745140928.0,"Average":16.685870703361175},{"Open":16.22,"Close":17.28,"High":17.8,"Low":16.12,"TurnoverRate":2.78,"Amount":1472529296.0,"Average":17.7440960150385},{"Open":17.26,"Close":17.29,"High":17.79,"Low":17.14,"TurnoverRate":2.09,"Amount":1135618752.0,"Average":18.17909138060203},{"Open":17.17,"Close":17.32,"High":17.68,"Low":17.08,"TurnoverRate":1.7,"Amount":922949296.0,"Average":18.120281616033107},{"Open":17.24,"Close":18.67,"High":19.03,"Low":17.19,"TurnoverRate":2.7,"Amount":1538938288.0,"Average":19.107347970057745},{"Open":18.76,"Close":18.85,"High":19.52,"Low":18.37,"TurnoverRate":2.3,"Amount":1349475904.0,"Average":19.672147910370956},{"Open":18.85,"Close":18.67,"High":19.26,"Low":18.56,"TurnoverRate":1.26,"Amount":738123456.0,"Average":19.66320946872927},{"Open":18.27,"Close":19.32,"High":19.36,"Low":18.18,"TurnoverRate":1.47,"Amount":858021008.0,"Average":19.571513151141758}]	[19.42,20.36,20.24,21.26,21.59,22.14,23.17,24.98,25.02,24.75]
[{"Open":13.41,"Close":13.53,"High":13.55,"Low":13.14,"TurnoverRate":0.88,"Amount":369721760.0,"Average":14.096291410423092},{"Open":13.46,"Close":13.09,"High":13.64,"Low":13.07,"TurnoverRate":0.61,"Amount":257540329.0,"Average":14.06417331993578},{"Open":12.92,"Close":13.01,"High":13.11,"Low":12.78,"TurnoverRate":0.58,"Amount":237900860.0,"Average":13.686858017340077},{"Open":13.26,"Close":13.44,"High":13.63,"Low":13.14,"TurnoverRate":0.84,"Amount":356010816.0,"Average":14.219047193021696},{"Open":13.48,"Close":13.47,"High":13.63,"Low":13.32,"TurnoverRate":0.64,"Amount":273083136.0,"Average":14.20295914121661},{"Open":13.55,"Close":13.75,"High":13.93,"Low":13.44,"TurnoverRate":1.24,"Amount":536011456.0,"Average":14.47654514911063},{"Open":13.78,"Close":13.98,"High":14.1,"Low":13.62,"TurnoverRate":1.04,"Amount":454556464.0,"Average":14.641102858283999},{"Open":14.06,"Close":14.22,"High":14.38,"Low":13.98,"TurnoverRate":1.68,"Amount":749258608.0,"Average":14.929693419254052},{"Open":14.52,"Close":14.83,"High":15.05,"Low":14.47,"TurnoverRate":1.87,"Amount":864360928.0,"Average":15.503175173710133},{"Open":14.71,"Close":14.62,"High":14.88,"Low":14.59,"TurnoverRate":1.04,"Amount":480382768.0,"Average":15.450365624597968},{"Open":14.56,"Close":14.45,"High":14.7,"Low":14.2,"TurnoverRate":1.04,"Amount":469449904.0,"Average":15.148480763087328},{"Open":14.27,"Close":14.26,"High":14.63,"Low":14.11,"TurnoverRate":0.93,"Amount":419577168.0,"Average":15.074809327057809},{"Open":14.16,"Close":14.33,"High":14.39,"Low":14.14,"TurnoverRate":0.58,"Amount":261088296.0,"Average":15.019144140775554},{"Open":14.36,"Close":14.39,"High":14.73,"Low":14.3,"TurnoverRate":0.84,"Amount":385010448.0,"Average":15.274191997334032},{"Open":14.39,"Close":14.1,"High":14.46,"Low":14.05,"TurnoverRate":0.61,"Amount":274352592.0,"Average":14.947999433359849},{"Open":14.26,"Close":14.77,"High":14.9,"Low":14.18,"TurnoverRate":1.09,"Amount":501063600.0,"Average":15.326420496256056},{"Open":14.77,"Close":14.58,"High":14.89,"Low":14.53,"TurnoverRate":0.9,"Amount":414078304.0,"Average":15.408023457442454},{"Open":14.57,"Close":15.32,"High":15.35,"Low":14.26,"TurnoverRate":1.02,"Amount":473733056.0,"Average":15.477072074279535},{"Open":15.41,"Close":16.0,"High":16.31,"Low":15.27,"TurnoverRate":2.01,"Amount":999282320.0,"Average":16.64984912733786},{"Open":15.77,"Close":15.76,"High":16.03,"Low":15.62,"TurnoverRate":1.03,"Amount":506676784.0,"Average":16.544331959745833},{"Open":15.71,"Close":14.98,"High":15.73,"Low":14.97,"TurnoverRate":1.53,"Amount":729692800.0,"Average":15.984403169311046},{"Open":14.88,"Close":15.14,"High":15.29,"Low":14.81,"TurnoverRate":0.89,"Amount":421689312.0,"Average":15.824188769306975},{"Open":15.27,"Close":15.25,"High":15.64,"Low":15.16,"TurnoverRate":0.92,"Amount":444549168.0,"Average":16.12847541994703},{"Open":15.27,"Close":15.14,"High":15.36,"Low":14.97,"TurnoverRate":0.7,"Amount":334378000.0,"Average":15.915865029915608},{"Open":15.21,"Close":15.15,"High":15.53,"Low":15.14,"TurnoverRate":1.11,"Amount":531460656.0,"Average":16.095649945940053},{"Open":15.19,"Close":15.41,"High":15.43,"Low":15.19,"TurnoverRate":0.67,"Amount":320813104.0,"Average":16.037768401687696},{"Open":15.45,"Close":15.34,"High":15.46,"Low":15.24,"TurnoverRate":0.62,"Amount":297018560.0,"Average":16.07512948600685},{"Open":15.21,"Close":14.63,"High":15.22,"Low":14.61,"TurnoverRate":0.99,"Amount":463840096.0,"Average":15.62840417395289},{"Open":14.77,"Close":14.83,"High":15.16,"Low":14.52,"TurnoverRate":0.92,"Amount":429566768.0,"Average":15.587450986084148},{"Open":14.81,"Close":14.03,"High":15.02,"Low":13.46,"TurnoverRate":1.51,"Amount":673287344.0,"Average":14.906587848234667}]	[13.92,13.67,13.95,13.92,14.04,14.05,13.9,14.04,14.34,14.37]
[{"Open":19.01,"Close":19.06,"High":19.11,"Low":18.68,"TurnoverRate":0.87,"Amount":510724288.0,"Average":19.677905233064397},{"Open":19.04,"Close":18.67,"High":19.16,"Low":18.57,"TurnoverRate":0.93,"Amount":544146160.0,"Average":19.595312792590352},{"Open":18.95,"Close":19.35,"High":19.55,"Low":18.76,"TurnoverRate":1.3,"Amount":771454576.0,"Average":19.915751951032505},{"Open":19.32,"Close":19.0,"High":20.67,"Low":18.94,"TurnoverRate":1.93,"Amount":1180118448.0,"Average":20.503794523951413},{"Open":18.83,"Close":18.91,"High":19.21,"Low":18.71,"TurnoverRate":0.78,"Amount":458555728.0,"Average":19.6693601907932},{"Open":19.06,"Close":19.03,"High":19.12,"Low":18.61,"TurnoverRate":0.72,"Amount":421358416.0,"Average":19.603536614869267},{"Open":19.11,"Close":19.08,"High":19.31,"Low":18.93,"TurnoverRate":0.52,"Amount":309035536.0,"Average":19.85706714643706},{"Open":18.96,"Close":18.93,"High":19.15,"Low":18.91,"TurnoverRate":0.45,"Amount":266049290.0,"Average":19.723718195836547},{"Open":18.98,"Close":19.27,"High":19.62,"Low":18.91,"TurnoverRate":0.98,"Amount":583443984.0,"Average":20.02732298059892},{"Open":19.18,"Close":19.64,"High":19.95,"Low":19.14,"TurnoverRate":1.16,"Amount":704656048.0,"Average":20.28861463335982},{"Open":19.68,"Close":19.73,"High":19.86,"Low":19.56,"TurnoverRate":0.53,"Amount":322574368.0,"Average":20.45104723261269},{"Open":19.77,"Close":20.26,"High":20.4,"Low":19.65,"TurnoverRate":1.17,"Amount":730456384.0,"Average":20.853737738240703},{"Open":20.26,"Close":20.1,"High":20.3,"Low":20.0,"TurnoverRate":0.61,"Amount":382116752.0,"Average":20.869292845439652},{"Open":20.06,"Close":19.96,"High":20.21,"Low":19.61,"TurnoverRate":0.77,"Amount":474552672.0,"Average":20.585557093095385},{"Open":20.01,"Close":20.08,"High":20.35,"Low":19.86,"TurnoverRate":0.81,"Amount":503727504.0,"Average":20.884917576039005},{"Open":19.96,"Close":18.02,"High":20.16,"Low":18.0,"TurnoverRate":2.89,"Amount":1678254976.0,"Average":19.425146719755546},{"Open":18.07,"Close":17.98,"High":18.25,"Low":17.46,"TurnoverRate":1.62,"Amount":901785776.0,"Average":18.66402112722697},{"Open":17.99,"Close":17.96,"High":18.15,"Low":17.76,"TurnoverRate":0.71,"Amount":394854800.0,"Average":18.692590278172283},{"Open":17.96,"Close":19.25,"High":19.56,"Low":17.94,"TurnoverRate":1.73,"Amount":1012304432.0,"Average":19.60622004268687},{"Open":19.31,"Close":19.6,"High":20.04,"Low":19.01,"TurnoverRate":1.31,"Amount":795428784.0,"Average":20.29010131929352},{"Open":17.57,"Close":17.57,"High":17.57,"Low":17.57,"TurnoverRate":0.09,"Amount":38987483.0,"Average":18.31},{"Open":15.74,"Close":15.74,"High":15.74,"Low":15.74,"TurnoverRate":0.15,"Amount":59026416.0,"Average":16.48},{"Open":14.1,"Close":14.13,"High":14.62,"Low":14.09,"TurnoverRate":11.88,"Amount":4293523552.0,"Average":14.927691583449633},{"Open":13.88,"Close":13.87,"High":14.14,"Low":13.6,"TurnoverRate":6.08,"Amount":2152507344.0,"Average":14.631788933171189},{"Open":13.87,"Close":13.17,"High":13.94,"Low":13.03,"TurnoverRate":5.79,"Amount":1997559088.0,"Average":14.244308064428719},{"Open":13.04,"Close":13.26,"High":13.35,"Low":12.85,"TurnoverRate":3.63,"Amount":1217688480.0,"Average":13.84240269188796},{"Open":13.16,"Close":12.97,"High":13.4,"Low":12.91,"TurnoverRate":2.89,"Amount":970457728.0,"Average":13.857168959160623},{"Open":12.94,"Close":13.03,"High":13.21,"Low":12.91,"TurnoverRate":1.54,"Amount":515018608.0,"Average":13.790056202489618},{"Open":13.02,"Close":12.55,"High":13.02,"Low":12.51,"TurnoverRate":2.39,"Amount":778383296.0,"Average":13.466559448592763},{"Open":12.31,"Close":12.05,"High":12.43,"Low":11.97,"TurnoverRate":1.96,"Amount":611237424.0,"Average":12.898923622028965}]	[12.05,11.91,11.76,11.86,12.06,11.67,11.51,11.1,10.86,11.14]
[{"Open":9.77,"Close":9.77,"High":9.8,"Low":9.7,"TurnoverRate":0.44,"Amount":111218077.0,"Average":10.495935090550475},{"Open":9.78,"Close":9.81,"High":9.84,"Low":9.75,"TurnoverRate":0.4,"Amount":103083531.0,"Average":10.536683021066512},{"Open":9.81,"Close":9.73,"High":9.84,"Low":9.69,"TurnoverRate":0.52,"Amount":132028749.0,"Average":10.487211485761945},{"Open":9.76,"Close":9.83,"High":9.84,"Low":9.63,"TurnoverRate":0.79,"Amount":200034302.0,"Average":10.47371297522868},{"Open":9.82,"Close":9.73,"High":9.84,"Low":9.69,"TurnoverRate":0.53,"Amount":133603118.0,"Average":10.499675272112853},{"Open":9.74,"Close":9.78,"High":9.79,"Low":9.68,"TurnoverRate":0.51,"Amount":130328583.0,"Average":10.476995297238634},{"Open":9.78,"Close":9.85,"High":9.91,"Low":9.74,"TurnoverRate":0.84,"Amount":213502886.0,"Average":10.553932386540582},{"Open":9.82,"Close":9.64,"High":9.85,"Low":9.63,"TurnoverRate":0.71,"Amount":181465962.0,"Average":10.487119055462127},{"Open":9.62,"Close":9.56,"High":9.69,"Low":9.47,"TurnoverRate":0.62,"Amount":155164012.0,"Average":10.31031217191383},{"Open":9.54,"Close":9.59,"High":9.63,"Low":9.52,"TurnoverRate":0.37,"Amount":92300802.0,"Average":10.317895972366612},{"Open":9.58,"Close":9.5,"High":9.61,"Low":9.45,"TurnoverRate":0.38,"Amount":94526474.0,"Average":10.26023011212539},{"Open":9.48,"Close":9.02,"High":9.5,"Low":9.01,"TurnoverRate":0.96,"Amount":231437716.0,"Average":9.909260523127116},{"Open":8.98,"Close":9.11,"High":9.12,"Low":8.94,"TurnoverRate":0.46,"Amount":109583158.0,"Average":9.76833698810861},{"Open":9.07,"Close":9.36,"High":9.4,"Low":9.06,"TurnoverRate":0.73,"Amount":174755286.0,"Average":9.954049623494834},{"Open":9.33,"Close":9.48,"High":9.58,"Low":9.3,"TurnoverRate":0.72,"Amount":178959411.0,"Average":10.206538856380249},{"Open":9.52,"Close":9.73,"High":9.79,"Low":9.41,"TurnoverRate":1.2,"Amount":300668592.0,"Average":10.373391111141778},{"Open":9.74,"Close":10.31,"High":10.35,"Low":9.72,"TurnoverRate":3.01,"Amount":788996432.0,"Average":10.829592124695974},{"Open":10.35,"Close":10.12,"High":10.35,"Low":10.01,"TurnoverRate":1.55,"Amount":407905232.0,"Average":10.8508809610581},{"Open":10.02,"Close":10.02,"High":10.13,"Low":9.89,"TurnoverRate":1.06,"Amount":274810496.0,"Average":10.731976240593282},{"Open":9.98,"Close":10.09,"High":10.2,"Low":9.94,"TurnoverRate":1.09,"Amount":285020880.0,"Average":10.813489693791993},{"Open":10.04,"Close":10.0,"High":10.19,"Low":9.99,"TurnoverRate":0.78,"Amount":204991550.0,"Average":10.822293259281158},{"Open":9.97,"Close":9.98,"High":10.0,"Low":9.85,"TurnoverRate":0.8,"Amount":207748187.0,"Average":10.672087278144504},{"Open":9.99,"Close":10.11,"High":10.17,"Low":9.97,"TurnoverRate":1.06,"Amount":278801024.0,"Average":10.816806493163865},{"Open":10.14,"Close":9.9,"High":10.14,"Low":9.89,"TurnoverRate":0.87,"Amount":226392275.0,"Average":10.716134628401566},{"Open":9.91,"Close":9.83,"High":9.94,"Low":9.79,"TurnoverRate":0.62,"Amount":157522129.0,"Average":10.579694474481332},{"Open":9.83,"Close":9.84,"High":9.87,"Low":9.77,"TurnoverRate":0.51,"Amount":130951485.0,"Average":10.548014063859265},{"Open":9.81,"Close":9.81,"High":9.83,"Low":9.72,"TurnoverRate":0.51,"Amount":129644935.0,"Average":10.512802766763162},{"Open":9.81,"Close":9.74,"High":9.85,"Low":9.71,"TurnoverRate":0.48,"Amount":120980916.0,"Average":10.494527758501041},{"Open":9.75,"Close":9.72,"High":9.84,"Low":9.69,"TurnoverRate":0.53,"Amount":133565084.0,"Average":10.490667776747985},{"Open":9.73,"Close":9.48,"High":9.73,"Low":9.42,"TurnoverRate":0.85,"Amount":212311043.0,"Average":10.289478573990248}]	[9.4,9.26,9.45,9.44,9.41,9.44,9.69,9.75,9.6,9.63]
[{"Open":9.13,"Close":9.03,"High":9.14,"Low":9.03,"TurnoverRate":0.32,"Amount":76070903.0,"Average":9.813700961104303},{"Open":9.01,"Close":8.94,"High":9.03,"Low":8.74,"TurnoverRate":0.74,"Amount":171777931.0,"Average":9.574228250388758},{"Open":8.85,"Close":8.84,"High":8.86,"Low":8.78,"TurnoverRate":0.36,"Amount":83277804.0,"Average":9.560183677920765},{"Open":8.8,"Close":8.77,"High":8.87,"Low":8.76,"TurnoverRate":0.32,"Amount":73538853.0,"Average":9.55124464243967},{"Open":8.78,"Close":8.77,"High":8.8,"Low":8.59,"TurnoverRate":0.7,"Amount":159729023.0,"Average":9.432612069423694},{"Open":8.73,"Close":8.79,"High":8.82,"Low":8.61,"TurnoverRate":0.49,"Amount":112273978.0,"Average":9.44566248538233},{"Open":8.76,"Close":8.72,"High":8.78,"Low":8.67,"TurnoverRate":0.26,"Amount":59580544.0,"Average":9.45002918411369},{"Open":8.7,"Close":8.7,"High":8.72,"Low":8.63,"TurnoverRate":0.3,"Amount":68324198.0,"Average":9.417662269638452},{"Open":8.67,"Close":8.71,"High":8.77,"Low":8.65,"TurnoverRate":0.29,"Amount":65286897.0,"Average":9.459949720346597},{"Open":8.71,"Close":8.69,"High":8.73,"Low":8.67,"TurnoverRate":0.23,"Amount":53429843.0,"Average":9.434567558977257},{"Open":8.71,"Close":8.6,"High":8.71,"Low":8.6,"TurnoverRate":0.43,"Amount":96507064.0,"Average":9.364980834732316},{"Open":8.59,"Close":8.46,"High":8.59,"Low":8.43,"TurnoverRate":0.63,"Amount":140883726.0,"Average":9.226298052364799},{"Open":8.46,"Close":8.35,"High":8.47,"Low":8.32,"TurnoverRate":0.5,"Amount":111002109.0,"Average":9.100696804978233},{"Open":8.35,"Close":8.35,"High":8.38,"Low":8.28,"TurnoverRate":0.37,"Amount":81811067.0,"Average":9.071169889564022},{"Open":8.34,"Close":8.3,"High":8.36,"Low":8.29,"TurnoverRate":0.28,"Amount":61498553.0,"Average":9.054690587317246},{"Open":8.3,"Close":8.47,"High":8.49,"Low":8.07,"TurnoverRate":1.31,"Amount":286273296.0,"Average":9.00071987322987},{"Open":8.38,"Close":8.39,"High":8.42,"Low":8.28,"TurnoverRate":0.37,"Amount":81265904.0,"Average":9.093400769850506},{"Open":8.39,"Close":8.41,"High":8.45,"Low":8.33,"TurnoverRate":0.36,"Amount":79878505.0,"Average":9.121987164114335},{"Open":8.4,"Close":8.31,"High":8.4,"Low":8.28,"TurnoverRate":0.35,"Amount":76403063.0,"Average":9.071304600771743},{"Open":8.29,"Close":8.22,"High":8.31,"Low":8.14,"TurnoverRate":0.44,"Amount":95972329.0,"Average":8.972898614409395},{"Open":8.19,"Close":8.24,"High":8.25,"Low":8.12,"TurnoverRate":0.3,"Amount":64305416.0,"Average":8.930811621576579},{"Open":8.24,"Close":8.25,"High":8.26,"Low":8.14,"TurnoverRate":0.25,"Amount":53917150.0,"Average":8.961398464248912},{"Open":8.26,"Close":8.21,"High":8.26,"Low":8.15,"TurnoverRate":0.19,"Amount":41088539.0,"Average":8.942205271061393},{"Open":8.22,"Close":8.29,"High":8.32,"Low":8.14,"TurnoverRate":0.39,"Amount":84923135.0,"Average":8.965229348112958},{"Open":8.25,"Close":8.2,"High":8.28,"Low":8.14,"TurnoverRate":0.33,"Amount":72284851.0,"Average":8.934424022940203},{"Open":8.17,"Close":8.18,"High":8.22,"Low":8.15,"TurnoverRate":0.31,"Amount":65969972.0,"Average":8.929099374678541},{"Open":8.16,"Close":8.18,"High":8.22,"Low":8.1,"TurnoverRate":0.38,"Amount":82358691.0,"Average":8.904412381611383},{"Open":8.17,"Close":8.37,"High":8.41,"Low":8.16,"TurnoverRate":1.23,"Amount":269407600.0,"Average":9.058853989784698},{"Open":8.38,"Close":8.41,"High":8.42,"Low":8.29,"TurnoverRate":0.39,"Amount":85103384.0,"Average":9.102939779655578},{"Open":8.39,"Close":8.38,"High":8.46,"Low":8.29,"TurnoverRate":0.38,"Amount":83529647.0,"Average":9.126329895330288}]	[8.35,8.33,8.3,8.21,8.21,8.17,8.19,8.2,8.2,8.2]
[{"Open":7.66,"Close":7.71,"High":7.72,"Low":7.56,"TurnoverRate":0.38,"Amount":76496935.0,"Average":8.396383922201368},{"Open":7.73,"Close":7.72,"High":7.74,"Low":7.68,"TurnoverRate":0.28,"Amount":58110322.0,"Average":8.448355262201416},{"Open":7.67,"Close":7.66,"High":7.7,"Low":7.61,"TurnoverRate":0.22,"Amount":44361712.0,"Average":8.395320300524213},{"Open":7.65,"Close":7.67,"High":7.71,"Low":7.6,"TurnoverRate":0.22,"Amount":44290798.0,"Average":8.39827031741818},{"Open":7.65,"Close":7.61,"High":7.65,"Low":7.59,"TurnoverRate":0.3,"Amount":61379781.0,"Average":8.356106595875026},{"Open":7.61,"Close":7.64,"High":7.65,"Low":7.58,"TurnoverRate":0.22,"Amount":44148609.0,"Average":8.351672089591768},{"Open":7.63,"Close":7.75,"High":7.77,"Low":7.61,"TurnoverRate":0.37,"Amount":75990117.0,"Average":8.41995756232687},{"Open":7.75,"Close":7.75,"High":7.89,"Low":7.72,"TurnoverRate":0.42,"Amount":87498725.0,"Average":8.541377475815347},{"Open":7.72,"Close":7.76,"High":7.78,"Low":7.7,"TurnoverRate":0.23,"Amount":47254525.0,"Average":8.483756732495511},{"Open":7.77,"Close":7.8,"High":7.81,"Low":7.72,"TurnoverRate":0.32,"Amount":66074488.0,"Average":8.508394241417497},{"Open":7.81,"Close":7.87,"High":7.88,"Low":7.8,"TurnoverRate":0.33,"Amount":67783710.0,"Average":8.586194185825574},{"Open":7.86,"Close":7.84,"High":7.88,"Low":7.8,"TurnoverRate":0.28,"Amount":57852618.0,"Average":8.582328472459167},{"Open":7.84,"Close":7.76,"High":7.89,"Low":7.73,"TurnoverRate":0.37,"Amount":76471595.0,"Average":8.539923056306256},{"Open":7.72,"Close":7.69,"High":7.76,"Low":7.67,"TurnoverRate":0.27,"Amount":56185371.0,"Average":8.448165729407872},{"Open":7.7,"Close":7.72,"High":7.75,"Low":7.69,"TurnoverRate":0.19,"Amount":38042750.0,"Average":8.46372474859838},{"Open":7.71,"Close":7.69,"High":7.77,"Low":7.67,"TurnoverRate":0.24,"Amount":49438601.0,"Average":8.46768878992892},{"Open":7.68,"Close":7.58,"High":7.68,"Low":7.57,"TurnoverRate":0.29,"Amount":58050850.0,"Average":8.3522797577083},{"Open":7.58,"Close":7.49,"High":7.68,"Low":7.46,"TurnoverRate":0.4,"Amount":79858150.0,"Average":8.345331898173306},{"Open":7.51,"Close":7.53,"High":7.58,"Low":7.48,"TurnoverRate":0.29,"Amount":57141253.0,"Average":8.257406502890174},{"Open":7.41,"Close":7.03,"High":7.41,"Low":6.92,"TurnoverRate":0.7,"Amount":134679571.0,"Average":7.949074001935926},{"Open":6.98,"Close":7.01,"High":7.04,"Low":6.87,"TurnoverRate":0.27,"Amount":50638087.0,"Average":7.707940666098392},{"Open":7.12,"Close":7.09,"High":7.18,"Low":7.08,"TurnoverRate":0.25,"Amount":48251553.0,"Average":7.862528801186267},{"Open":7.03,"Close":7.13,"High":7.17,"Low":6.95,"TurnoverRate":0.26,"Amount":49219525.0,"Average":7.840250565484724},{"Open":7.15,"Close":7.27,"High":7.3,"Low":7.13,"TurnoverRate":0.34,"Amount":65706544.0,"Average":7.9809719539894814},{"Open":7.31,"Close":7.25,"High":7.33,"Low":7.22,"TurnoverRate":0.25,"Amount":48053014.0,"Average":8.004433228391052},{"Open":7.28,"Close":7.25,"High":7.33,"Low":7.23,"TurnoverRate":0.22,"Amount":42266892.0,"Average":8.013136671279883},{"Open":7.16,"Close":7.09,"High":7.19,"Low":7.05,"TurnoverRate":0.28,"Amount":53787907.0,"Average":7.857755361421142},{"Open":7.13,"Close":7.07,"High":7.14,"Low":7.07,"TurnoverRate":0.2,"Amount":38376209.0,"Average":7.843725013285369},{"Open":7.04,"Close":7.05,"High":7.14,"Low":7.02,"TurnoverRate":0.16,"Amount":30370704.0,"Average":7.793154910061328},{"Open":7.06,"Close":7.12,"High":7.15,"Low":7.03,"TurnoverRate":0.25,"Amount":48037097.0,"Average":7.816883960099588}]	[7.16,7.24,7.12,7.03,7.04,7.04,7.03,6.94,6.75,6.61]
[{"Open":5.42,"Close":5.38,"High":5.47,"Low":5.37,"TurnoverRate":0.22,"Amount":33229470.0,"Average":6.14939208320225},{"Open":5.36,"Close":5.35,"High":5.39,"Low":5.26,"TurnoverRate":0.26,"Amount":38241971.0,"Average":6.072949611726033},{"Open":5.35,"Close":5.35,"High":5.4,"Low":5.3,"TurnoverRate":0.2,"Amount":29001757.0,"Average":6.09011927510972},{"Open":5.34,"Close":5.28,"High":5.4,"Low":5.25,"TurnoverRate":0.35,"Amount":51882178.0,"Average":6.060718891640578},{"Open":5.29,"Close":5.38,"High":5.4,"Low":5.28,"TurnoverRate":0.22,"Amount":33086727.0,"Average":6.091749272747358},{"Open":5.36,"Close":5.32,"High":5.41,"Low":5.31,"TurnoverRate":0.23,"Amount":33193519.0,"Average":6.09346091713478},{"Open":5.33,"Close":5.37,"High":5.38,"Low":5.22,"TurnoverRate":0.31,"Amount":45289373.0,"Average":6.042369618294131},{"Open":5.33,"Close":5.24,"High":5.35,"Low":5.23,"TurnoverRate":0.3,"Amount":44141796.0,"Average":6.02190881558484},{"Open":5.24,"Close":4.93,"High":5.28,"Low":4.91,"TurnoverRate":0.51,"Amount":71497961.0,"Average":5.805526450408022},{"Open":5.03,"Close":5.05,"High":5.12,"Low":4.89,"TurnoverRate":0.45,"Amount":62666031.0,"Average":5.754667848222157},{"Open":5.08,"Close":5.15,"High":5.16,"Low":5.03,"TurnoverRate":0.28,"Amount":40160875.0,"Average":5.867612681715245},{"Open":5.17,"Close":5.27,"High":5.3,"Low":5.15,"TurnoverRate":0.34,"Amount":48384933.0,"Average":5.956534900898682},{"Open":5.21,"Close":5.08,"High":5.21,"Low":5.02,"TurnoverRate":0.28,"Amount":39893907.0,"Average":5.8487746485067955},{"Open":5.09,"Close":5.26,"High":5.31,"Low":5.09,"TurnoverRate":0.3,"Amount":43208455.0,"Average":5.977430622803863},{"Open":5.29,"Close":5.27,"High":5.31,"Low":5.23,"TurnoverRate":0.21,"Amount":30666151.0,"Average":6.009200305690547},{"Open":5.27,"Close":5.23,"High":5.28,"Low":5.18,"TurnoverRate":0.17,"Amount":24474991.0,"Average":5.957159790677863},{"Open":5.23,"Close":5.2,"High":5.24,"Low":5.14,"TurnoverRate":0.17,"Amount":24354450.0,"Average":5.9243596292782605},{"Open":5.22,"Close":5.21,"High":5.28,"Low":5.18,"TurnoverRate":0.17,"Amount":24729849.0,"Average":5.972527894508042},{"Open":5.2,"Close":5.11,"High":5.23,"Low":5.09,"TurnoverRate":0.2,"Amount":27958179.0,"Average":5.890893173198483},{"Open":5.14,"Close":5.23,"High":5.23,"Low":5.07,"TurnoverRate":0.36,"Amount":51257075.0,"Average":5.895751618951219},{"Open":5.23,"Close":5.29,"High":5.3,"Low":5.16,"TurnoverRate":0.29,"Amount":42248320.0,"Average":5.978169263205558},{"Open":5.31,"Close":5.46,"High":5.51,"Low":5.31,"TurnoverRate":0.57,"Amount":85098387.0,"Average":6.172901608901913},{"Open":5.47,"Close":5.43,"High":5.49,"Low":5.39,"TurnoverRate":0.27,"Amount":40789939.0,"Average":6.166093088644335},{"Open":5.44,"Close":5.44,"High":5.48,"Low":5.4,"TurnoverRate":0.31,"Amount":46586157.0,"Average":6.176487504143188},{"Open":5.45,"Close":5.43,"High":5.47,"Low":5.38,"TurnoverRate":0.32,"Amount":47486699.0,"Average":6.168706027539621},{"Open":5.42,"Close":5.35,"High":5.45,"Low":5.32,"TurnoverRate":0.3,"Amount":44337693.0,"Average":6.12949374438377},{"Open":5.34,"Close":5.4,"High":5.41,"Low":5.34,"TurnoverRate":0.29,"Amount":42401193.0,"Average":6.1199112349171525},{"Open":5.4,"Close":5.29,"High":5.47,"Low":5.28,"TurnoverRate":0.36,"Amount":52813347.0,"Average":6.115133097898454},{"Open":5.28,"Close":5.11,"High":5.31,"Low":5.02,"TurnoverRate":0.41,"Amount":57857399.0,"Average":5.869140384868988},{"Open":5.09,"Close":5.16,"High":5.24,"Low":5.06,"TurnoverRate":0.32,"Amount":45908195.0,"Average":5.916004510309278}]	[5.12,5.06,5.18,5.14,5.26,5.27,5.39,5.36,5.28,5.32]
[{"Open":4.63,"Close":4.53,"High":4.65,"Low":4.52,"TurnoverRate":0.27,"Amount":32650135.0,"Average":5.064077767782362},{"Open":4.53,"Close":4.58,"High":4.65,"Low":4.51,"TurnoverRate":0.2,"Amount":24283235.0,"Average":5.079962135475503},{"Open":4.49,"Close":4.6,"High":4.61,"Low":4.46,"TurnoverRate":0.22,"Amount":27302049.0,"Average":5.034584631839053},{"Open":4.63,"Close":4.7,"High":4.79,"Low":4.63,"TurnoverRate":0.32,"Amount":40565357.0,"Average":5.198087750996296},{"Open":4.66,"Close":4.7,"High":4.75,"Low":4.63,"TurnoverRate":0.28,"Amount":34743826.0,"Average":5.194794713076762},{"Open":4.67,"Close":4.74,"High":4.75,"Low":4.61,"TurnoverRate":0.29,"Amount":36515657.0,"Average":5.184158467850703},{"Open":4.75,"Close":4.73,"High":4.78,"Low":4.69,"TurnoverRate":0.22,"Amount":27336442.0,"Average":5.227552827338267},{"Open":4.76,"Close":4.78,"High":4.89,"Low":4.76,"TurnoverRate":0.42,"Amount":54391468.0,"Average":5.320968098531613},{"Open":4.81,"Close":4.94,"High":5.0,"Low":4.81,"TurnoverRate":0.36,"Amount":47158652.0,"Average":5.4196002987990575},{"Open":4.94,"Close":5.04,"High":5.06,"Low":4.94,"TurnoverRate":0.39,"Amount":51668324.0,"Average":5.501312180579216},{"Open":5.05,"Close":5.23,"High":5.29,"Low":5.02,"TurnoverRate":0.76,"Amount":104050166.0,"Average":5.668084784171878},{"Open":5.25,"Close":5.07,"High":5.26,"Low":5.05,"TurnoverRate":0.54,"Amount":73730752.0,"Average":5.628559476006535},{"Open":5.09,"Close":5.01,"High":5.13,"Low":5.01,"TurnoverRate":0.33,"Amount":44848160.0,"Average":5.565737971431763},{"Open":4.97,"Close":5.02,"High":5.09,"Low":4.93,"TurnoverRate":0.31,"Amount":41814554.0,"Average":5.521676790619058},{"Open":5.03,"Close":5.21,"High":5.22,"Low":5.03,"TurnoverRate":0.39,"Amount":53441741.0,"Average":5.639991662709092},{"Open":5.15,"Close":5.22,"High":5.3,"Low":5.13,"TurnoverRate":0.48,"Amount":65785569.0,"Average":5.715414936317353},{"Open":5.22,"Close":5.33,"High":5.47,"Low":5.22,"TurnoverRate":0.63,"Amount":89575629.0,"Average":5.835127710717798},{"Open":5.36,"Close":5.39,"High":5.42,"Low":5.28,"TurnoverRate":0.54,"Amount":76839849.0,"Average":5.847558996994026},{"Open":5.39,"Close":5.98,"High":5.98,"Low":5.36,"TurnoverRate":1.61,"Amount":240185414.0,"Average":6.1630250949399565},{"Open":6.11,"Close":6.63,"High":6.63,"Low":6.0,"TurnoverRate":2.33,"Amount":395926592.0,"Average":7.0089769068040395},{"Open":6.72,"Close":6.54,"High":7.31,"Low":6.53,"TurnoverRate":4.51,"Amount":805943792.0,"Average":7.379930792299064},{"Open":6.49,"Close":6.92,"High":7.08,"Low":6.42,"TurnoverRate":3.62,"Amount":640484512.0,"Average":7.304662688637069},{"Open":6.91,"Close":6.56,"High":6.91,"Low":6.43,"TurnoverRate":2.66,"Amount":457612112.0,"Average":7.117559687308495},{"Open":6.34,"Close":5.86,"High":6.36,"Low":5.86,"TurnoverRate":2.6,"Amount":410756704.0,"Average":6.525986810016253},{"Open":5.79,"Close":5.78,"High":5.93,"Low":5.65,"TurnoverRate":1.27,"Amount":193003744.0,"Average":6.261780971692757},{"Open":5.82,"Close":5.75,"High":5.87,"Low":5.63,"TurnoverRate":1.06,"Amount":158810525.0,"Average":6.2177933386319415},{"Open":5.75,"Close":5.73,"High":5.77,"Low":5.59,"TurnoverRate":0.93,"Amount":138548288.0,"Average":6.160521838886246},{"Open":5.76,"Close":5.6,"High":5.89,"Low":5.59,"TurnoverRate":1.36,"Amount":205729766.0,"Average":6.238734784480929},{"Open":5.58,"Close":5.51,"High":5.63,"Low":5.37,"TurnoverRate":1.05,"Amount":152075275.0,"Average":5.989715196105461},{"Open":5.69,"Close":5.64,"High":5.74,"Low":5.54,"TurnoverRate":0.95,"Amount":141012892.0,"Average":6.14644157927313}]	[5.64,5.51,5.44,5.44,5.4,5.38,5.39,5.43,5.39,5.04]
[{"Open":5.46,"Close":5.43,"High":5.55,"Low":5.39,"TurnoverRate":0.58,"Amount":83540724.0,"Average":5.954265309613411},{"Open":5.46,"Close":5.64,"High":5.64,"Low":5.42,"TurnoverRate":0.8,"Amount":117372393.0,"Average":6.0362462071732},{"Open":5.71,"Close":6.08,"High":6.09,"Low":5.71,"TurnoverRate":1.54,"Amount":238160835.0,"Average":6.408529832010785},{"Open":6.19,"Close":6.02,"High":6.37,"Low":5.99,"TurnoverRate":1.79,"Amount":288274544.0,"Average":6.653277634427463},{"Open":5.86,"Close":5.93,"High":6.04,"Low":5.82,"TurnoverRate":1.49,"Amount":231112575.0,"Average":6.407317279408707},{"Open":5.97,"Close":5.83,"High":5.99,"Low":5.78,"TurnoverRate":0.89,"Amount":136942940.0,"Average":6.359352840378748},{"Open":5.86,"Close":5.76,"High":5.87,"Low":5.68,"TurnoverRate":1.2,"Amount":181497657.0,"Average":6.230288759590135},{"Open":5.79,"Close":5.97,"High":6.08,"Low":5.79,"TurnoverRate":1.65,"Amount":257788093.0,"Average":6.440242457098459},{"Open":5.93,"Close":6.62,"High":6.62,"Low":5.91,"TurnoverRate":2.93,"Amount":486861904.0,"Average":6.866329561657244},{"Open":6.99,"Close":7.25,"High":7.26,"Low":6.65,"TurnoverRate":3.62,"Amount":653096528.0,"Average":7.461453271700709},{"Open":7.07,"Close":7.47,"High":7.48,"Low":6.95,"TurnoverRate":3.07,"Amount":572728336.0,"Average":7.7151027215035555},{"Open":7.24,"Close":7.13,"High":7.3,"Low":6.98,"TurnoverRate":2.12,"Amount":390698720.0,"Average":7.6051077215357425},{"Open":7.18,"Close":7.77,"High":7.78,"Low":7.01,"TurnoverRate":1.97,"Amount":371224784.0,"Average":7.801970622665817},{"Open":7.67,"Close":7.88,"High":8.06,"Low":7.58,"TurnoverRate":2.29,"Amount":460439664.0,"Average":8.323640682537588},{"Open":7.87,"Close":7.96,"High":8.18,"Low":7.67,"TurnoverRate":1.79,"Amount":363611760.0,"Average":8.389246607263985},{"Open":7.81,"Close":7.5,"High":7.95,"Low":7.19,"TurnoverRate":1.88,"Amount":362599248.0,"Average":7.950151351375054},{"Open":7.49,"Close":8.18,"High":8.3,"Low":7.45,"TurnoverRate":3.49,"Amount":719726480.0,"Average":8.510342576870503},{"Open":8.01,"Close":7.97,"High":8.1,"Low":7.72,"TurnoverRate":2.17,"Amount":440986752.0,"Average":8.399459675668263},{"Open":7.87,"Close":7.83,"High":7.96,"Low":7.73,"TurnoverRate":1.05,"Amount":212213017.0,"Average":8.311616239948927},{"Open":7.63,"Close":7.5,"High":7.68,"Low":7.22,"TurnoverRate":1.72,"Amount":330760864.0,"Average":7.936521050585712},{"Open":7.47,"Close":7.61,"High":7.73,"Low":7.4,"TurnoverRate":1.23,"Amount":241986026.0,"Average":8.107223417157483},{"Open":7.55,"Close":7.8,"High":7.83,"Low":7.32,"TurnoverRate":1.28,"Amount":249824450.0,"Average":8.080043792268109},{"Open":7.68,"Close":7.57,"High":7.7,"Low":7.48,"TurnoverRate":0.93,"Amount":182636801.0,"Average":8.07830756845937},{"Open":7.56,"Close":7.33,"High":7.6,"Low":7.26,"TurnoverRate":0.74,"Amount":140217011.0,"Average":7.8492703639223675},{"Open":7.31,"Close":7.26,"High":7.37,"Low":7.02,"TurnoverRate":0.53,"Amount":98364571.0,"Average":7.6647916747835705},{"Open":7.2,"Close":7.29,"High":7.35,"Low":7.13,"TurnoverRate":0.43,"Amount":81070776.0,"Average":7.727649985702031},{"Open":7.23,"Close":7.5,"High":7.54,"Low":7.2,"TurnoverRate":0.69,"Amount":132798880.0,"Average":7.89825439968597},{"Open":7.51,"Close":7.7,"High":7.71,"Low":7.51,"TurnoverRate":0.93,"Amount":183545369.0,"Average":8.122662556922029},{"Open":7.71,"Close":7.75,"High":7.8,"Low":7.6,"TurnoverRate":1.06,"Amount":209134766.0,"Average":8.183263918235745},{"Open":7.65,"Close":7.8,"High":7.84,"Low":7.64,"TurnoverRate":1.19,"Amount":237466562.0,"Average":8.275220744282324}]	[7.8,8.3,7.89,7.84,7.81,7.66,7.74,7.58,7.6,7.59]
[{"Open":6.12,"Close":6.29,"High":6.44,"Low":6.08,"TurnoverRate":0.75,"Amount":122489842.0,"Average":6.7516531622405225},{"Open":6.35,"Close":6.42,"High":6.49,"Low":6.29,"TurnoverRate":0.56,"Amount":94496404.0,"Average":6.919670479342716},{"Open":6.46,"Close":6.39,"High":6.49,"Low":6.32,"TurnoverRate":0.36,"Amount":59471378.0,"Average":6.865937564940313},{"Open":6.39,"Close":6.19,"High":6.39,"Low":6.13,"TurnoverRate":0.57,"Amount":93251554.0,"Average":6.7030545292485515},{"Open":6.2,"Close":6.14,"High":6.2,"Low":6.11,"TurnoverRate":0.28,"Amount":44617296.0,"Average":6.642246174001072},{"Open":6.14,"Close":6.13,"High":6.21,"Low":6.12,"TurnoverRate":0.22,"Amount":35752298.0,"Average":6.649734585697015},{"Open":6.12,"Close":5.98,"High":6.15,"Low":5.93,"TurnoverRate":0.44,"Amount":68959733.0,"Average":6.489594869285352},{"Open":6.08,"Close":6.21,"High":6.24,"Low":6.06,"TurnoverRate":0.45,"Amount":72720334.0,"Average":6.655226964893656},{"Open":6.21,"Close":6.19,"High":6.22,"Low":6.15,"TurnoverRate":0.3,"Amount":49171104.0,"Average":6.6804026900346445},{"Open":6.24,"Close":6.28,"High":6.38,"Low":6.16,"TurnoverRate":0.61,"Amount":100619172.0,"Average":6.768454785784917},{"Open":6.3,"Close":6.32,"High":6.39,"Low":6.2,"TurnoverRate":0.53,"Amount":86621668.0,"Average":6.798548645339529},{"Open":6.26,"Close":6.28,"High":6.3,"Low":6.2,"TurnoverRate":0.26,"Amount":42329608.0,"Average":6.732985732236873},{"Open":6.24,"Close":6.02,"High":6.24,"Low":5.99,"TurnoverRate":0.45,"Amount":71296457.0,"Average":6.54684551247911},{"Open":6.01,"Close":6.01,"High":6.02,"Low":5.95,"TurnoverRate":0.2,"Amount":30534217.0,"Average":6.466647676733449},{"Open":6.03,"Close":5.98,"High":6.03,"Low":5.92,"TurnoverRate":0.13,"Amount":20094628.0,"Average":6.453617239939621},{"Open":5.94,"Close":5.98,"High":6.03,"Low":5.92,"TurnoverRate":0.17,"Amount":26724685.0,"Average":6.46742292241421},{"Open":5.96,"Close":5.98,"High":6.0,"Low":5.94,"TurnoverRate":0.13,"Amount":19738105.0,"Average":6.453102625298329},{"Open":5.96,"Close":6.02,"High":6.07,"Low":5.88,"TurnoverRate":0.22,"Amount":33867982.0,"Average":6.470146527844111},{"Open":6.0,"Close":5.99,"High":6.01,"Low":5.95,"TurnoverRate":0.14,"Amount":22458842.0,"Average":6.468001612763874},{"Open":5.99,"Close":5.96,"High":6.0,"Low":5.95,"TurnoverRate":0.1,"Amount":15749884.0,"Average":6.466000492651285},{"Open":5.95,"Close":5.91,"High":5.96,"Low":5.88,"TurnoverRate":0.15,"Amount":23098949.0,"Average":6.398246357542519},{"Open":5.92,"Close":5.94,"High":5.99,"Low":5.91,"TurnoverRate":0.16,"Amount":24905824.0,"Average":6.431458747579083},{"Open":5.96,"Close":5.89,"High":5.96,"Low":5.83,"TurnoverRate":0.2,"Amount":30062996.0,"Average":6.358232731271943},{"Open":5.88,"Close":5.9,"High":5.9,"Low":5.85,"TurnoverRate":0.09,"Amount":14524468.0,"Average":6.375134091208357},{"Open":5.9,"Close":5.93,"High":5.95,"Low":5.89,"TurnoverRate":0.14,"Amount":21194038.0,"Average":6.42457728333687},{"Open":5.9,"Close":5.91,"High":5.92,"Low":5.88,"TurnoverRate":0.12,"Amount":18354712.0,"Average":6.387802603187861},{"Open":5.91,"Close":5.88,"High":5.91,"Low":5.85,"TurnoverRate":0.15,"Amount":23762650.0,"Average":6.357049224184055},{"Open":5.88,"Close":5.79,"High":5.88,"Low":5.74,"TurnoverRate":0.26,"Amount":39724823.0,"Average":6.282690379414509},{"Open":5.79,"Close":5.8,"High":5.84,"Low":5.77,"TurnoverRate":0.13,"Amount":20406705.0,"Average":6.296810972599358},{"Open":5.8,"Close":5.8,"High":5.82,"Low":5.76,"TurnoverRate":0.12,"Amount":18494526.0,"Average":6.279974872665535}]	[5.76,5.69,5.58,5.37,5.39,5.29,5.31,5.22,5.21,5.25]
[{"Open":5.15,"Close":5.09,"High":5.15,"Low":5.06,"TurnoverRate":0.2,"Amount":26755049.0,"Average":5.532818206257626},{"Open":5.08,"Close":5.09,"High":5.09,"Low":5.02,"TurnoverRate":0.16,"Amount":21401402.0,"Average":5.4906362563497355},{"Open":5.09,"Close":5.09,"High":5.11,"Low":5.05,"TurnoverRate":0.14,"Amount":19287679.0,"Average":5.517544125640072},{"Open":5.09,"Close":5.08,"High":5.09,"Low":5.04,"TurnoverRate":0.12,"Amount":15796581.0,"Average":5.505186101624033},{"Open":5.06,"Close":5.07,"High":5.09,"Low":5.04,"TurnoverRate":0.11,"Amount":14528190.0,"Average":5.502060215868207},{"Open":5.07,"Close":5.11,"High":5.11,"Low":5.03,"TurnoverRate":0.15,"Amount":20155177.0,"Average":5.510944412544774},{"Open":5.14,"Close":5.3,"High":5.39,"Low":5.13,"TurnoverRate":0.55,"Amount":75490578.0,"Average":5.69160312134806},{"Open":5.32,"Close":5.37,"High":5.4,"Low":5.23,"TurnoverRate":0.58,"Amount":80345802.0,"Average":5.7636046828596434},{"Open":5.32,"Close":5.28,"High":5.35,"Low":5.19,"TurnoverRate":0.31,"Amount":42617708.0,"Average":5.695803162129292},{"Open":5.23,"Close":5.27,"High":5.28,"Low":5.2,"TurnoverRate":0.24,"Amount":32359007.0,"Average":5.686696132014129},{"Open":5.26,"Close":5.31,"High":5.31,"Low":5.2,"TurnoverRate":0.25,"Amount":34304457.0,"Average":5.691324263790958},{"Open":5.32,"Close":5.27,"High":5.36,"Low":5.22,"TurnoverRate":0.3,"Amount":42126896.0,"Average":5.711811698348564},{"Open":5.26,"Close":5.24,"High":5.28,"Low":5.19,"TurnoverRate":0.27,"Amount":37003671.0,"Average":5.675757868580894},{"Open":5.22,"Close":5.19,"High":5.24,"Low":5.13,"TurnoverRate":0.23,"Amount":30833438.0,"Average":5.620283625890888},{"Open":5.16,"Close":5.17,"High":5.21,"Low":5.15,"TurnoverRate":0.17,"Amount":23326039.0,"Average":5.618160119463378},{"Open":5.18,"Close":5.16,"High":5.21,"Low":5.16,"TurnoverRate":0.2,"Amount":27566559.0,"Average":5.628125561453655},{"Open":5.16,"Close":5.08,"High":5.16,"Low":5.03,"TurnoverRate":0.21,"Amount":28199972.0,"Average":5.510820761353865},{"Open":5.06,"Close":5.06,"High":5.08,"Low":5.03,"TurnoverRate":0.13,"Amount":16661008.0,"Average":5.492157172995781},{"Open":5.06,"Close":5.05,"High":5.06,"Low":5.02,"TurnoverRate":0.1,"Amount":13569413.0,"Average":5.476174583316518},{"Open":5.03,"Close":5.05,"High":5.06,"Low":5.03,"TurnoverRate":0.14,"Amount":17912528.0,"Average":5.479513000917712},{"Open":5.04,"Close":5.03,"High":5.05,"Low":5.01,"TurnoverRate":0.12,"Amount":16297835.0,"Average":5.462473186754257},{"Open":5.02,"Close":5.03,"High":5.05,"Low":4.99,"TurnoverRate":0.11,"Amount":14571723.0,"Average":5.461665292353823},{"Open":5.03,"Close":5.08,"High":5.09,"Low":5.01,"TurnoverRate":0.11,"Amount":15288877.0,"Average":5.496037457761162},{"Open":5.09,"Close":5.05,"High":5.1,"Low":5.04,"TurnoverRate":0.08,"Amount":10813862.0,"Average":5.502397598331044},{"Open":5.03,"Close":5.03,"High":5.05,"Low":5.01,"TurnoverRate":0.07,"Amount":9725089.0,"Average":5.469063659880779},{"Open":5.04,"Close":5.03,"High":5.09,"Low":5.01,"TurnoverRate":0.16,"Amount":20733863.0,"Average":5.486164898261583},{"Open":5.03,"Close":5.09,"High":5.11,"Low":5.01,"TurnoverRate":0.15,"Amount":20334684.0,"Average":5.510007858013819},{"Open":5.09,"Close":5.06,"High":5.11,"Low":5.04,"TurnoverRate":0.1,"Amount":13856291.0,"Average":5.502021521601017},{"Open":5.07,"Close":5.06,"High":5.08,"Low":5.03,"TurnoverRate":0.12,"Amount":15806834.0,"Average":5.499750878535889},{"Open":5.06,"Close":5.06,"High":5.07,"Low":5.04,"TurnoverRate":0.07,"Amount":9695414.0,"Average":5.500632020878248}]	[5.05,5.08,5.09,5.09,5.11,5.11,5.16,5.2,5.19,5.15]
[{"Open":4.75,"Close":4.72,"High":4.79,"Low":4.69,"TurnoverRate":0.43,"Amount":53946554.0,"Average":5.17284385547714},{"Open":4.73,"Close":4.72,"High":4.78,"Low":4.7,"TurnoverRate":0.34,"Amount":43024483.0,"Average":5.17569086228467},{"Open":4.74,"Close":4.82,"High":4.86,"Low":4.64,"TurnoverRate":0.71,"Amount":89188715.0,"Average":5.1918198117436125},{"Open":4.81,"Close":4.91,"High":4.93,"Low":4.77,"TurnoverRate":0.65,"Amount":82989559.0,"Average":5.291284158579972},{"Open":4.9,"Close":4.84,"High":4.9,"Low":4.81,"TurnoverRate":0.46,"Amount":58312817.0,"Average":5.283250160818316},{"Open":4.74,"Close":4.87,"High":4.92,"Low":4.72,"TurnoverRate":0.6,"Amount":77284128.0,"Average":5.280990542830591},{"Open":4.85,"Close":4.99,"High":5.15,"Low":4.79,"TurnoverRate":0.98,"Amount":129348618.0,"Average":5.437877544499845},{"Open":4.99,"Close":4.95,"High":5.03,"Low":4.91,"TurnoverRate":0.4,"Amount":52556002.0,"Average":5.405716959978606},{"Open":4.84,"Close":4.75,"High":4.93,"Low":4.67,"TurnoverRate":0.58,"Amount":73243478.0,"Average":5.222574798208836},{"Open":4.75,"Close":4.99,"High":4.99,"Low":4.72,"TurnoverRate":0.55,"Amount":71506247.0,"Average":5.334495654444403},{"Open":5.04,"Close":5.09,"High":5.2,"Low":5.01,"TurnoverRate":0.83,"Amount":110546324.0,"Average":5.519010089814829},{"Open":5.12,"Close":5.52,"High":5.53,"Low":5.05,"TurnoverRate":1.37,"Amount":189705672.0,"Average":5.729454374127923},{"Open":5.55,"Close":5.58,"High":5.63,"Low":5.41,"TurnoverRate":1.06,"Amount":153016715.0,"Average":5.968309592717118},{"Open":5.51,"Close":6.01,"High":6.12,"Low":5.5,"TurnoverRate":2.37,"Amount":359725600.0,"Average":6.2687002042366915},{"Open":6.06,"Close":5.71,"High":6.06,"Low":5.61,"TurnoverRate":1.37,"Amount":207221572.0,"Average":6.254556024061839},{"Open":5.64,"Close":5.72,"High":5.76,"Low":5.44,"TurnoverRate":1.08,"Amount":157785964.0,"Average":6.051096197211186},{"Open":5.76,"Close":5.63,"High":5.81,"Low":5.54,"TurnoverRate":0.75,"Amount":111164304.0,"Average":6.088792585938698},{"Open":5.56,"Close":5.44,"High":5.61,"Low":5.32,"TurnoverRate":0.72,"Amount":102347811.0,"Average":5.878476962310317},{"Open":5.15,"Close":5.3,"High":5.34,"Low":5.09,"TurnoverRate":0.75,"Amount":102365317.0,"Average":5.653980502623584},{"Open":5.33,"Close":5.27,"High":5.66,"Low":5.09,"TurnoverRate":1.39,"Amount":195471516.0,"Average":5.805768477954171},{"Open":5.14,"Close":5.03,"High":5.3,"Low":4.85,"TurnoverRate":1.09,"Amount":144581772.0,"Average":5.462326428374432},{"Open":5.03,"Close":4.92,"High":5.18,"Low":4.82,"TurnoverRate":0.67,"Amount":87965447.0,"Average":5.446271058415627},{"Open":4.88,"Close":4.87,"High":4.92,"Low":4.67,"TurnoverRate":0.48,"Amount":60985651.0,"Average":5.244994667767514},{"Open":4.9,"Close":4.9,"High":4.95,"Low":4.8,"TurnoverRate":0.33,"Amount":43066429.0,"Average":5.315596218171046},{"Open":4.74,"Close":4.75,"High":4.81,"Low":4.67,"TurnoverRate":0.34,"Amount":42670874.0,"Average":5.173669507862798},{"Open":4.8,"Close":4.84,"High":4.86,"Low":4.74,"TurnoverRate":0.29,"Amount":37044740.0,"Average":5.237264077587548},{"Open":4.92,"Close":4.93,"High":4.98,"Low":4.82,"TurnoverRate":0.42,"Amount":53784288.0,"Average":5.342261688369737},{"Open":4.89,"Close":4.82,"High":4.91,"Low":4.77,"TurnoverRate":0.26,"Amount":32723618.0,"Average":5.283542100589328},{"Open":4.87,"Close":5.0,"High":5.16,"Low":4.82,"TurnoverRate":0.63,"Amount":83333622.0,"Average":5.437082645544761},{"Open":4.92,"Close":5.06,"High":5.12,"Low":4.89,"TurnoverRate":0.6,"Amount":79597572.0,"Average":5.4610525882474015}]	[5.08,5.06,4.87,4.96,4.98,4.99,4.96,4.98,4.91,4.8]
[{"Open":4.99,"Close":4.98,"High":5.03,"Low":4.95,"TurnoverRate":0.34,"Amount":46744003.0,"Average":5.429162466027085},{"Open":5.0,"Close":4.98,"High":5.02,"Low":4.97,"TurnoverRate":0.27,"Amount":36637351.0,"Average":5.428640371023426},{"Open":5.0,"Close":4.98,"High":5.08,"Low":4.97,"TurnoverRate":0.34,"Amount":46337111.0,"Average":5.4536704525392805},{"Open":4.98,"Close":5.04,"High":5.06,"Low":4.96,"TurnoverRate":0.25,"Amount":34734106.0,"Average":5.454733420230224},{"Open":5.05,"Close":5.04,"High":5.06,"Low":4.97,"TurnoverRate":0.35,"Amount":48858835.0,"Average":5.454212435811565},{"Open":5.04,"Close":5.05,"High":5.07,"Low":5.0,"TurnoverRate":0.28,"Amount":38462763.0,"Average":5.471777132858179},{"Open":5.05,"Close":5.16,"High":5.16,"Low":5.01,"TurnoverRate":0.48,"Amount":67636149.0,"Average":5.546174201113562},{"Open":5.15,"Close":5.13,"High":5.17,"Low":5.11,"TurnoverRate":0.25,"Amount":34670528.0,"Average":5.57144225361166},{"Open":5.11,"Close":5.22,"High":5.69,"Low":5.08,"TurnoverRate":0.79,"Amount":114238360.0,"Average":5.710633107550801},{"Open":5.25,"Close":5.5,"High":5.52,"Low":5.19,"TurnoverRate":0.92,"Amount":134657622.0,"Average":5.792996399210149},{"Open":5.46,"Close":5.62,"High":5.68,"Low":5.42,"TurnoverRate":1.14,"Amount":173180901.0,"Average":5.99577967580443},{"Open":5.7,"Close":5.65,"High":5.8,"Low":5.55,"TurnoverRate":1.56,"Amount":241995625.0,"Average":6.139761382232427},{"Open":5.62,"Close":5.69,"High":5.75,"Low":5.6,"TurnoverRate":0.91,"Amount":139956244.0,"Average":6.111332818074241},{"Open":5.74,"Close":6.0,"High":6.02,"Low":5.74,"TurnoverRate":2.1,"Amount":336808704.0,"Average":6.335575632741739},{"Open":6.22,"Close":6.0,"High":6.31,"Low":5.97,"TurnoverRate":2.28,"Amount":377180288.0,"Average":6.526152483251204},{"Open":5.93,"Close":6.12,"High":6.14,"Low":5.89,"TurnoverRate":1.47,"Amount":240890700.0,"Average":6.46211109143878},{"Open":6.06,"Close":6.0,"High":6.15,"Low":5.95,"TurnoverRate":1.58,"Amount":258605493.0,"Average":6.479343285152697},{"Open":5.99,"Close":5.86,"High":5.99,"Low":5.74,"TurnoverRate":1.79,"Amount":285693856.0,"Average":6.300212716691623},{"Open":5.83,"Close":5.87,"High":5.91,"Low":5.74,"TurnoverRate":1.2,"Amount":189962324.0,"Average":6.271039350323518},{"Open":5.86,"Close":5.85,"High":5.94,"Low":5.7,"TurnoverRate":1.14,"Amount":180398178.0,"Average":6.253685100895423},{"Open":5.85,"Close":5.71,"High":5.9,"Low":5.64,"TurnoverRate":0.88,"Amount":137656281.0,"Average":6.1706860288415415},{"Open":5.7,"Close":5.6,"High":5.76,"Low":5.53,"TurnoverRate":0.76,"Amount":116406456.0,"Average":6.095025603970972},{"Open":5.6,"Close":5.47,"High":5.62,"Low":5.36,"TurnoverRate":0.83,"Amount":124447459.0,"Average":5.9209098261990745},{"Open":5.49,"Close":5.62,"High":5.69,"Low":5.44,"TurnoverRate":0.74,"Amount":111823657.0,"Average":5.987911956690531},{"Open":5.69,"Close":5.66,"High":5.75,"Low":5.62,"TurnoverRate":0.61,"Amount":95070031.0,"Average":6.118392562940843},{"Open":5.64,"Close":5.64,"High":5.71,"Low":5.56,"TurnoverRate":0.55,"Amount":84445828.0,"Average":6.084870154200893},{"Open":5.6,"Close":5.53,"High":5.6,"Low":5.41,"TurnoverRate":0.51,"Amount":77424463.0,"Average":5.948681024017702},{"Open":5.46,"Close":5.37,"High":5.56,"Low":5.31,"TurnoverRate":0.54,"Amount":79511203.0,"Average":5.8509292468449905},{"Open":5.36,"Close":5.29,"High":5.39,"Low":5.23,"TurnoverRate":0.34,"Amount":48661047.0,"Average":5.712329138590849},{"Open":5.29,"Close":5.31,"High":5.35,"Low":5.27,"TurnoverRate":0.23,"Amount":33508197.0,"Average":5.746265326771046}]	[5.28,5.39,5.4,5.44,5.54,5.52,5.55,5.53,5.45,5.51]
[{"Open":5.31,"Close":5.28,"High":5.32,"Low":5.27,"TurnoverRate":0.13,"Amount":18664047.0,"Average":5.6554290649051575},{"Open":5.29,"Close":5.32,"High":5.33,"Low":5.27,"TurnoverRate":0.16,"Amount":22446690.0,"Average":5.6697878252083855},{"Open":5.32,"Close":5.3,"High":5.34,"Low":5.26,"TurnoverRate":0.2,"Amount":29227342.0,"Average":5.6645428997809955},{"Open":5.28,"Close":5.27,"High":5.28,"Low":5.23,"TurnoverRate":0.15,"Amount":21693041.0,"Average":5.619085375330259},{"Open":5.26,"Close":5.27,"High":5.28,"Low":5.21,"TurnoverRate":0.17,"Amount":23531624.0,"Average":5.6085096646566726},{"Open":5.24,"Close":5.26,"High":5.27,"Low":5.22,"TurnoverRate":0.11,"Amount":15597946.0,"Average":5.611579363937257},{"Open":5.24,"Close":5.27,"High":5.28,"Low":5.23,"TurnoverRate":0.18,"Amount":25761555.0,"Average":5.62651356309789},{"Open":5.24,"Close":5.26,"High":5.3,"Low":5.21,"TurnoverRate":0.14,"Amount":20302224.0,"Average":5.609898867090356},{"Open":5.24,"Close":5.23,"High":5.25,"Low":5.2,"TurnoverRate":0.11,"Amount":15594245.0,"Average":5.590737819524612},{"Open":5.22,"Close":5.2,"High":5.23,"Low":5.16,"TurnoverRate":0.14,"Amount":19464715.0,"Average":5.556901621559895},{"Open":5.2,"Close":5.2,"High":5.2,"Low":5.14,"TurnoverRate":0.14,"Amount":20058383.0,"Average":5.540071535104679},{"Open":5.18,"Close":5.15,"High":5.21,"Low":5.1,"TurnoverRate":0.22,"Amount":30123801.0,"Average":5.514957526271465},{"Open":5.11,"Close":5.04,"High":5.13,"Low":5.0,"TurnoverRate":0.29,"Amount":39391732.0,"Average":5.407461117135915},{"Open":5.03,"Close":5.04,"High":5.07,"Low":5.02,"TurnoverRate":0.17,"Amount":23883858.0,"Average":5.411791176670518},{"Open":5.05,"Close":5.12,"High":5.18,"Low":5.04,"TurnoverRate":0.27,"Amount":36942185.0,"Average":5.498003482557447},{"Open":5.15,"Close":5.14,"High":5.17,"Low":5.1,"TurnoverRate":0.13,"Amount":17836558.0,"Average":5.5006963547770305},{"Open":5.14,"Close":5.12,"High":5.15,"Low":5.09,"TurnoverRate":0.12,"Amount":16421787.0,"Average":5.481969221524904},{"Open":5.12,"Close":5.16,"High":5.19,"Low":5.11,"TurnoverRate":0.24,"Amount":33656393.0,"Average":5.534862682541771},{"Open":5.16,"Close":5.09,"High":5.18,"Low":5.06,"TurnoverRate":0.28,"Amount":38268097.0,"Average":5.477826653306614},{"Open":5.08,"Close":5.08,"High":5.09,"Low":5.04,"TurnoverRate":0.16,"Amount":21995221.0,"Average":5.428238153998025},{"Open":5.05,"Close":5.08,"High":5.09,"Low":5.04,"TurnoverRate":0.17,"Amount":22912177.0,"Average":5.439092462908012},{"Open":5.07,"Close":5.04,"High":5.07,"Low":4.98,"TurnoverRate":0.27,"Amount":36783947.0,"Average":5.379657628407628},{"Open":5.04,"Close":5.05,"High":5.05,"Low":5.02,"TurnoverRate":0.14,"Amount":19638231.0,"Average":5.407597477695782},{"Open":5.04,"Close":5.1,"High":5.1,"Low":5.02,"TurnoverRate":0.22,"Amount":30892484.0,"Average":5.439487965066117},{"Open":5.08,"Close":5.13,"High":5.13,"Low":5.07,"TurnoverRate":0.17,"Amount":23486135.0,"Average":5.477049275903081},{"Open":5.13,"Close":5.13,"High":5.15,"Low":5.1,"TurnoverRate":0.12,"Amount":16445534.0,"Average":5.500914503612523},{"Open":5.1,"Close":5.13,"High":5.14,"Low":5.09,"TurnoverRate":0.1,"Amount":14288518.0,"Average":5.488828365089121},{"Open":5.13,"Close":5.15,"High":5.18,"Low":5.11,"TurnoverRate":0.22,"Amount":31249301.0,"Average":5.5136743948055615},{"Open":5.15,"Close":5.15,"High":5.17,"Low":5.13,"TurnoverRate":0.14,"Amount":19120214.0,"Average":5.515870643895684},{"Open":5.15,"Close":5.13,"High":5.16,"Low":5.1,"TurnoverRate":0.22,"Amount":30059865.0,"Average":5.494500904787147}]	[5.11,5.1,5.15,5.19,5.22,5.28,5.27,5.25,5.22,5.25]
[{"Open":4.42,"Close":4.41,"High":4.45,"Low":4.39,"TurnoverRate":0.15,"Amount":18191355.0,"Average":4.781913411492561},{"Open":4.41,"Close":4.41,"High":4.44,"Low":4.4,"TurnoverRate":0.17,"Amount":20211092.0,"Average":4.785955955481885},{"Open":4.4,"Close":4.43,"High":4.45,"Low":4.38,"TurnoverRate":0.15,"Amount":18522707.0,"Average":4.7846219616149614},{"Open":4.44,"Close":4.5,"High":4.52,"Low":4.42,"TurnoverRate":0.17,"Amount":20756641.0,"Average":4.851382727591446},{"Open":4.51,"Close":4.49,"High":4.54,"Low":4.48,"TurnoverRate":0.34,"Amount":41648656.0,"Average":4.868853064612291},{"Open":4.51,"Close":4.56,"High":4.58,"Low":4.48,"TurnoverRate":0.3,"Amount":36637396.0,"Average":4.896672859224014},{"Open":4.57,"Close":4.61,"High":4.67,"Low":4.57,"TurnoverRate":0.27,"Amount":34736183.0,"Average":4.995137043428243},{"Open":4.62,"Close":4.57,"High":4.65,"Low":4.56,"TurnoverRate":0.22,"Amount":27626534.0,"Average":4.9612164855885785},{"Open":4.57,"Close":4.59,"High":4.6,"Low":4.57,"TurnoverRate":0.16,"Amount":19816901.0,"Average":4.954844605575697},{"Open":4.58,"Close":4.6,"High":4.75,"Low":4.57,"TurnoverRate":0.91,"Amount":115522568.0,"Average":5.012564456362327},{"Open":4.53,"Close":4.51,"High":4.58,"Low":4.51,"TurnoverRate":0.4,"Amount":49475356.0,"Average":4.913387556482447},{"Open":4.51,"Close":4.5,"High":4.54,"Low":4.5,"TurnoverRate":0.37,"Amount":46105110.0,"Average":4.880500275225473},{"Open":4.52,"Close":4.46,"High":4.52,"Low":4.43,"TurnoverRate":0.35,"Amount":43335009.0,"Average":4.837522354070618},{"Open":4.46,"Close":4.46,"High":4.49,"Low":4.44,"TurnoverRate":0.41,"Amount":50028051.0,"Average":4.830594409308164},{"Open":4.44,"Close":4.47,"High":4.48,"Low":4.44,"TurnoverRate":0.3,"Amount":36379695.0,"Average":4.833611686862245},{"Open":4.48,"Close":4.51,"High":4.52,"Low":4.47,"TurnoverRate":0.32,"Amount":39378010.0,"Average":4.868515015516239},{"Open":4.54,"Close":4.49,"High":4.55,"Low":4.49,"TurnoverRate":0.43,"Amount":53167569.0,"Average":4.883583080738496},{"Open":4.49,"Close":4.45,"High":4.5,"Low":4.41,"TurnoverRate":0.35,"Amount":42200480.0,"Average":4.8290932393463635},{"Open":4.46,"Close":4.43,"High":4.48,"Low":4.4,"TurnoverRate":0.27,"Amount":32326227.0,"Average":4.802018330907038},{"Open":4.41,"Close":4.46,"High":4.47,"Low":4.4,"TurnoverRate":0.23,"Amount":28412160.0,"Average":4.805032978183663},{"Open":4.44,"Close":4.51,"High":4.52,"Low":4.42,"TurnoverRate":0.32,"Amount":38748824.0,"Average":4.846814014284464},{"Open":4.5,"Close":4.52,"High":4.57,"Low":4.46,"TurnoverRate":0.43,"Amount":52593436.0,"Average":4.888365539227988},{"Open":4.52,"Close":4.54,"High":4.55,"Low":4.51,"TurnoverRate":0.35,"Amount":43131217.0,"Average":4.901330356026773},{"Open":4.54,"Close":4.51,"High":4.56,"Low":4.49,"TurnoverRate":0.22,"Amount":27803449.0,"Average":4.8918729326483215},{"Open":4.52,"Close":4.5,"High":4.53,"Low":4.48,"TurnoverRate":0.24,"Amount":29467871.0,"Average":4.871849849551962},{"Open":4.48,"Close":4.5,"High":4.52,"Low":4.47,"TurnoverRate":0.18,"Amount":22564200.0,"Average":4.863603052118808},{"Open":4.5,"Close":4.54,"High":4.56,"Low":4.49,"TurnoverRate":0.3,"Amount":36941581.0,"Average":4.9057901516559985},{"Open":4.56,"Close":4.54,"High":4.6,"Low":4.51,"TurnoverRate":0.24,"Amount":30320937.0,"Average":4.906618065894232},{"Open":4.57,"Close":4.58,"High":4.68,"Low":4.52,"TurnoverRate":1.14,"Amount":142936408.0,"Average":4.972652437857677},{"Open":4.59,"Close":4.59,"High":4.66,"Low":4.56,"TurnoverRate":0.72,"Amount":91016369.0,"Average":4.9752304866649535}]	[4.58,4.55,4.58,4.54,4.67,4.67,4.82,4.66,4.64,4.61]
[{"Open":4.52,"Close":4.49,"High":4.53,"Low":4.47,"TurnoverRate":0.28,"Amount":33880496.0,"Average":4.870406532114312},{"Open":4.5,"Close":4.47,"High":4.52,"Low":4.46,"TurnoverRate":0.33,"Amount":40031976.0,"Average":4.853831585328887},{"Open":4.47,"Close":4.46,"High":4.47,"Low":4.44,"TurnoverRate":0.31,"Amount":37762176.0,"Average":4.826700751572166},{"Open":4.46,"Close":4.43,"High":4.46,"Low":4.41,"TurnoverRate":0.38,"Amount":45683351.0,"Average":4.802050918188221},{"Open":4.42,"Close":4.41,"High":4.45,"Low":4.41,"TurnoverRate":0.23,"Amount":27959460.0,"Average":4.793159843653569},{"Open":4.41,"Close":4.43,"High":4.44,"Low":4.39,"TurnoverRate":0.29,"Amount":34636344.0,"Average":4.782109928343619},{"Open":4.45,"Close":4.42,"High":4.45,"Low":4.41,"TurnoverRate":0.23,"Amount":28219628.0,"Average":4.7912710109002},{"Open":4.42,"Close":4.43,"High":4.44,"Low":4.41,"TurnoverRate":0.21,"Amount":25976766.0,"Average":4.795061468601174},{"Open":4.42,"Close":4.44,"High":4.44,"Low":4.41,"TurnoverRate":0.26,"Amount":31883887.0,"Average":4.795362691573042},{"Open":4.43,"Close":4.45,"High":4.46,"Low":4.42,"TurnoverRate":0.26,"Amount":31909993.0,"Average":4.813260679377338},{"Open":4.45,"Close":4.45,"High":4.45,"Low":4.43,"TurnoverRate":0.18,"Amount":21821985.0,"Average":4.809570880719386},{"Open":4.45,"Close":4.42,"High":4.46,"Low":4.41,"TurnoverRate":0.2,"Amount":24799350.0,"Average":4.799657434825524},{"Open":4.41,"Close":4.39,"High":4.42,"Low":4.39,"TurnoverRate":0.27,"Amount":33184953.0,"Average":4.770900556378222},{"Open":4.4,"Close":4.39,"High":4.41,"Low":4.38,"TurnoverRate":0.2,"Amount":23926072.0,"Average":4.7606494488439655},{"Open":4.38,"Close":4.39,"High":4.42,"Low":4.37,"TurnoverRate":0.44,"Amount":53230636.0,"Average":4.7615782882496065},{"Open":4.4,"Close":4.32,"High":4.4,"Low":4.32,"TurnoverRate":0.33,"Amount":39865593.0,"Average":4.718044996212838},{"Open":4.34,"Close":4.36,"High":4.38,"Low":4.32,"TurnoverRate":0.23,"Amount":27487337.0,"Average":4.714566488859921},{"Open":4.34,"Close":4.35,"High":4.38,"Low":4.32,"TurnoverRate":0.38,"Amount":45536649.0,"Average":4.719214960825768},{"Open":4.35,"Close":4.35,"High":4.35,"Low":4.33,"TurnoverRate":0.29,"Amount":35090859.0,"Average":4.7084128112924},{"Open":4.34,"Close":4.33,"High":4.35,"Low":4.3,"TurnoverRate":0.24,"Amount":28517117.0,"Average":4.6909325240163176},{"Open":4.31,"Close":4.32,"High":4.33,"Low":4.31,"TurnoverRate":0.23,"Amount":26747157.0,"Average":4.69001525512888},{"Open":4.34,"Close":4.32,"High":4.36,"Low":4.3,"TurnoverRate":0.35,"Amount":41956071.0,"Average":4.694858335384822},{"Open":4.33,"Close":4.31,"High":4.33,"Low":4.29,"TurnoverRate":0.32,"Amount":37385946.0,"Average":4.671841697490753},{"Open":4.32,"Close":4.34,"High":4.34,"Low":4.3,"TurnoverRate":0.32,"Amount":37838648.0,"Average":4.6938642650689095},{"Open":4.33,"Close":4.34,"High":4.36,"Low":4.32,"TurnoverRate":0.28,"Amount":33317212.0,"Average":4.710478156369292},{"Open":4.35,"Close":4.33,"High":4.36,"Low":4.32,"TurnoverRate":0.22,"Amount":25964934.0,"Average":4.708313054200591},{"Open":4.33,"Close":4.29,"High":4.33,"Low":4.27,"TurnoverRate":0.23,"Amount":27445838.0,"Average":4.662030201627287},{"Open":4.28,"Close":4.28,"High":4.31,"Low":4.27,"TurnoverRate":0.18,"Amount":21730162.0,"Average":4.6562304741905765},{"Open":4.28,"Close":4.25,"High":4.3,"Low":4.23,"TurnoverRate":0.39,"Amount":45606218.0,"Average":4.630354945478913},{"Open":4.26,"Close":4.27,"High":4.28,"Low":4.24,"TurnoverRate":0.19,"Amount":22267685.0,"Average":4.625129296915568}]	[4.25,4.22,4.19,4.15,4.14,4.14,4.1,4.1,4.07,4.04]
[{"Open":4.19,"Close":4.16,"High":4.25,"Low":4.14,"TurnoverRate":0.5,"Amount":56462538.0,"Average":4.4748676858698495},{"Open":4.16,"Close":4.13,"High":4.19,"Low":4.11,"TurnoverRate":0.33,"Amount":37035619.0,"Average":4.422269069112098},{"Open":4.14,"Close":4.14,"High":4.15,"Low":4.11,"TurnoverRate":0.29,"Amount":31877426.0,"Average":4.410635359880455},{"Open":4.13,"Close":4.11,"High":4.14,"Low":4.1,"TurnoverRate":0.36,"Amount":40447826.0,"Average":4.3902038379716055},{"Open":4.09,"Close":4.08,"High":4.1,"Low":4.03,"TurnoverRate":0.48,"Amount":52641886.0,"Average":4.342422562630437},{"Open":4.09,"Close":4.04,"High":4.09,"Low":4.04,"TurnoverRate":0.32,"Amount":35483842.0,"Average":4.340584227329998},{"Open":4.05,"Close":4.02,"High":4.06,"Low":4.02,"TurnoverRate":0.29,"Amount":31658171.0,"Average":4.3158658814227095},{"Open":4.03,"Close":4.03,"High":4.06,"Low":4.01,"TurnoverRate":0.39,"Amount":42091542.0,"Average":4.313497709595105},{"Open":4.04,"Close":4.03,"High":4.1,"Low":4.03,"TurnoverRate":0.4,"Amount":43420820.0,"Average":4.339521682207498},{"Open":4.01,"Close":3.97,"High":4.01,"Low":3.92,"TurnoverRate":0.42,"Amount":45512070.0,"Average":4.254498289303943},{"Open":3.97,"Close":3.94,"High":3.99,"Low":3.93,"TurnoverRate":0.34,"Amount":36354622.0,"Average":4.226249636716616},{"Open":3.94,"Close":3.83,"High":3.95,"Low":3.82,"TurnoverRate":0.49,"Amount":51679350.0,"Average":4.151251897727547},{"Open":3.83,"Close":3.8,"High":3.85,"Low":3.8,"TurnoverRate":0.37,"Amount":37825959.0,"Average":4.096777788608376},{"Open":3.8,"Close":3.84,"High":3.84,"Low":3.8,"TurnoverRate":0.37,"Amount":38624860.0,"Average":4.105097247316399},{"Open":3.84,"Close":3.8,"High":3.84,"Low":3.79,"TurnoverRate":0.63,"Amount":65192226.0,"Average":4.086364582288637},{"Open":3.79,"Close":3.7,"High":3.8,"Low":3.69,"TurnoverRate":0.69,"Amount":70064577.0,"Average":4.023970927761633},{"Open":3.7,"Close":3.7,"High":3.72,"Low":3.68,"TurnoverRate":0.47,"Amount":46947103.0,"Average":3.982854682582101},{"Open":3.7,"Close":3.66,"High":3.71,"Low":3.65,"TurnoverRate":0.73,"Amount":72814044.0,"Average":3.9438031945144045},{"Open":3.66,"Close":3.6,"High":3.66,"Low":3.6,"TurnoverRate":0.49,"Amount":48644611.0,"Average":3.905629144921718},{"Open":3.61,"Close":3.61,"High":3.64,"Low":3.59,"TurnoverRate":0.43,"Amount":42221046.0,"Average":3.891555846406253},{"Open":3.61,"Close":3.62,"High":3.63,"Low":3.6,"TurnoverRate":0.29,"Amount":28769373.0,"Average":3.8949113235134845},{"Open":3.62,"Close":3.65,"High":3.66,"Low":3.59,"TurnoverRate":0.45,"Amount":44305179.0,"Average":3.9042967799925976},{"Open":3.66,"Close":3.65,"High":3.77,"Low":3.64,"TurnoverRate":2.81,"Amount":281578384.0,"Average":3.9580212872428353},{"Open":3.66,"Close":3.65,"High":3.69,"Low":3.62,"TurnoverRate":1.12,"Amount":111635843.0,"Average":3.93252886803486},{"Open":3.64,"Close":3.67,"High":3.68,"Low":3.63,"TurnoverRate":0.69,"Amount":68866182.0,"Average":3.9367851140456183},{"Open":3.66,"Close":3.63,"High":3.69,"Low":3.63,"TurnoverRate":0.54,"Amount":53368949.0,"Average":3.9393074152260885},{"Open":3.64,"Close":3.64,"High":3.65,"Low":3.62,"TurnoverRate":0.33,"Amount":32822051.0,"Average":3.916665791577666},{"Open":3.64,"Close":3.61,"High":3.64,"Low":3.61,"TurnoverRate":0.42,"Amount":41563119.0,"Average":3.902090691451908},{"Open":3.6,"Close":3.65,"High":3.66,"Low":3.59,"TurnoverRate":0.49,"Amount":48514676.0,"Average":3.9019951259922947},{"Open":3.64,"Close":3.61,"High":3.65,"Low":3.6,"TurnoverRate":0.4,"Amount":39066525.0,"Average":3.901541480660335}]	[3.61,3.62,3.63,3.62,3.6,3.59,3.61,3.66,3.65,3.66]
[{"Open":4.11,"Close":4.07,"High":4.12,"Low":4.05,"TurnoverRate":0.55,"Amount":61122088.0,"Average":4.367516845663001},{"Open":4.05,"Close":4.1,"High":4.1,"Low":4.04,"TurnoverRate":0.41,"Amount":45257138.0,"Average":4.354914070168011},{"Open":4.11,"Close":4.08,"High":4.14,"Low":4.06,"TurnoverRate":0.57,"Amount":62722517.0,"Average":4.380155799353338},{"Open":4.06,"Close":4.03,"High":4.09,"Low":4.02,"TurnoverRate":0.45,"Amount":49769220.0,"Average":4.334807034046667},{"Open":4.03,"Close":3.97,"High":4.05,"Low":3.95,"TurnoverRate":0.42,"Amount":45631246.0,"Average":4.266675954669559},{"Open":3.98,"Close":3.99,"High":4.03,"Low":3.97,"TurnoverRate":0.32,"Amount":34997164.0,"Average":4.271436905764466},{"Open":3.98,"Close":3.97,"High":4.01,"Low":3.96,"TurnoverRate":0.4,"Amount":43508071.0,"Average":4.264577346062614},{"Open":3.97,"Close":4.07,"High":4.07,"Low":3.95,"TurnoverRate":0.52,"Amount":56272926.0,"Average":4.303823756606068},{"Open":4.07,"Close":4.12,"High":4.14,"Low":4.03,"TurnoverRate":0.57,"Amount":62924751.0,"Average":4.365469536984363},{"Open":4.13,"Close":4.1,"High":4.18,"Low":4.08,"TurnoverRate":0.59,"Amount":66142574.0,"Average":4.399298560672573},{"Open":4.1,"Close":4.08,"High":4.14,"Low":4.05,"TurnoverRate":0.44,"Amount":48333293.0,"Average":4.366348344550341},{"Open":4.07,"Close":3.98,"High":4.1,"Low":3.94,"TurnoverRate":0.61,"Amount":66130988.0,"Average":4.29876999681481},{"Open":4.0,"Close":3.98,"High":4.02,"Low":3.93,"TurnoverRate":0.54,"Amount":58269743.0,"Average":4.2587681164716455},{"Open":3.98,"Close":3.94,"High":3.98,"Low":3.94,"TurnoverRate":0.35,"Amount":37013196.0,"Average":4.233417895254544},{"Open":3.96,"Close":3.98,"High":3.99,"Low":3.94,"TurnoverRate":0.42,"Amount":44998269.0,"Average":4.244719271766814},{"Open":3.96,"Close":4.0,"High":4.06,"Low":3.96,"TurnoverRate":0.46,"Amount":49766441.0,"Average":4.297137713382781},{"Open":4.01,"Close":4.09,"High":4.1,"Low":4.0,"TurnoverRate":0.76,"Amount":83806492.0,"Average":4.353697083041118},{"Open":4.07,"Close":4.02,"High":4.08,"Low":4.0,"TurnoverRate":0.55,"Amount":59368683.0,"Average":4.298776519485033},{"Open":4.01,"Close":3.99,"High":4.06,"Low":3.97,"TurnoverRate":0.51,"Amount":55384001.0,"Average":4.283802779861857},{"Open":3.98,"Close":3.89,"High":3.98,"Low":3.87,"TurnoverRate":0.65,"Amount":69632443.0,"Average":4.208415508279947},{"Open":3.89,"Close":3.74,"High":3.9,"Low":3.63,"TurnoverRate":0.87,"Amount":89014063.0,"Average":4.056382233118546},{"Open":3.77,"Close":3.84,"High":3.89,"Low":3.77,"TurnoverRate":0.67,"Amount":69457700.0,"Average":4.113890912536944},{"Open":3.81,"Close":3.86,"High":3.88,"Low":3.73,"TurnoverRate":0.64,"Amount":65509898.0,"Average":4.06338531199603},{"Open":3.85,"Close":3.82,"High":3.91,"Low":3.82,"TurnoverRate":0.47,"Amount":48813189.0,"Average":4.148100632244468},{"Open":3.79,"Close":3.58,"High":3.81,"Low":3.58,"TurnoverRate":0.86,"Amount":86020429.0,"Average":3.973615408422988},{"Open":3.63,"Close":3.71,"High":3.72,"Low":3.53,"TurnoverRate":0.64,"Amount":63415974.0,"Average":3.9229206643778416},{"Open":3.82,"Close":3.83,"High":3.88,"Low":3.8,"TurnoverRate":0.83,"Amount":86375287.0,"Average":4.121410603262762},{"Open":3.81,"Close":3.91,"High":3.93,"Low":3.8,"TurnoverRate":0.61,"Amount":63875997.0,"Average":4.154914723942342},{"Open":3.92,"Close":3.94,"High":3.95,"Low":3.88,"TurnoverRate":0.71,"Amount":74830319.0,"Average":4.1914937629180695},{"Open":3.94,"Close":4.04,"High":4.08,"Low":3.92,"TurnoverRate":1.56,"Amount":169395798.0,"Average":4.303110001295537}]	[4.01,4.07,4.08,4.11,4.18,4.13,4.29,4.38,4.87,5.06]
[{"Open":4.05,"Close":3.99,"High":4.08,"Low":3.98,"TurnoverRate":0.77,"Amount":83419786.0,"Average":4.305470676583072},{"Open":3.95,"Close":3.95,"High":3.99,"Low":3.93,"TurnoverRate":1.26,"Amount":134707879.0,"Average":4.238015925450519},{"Open":3.92,"Close":3.91,"High":3.94,"Low":3.87,"TurnoverRate":1.21,"Amount":128463262.0,"Average":4.181665136748631},{"Open":3.89,"Close":3.98,"High":3.98,"Low":3.87,"TurnoverRate":1.16,"Amount":124102585.0,"Average":4.211735769143314},{"Open":3.98,"Close":4.02,"High":4.1,"Low":3.96,"TurnoverRate":1.5,"Amount":164615184.0,"Average":4.324524411869016},{"Open":4.02,"Close":4.0,"High":4.07,"Low":3.98,"TurnoverRate":0.91,"Amount":99020882.0,"Average":4.3022441682126855},{"Open":3.98,"Close":3.95,"High":4.01,"Low":3.91,"TurnoverRate":0.91,"Amount":96936212.0,"Average":4.229531609283168},{"Open":3.94,"Close":3.98,"High":4.01,"Low":3.92,"TurnoverRate":0.7,"Amount":75671149.0,"Average":4.255611112673284},{"Open":3.98,"Close":4.0,"High":4.06,"Low":3.96,"TurnoverRate":0.95,"Amount":103047785.0,"Average":4.302783194358034},{"Open":4.01,"Close":3.94,"High":4.05,"Low":3.92,"TurnoverRate":0.64,"Amount":68999424.0,"Average":4.249046973914329},{"Open":3.94,"Close":3.97,"High":3.98,"Low":3.91,"TurnoverRate":0.66,"Amount":70881688.0,"Average":4.2358393192221735},{"Open":3.98,"Close":3.95,"High":3.98,"Low":3.94,"TurnoverRate":0.54,"Amount":58289039.0,"Average":4.236984197365743},{"Open":3.97,"Close":3.95,"High":4.01,"Low":3.94,"TurnoverRate":0.62,"Amount":67044822.0,"Average":4.248317460317461},{"Open":3.94,"Close":3.96,"High":3.97,"Low":3.92,"TurnoverRate":0.68,"Amount":72207483.0,"Average":4.225204830980064},{"Open":3.96,"Close":4.01,"High":4.05,"Low":3.95,"TurnoverRate":1.3,"Amount":141626658.0,"Average":4.299612561248839},{"Open":4.04,"Close":4.0,"High":4.05,"Low":3.99,"TurnoverRate":0.77,"Amount":83359264.0,"Average":4.298176455726226},{"Open":4.01,"Close":4.05,"High":4.13,"Low":3.96,"TurnoverRate":1.09,"Amount":119995700.0,"Average":4.333476583942449},{"Open":4.05,"Close":3.98,"High":4.06,"Low":3.97,"TurnoverRate":0.83,"Amount":89451232.0,"Average":4.2701358118397374},{"Open":3.97,"Close":3.97,"High":4.01,"Low":3.94,"TurnoverRate":0.65,"Amount":69805735.0,"Average":4.250382685680188},{"Open":3.97,"Close":3.92,"High":3.99,"Low":3.9,"TurnoverRate":0.68,"Amount":72911062.0,"Average":4.209256766118603},{"Open":3.92,"Close":3.93,"High":3.96,"Low":3.9,"TurnoverRate":0.45,"Amount":48407083.0,"Average":4.218188100176023},{"Open":3.93,"Close":3.92,"High":3.95,"Low":3.9,"TurnoverRate":0.51,"Amount":54291862.0,"Average":4.202449241820251},{"Open":3.91,"Close":3.89,"High":3.92,"Low":3.87,"TurnoverRate":0.48,"Amount":50404276.0,"Average":4.170122942003806},{"Open":3.89,"Close":3.89,"High":3.92,"Low":3.87,"TurnoverRate":0.4,"Amount":41933546.0,"Average":4.179145505282041},{"Open":3.89,"Close":3.93,"High":3.97,"Low":3.89,"TurnoverRate":0.69,"Amount":73325832.0,"Average":4.220386089719239},{"Open":3.91,"Close":3.85,"High":3.94,"Low":3.82,"TurnoverRate":0.71,"Amount":74589427.0,"Average":4.137076846279708},{"Open":3.83,"Close":3.73,"High":3.85,"Low":3.73,"TurnoverRate":0.73,"Amount":74528924.0,"Average":4.047075778556108},{"Open":3.73,"Close":3.82,"High":3.83,"Low":3.72,"TurnoverRate":0.58,"Amount":59388814.0,"Average":4.072804043396562},{"Open":3.82,"Close":3.82,"High":3.84,"Low":3.8,"TurnoverRate":0.44,"Amount":45381096.0,"Average":4.102357216466888},{"Open":3.84,"Close":3.82,"High":3.85,"Low":3.82,"TurnoverRate":0.45,"Amount":46557282.0,"Average":4.111236091978383}]	[3.83,3.81,3.85,3.84,3.94,3.91,3.93,3.88,3.81,3.72]
[{"Open":3.57,"Close":3.54,"High":3.6,"Low":3.51,"TurnoverRate":0.47,"Amount":44107123.0,"Average":3.7256098961896797},{"Open":3.58,"Close":3.53,"High":3.62,"Low":3.52,"TurnoverRate":0.51,"Amount":48360214.0,"Average":3.735821861722673},{"Open":3.51,"Close":3.53,"High":3.54,"Low":3.48,"TurnoverRate":0.38,"Amount":35411650.0,"Average":3.680356066432476},{"Open":3.53,"Close":3.61,"High":3.62,"Low":3.51,"TurnoverRate":0.49,"Amount":46476201.0,"Average":3.7408704996015745},{"Open":3.59,"Close":3.6,"High":3.61,"Low":3.55,"TurnoverRate":0.36,"Amount":34320407.0,"Average":3.7550911955534647},{"Open":3.61,"Close":3.61,"High":3.65,"Low":3.6,"TurnoverRate":0.58,"Amount":55225546.0,"Average":3.7892677471147644},{"Open":3.59,"Close":3.63,"High":3.63,"Low":3.57,"TurnoverRate":0.41,"Amount":39520727.0,"Average":3.7797898773886263},{"Open":3.63,"Close":3.59,"High":3.64,"Low":3.59,"TurnoverRate":0.33,"Amount":31756191.0,"Average":3.7850951154973895},{"Open":3.59,"Close":3.59,"High":3.64,"Low":3.57,"TurnoverRate":0.44,"Amount":41863490.0,"Average":3.7699911746695003},{"Open":3.58,"Close":3.57,"High":3.6,"Low":3.55,"TurnoverRate":0.33,"Amount":30799309.0,"Average":3.7417762902128486},{"Open":3.59,"Close":3.55,"High":3.6,"Low":3.54,"TurnoverRate":0.33,"Amount":31000517.0,"Average":3.7405001327252108},{"Open":3.56,"Close":3.5,"High":3.57,"Low":3.5,"TurnoverRate":0.54,"Amount":50224360.0,"Average":3.705282261634255},{"Open":3.5,"Close":3.47,"High":3.52,"Low":3.46,"TurnoverRate":0.37,"Amount":34175134.0,"Average":3.64888948205725},{"Open":3.48,"Close":3.5,"High":3.51,"Low":3.47,"TurnoverRate":0.32,"Amount":29506613.0,"Average":3.662869680719003},{"Open":3.5,"Close":3.52,"High":3.55,"Low":3.49,"TurnoverRate":0.34,"Amount":31373989.0,"Average":3.6911443798677617},{"Open":3.51,"Close":3.4,"High":3.52,"Low":3.39,"TurnoverRate":0.44,"Amount":40327759.0,"Average":3.617975059435697},{"Open":3.4,"Close":3.39,"High":3.42,"Low":3.35,"TurnoverRate":0.31,"Amount":27783184.0,"Average":3.5507935331331075},{"Open":3.39,"Close":3.44,"High":3.45,"Low":3.37,"TurnoverRate":0.31,"Amount":27816283.0,"Average":3.5937885815428743},{"Open":3.45,"Close":3.48,"High":3.48,"Low":3.43,"TurnoverRate":0.27,"Amount":25221330.0,"Average":3.6335691234944965},{"Open":3.47,"Close":3.45,"High":3.48,"Low":3.43,"TurnoverRate":0.21,"Amount":18833380.0,"Average":3.619367733256462},{"Open":3.44,"Close":3.5,"High":3.5,"Low":3.43,"TurnoverRate":0.28,"Amount":26171751.0,"Average":3.6485461160988124},{"Open":3.5,"Close":3.53,"High":3.55,"Low":3.48,"TurnoverRate":0.32,"Amount":29923894.0,"Average":3.6910725166829077},{"Open":3.52,"Close":3.52,"High":3.54,"Low":3.5,"TurnoverRate":0.16,"Amount":14767068.0,"Average":3.6881710332425883},{"Open":3.53,"Close":3.53,"High":3.59,"Low":3.52,"TurnoverRate":0.35,"Amount":33275685.0,"Average":3.7271987499719974},{"Open":3.52,"Close":3.53,"High":3.55,"Low":3.49,"TurnoverRate":0.24,"Amount":22787882.0,"Average":3.696750969290917},{"Open":3.58,"Close":3.71,"High":3.76,"Low":3.56,"TurnoverRate":1.36,"Amount":131636318.0,"Average":3.8316940962782278},{"Open":3.78,"Close":3.76,"High":3.81,"Low":3.7,"TurnoverRate":1.55,"Amount":153277383.0,"Average":3.9206089478786454},{"Open":3.73,"Close":3.75,"High":3.79,"Low":3.72,"TurnoverRate":1.04,"Amount":103153633.0,"Average":3.9225791523116356},{"Open":3.74,"Close":3.68,"High":3.75,"Low":3.67,"TurnoverRate":0.62,"Amount":61151754.0,"Average":3.873747576997631},{"Open":3.69,"Close":3.7,"High":3.71,"Low":3.66,"TurnoverRate":0.43,"Amount":41709523.0,"Average":3.8596342050228563}]	[3.7,3.65,3.63,3.62,3.67,3.69,3.74,4.1,4.08,4.05]
[{"Open":3.84,"Close":3.83,"High":3.87,"Low":3.81,"TurnoverRate":0.37,"Amount":37217198.0,"Average":3.998066130972843},{"Open":3.83,"Close":3.85,"High":3.87,"Low":3.82,"TurnoverRate":0.32,"Amount":32786627.0,"Average":4.01442685375649},{"Open":3.85,"Close":3.81,"High":3.88,"Low":3.81,"TurnoverRate":0.38,"Amount":39027952.0,"Average":4.017660102325485},{"Open":3.82,"Close":3.87,"High":3.87,"Low":3.81,"TurnoverRate":0.37,"Amount":37086572.0,"Average":4.016610745887169},{"Open":3.87,"Close":3.88,"High":3.91,"Low":3.85,"TurnoverRate":0.39,"Amount":39585933.0,"Average":4.0522820612562445},{"Open":3.89,"Close":3.89,"High":3.9,"Low":3.86,"TurnoverRate":0.37,"Amount":38058125.0,"Average":4.050934549596057},{"Open":3.89,"Close":3.91,"High":3.93,"Low":3.89,"TurnoverRate":0.44,"Amount":45148294.0,"Average":4.080832828670855},{"Open":3.92,"Close":3.87,"High":3.92,"Low":3.86,"TurnoverRate":0.34,"Amount":34956702.0,"Average":4.045212289533067},{"Open":3.87,"Close":3.81,"High":3.91,"Low":3.77,"TurnoverRate":0.43,"Amount":43653917.0,"Average":4.031763287924267},{"Open":3.81,"Close":3.81,"High":3.84,"Low":3.81,"TurnoverRate":0.28,"Amount":28498612.0,"Average":3.994479220688205},{"Open":3.81,"Close":3.85,"High":3.85,"Low":3.81,"TurnoverRate":0.29,"Amount":29112961.0,"Average":4.002331729447347},{"Open":3.9,"Close":3.9,"High":3.94,"Low":3.88,"TurnoverRate":0.45,"Amount":45936182.0,"Average":4.07698292388526},{"Open":3.88,"Close":3.89,"High":3.9,"Low":3.87,"TurnoverRate":0.26,"Amount":27013762.0,"Average":4.058923881359497},{"Open":3.91,"Close":3.91,"High":3.93,"Low":3.89,"TurnoverRate":0.35,"Amount":35923449.0,"Average":4.081931800104538},{"Open":3.92,"Close":3.9,"High":3.92,"Low":3.87,"TurnoverRate":0.22,"Amount":22610884.0,"Average":4.063051931716083},{"Open":3.91,"Close":3.89,"High":3.93,"Low":3.89,"TurnoverRate":0.29,"Amount":30297858.0,"Average":4.0765665617179305},{"Open":3.9,"Close":3.95,"High":3.95,"Low":3.9,"TurnoverRate":0.42,"Amount":43258355.0,"Average":4.095000331323305},{"Open":3.95,"Close":3.95,"High":3.97,"Low":3.93,"TurnoverRate":0.29,"Amount":30524895.0,"Average":4.1178630207209155},{"Open":3.94,"Close":3.95,"High":3.97,"Low":3.94,"TurnoverRate":0.27,"Amount":28540480.0,"Average":4.125121771431049},{"Open":3.95,"Close":3.97,"High":3.98,"Low":3.94,"TurnoverRate":0.43,"Amount":45265753.0,"Average":4.128165999398091},{"Open":3.97,"Close":3.94,"High":3.99,"Low":3.94,"TurnoverRate":0.37,"Amount":38159703.0,"Average":4.131537104003811},{"Open":3.94,"Close":3.89,"High":3.96,"Low":3.88,"TurnoverRate":0.36,"Amount":37465303.0,"Average":4.097210551065714},{"Open":3.88,"Close":3.89,"High":3.9,"Low":3.86,"TurnoverRate":0.25,"Amount":25759130.0,"Average":4.05438505367205},{"Open":3.9,"Close":3.88,"High":3.91,"Low":3.85,"TurnoverRate":0.42,"Amount":43052423.0,"Average":4.046964994077945},{"Open":3.86,"Close":3.83,"High":3.88,"Low":3.82,"TurnoverRate":0.4,"Amount":40981488.0,"Average":4.01468352942329},{"Open":3.84,"Close":3.82,"High":3.86,"Low":3.8,"TurnoverRate":0.31,"Amount":31711484.0,"Average":3.994392744678171},{"Open":3.83,"Close":3.81,"High":3.84,"Low":3.78,"TurnoverRate":0.39,"Amount":38799804.0,"Average":3.976612073383212},{"Open":3.82,"Close":3.86,"High":3.87,"Low":3.82,"TurnoverRate":0.44,"Amount":44839666.0,"Average":4.01009381399966},{"Open":3.85,"Close":3.82,"High":3.88,"Low":3.82,"TurnoverRate":0.3,"Amount":30163816.0,"Average":4.018787854563865},{"Open":3.84,"Close":3.84,"High":3.86,"Low":3.82,"TurnoverRate":0.48,"Amount":48384651.0,"Average":4.011162777202072}]	[3.84,3.83,3.85,3.85,3.84,3.86,3.83,3.79,3.74,3.71]
[{"Open":3.73,"Close":3.79,"High":3.8,"Low":3.72,"TurnoverRate":0.39,"Amount":39288269.0,"Average":3.9408464817693964},{"Open":3.78,"Close":3.82,"High":3.84,"Low":3.76,"TurnoverRate":0.44,"Amount":44708256.0,"Average":3.974279161555283},{"Open":3.84,"Close":3.79,"High":3.89,"Low":3.78,"TurnoverRate":0.74,"Amount":74636441.0,"Average":4.0038431538742145},{"Open":3.8,"Close":3.85,"High":3.86,"Low":3.78,"TurnoverRate":0.47,"Amount":47350861.0,"Average":4.007554632090323},{"Open":3.86,"Close":3.95,"High":3.96,"Low":3.84,"TurnoverRate":0.88,"Amount":90816650.0,"Average":4.088961378105555},{"Open":3.95,"Close":3.92,"High":3.98,"Low":3.91,"TurnoverRate":0.6,"Amount":62600324.0,"Average":4.1127602654227715},{"Open":3.91,"Close":3.89,"High":3.94,"Low":3.88,"TurnoverRate":0.56,"Amount":58062741.0,"Average":4.073349164813425},{"Open":3.88,"Close":3.92,"High":3.97,"Low":3.88,"TurnoverRate":0.39,"Amount":39991902.0,"Average":4.098916846884705},{"Open":3.94,"Close":3.89,"High":3.95,"Low":3.88,"TurnoverRate":0.36,"Amount":37316162.0,"Average":4.073327657159075},{"Open":3.91,"Close":3.88,"High":3.91,"Low":3.86,"TurnoverRate":0.27,"Amount":28104842.0,"Average":4.054947626605108},{"Open":3.87,"Close":3.86,"High":3.92,"Low":3.86,"TurnoverRate":0.38,"Amount":38643711.0,"Average":4.05427325947375},{"Open":3.88,"Close":3.78,"High":3.88,"Low":3.77,"TurnoverRate":0.44,"Amount":43840889.0,"Average":3.97426290884038},{"Open":3.79,"Close":3.73,"High":3.8,"Low":3.72,"TurnoverRate":0.49,"Amount":47988514.0,"Average":3.9101839041123796},{"Open":3.72,"Close":3.72,"High":3.75,"Low":3.71,"TurnoverRate":0.4,"Amount":39157701.0,"Average":3.898577373781623},{"Open":3.7,"Close":3.69,"High":3.72,"Low":3.68,"TurnoverRate":0.41,"Amount":40569260.0,"Average":3.868786893375166},{"Open":3.71,"Close":3.76,"High":3.79,"Low":3.69,"TurnoverRate":0.43,"Amount":42834876.0,"Average":3.9199513150429195},{"Open":3.75,"Close":3.75,"High":3.78,"Low":3.72,"TurnoverRate":0.27,"Amount":26711127.0,"Average":3.911254008463532},{"Open":3.75,"Close":3.73,"High":3.76,"Low":3.72,"TurnoverRate":0.23,"Amount":22620531.0,"Average":3.905545848512578},{"Open":3.73,"Close":3.76,"High":3.78,"Low":3.73,"TurnoverRate":0.26,"Amount":26268269.0,"Average":3.9291992999670926},{"Open":3.75,"Close":3.78,"High":3.8,"Low":3.75,"TurnoverRate":0.31,"Amount":31031336.0,"Average":3.950771659558215},{"Open":3.77,"Close":3.74,"High":3.78,"Low":3.73,"TurnoverRate":0.31,"Amount":30741542.0,"Average":3.9273768125199617},{"Open":3.75,"Close":3.76,"High":3.78,"Low":3.74,"TurnoverRate":0.19,"Amount":18913217.0,"Average":3.9305908391869986},{"Open":3.76,"Close":3.78,"High":3.8,"Low":3.74,"TurnoverRate":0.42,"Amount":41458038.0,"Average":3.9369486729025214},{"Open":3.77,"Close":3.79,"High":3.82,"Low":3.77,"TurnoverRate":0.28,"Amount":27907976.0,"Average":3.9613876508161816},{"Open":3.78,"Close":3.77,"High":3.8,"Low":3.75,"TurnoverRate":0.28,"Amount":27925796.0,"Average":3.942539530155862},{"Open":3.79,"Close":3.78,"High":3.82,"Low":3.76,"TurnoverRate":0.22,"Amount":21565541.0,"Average":3.9534980200923955},{"Open":3.77,"Close":3.71,"High":3.78,"Low":3.71,"TurnoverRate":0.29,"Amount":28722571.0,"Average":3.9104397489482783},{"Open":3.72,"Close":3.73,"High":3.75,"Low":3.72,"TurnoverRate":0.24,"Amount":24078948.0,"Average":3.900940932508181},{"Open":3.73,"Close":3.75,"High":3.76,"Low":3.72,"TurnoverRate":0.27,"Amount":26762470.0,"Average":3.9116696142771534},{"Open":3.76,"Close":3.75,"High":3.76,"Low":3.72,"TurnoverRate":0.25,"Amount":24275149.0,"Average":3.9138946842300437}]	[3.76,3.77,3.83,3.8,3.93,3.95,4.07,4.12,4.2,4.36]
[{"Open":4.22,"Close":4.28,"High":4.33,"Low":4.22,"TurnoverRate":0.49,"Amount":53534973.0,"Average":4.352861498682798},{"Open":4.31,"Close":4.33,"High":4.37,"Low":4.28,"TurnoverRate":0.44,"Amount":49309626.0,"Average":4.394092391594931},{"Open":4.34,"Close":4.28,"High":4.36,"Low":4.27,"TurnoverRate":0.35,"Amount":38901779.0,"Average":4.364660099406478},{"Open":4.25,"Close":4.19,"High":4.27,"Low":4.15,"TurnoverRate":0.87,"Amount":93939293.0,"Average":4.254130894533532},{"Open":4.2,"Close":4.11,"High":4.22,"Low":4.1,"TurnoverRate":1.3,"Amount":138387755.0,"Average":4.200722290688992},{"Open":4.12,"Close":4.08,"High":4.17,"Low":4.06,"TurnoverRate":0.84,"Amount":88812729.0,"Average":4.157782506109379},{"Open":4.09,"Close":4.18,"High":4.18,"Low":4.08,"TurnoverRate":0.54,"Amount":56951092.0,"Average":4.198013592605151},{"Open":4.14,"Close":4.18,"High":4.21,"Low":4.1,"TurnoverRate":0.54,"Amount":57938319.0,"Average":4.232781925774401},{"Open":4.19,"Close":4.17,"High":4.24,"Low":4.14,"TurnoverRate":0.58,"Amount":61778961.0,"Average":4.231377720853139},{"Open":4.16,"Close":4.17,"High":4.26,"Low":4.13,"TurnoverRate":0.49,"Amount":53330885.0,"Average":4.259553285464405},{"Open":4.15,"Close":4.1,"High":4.19,"Low":4.1,"TurnoverRate":0.36,"Amount":38613298.0,"Average":4.198923227490213},{"Open":4.07,"Close":4.07,"High":4.16,"Low":4.07,"TurnoverRate":0.43,"Amount":44846465.0,"Average":4.171182160628749},{"Open":4.05,"Close":4.1,"High":4.15,"Low":4.04,"TurnoverRate":0.41,"Amount":43038325.0,"Average":4.162555370717836},{"Open":4.11,"Close":4.0,"High":4.11,"Low":3.98,"TurnoverRate":0.63,"Amount":65081036.0,"Average":4.076992795840381},{"Open":4.02,"Close":4.06,"High":4.09,"Low":4.0,"TurnoverRate":0.55,"Amount":56553249.0,"Average":4.100616978696869},{"Open":4.14,"Close":4.04,"High":4.23,"Low":4.04,"TurnoverRate":0.75,"Amount":78908102.0,"Average":4.180495250406616},{"Open":4.02,"Close":3.99,"High":4.03,"Low":3.96,"TurnoverRate":0.53,"Amount":54295802.0,"Average":4.04932670077413},{"Open":3.98,"Close":3.99,"High":4.03,"Low":3.97,"TurnoverRate":0.43,"Amount":44523863.0,"Average":4.063768151657038},{"Open":4.01,"Close":4.0,"High":4.06,"Low":3.94,"TurnoverRate":0.67,"Amount":69256817.0,"Average":4.061697534484376},{"Open":3.99,"Close":4.04,"High":4.05,"Low":3.93,"TurnoverRate":1.01,"Amount":103574683.0,"Average":4.064222684376778},{"Open":4.02,"Close":3.93,"High":4.02,"Low":3.91,"TurnoverRate":1.26,"Amount":127765441.0,"Average":3.9993689742819223},{"Open":3.92,"Close":3.98,"High":4.01,"Low":3.92,"TurnoverRate":0.64,"Amount":64772566.0,"Average":4.030776688758206},{"Open":3.97,"Close":3.95,"High":4.01,"Low":3.95,"TurnoverRate":0.48,"Amount":48508676.0,"Average":4.028089947353561},{"Open":3.97,"Close":4.22,"High":4.23,"Low":3.96,"TurnoverRate":1.14,"Amount":120292031.0,"Average":4.170623103939645},{"Open":4.21,"Close":4.06,"High":4.25,"Low":4.04,"TurnoverRate":1.66,"Amount":174225219.0,"Average":4.160880464843022},{"Open":4.05,"Close":4.08,"High":4.12,"Low":4.03,"TurnoverRate":0.86,"Amount":89942085.0,"Average":4.139302906741284},{"Open":4.09,"Close":4.09,"High":4.14,"Low":4.07,"TurnoverRate":0.68,"Amount":71458511.0,"Average":4.162017508095893},{"Open":4.08,"Close":4.06,"High":4.1,"Low":4.04,"TurnoverRate":0.42,"Amount":43908830.0,"Average":4.120766740181127},{"Open":4.07,"Close":4.08,"High":4.1,"Low":4.03,"TurnoverRate":0.44,"Amount":46298470.0,"Average":4.124034204783325},{"Open":4.08,"Close":4.13,"High":4.14,"Low":4.08,"TurnoverRate":0.63,"Amount":66582641.0,"Average":4.171687843815396}]	[4.16,4.08,4.03,4.02,4.0,4.03,4.03,4.14,4.13,4.02]
[{"Open":8.66,"Close":9.54,"High":9.54,"Low":8.65,"TurnoverRate":4.12,"Amount":45790237.0,"Average":9.274911282155156},{"Open":9.59,"Close":9.38,"High":9.89,"Low":9.29,"TurnoverRate":4.54,"Amount":52044536.0,"Average":9.561034647462982},{"Open":9.41,"Close":9.29,"High":9.42,"Low":9.11,"TurnoverRate":1.96,"Amount":21651551.0,"Average":9.217740644557027},{"Open":9.29,"Close":9.18,"High":9.36,"Low":9.0,"TurnoverRate":1.44,"Amount":15921802.0,"Average":9.205482192414431},{"Open":9.16,"Close":9.09,"High":9.23,"Low":9.05,"TurnoverRate":1.11,"Amount":12205176.0,"Average":9.137662648798383},{"Open":9.09,"Close":8.77,"High":9.09,"Low":8.75,"TurnoverRate":1.38,"Amount":14641068.0,"Average":8.854592077411551},{"Open":8.78,"Close":8.92,"High":8.95,"Low":8.71,"TurnoverRate":0.97,"Amount":10279571.0,"Average":8.835041684572412},{"Open":8.88,"Close":8.85,"High":9.04,"Low":8.83,"TurnoverRate":0.94,"Amount":10095484.0,"Average":8.924579207920791},{"Open":8.98,"Close":8.98,"High":8.99,"Low":8.82,"TurnoverRate":0.81,"Amount":8651508.0,"Average":8.907143004221147},{"Open":9.0,"Close":9.02,"High":9.06,"Low":8.93,"TurnoverRate":0.91,"Amount":9851335.0,"Average":8.985984675727448},{"Open":8.95,"Close":8.46,"High":8.96,"Low":8.41,"TurnoverRate":1.62,"Amount":16888445.0,"Average":8.66429560845475},{"Open":8.5,"Close":8.71,"High":8.72,"Low":8.5,"TurnoverRate":1.17,"Amount":12057392.0,"Average":8.617347055460263},{"Open":8.73,"Close":8.95,"High":8.99,"Low":8.68,"TurnoverRate":1.62,"Amount":17265381.0,"Average":8.880911990123964},{"Open":8.97,"Close":9.17,"High":9.18,"Low":8.92,"TurnoverRate":1.75,"Amount":19111042.0,"Average":9.1161238313299},{"Open":9.18,"Close":9.74,"High":9.98,"Low":9.03,"TurnoverRate":5.84,"Amount":67044797.0,"Average":9.56566608169613},{"Open":9.58,"Close":9.57,"High":9.81,"Low":9.4,"TurnoverRate":4.0,"Amount":45899770.0,"Average":9.566238719493132},{"Open":9.44,"Close":9.45,"High":9.56,"Low":9.33,"TurnoverRate":2.8,"Amount":31743814.0,"Average":9.43632996432818},{"Open":9.37,"Close":9.34,"High":9.5,"Low":9.3,"TurnoverRate":1.41,"Amount":15859151.0,"Average":9.408608803986711},{"Open":9.31,"Close":9.36,"High":9.47,"Low":9.28,"TurnoverRate":1.38,"Amount":15481779.0,"Average":9.385740527432555},{"Open":9.3,"Close":9.24,"High":9.41,"Low":9.22,"TurnoverRate":0.91,"Amount":10200499.0,"Average":9.314673545794905},{"Open":9.24,"Close":9.25,"High":9.34,"Low":9.16,"TurnoverRate":1.13,"Amount":12548291.0,"Average":9.26962473221541},{"Open":9.31,"Close":9.48,"High":9.55,"Low":9.31,"TurnoverRate":1.62,"Amount":18373893.0,"Average":9.469614492604236},{"Open":9.49,"Close":9.26,"High":9.66,"Low":9.25,"TurnoverRate":1.22,"Amount":13925641.0,"Average":9.508802321611471},{"Open":9.31,"Close":8.99,"High":9.38,"Low":8.97,"TurnoverRate":1.39,"Amount":15246778.0,"Average":9.16052511415525},{"Open":8.9,"Close":8.8,"High":8.99,"Low":8.6,"TurnoverRate":1.72,"Amount":18036678.0,"Average":8.756944215176967},{"Open":8.75,"Close":8.78,"High":8.9,"Low":8.66,"TurnoverRate":0.76,"Amount":7995258.0,"Average":8.764808156106117},{"Open":8.78,"Close":8.82,"High":8.84,"Low":8.7,"TurnoverRate":0.22,"Amount":4863973.0,"Average":8.786078395953757},{"Open":8.82,"Close":8.9,"High":8.98,"Low":8.82,"TurnoverRate":0.24,"Amount":5220907.0,"Average":8.891190395095368},{"Open":8.92,"Close":8.95,"High":9.02,"Low":8.85,"TurnoverRate":0.32,"Amount":7100193.0,"Average":8.955843844601413},{"Open":9.02,"Close":9.15,"High":9.21,"Low":9.0,"TurnoverRate":0.51,"Amount":11627904.0,"Average":9.14143396226415}]	[9.15,9.39,9.28,9.31,9.4,9.3,9.53,9.45,9.64,9.69]
[{"Open":14.74,"Close":14.51,"High":15.0,"Low":14.4,"TurnoverRate":1.1,"Amount":40467945.0,"Average":14.793078300921188},{"Open":14.25,"Close":13.26,"High":14.53,"Low":13.22,"TurnoverRate":1.45,"Amount":48780879.0,"Average":13.573243273324245},{"Open":13.47,"Close":13.6,"High":13.68,"Low":13.29,"TurnoverRate":1.17,"Amount":39069153.0,"Average":13.51125778115922},{"Open":13.71,"Close":14.96,"High":14.96,"Low":13.7,"TurnoverRate":2.17,"Amount":78450125.0,"Average":14.590757341863968},{"Open":15.3,"Close":15.69,"High":15.86,"Low":15.1,"TurnoverRate":2.49,"Amount":95655238.0,"Average":15.51862262528594},{"Open":15.69,"Close":15.65,"High":15.69,"Low":15.11,"TurnoverRate":1.79,"Amount":68743258.0,"Average":15.45591159475684},{"Open":15.61,"Close":15.49,"High":15.65,"Low":15.25,"TurnoverRate":1.85,"Amount":70959223.0,"Average":15.475034457190212},{"Open":15.49,"Close":15.55,"High":15.79,"Low":15.13,"TurnoverRate":2.13,"Amount":81658530.0,"Average":15.495271257519118},{"Open":15.8,"Close":16.17,"High":16.36,"Low":15.76,"TurnoverRate":3.24,"Amount":129542310.0,"Average":16.144959308049902},{"Open":16.5,"Close":16.0,"High":16.5,"Low":15.57,"TurnoverRate":2.56,"Amount":100884037.0,"Average":15.884748386080933},{"Open":15.94,"Close":15.96,"High":16.25,"Low":15.64,"TurnoverRate":2.59,"Amount":103048067.0,"Average":16.029628068319695},{"Open":16.03,"Close":16.54,"High":16.59,"Low":16.01,"TurnoverRate":3.09,"Amount":125029033.0,"Average":16.333629404156923},{"Open":16.67,"Close":17.39,"High":18.18,"Low":16.43,"TurnoverRate":5.33,"Amount":228490514.0,"Average":17.30595425282133},{"Open":17.25,"Close":17.83,"High":18.1,"Low":16.7,"TurnoverRate":4.99,"Amount":218027250.0,"Average":17.6321844193024},{"Open":17.75,"Close":18.99,"High":19.6,"Low":17.72,"TurnoverRate":4.36,"Amount":201883866.0,"Average":18.669958846975483},{"Open":19.19,"Close":19.26,"High":19.6,"Low":18.41,"TurnoverRate":3.62,"Amount":170433110.0,"Average":19.02091559434394},{"Open":19.05,"Close":17.53,"High":19.34,"Low":17.4,"TurnoverRate":3.74,"Amount":171057844.0,"Average":18.460807684006042},{"Open":17.51,"Close":18.47,"High":19.2,"Low":16.44,"TurnoverRate":4.76,"Amount":215387077.0,"Average":18.247884253689616},{"Open":18.4,"Close":20.32,"High":20.32,"Low":18.0,"TurnoverRate":5.54,"Amount":266407595.0,"Average":19.400494829595107},{"Open":20.28,"Close":21.21,"High":21.58,"Low":19.98,"TurnoverRate":4.29,"Amount":222518826.0,"Average":20.937824720538973},{"Open":21.21,"Close":20.78,"High":21.77,"Low":20.0,"TurnoverRate":4.16,"Amount":217854529.0,"Average":21.049763660080195},{"Open":20.85,"Close":20.41,"High":21.1,"Low":18.7,"TurnoverRate":2.65,"Amount":131776274.0,"Average":19.984572711142118},{"Open":20.52,"Close":21.04,"High":21.56,"Low":19.98,"TurnoverRate":3.84,"Amount":198960053.0,"Average":20.827624964669674},{"Open":21.6,"Close":20.31,"High":21.64,"Low":19.75,"TurnoverRate":4.42,"Amount":224035554.0,"Average":20.41661083366748},{"Open":20.28,"Close":20.0,"High":21.16,"Low":19.62,"TurnoverRate":6.34,"Amount":320790912.0,"Average":20.354494993718355},{"Open":19.66,"Close":20.48,"High":20.61,"Low":19.4,"TurnoverRate":5.72,"Amount":286729440.0,"Average":20.16097876529321},{"Open":20.2,"Close":21.24,"High":21.26,"Low":19.5,"TurnoverRate":4.65,"Amount":236669180.0,"Average":20.485871823280934},{"Open":21.26,"Close":23.36,"High":23.36,"Low":21.03,"TurnoverRate":6.07,"Amount":344327248.0,"Average":22.812193454352723},{"Open":23.35,"Close":22.72,"High":23.74,"Low":22.5,"TurnoverRate":5.27,"Amount":301459936.0,"Average":23.010101059444935},{"Open":22.49,"Close":22.29,"High":23.73,"Low":22.03,"TurnoverRate":3.4,"Amount":192728769.0,"Average":22.814618234764904}]	[21.8,22.0,21.36,20.29,19.32,20.8,19.0,18.98,16.51,17.4]
[{"Open":13.39,"Close":13.74,"High":13.83,"Low":13.2,"TurnoverRate":1.8,"Amount":61007488.0,"Average":13.665939698042202},{"Open":13.81,"Close":14.43,"High":14.43,"Low":13.74,"TurnoverRate":1.24,"Amount":44260589.0,"Average":14.328452249919067},{"Open":14.84,"Close":14.04,"High":14.95,"Low":14.01,"TurnoverRate":1.5,"Amount":53924888.0,"Average":14.456299394134362},{"Open":14.07,"Close":14.65,"High":14.74,"Low":13.98,"TurnoverRate":1.55,"Amount":56117501.0,"Average":14.528050586377404},{"Open":14.69,"Close":15.37,"High":15.38,"Low":14.4,"TurnoverRate":1.87,"Amount":69560087.0,"Average":14.981388942732226},{"Open":15.65,"Close":15.57,"High":15.76,"Low":15.21,"TurnoverRate":1.44,"Amount":55279454.0,"Average":15.426967878770965},{"Open":15.26,"Close":15.59,"High":16.1,"Low":15.1,"TurnoverRate":0.87,"Amount":33708334.0,"Average":15.577583991866538},{"Open":15.7,"Close":16.03,"High":16.25,"Low":15.6,"TurnoverRate":0.92,"Amount":36302931.0,"Average":15.944716707659873},{"Open":15.8,"Close":15.94,"High":16.35,"Low":15.66,"TurnoverRate":1.15,"Amount":45633698.0,"Average":16.034328179901618},{"Open":15.82,"Close":15.5,"High":15.99,"Low":15.42,"TurnoverRate":0.71,"Amount":27635430.0,"Average":15.641515734661535},{"Open":15.51,"Close":15.17,"High":15.85,"Low":15.08,"TurnoverRate":1.1,"Amount":41930438.0,"Average":15.368705054429498},{"Open":15.24,"Close":14.89,"High":15.34,"Low":14.85,"TurnoverRate":0.83,"Amount":31089617.0,"Average":15.09864358214754},{"Open":15.0,"Close":15.25,"High":15.3,"Low":15.0,"TurnoverRate":0.56,"Amount":21023025.0,"Average":15.161564257897014},{"Open":15.15,"Close":15.39,"High":15.71,"Low":15.0,"TurnoverRate":1.15,"Amount":43701185.0,"Average":15.272658488851611},{"Open":15.28,"Close":15.54,"High":15.58,"Low":15.06,"TurnoverRate":0.49,"Amount":18900382.0,"Average":15.415041187505098},{"Open":15.7,"Close":15.81,"High":15.85,"Low":15.41,"TurnoverRate":1.39,"Amount":54117469.0,"Average":15.63004534426987},{"Open":15.7,"Close":16.6,"High":16.6,"Low":15.69,"TurnoverRate":1.22,"Amount":49200162.0,"Average":16.216804113517256},{"Open":16.5,"Close":16.97,"High":17.43,"Low":16.5,"TurnoverRate":1.35,"Amount":57487213.0,"Average":17.135809288184095},{"Open":16.83,"Close":16.47,"High":16.85,"Low":16.33,"TurnoverRate":0.83,"Amount":33839142.0,"Average":16.48839935681918},{"Open":16.5,"Close":16.95,"High":17.13,"Low":16.47,"TurnoverRate":0.68,"Amount":28500660.0,"Average":16.89128192971019},{"Open":16.92,"Close":16.89,"High":17.0,"Low":16.57,"TurnoverRate":0.68,"Amount":28659535.0,"Average":16.867479842269436},{"Open":16.92,"Close":17.46,"High":17.6,"Low":16.92,"TurnoverRate":1.02,"Amount":43628575.0,"Average":17.213199321391937},{"Open":17.46,"Close":17.1,"High":17.58,"Low":16.97,"TurnoverRate":0.64,"Amount":27356844.0,"Average":17.13658481583563},{"Open":17.1,"Close":17.28,"High":17.56,"Low":16.89,"TurnoverRate":0.75,"Amount":31982469.0,"Average":17.16902995490659},{"Open":17.35,"Close":17.32,"High":17.61,"Low":16.91,"TurnoverRate":0.65,"Amount":27755093.0,"Average":17.196464064436185},{"Open":17.45,"Close":17.32,"High":17.57,"Low":17.06,"TurnoverRate":0.76,"Amount":32863822.0,"Average":17.3031232559364},{"Open":17.12,"Close":16.45,"High":17.35,"Low":16.45,"TurnoverRate":1.38,"Amount":57122655.0,"Average":16.671819455389194},{"Open":16.44,"Close":15.95,"High":16.59,"Low":15.93,"TurnoverRate":1.18,"Amount":47482242.0,"Average":16.250467846264417},{"Open":15.99,"Close":16.36,"High":16.46,"Low":15.77,"TurnoverRate":0.42,"Amount":16881647.0,"Average":15.984894422876621},{"Open":16.1,"Close":16.67,"High":16.82,"Low":16.07,"TurnoverRate":0.8,"Amount":33080958.0,"Average":16.5919139331929}]	[16.77,17.39,17.15,17.12,17.3,17.37,17.25,17.39,16.69,15.87]
[{"Open":18.22,"Close":18.5,"High":18.6,"Low":18.22,"TurnoverRate":0.44,"Amount":19948698.0,"Average":18.447103754392455},{"Open":18.41,"Close":18.48,"High":18.55,"Low":18.08,"TurnoverRate":0.61,"Amount":27862120.0,"Average":18.3182905982906},{"Open":18.48,"Close":18.25,"High":18.6,"Low":18.0,"TurnoverRate":0.78,"Amount":35239669.0,"Average":18.22207404726201},{"Open":18.2,"Close":18.88,"High":19.16,"Low":18.2,"TurnoverRate":0.7,"Amount":32265111.0,"Average":18.609476871611488},{"Open":18.69,"Close":18.7,"High":19.04,"Low":18.69,"TurnoverRate":0.31,"Amount":14693104.0,"Average":18.878458178080432},{"Open":18.6,"Close":18.28,"High":18.78,"Low":18.18,"TurnoverRate":0.44,"Amount":20244103.0,"Average":18.412099135970895},{"Open":18.28,"Close":18.08,"High":18.37,"Low":17.6,"TurnoverRate":0.9,"Amount":39942921.0,"Average":17.93736348122867},{"Open":17.98,"Close":18.47,"High":18.49,"Low":17.95,"TurnoverRate":0.51,"Amount":23011436.0,"Average":18.20957189206299},{"Open":18.5,"Close":18.31,"High":18.98,"Low":17.61,"TurnoverRate":0.93,"Amount":42539196.0,"Average":18.43678585359511},{"Open":18.12,"Close":18.39,"High":18.58,"Low":17.95,"TurnoverRate":0.66,"Amount":29618175.0,"Average":18.185163013446306},{"Open":18.32,"Close":18.63,"High":18.7,"Low":18.1,"TurnoverRate":0.89,"Amount":40680724.0,"Average":18.36187045813586},{"Open":18.72,"Close":18.84,"High":18.96,"Low":18.1,"TurnoverRate":1.03,"Amount":47713534.0,"Average":18.654859444031747},{"Open":19.0,"Close":19.37,"High":19.57,"Low":18.8,"TurnoverRate":1.09,"Amount":52108270.0,"Average":19.155339484615666},{"Open":19.11,"Close":19.66,"High":19.7,"Low":19.11,"TurnoverRate":0.66,"Amount":31966779.0,"Average":19.484809825673533},{"Open":19.6,"Close":19.62,"High":19.79,"Low":19.34,"TurnoverRate":0.44,"Amount":21425712.0,"Average":19.50096659688723},{"Open":19.7,"Close":20.09,"High":20.36,"Low":19.57,"TurnoverRate":0.63,"Amount":31646733.0,"Average":20.056234869129856},{"Open":20.12,"Close":20.7,"High":21.0,"Low":19.99,"TurnoverRate":0.86,"Amount":44250473.0,"Average":20.604615850251445},{"Open":20.65,"Close":20.55,"High":20.77,"Low":20.34,"TurnoverRate":0.63,"Amount":31931789.0,"Average":20.449432596861993},{"Open":20.42,"Close":20.16,"High":20.6,"Low":19.9,"TurnoverRate":0.92,"Amount":45936604.0,"Average":20.18126878130217},{"Open":20.14,"Close":20.15,"High":20.29,"Low":19.9,"TurnoverRate":0.56,"Amount":27742347.0,"Average":20.053742229290155},{"Open":20.01,"Close":20.37,"High":20.5,"Low":20.01,"TurnoverRate":0.5,"Amount":25025707.0,"Average":20.30977682194449},{"Open":20.34,"Close":20.36,"High":20.44,"Low":20.2,"TurnoverRate":0.4,"Amount":20424676.0,"Average":20.312954748881154},{"Open":20.39,"Close":20.44,"High":20.6,"Low":20.01,"TurnoverRate":0.52,"Amount":26265107.0,"Average":20.41911451449895},{"Open":20.42,"Close":20.28,"High":20.56,"Low":20.22,"TurnoverRate":0.45,"Amount":22929536.0,"Average":20.35828464885022},{"Open":20.11,"Close":19.7,"High":20.18,"Low":19.61,"TurnoverRate":0.86,"Amount":42487701.0,"Average":19.86799205050269},{"Open":19.66,"Close":19.79,"High":19.9,"Low":19.63,"TurnoverRate":0.4,"Amount":19708461.0,"Average":19.771730537720707},{"Open":19.88,"Close":20.02,"High":20.18,"Low":19.67,"TurnoverRate":0.45,"Amount":22390506.0,"Average":19.923924185798185},{"Open":20.12,"Close":20.05,"High":20.44,"Low":19.98,"TurnoverRate":0.25,"Amount":12411849.0,"Average":20.13929742008762},{"Open":20.09,"Close":20.23,"High":20.38,"Low":19.9,"TurnoverRate":0.34,"Amount":16866799.0,"Average":20.231257046899366},{"Open":20.19,"Close":20.03,"High":20.19,"Low":19.8,"TurnoverRate":0.44,"Amount":21594330.0,"Average":19.924644768407454}]	[20.06,20.38,20.55,20.48,20.55,20.23,20.0,19.77,20.14,19.92]
[{"Open":18.8,"Close":18.88,"High":18.95,"Low":18.74,"TurnoverRate":0.42,"Amount":19861408.0,"Average":18.859944924508593},{"Open":18.9,"Close":19.14,"High":19.19,"Low":18.83,"TurnoverRate":0.41,"Amount":19421267.0,"Average":18.975346360527602},{"Open":19.14,"Close":19.1,"High":19.27,"Low":19.08,"TurnoverRate":0.27,"Amount":12775679.0,"Average":19.13386101542609},{"Open":19.07,"Close":19.04,"High":19.12,"Low":18.89,"TurnoverRate":0.49,"Amount":23205390.0,"Average":19.003677012529685},{"Open":18.91,"Close":18.87,"High":19.09,"Low":18.8,"TurnoverRate":0.53,"Amount":24718598.0,"Average":18.887902498662797},{"Open":18.9,"Close":18.91,"High":18.95,"Low":18.82,"TurnoverRate":0.28,"Amount":12973065.0,"Average":18.88914531158998},{"Open":18.97,"Close":18.68,"High":18.98,"Low":18.65,"TurnoverRate":0.47,"Amount":21928596.0,"Average":18.79862494642092},{"Open":18.64,"Close":18.38,"High":18.65,"Low":18.21,"TurnoverRate":0.62,"Amount":28164427.0,"Average":18.42257129774987},{"Open":18.38,"Close":18.44,"High":18.45,"Low":17.91,"TurnoverRate":0.4,"Amount":18246011.0,"Average":18.18599720920961},{"Open":18.44,"Close":18.48,"High":18.56,"Low":18.38,"TurnoverRate":0.23,"Amount":10668437.0,"Average":18.476683408382403},{"Open":18.57,"Close":18.3,"High":18.58,"Low":18.25,"TurnoverRate":0.31,"Amount":14371324.0,"Average":18.4436909650924},{"Open":18.21,"Close":18.16,"High":18.29,"Low":18.09,"TurnoverRate":0.34,"Amount":15401296.0,"Average":18.168333136722897},{"Open":18.16,"Close":18.18,"High":18.52,"Low":18.16,"TurnoverRate":0.38,"Amount":17368259.0,"Average":18.297786557100718},{"Open":18.19,"Close":18.15,"High":18.3,"Low":17.99,"TurnoverRate":0.36,"Amount":16223130.0,"Average":18.12437716456262},{"Open":18.17,"Close":17.87,"High":18.17,"Low":17.76,"TurnoverRate":0.56,"Amount":24912199.0,"Average":17.878713219463183},{"Open":18.0,"Close":17.6,"High":18.0,"Low":17.56,"TurnoverRate":0.64,"Amount":28069351.0,"Average":17.740709771204653},{"Open":17.74,"Close":17.89,"High":17.91,"Low":17.21,"TurnoverRate":0.71,"Amount":30733669.0,"Average":17.522046180159634},{"Open":17.84,"Close":18.16,"High":18.26,"Low":17.8,"TurnoverRate":0.7,"Amount":31669784.0,"Average":18.11254446668573},{"Open":18.1,"Close":18.45,"High":18.67,"Low":18.06,"TurnoverRate":1.06,"Amount":48569820.0,"Average":18.458488199749173},{"Open":18.57,"Close":17.8,"High":18.57,"Low":17.67,"TurnoverRate":0.75,"Amount":33829250.0,"Average":18.035533400863677},{"Open":17.9,"Close":18.16,"High":18.25,"Low":17.68,"TurnoverRate":0.46,"Amount":20277911.0,"Average":17.894379632897987},{"Open":18.16,"Close":18.14,"High":18.36,"Low":18.05,"TurnoverRate":0.31,"Amount":13943726.0,"Average":18.17719462912267},{"Open":18.13,"Close":18.36,"High":18.44,"Low":18.12,"TurnoverRate":0.59,"Amount":26718812.0,"Average":18.30180971299404},{"Open":18.19,"Close":18.3,"High":18.46,"Low":18.18,"TurnoverRate":0.53,"Amount":23938881.0,"Average":18.307495411440808},{"Open":18.25,"Close":18.32,"High":18.36,"Low":18.0,"TurnoverRate":0.51,"Amount":23024596.0,"Average":18.191195385952437},{"Open":18.18,"Close":18.14,"High":18.2,"Low":18.05,"TurnoverRate":0.17,"Amount":7787851.0,"Average":18.12392599488015},{"Open":18.2,"Close":18.2,"High":18.27,"Low":18.07,"TurnoverRate":0.16,"Amount":7141214.0,"Average":18.217382653061225},{"Open":18.2,"Close":18.15,"High":18.29,"Low":18.08,"TurnoverRate":0.15,"Amount":6809671.0,"Average":18.1446069810818},{"Open":18.25,"Close":18.8,"High":19.0,"Low":18.16,"TurnoverRate":0.85,"Amount":39519038.0,"Average":18.689542681484983},{"Open":18.8,"Close":18.8,"High":18.89,"Low":18.5,"TurnoverRate":0.4,"Amount":18470712.0,"Average":18.69883782142134}]	[18.82,18.7,18.62,18.6,18.54,18.48,18.46,18.25,17.93,17.92]
[{"Open":18.51,"Close":19.37,"High":19.4,"Low":18.49,"TurnoverRate":1.83,"Amount":86361914.0,"Average":18.986899857095747},{"Open":19.35,"Close":19.8,"High":19.94,"Low":19.17,"TurnoverRate":1.81,"Amount":87718811.0,"Average":19.529089431618317},{"Open":19.5,"Close":18.81,"High":19.5,"Low":18.6,"TurnoverRate":2.67,"Amount":125499059.0,"Average":18.92839718258876},{"Open":18.99,"Close":18.36,"High":19.0,"Low":18.2,"TurnoverRate":1.89,"Amount":86519123.0,"Average":18.433817620112922},{"Open":18.31,"Close":18.4,"High":18.68,"Low":18.03,"TurnoverRate":1.35,"Amount":61486259.0,"Average":18.332764542771102},{"Open":18.3,"Close":17.66,"High":18.41,"Low":17.4,"TurnoverRate":1.83,"Amount":81708457.0,"Average":17.94331137316907},{"Open":17.79,"Close":17.88,"High":18.18,"Low":17.59,"TurnoverRate":1.06,"Amount":47198760.0,"Average":17.842498015347974},{"Open":17.81,"Close":17.32,"High":17.86,"Low":17.28,"TurnoverRate":1.1,"Amount":47684561.0,"Average":17.518207567964733},{"Open":17.02,"Close":17.47,"High":17.59,"Low":17.02,"TurnoverRate":0.65,"Amount":28031754.0,"Average":17.39698007819773},{"Open":17.42,"Close":17.32,"High":17.59,"Low":17.27,"TurnoverRate":0.5,"Amount":21585384.0,"Average":17.39774643346498},{"Open":17.33,"Close":17.59,"High":18.38,"Low":17.2,"TurnoverRate":1.45,"Amount":64003100.0,"Average":17.80534690925277},{"Open":17.42,"Close":17.3,"High":17.59,"Low":17.1,"TurnoverRate":0.83,"Amount":35775396.0,"Average":17.321291759465478},{"Open":17.1,"Close":17.18,"High":17.32,"Low":16.82,"TurnoverRate":1.17,"Amount":49564587.0,"Average":17.068870789999313},{"Open":17.08,"Close":17.21,"High":17.3,"Low":17.07,"TurnoverRate":0.69,"Amount":29428778.0,"Average":17.197743104254325},{"Open":17.2,"Close":16.98,"High":17.2,"Low":16.9,"TurnoverRate":0.86,"Amount":36225744.0,"Average":16.985860177240117},{"Open":16.92,"Close":16.65,"High":17.04,"Low":16.4,"TurnoverRate":0.96,"Amount":39669926.0,"Average":16.66173547818052},{"Open":16.16,"Close":17.27,"High":17.29,"Low":16.16,"TurnoverRate":1.18,"Amount":49653804.0,"Average":16.89134712205742},{"Open":17.2,"Close":17.03,"High":17.59,"Low":17.01,"TurnoverRate":0.72,"Amount":30858809.0,"Average":17.270432616968883},{"Open":16.93,"Close":17.22,"High":17.31,"Low":16.92,"TurnoverRate":0.68,"Amount":29154229.0,"Average":17.197091370258953},{"Open":17.16,"Close":16.88,"High":17.26,"Low":16.73,"TurnoverRate":0.48,"Amount":20432121.0,"Average":16.951896623247325},{"Open":16.7,"Close":16.62,"High":17.1,"Low":16.4,"TurnoverRate":0.49,"Amount":20294713.0,"Average":16.66232594417077},{"Open":16.88,"Close":16.11,"High":16.96,"Low":16.07,"TurnoverRate":0.63,"Amount":25620433.0,"Average":16.423354487179488},{"Open":16.04,"Close":15.17,"High":16.04,"Low":15.0,"TurnoverRate":0.7,"Amount":26817165.0,"Average":15.378578392017433},{"Open":15.05,"Close":14.91,"High":15.3,"Low":14.67,"TurnoverRate":0.47,"Amount":17605215.0,"Average":14.992093161883675},{"Open":14.91,"Close":14.82,"High":15.06,"Low":14.78,"TurnoverRate":0.34,"Amount":12634809.0,"Average":14.915368905678196},{"Open":14.86,"Close":14.0,"High":14.86,"Low":13.75,"TurnoverRate":0.58,"Amount":20388364.0,"Average":14.208909331660744},{"Open":14.15,"Close":14.01,"High":14.53,"Low":13.65,"TurnoverRate":0.73,"Amount":25839568.0,"Average":14.1812019098842},{"Open":14.01,"Close":14.19,"High":14.34,"Low":14.0,"TurnoverRate":0.36,"Amount":12557327.0,"Average":14.19388154176557},{"Open":14.21,"Close":14.35,"High":14.4,"Low":13.91,"TurnoverRate":0.4,"Amount":13960678.0,"Average":14.180475368207212},{"Open":14.35,"Close":14.58,"High":14.64,"Low":14.21,"TurnoverRate":0.28,"Amount":10173672.0,"Average":14.443032367972743}]	[14.5,15.01,15.08,15.02,14.65,14.7,14.35,13.82,13.73,13.33]
[{"Open":13.93,"Close":14.09,"High":14.26,"Low":13.73,"TurnoverRate":0.65,"Amount":22605611.0,"Average":14.002484514370664},{"Open":14.11,"Close":13.82,"High":14.17,"Low":13.79,"TurnoverRate":0.44,"Amount":15076954.0,"Average":13.9304758384921},{"Open":13.87,"Close":12.97,"High":13.89,"Low":12.92,"TurnoverRate":1.05,"Amount":34262761.0,"Average":13.174944628162732},{"Open":12.99,"Close":13.21,"High":13.29,"Low":12.7,"TurnoverRate":0.67,"Amount":21792283.0,"Average":13.014980291447683},{"Open":13.15,"Close":13.73,"High":14.12,"Low":13.03,"TurnoverRate":1.36,"Amount":46126280.0,"Average":13.631100209817076},{"Open":13.66,"Close":13.41,"High":13.66,"Low":13.35,"TurnoverRate":0.83,"Amount":27842680.0,"Average":13.50209980117356},{"Open":13.41,"Close":13.65,"High":14.1,"Low":13.21,"TurnoverRate":1.1,"Amount":37554759.0,"Average":13.735693281152848},{"Open":13.5,"Close":13.41,"High":13.75,"Low":13.3,"TurnoverRate":0.93,"Amount":31233480.0,"Average":13.489453226224411},{"Open":13.39,"Close":13.15,"High":13.49,"Low":13.0,"TurnoverRate":0.73,"Amount":23850164.0,"Average":13.210459731915366},{"Open":13.18,"Close":13.51,"High":13.63,"Low":13.1,"TurnoverRate":0.84,"Amount":28173537.0,"Average":13.419804229779936},{"Open":13.44,"Close":13.36,"High":13.51,"Low":13.09,"TurnoverRate":0.98,"Amount":32133036.0,"Average":13.258937899731793},{"Open":13.33,"Close":13.52,"High":13.69,"Low":13.28,"TurnoverRate":0.97,"Amount":32553446.0,"Average":13.493097073696427},{"Open":13.5,"Close":13.7,"High":13.87,"Low":13.39,"TurnoverRate":1.12,"Amount":37919896.0,"Average":13.621630864286228},{"Open":13.75,"Close":13.37,"High":13.75,"Low":13.29,"TurnoverRate":0.8,"Amount":26664762.0,"Average":13.384580865374962},{"Open":13.3,"Close":13.37,"High":13.67,"Low":13.2,"TurnoverRate":0.86,"Amount":28622791.0,"Average":13.43477634358132},{"Open":13.27,"Close":13.49,"High":13.5,"Low":13.14,"TurnoverRate":0.67,"Amount":22402650.0,"Average":13.36115584183217},{"Open":13.49,"Close":13.61,"High":14.1,"Low":13.36,"TurnoverRate":1.4,"Amount":47861581.0,"Average":13.74937690318874},{"Open":13.55,"Close":13.9,"High":14.1,"Low":13.0,"TurnoverRate":1.48,"Amount":49953392.0,"Average":13.597569752565533},{"Open":13.7,"Close":14.19,"High":14.22,"Low":13.66,"TurnoverRate":1.77,"Amount":61442889.0,"Average":13.96937272644598},{"Open":14.1,"Close":14.55,"High":14.63,"Low":13.97,"TurnoverRate":2.16,"Amount":77228578.0,"Average":14.371316014738174},{"Open":14.39,"Close":14.02,"High":14.55,"Low":13.88,"TurnoverRate":1.48,"Amount":52185656.0,"Average":14.187438762471794},{"Open":13.18,"Close":13.29,"High":13.79,"Low":13.18,"TurnoverRate":1.67,"Amount":55779542.0,"Average":13.439234309119383},{"Open":13.29,"Close":13.53,"High":13.6,"Low":13.29,"TurnoverRate":0.56,"Amount":18731214.0,"Average":13.492194770582728},{"Open":13.44,"Close":13.61,"High":13.68,"Low":13.44,"TurnoverRate":0.51,"Amount":17312630.0,"Average":13.547718913843024},{"Open":13.59,"Close":13.46,"High":13.6,"Low":13.31,"TurnoverRate":0.91,"Amount":30266243.0,"Average":13.420646949272792},{"Open":13.52,"Close":14.22,"High":14.28,"Low":13.43,"TurnoverRate":1.65,"Amount":57196884.0,"Average":13.90670427192492},{"Open":14.15,"Close":14.3,"High":14.49,"Low":14.0,"TurnoverRate":1.61,"Amount":57336172.0,"Average":14.295801730371258},{"Open":14.17,"Close":14.27,"High":14.35,"Low":14.1,"TurnoverRate":0.7,"Amount":24647643.0,"Average":14.205315543772693},{"Open":14.17,"Close":14.28,"High":14.67,"Low":14.15,"TurnoverRate":0.91,"Amount":32529815.0,"Average":14.404558738874375},{"Open":14.16,"Close":14.09,"High":14.26,"Low":14.01,"TurnoverRate":0.55,"Amount":19364934.0,"Average":14.11849956255468}]	[14.09,13.81,14.29,14.32,14.01,14.4,14.37,14.75,14.38,14.15]
[{"Open":12.37,"Close":12.3,"High":12.41,"Low":12.22,"TurnoverRate":0.2,"Amount":6927431.0,"Average":12.322004624688724},{"Open":12.29,"Close":12.15,"High":12.29,"Low":12.12,"TurnoverRate":0.41,"Amount":14025652.0,"Average":12.166596113809854},{"Open":12.16,"Close":11.71,"High":12.26,"Low":11.65,"TurnoverRate":0.8,"Amount":26734905.0,"Average":11.831174492189229},{"Open":11.7,"Close":11.36,"High":11.7,"Low":11.28,"TurnoverRate":0.95,"Amount":30682885.0,"Average":11.448410507070632},{"Open":11.49,"Close":11.44,"High":11.61,"Low":11.36,"TurnoverRate":0.78,"Amount":25226269.0,"Average":11.446194927174554},{"Open":11.52,"Close":11.25,"High":11.54,"Low":11.18,"TurnoverRate":0.36,"Amount":11501576.0,"Average":11.360703279336231},{"Open":11.3,"Close":10.4,"High":11.3,"Low":10.33,"TurnoverRate":1.01,"Amount":30565429.0,"Average":10.752631042003799},{"Open":10.6,"Close":11.44,"High":11.44,"Low":10.33,"TurnoverRate":1.19,"Amount":36399233.0,"Average":10.840848522754348},{"Open":11.72,"Close":11.81,"High":11.98,"Low":11.34,"TurnoverRate":2.04,"Amount":67165501.0,"Average":11.6860375815572},{"Open":11.65,"Close":11.67,"High":11.76,"Low":11.51,"TurnoverRate":0.86,"Amount":27934572.0,"Average":11.620038269550749},{"Open":11.68,"Close":11.32,"High":11.72,"Low":11.23,"TurnoverRate":0.85,"Amount":27106215.0,"Average":11.361954562602172},{"Open":11.29,"Close":11.2,"High":11.31,"Low":11.12,"TurnoverRate":0.46,"Amount":14420138.0,"Average":11.21229919912915},{"Open":11.26,"Close":10.83,"High":11.29,"Low":10.8,"TurnoverRate":0.31,"Amount":9572751.0,"Average":10.94278806584362},{"Open":10.73,"Close":10.98,"High":10.98,"Low":10.67,"TurnoverRate":0.35,"Amount":10613504.0,"Average":10.887878539187525},{"Open":10.96,"Close":10.91,"High":11.01,"Low":10.79,"TurnoverRate":0.35,"Amount":10794434.0,"Average":10.899065024232634},{"Open":10.95,"Close":11.15,"High":11.18,"Low":10.69,"TurnoverRate":0.49,"Amount":14992619.0,"Average":10.920401340228713},{"Open":11.11,"Close":11.03,"High":11.18,"Low":10.93,"TurnoverRate":0.33,"Amount":10353936.0,"Average":11.078467793708539},{"Open":11.02,"Close":10.37,"High":11.02,"Low":10.35,"TurnoverRate":0.81,"Amount":24077810.0,"Average":10.608366744503678},{"Open":10.35,"Close":10.12,"High":10.46,"Low":9.86,"TurnoverRate":0.5,"Amount":14464581.0,"Average":10.286290001422273},{"Open":10.18,"Close":10.39,"High":10.42,"Low":9.92,"TurnoverRate":0.78,"Amount":22063278.0,"Average":10.060774281805745},{"Open":10.52,"Close":10.43,"High":10.55,"Low":10.32,"TurnoverRate":0.36,"Amount":10463313.0,"Average":10.442428143712576},{"Open":10.44,"Close":10.51,"High":10.67,"Low":10.19,"TurnoverRate":0.42,"Amount":12320461.0,"Average":10.45968333474828},{"Open":10.5,"Close":10.54,"High":10.6,"Low":10.42,"TurnoverRate":0.31,"Amount":9235952.0,"Average":10.508535669586983},{"Open":10.59,"Close":10.13,"High":10.59,"Low":10.07,"TurnoverRate":0.53,"Amount":15282329.0,"Average":10.25246813363746},{"Open":10.22,"Close":10.18,"High":10.22,"Low":10.13,"TurnoverRate":0.17,"Amount":4875190.0,"Average":10.175725318305156},{"Open":10.23,"Close":10.12,"High":10.27,"Low":10.07,"TurnoverRate":0.21,"Amount":5988054.0,"Average":10.12693049213597},{"Open":10.15,"Close":10.0,"High":10.15,"Low":9.96,"TurnoverRate":0.45,"Amount":12607222.0,"Average":9.994626605359125},{"Open":10.01,"Close":10.15,"High":10.38,"Low":9.99,"TurnoverRate":0.44,"Amount":12643501.0,"Average":10.214494264016803},{"Open":10.05,"Close":10.32,"High":10.4,"Low":10.05,"TurnoverRate":0.38,"Amount":10949575.0,"Average":10.294824182023318},{"Open":10.39,"Close":10.3,"High":10.45,"Low":10.22,"TurnoverRate":0.25,"Amount":7232682.0,"Average":10.304433680011398}]	[10.17,10.19,10.1,10.07,10.31,10.44,10.32,10.49,10.45,10.5]
[{"Open":9.4,"Close":9.53,"High":9.53,"Low":9.16,"TurnoverRate":2.62,"Amount":75366995.0,"Average":9.491228103315828},{"Open":9.99,"Close":10.48,"High":10.48,"Low":9.82,"TurnoverRate":7.19,"Amount":224570560.0,"Average":10.327362360428967},{"Open":10.48,"Close":10.14,"High":10.98,"Low":10.02,"TurnoverRate":9.54,"Amount":302573904.0,"Average":10.479875034202806},{"Open":9.9,"Close":9.7,"High":10.0,"Low":9.58,"TurnoverRate":6.85,"Amount":201691935.0,"Average":9.738584830956128},{"Open":9.6,"Close":10.67,"High":10.67,"Low":9.52,"TurnoverRate":11.01,"Amount":337688256.0,"Average":10.141793511068665},{"Open":10.88,"Close":10.75,"High":11.69,"Low":10.3,"TurnoverRate":13.98,"Amount":457446368.0,"Average":10.811676750869763},{"Open":10.26,"Close":10.53,"High":10.74,"Low":9.89,"TurnoverRate":7.82,"Amount":242726597.0,"Average":10.26562500528662},{"Open":10.21,"Close":11.0,"High":11.48,"Low":10.1,"TurnoverRate":11.58,"Amount":380274448.0,"Average":10.851249646875527},{"Open":10.67,"Close":10.55,"High":10.96,"Low":10.38,"TurnoverRate":8.28,"Amount":267904131.0,"Average":10.692556076183786},{"Open":10.23,"Close":10.21,"High":10.55,"Low":9.98,"TurnoverRate":5.25,"Amount":161884018.0,"Average":10.198125098432017},{"Open":9.51,"Close":9.19,"High":9.83,"Low":9.19,"TurnoverRate":4.29,"Amount":123131098.0,"Average":9.481615086668258},{"Open":8.84,"Close":9.32,"High":9.5,"Low":8.68,"TurnoverRate":3.94,"Amount":108850477.0,"Average":9.122949922474124},{"Open":9.46,"Close":9.62,"High":9.78,"Low":9.36,"TurnoverRate":4.72,"Amount":136594794.0,"Average":9.562917010879458},{"Open":9.45,"Close":9.64,"High":10.34,"Low":9.36,"TurnoverRate":5.13,"Amount":154260656.0,"Average":9.940435995747011},{"Open":9.52,"Close":9.64,"High":9.99,"Low":9.52,"TurnoverRate":3.31,"Amount":97069258.0,"Average":9.698488115339655},{"Open":9.97,"Close":10.09,"High":10.35,"Low":9.73,"TurnoverRate":5.51,"Amount":167434504.0,"Average":10.040146553533415},{"Open":10.05,"Close":10.03,"High":10.29,"Low":9.98,"TurnoverRate":4.95,"Amount":151680354.0,"Average":10.120794955628211},{"Open":9.7,"Close":9.77,"High":9.88,"Low":9.63,"TurnoverRate":2.8,"Amount":82248996.0,"Average":9.7248623723042},{"Open":10.75,"Close":10.75,"High":10.75,"Low":10.45,"TurnoverRate":6.56,"Amount":213150554.0,"Average":10.740281569492943},{"Open":10.5,"Close":10.19,"High":10.54,"Low":9.8,"TurnoverRate":8.42,"Amount":259156200.0,"Average":10.175518088940892},{"Open":10.04,"Close":9.77,"High":10.15,"Low":9.44,"TurnoverRate":6.27,"Amount":184279116.0,"Average":9.717978768846208},{"Open":9.77,"Close":9.61,"High":9.77,"Low":9.51,"TurnoverRate":3.08,"Amount":89733384.0,"Average":9.615252668123956},{"Open":9.54,"Close":9.34,"High":9.59,"Low":9.3,"TurnoverRate":2.76,"Amount":78758444.0,"Average":9.442552752733551},{"Open":9.43,"Close":9.08,"High":9.48,"Low":9.03,"TurnoverRate":2.62,"Amount":73462267.0,"Average":9.27401651244114},{"Open":9.0,"Close":8.89,"High":9.08,"Low":8.66,"TurnoverRate":2.88,"Amount":76946549.0,"Average":8.83610263889208},{"Open":8.94,"Close":8.34,"High":8.94,"Low":8.2,"TurnoverRate":2.63,"Amount":68370088.0,"Average":8.581337215869867},{"Open":8.22,"Close":8.58,"High":8.75,"Low":8.04,"TurnoverRate":2.83,"Amount":71642513.0,"Average":8.369452453271029},{"Open":8.5,"Close":8.49,"High":8.65,"Low":8.44,"TurnoverRate":2.17,"Amount":56209708.0,"Average":8.543807265541876},{"Open":8.53,"Close":8.73,"High":9.03,"Low":8.51,"TurnoverRate":3.15,"Amount":83510874.0,"Average":8.765337237861326},{"Open":8.79,"Close":8.83,"High":8.87,"Low":8.54,"TurnoverRate":2.14,"Amount":56657748.0,"Average":8.731621871532488}]	[8.83,9.03,9.1,8.81,8.84,8.84,8.88,8.99,9.15,9.16]
[{"Open":6.38,"Close":6.54,"High":6.68,"Low":6.29,"TurnoverRate":1.25,"Amount":24659121.0,"Average":6.520471997461526},{"Open":6.6,"Close":6.78,"High":6.81,"Low":6.51,"TurnoverRate":1.22,"Amount":24673188.0,"Average":6.698481837432807},{"Open":6.79,"Close":6.92,"High":6.94,"Low":6.7,"TurnoverRate":1.25,"Amount":25885214.0,"Average":6.847759053993281},{"Open":6.86,"Close":6.53,"High":6.86,"Low":6.27,"TurnoverRate":1.91,"Amount":38250119.0,"Average":6.607265205299615},{"Open":6.58,"Close":6.88,"High":6.97,"Low":6.53,"TurnoverRate":1.79,"Amount":36922792.0,"Average":6.821510891052525},{"Open":6.84,"Close":7.03,"High":7.16,"Low":6.84,"TurnoverRate":1.64,"Amount":34850213.0,"Average":7.030504942505548},{"Open":6.98,"Close":7.04,"High":7.12,"Low":6.9,"TurnoverRate":1.12,"Amount":23808019.0,"Average":7.047754358959178},{"Open":6.95,"Close":7.08,"High":7.13,"Low":6.95,"TurnoverRate":0.9,"Amount":19285105.0,"Average":7.068801774063485},{"Open":7.1,"Close":6.88,"High":7.11,"Low":6.82,"TurnoverRate":1.46,"Amount":30517920.0,"Average":6.92518834528456},{"Open":6.83,"Close":6.77,"High":6.83,"Low":6.68,"TurnoverRate":0.84,"Amount":17150696.0,"Average":6.7490539902408315},{"Open":6.72,"Close":6.72,"High":6.81,"Low":6.59,"TurnoverRate":1.16,"Amount":23411254.0,"Average":6.691988909215642},{"Open":6.55,"Close":6.69,"High":6.75,"Low":6.51,"TurnoverRate":0.97,"Amount":19352994.0,"Average":6.610757984628522},{"Open":6.68,"Close":6.81,"High":6.86,"Low":6.62,"TurnoverRate":1.24,"Amount":25426408.0,"Average":6.786709729080475},{"Open":6.56,"Close":6.63,"High":6.67,"Low":6.4,"TurnoverRate":3.89,"Amount":77068194.0,"Average":6.5402927797956485},{"Open":6.56,"Close":6.83,"High":7.29,"Low":6.55,"TurnoverRate":5.01,"Amount":104136860.0,"Average":6.866558968204776},{"Open":6.74,"Close":7.15,"High":7.19,"Low":6.49,"TurnoverRate":6.37,"Amount":131596228.0,"Average":6.829426955213036},{"Open":6.98,"Close":6.72,"High":7.05,"Low":6.65,"TurnoverRate":3.76,"Amount":77851481.0,"Average":6.838855644474116},{"Open":6.57,"Close":6.65,"High":6.72,"Low":6.54,"TurnoverRate":1.64,"Amount":32867889.0,"Average":6.6335450472269315},{"Open":6.68,"Close":6.62,"High":6.99,"Low":6.6,"TurnoverRate":2.14,"Amount":43845142.0,"Average":6.766434457853637},{"Open":6.5,"Close":6.33,"High":6.58,"Low":5.96,"TurnoverRate":3.18,"Amount":59764876.0,"Average":6.2060493660501965},{"Open":6.25,"Close":6.03,"High":6.32,"Low":5.96,"TurnoverRate":1.63,"Amount":30483239.0,"Average":6.178700948597373},{"Open":6.0,"Close":5.9,"High":6.11,"Low":5.88,"TurnoverRate":1.08,"Amount":19557493.0,"Average":5.9878430592125405},{"Open":5.9,"Close":6.07,"High":6.09,"Low":5.79,"TurnoverRate":1.21,"Amount":21907429.0,"Average":5.969814698749216},{"Open":6.07,"Close":6.04,"High":6.22,"Low":6.0,"TurnoverRate":1.32,"Amount":24522827.0,"Average":6.133313408198484},{"Open":5.99,"Close":6.15,"High":6.19,"Low":5.95,"TurnoverRate":1.52,"Amount":28164790.0,"Average":6.104731662909658},{"Open":6.08,"Close":6.26,"High":6.54,"Low":6.06,"TurnoverRate":2.03,"Amount":38499218.0,"Average":6.269924596518085},{"Open":6.11,"Close":6.21,"High":6.22,"Low":6.0,"TurnoverRate":1.47,"Amount":27215668.0,"Average":6.110387965873373},{"Open":6.16,"Close":6.16,"High":6.27,"Low":6.11,"TurnoverRate":1.09,"Amount":20415374.0,"Average":6.173008587324625},{"Open":6.16,"Close":6.03,"High":6.21,"Low":6.02,"TurnoverRate":0.91,"Amount":16865323.0,"Average":6.112395984343288},{"Open":6.01,"Close":5.94,"High":6.05,"Low":5.89,"TurnoverRate":0.8,"Amount":14511830.0,"Average":5.968016943576246}]	[5.96,5.68,5.6,5.74,5.73,5.76,5.74,5.9,5.83,5.76]
[{"Open":5.14,"Close":5.15,"High":5.22,"Low":5.05,"TurnoverRate":1.43,"Amount":22295367.0,"Average":5.126078769485447},{"Open":5.17,"Close":5.3,"High":5.33,"Low":5.12,"TurnoverRate":2.04,"Amount":32430493.0,"Average":5.219948010558846},{"Open":5.32,"Close":5.21,"High":5.32,"Low":5.18,"TurnoverRate":1.56,"Amount":24941712.0,"Average":5.244703507443855},{"Open":5.22,"Close":5.28,"High":5.47,"Low":5.2,"TurnoverRate":2.0,"Amount":32232057.0,"Average":5.294445868033312},{"Open":5.22,"Close":5.15,"High":5.24,"Low":5.14,"TurnoverRate":1.14,"Amount":17962564.0,"Average":5.173251540809861},{"Open":5.16,"Close":5.34,"High":5.4,"Low":5.11,"TurnoverRate":1.78,"Amount":28638650.0,"Average":5.286907640901623},{"Open":5.26,"Close":5.58,"High":5.75,"Low":5.23,"TurnoverRate":2.9,"Amount":48881987.0,"Average":5.521454292846573},{"Open":5.52,"Close":5.75,"High":5.93,"Low":5.48,"TurnoverRate":3.23,"Amount":56334510.0,"Average":5.706840974937699},{"Open":5.69,"Close":5.77,"High":5.79,"Low":5.65,"TurnoverRate":2.0,"Amount":34956487.0,"Average":5.7252218418854515},{"Open":5.75,"Close":5.87,"High":5.95,"Low":5.64,"TurnoverRate":2.27,"Amount":40532919.0,"Average":5.846543820678514},{"Open":5.82,"Close":6.23,"High":6.39,"Low":5.82,"TurnoverRate":3.58,"Amount":66869892.0,"Average":6.127712848332677},{"Open":6.09,"Close":5.92,"High":6.27,"Low":5.88,"TurnoverRate":2.52,"Amount":46504667.0,"Average":6.051906744921463},{"Open":5.91,"Close":6.11,"High":6.12,"Low":5.82,"TurnoverRate":1.56,"Amount":28475472.0,"Average":5.995972289486429},{"Open":6.06,"Close":5.96,"High":6.1,"Low":5.93,"TurnoverRate":1.18,"Amount":21622078.0,"Average":5.998135264092322},{"Open":5.95,"Close":5.8,"High":6.08,"Low":5.63,"TurnoverRate":1.56,"Amount":27970240.0,"Average":5.869195903978513},{"Open":5.76,"Close":5.7,"High":5.79,"Low":5.61,"TurnoverRate":0.8,"Amount":13849796.0,"Average":5.697628764192858},{"Open":5.73,"Close":5.68,"High":5.85,"Low":5.66,"TurnoverRate":0.61,"Amount":10703672.0,"Average":5.712585792816353},{"Open":5.67,"Close":5.75,"High":5.77,"Low":5.61,"TurnoverRate":0.79,"Amount":13816171.0,"Average":5.702092860090796},{"Open":5.77,"Close":5.58,"High":5.83,"Low":5.56,"TurnoverRate":0.86,"Amount":15007207.0,"Average":5.701393131221032},{"Open":5.56,"Close":5.63,"High":5.65,"Low":5.47,"TurnoverRate":0.67,"Amount":11290413.0,"Average":5.546206710222528},{"Open":5.75,"Close":5.83,"High":5.85,"Low":5.72,"TurnoverRate":1.15,"Amount":20381143.0,"Average":5.78549534461224},{"Open":5.89,"Close":6.16,"High":6.3,"Low":5.78,"TurnoverRate":2.71,"Amount":50400870.0,"Average":6.085444688609306},{"Open":6.01,"Close":6.11,"High":6.16,"Low":5.93,"TurnoverRate":1.73,"Amount":32022191.0,"Average":6.0687167873251715},{"Open":6.13,"Close":5.85,"High":6.16,"Low":5.78,"TurnoverRate":1.29,"Amount":23286135.0,"Average":5.923115175255634},{"Open":5.82,"Close":5.85,"High":5.88,"Low":5.71,"TurnoverRate":1.04,"Amount":18379418.0,"Average":5.80231658037631},{"Open":5.74,"Close":5.73,"High":5.83,"Low":5.62,"TurnoverRate":0.71,"Amount":12334796.0,"Average":5.704479489432549},{"Open":5.76,"Close":5.75,"High":5.79,"Low":5.69,"TurnoverRate":0.34,"Amount":6025443.0,"Average":5.7341482679862965},{"Open":5.76,"Close":5.7,"High":5.78,"Low":5.65,"TurnoverRate":0.45,"Amount":7899500.0,"Average":5.70525783619818},{"Open":5.7,"Close":5.77,"High":5.83,"Low":5.66,"TurnoverRate":0.61,"Amount":10785986.0,"Average":5.756824295473954},{"Open":5.77,"Close":5.61,"High":5.79,"Low":5.51,"TurnoverRate":0.51,"Amount":8823584.0,"Average":5.677616626986681}]	[5.57,5.61,5.53,5.4,5.47,5.45,5.49,5.53,5.58,5.35]
[{"Open":6.24,"Close":6.31,"High":6.44,"Low":6.2,"TurnoverRate":3.36,"Amount":64737240.0,"Average":6.316752695516417},{"Open":6.42,"Close":6.64,"High":6.78,"Low":6.41,"TurnoverRate":4.89,"Amount":98693669.0,"Average":6.61299560445451},{"Open":6.52,"Close":6.57,"High":6.96,"Low":6.38,"TurnoverRate":4.58,"Amount":94301391.0,"Average":6.7452570026608685},{"Open":6.61,"Close":7.23,"High":7.23,"Low":6.61,"TurnoverRate":6.52,"Amount":141064772.0,"Average":7.09160417860626},{"Open":7.34,"Close":7.35,"High":7.53,"Low":7.04,"TurnoverRate":5.52,"Amount":121931176.0,"Average":7.237474239042689},{"Open":7.29,"Close":7.08,"High":7.45,"Low":7.08,"TurnoverRate":4.12,"Amount":91105536.0,"Average":7.246759519245301},{"Open":7.1,"Close":6.73,"High":7.22,"Low":6.42,"TurnoverRate":4.37,"Amount":90499813.0,"Average":6.790202055822329},{"Open":6.7,"Close":6.88,"High":7.15,"Low":6.7,"TurnoverRate":3.29,"Amount":69292705.0,"Average":6.897198526850147},{"Open":7.1,"Close":6.88,"High":7.25,"Low":6.71,"TurnoverRate":5.9,"Amount":124760349.0,"Average":6.927320473739443},{"Open":6.8,"Close":6.7,"High":6.87,"Low":6.59,"TurnoverRate":4.27,"Amount":87299076.0,"Average":6.699698088301881},{"Open":6.43,"Close":6.55,"High":6.65,"Low":6.43,"TurnoverRate":4.77,"Amount":95202775.0,"Average":6.539415659795443},{"Open":6.59,"Close":6.91,"High":7.1,"Low":6.59,"TurnoverRate":6.58,"Amount":137367431.0,"Average":6.84506410671663},{"Open":6.81,"Close":6.7,"High":6.89,"Low":6.56,"TurnoverRate":4.65,"Amount":94927332.0,"Average":6.683281961742363},{"Open":6.52,"Close":6.41,"High":6.54,"Low":6.21,"TurnoverRate":3.63,"Amount":71287871.0,"Average":6.426904824154128},{"Open":6.42,"Close":6.37,"High":6.68,"Low":6.31,"TurnoverRate":3.91,"Amount":77541063.0,"Average":6.502886003975143},{"Open":6.36,"Close":5.98,"High":6.41,"Low":5.75,"TurnoverRate":6.42,"Amount":116051207.0,"Average":5.927845361719951},{"Open":5.85,"Close":5.71,"High":5.9,"Low":5.62,"TurnoverRate":4.06,"Amount":71449513.0,"Average":5.766754614645801},{"Open":5.73,"Close":5.89,"High":5.94,"Low":5.72,"TurnoverRate":2.66,"Amount":47405994.0,"Average":5.8298482463475825},{"Open":5.91,"Close":6.13,"High":6.16,"Low":5.91,"TurnoverRate":3.35,"Amount":62043071.0,"Average":6.077351232747897},{"Open":6.14,"Close":6.2,"High":6.49,"Low":6.14,"TurnoverRate":3.5,"Amount":66965887.0,"Average":6.272680923209502},{"Open":6.16,"Close":6.32,"High":6.37,"Low":6.13,"TurnoverRate":2.41,"Amount":46330715.0,"Average":6.292882076496794},{"Open":6.35,"Close":6.4,"High":6.45,"Low":6.24,"TurnoverRate":2.57,"Amount":49932115.0,"Average":6.358025186543408},{"Open":6.45,"Close":6.71,"High":6.88,"Low":6.34,"TurnoverRate":3.92,"Amount":77853843.0,"Average":6.515020460422263},{"Open":6.66,"Close":6.97,"High":7.07,"Low":6.51,"TurnoverRate":4.87,"Amount":100713546.0,"Average":6.780184999427767},{"Open":6.88,"Close":6.79,"High":7.04,"Low":6.73,"TurnoverRate":3.51,"Amount":73660997.0,"Average":6.87938332944198},{"Open":6.71,"Close":6.54,"High":6.78,"Low":6.52,"TurnoverRate":2.8,"Amount":56599622.0,"Average":6.6196065635123915},{"Open":6.5,"Close":6.63,"High":6.66,"Low":6.4,"TurnoverRate":1.55,"Amount":31156362.0,"Average":6.577929272669693},{"Open":6.66,"Close":6.75,"High":6.93,"Low":6.63,"TurnoverRate":3.29,"Amount":68351719.0,"Average":6.803738627540762},{"Open":6.75,"Close":6.88,"High":6.9,"Low":6.66,"TurnoverRate":2.81,"Amount":58589480.0,"Average":6.82550821887487},{"Open":6.83,"Close":6.81,"High":6.88,"Low":6.75,"TurnoverRate":2.95,"Amount":61256459.0,"Average":6.803702934446987}]	[6.83,6.53,6.9,6.77,6.98,6.72,6.35,5.69,5.41,5.14]
[{"Open":5.57,"Close":5.61,"High":5.72,"Low":5.53,"TurnoverRate":0.8,"Amount":13775776.0,"Average":5.6421100917431195},{"Open":5.62,"Close":5.69,"High":5.7,"Low":5.55,"TurnoverRate":0.49,"Amount":8382507.0,"Average":5.609654687813692},{"Open":5.64,"Close":5.51,"High":5.67,"Low":5.43,"TurnoverRate":0.67,"Amount":11263981.0,"Average":5.490875012186799},{"Open":5.49,"Close":5.48,"High":5.51,"Low":5.41,"TurnoverRate":0.28,"Amount":4678011.0,"Average":5.453498484495221},{"Open":5.51,"Close":5.54,"High":5.63,"Low":5.48,"TurnoverRate":0.63,"Amount":10751939.0,"Average":5.556557622739018},{"Open":5.58,"Close":5.61,"High":5.65,"Low":5.56,"TurnoverRate":0.82,"Amount":13939538.0,"Average":5.601582479405264},{"Open":5.64,"Close":5.62,"High":5.7,"Low":5.6,"TurnoverRate":0.55,"Amount":9478765.0,"Average":5.637424170334246},{"Open":5.57,"Close":5.62,"High":5.63,"Low":5.52,"TurnoverRate":0.4,"Amount":6867694.0,"Average":5.5884888925054925},{"Open":5.62,"Close":5.69,"High":5.7,"Low":5.58,"TurnoverRate":0.32,"Amount":5516879.0,"Average":5.657176989335521},{"Open":5.69,"Close":5.71,"High":5.78,"Low":5.66,"TurnoverRate":0.38,"Amount":6610625.0,"Average":5.712603698582786},{"Open":5.68,"Close":5.64,"High":5.69,"Low":5.63,"TurnoverRate":0.34,"Amount":5871849.0,"Average":5.6503550808314085},{"Open":5.68,"Close":5.72,"High":5.75,"Low":5.64,"TurnoverRate":0.3,"Amount":5289118.0,"Average":5.703167996549493},{"Open":5.73,"Close":5.73,"High":5.73,"Low":5.63,"TurnoverRate":0.3,"Amount":5244549.0,"Average":5.687614141633229},{"Open":5.7,"Close":5.92,"High":5.99,"Low":5.69,"TurnoverRate":0.61,"Amount":10916545.0,"Average":5.865956475013434},{"Open":5.95,"Close":5.93,"High":5.97,"Low":5.89,"TurnoverRate":0.34,"Amount":6056939.0,"Average":5.913247095577468},{"Open":5.93,"Close":6.01,"High":6.02,"Low":5.92,"TurnoverRate":0.38,"Amount":6897206.0,"Average":5.967473611351445},{"Open":6.02,"Close":6.22,"High":6.25,"Low":5.95,"TurnoverRate":0.74,"Amount":13892295.0,"Average":6.134276063054709},{"Open":6.08,"Close":6.3,"High":6.36,"Low":6.07,"TurnoverRate":0.79,"Amount":15056197.0,"Average":6.275245696661527},{"Open":6.3,"Close":6.38,"High":6.47,"Low":6.29,"TurnoverRate":0.9,"Amount":17614281.0,"Average":6.389857433069723},{"Open":6.38,"Close":6.35,"High":6.46,"Low":6.31,"TurnoverRate":0.73,"Amount":14268296.0,"Average":6.372335313295521},{"Open":6.3,"Close":6.27,"High":6.33,"Low":6.18,"TurnoverRate":0.8,"Amount":15175091.0,"Average":6.240527614426122},{"Open":6.17,"Close":6.15,"High":6.22,"Low":6.06,"TurnoverRate":0.75,"Amount":14007140.0,"Average":6.128698315467075},{"Open":6.1,"Close":6.05,"High":6.17,"Low":6.0,"TurnoverRate":0.54,"Amount":10023943.0,"Average":6.064091349062311},{"Open":5.93,"Close":5.75,"High":5.97,"Low":5.75,"TurnoverRate":1.15,"Amount":20265345.0,"Average":5.791091329942276},{"Open":5.78,"Close":5.8,"High":5.88,"Low":5.67,"TurnoverRate":0.47,"Amount":8265065.0,"Average":5.7512107716929926},{"Open":5.79,"Close":5.83,"High":5.86,"Low":5.75,"TurnoverRate":0.38,"Amount":6826042.0,"Average":5.8212877366535904},{"Open":5.84,"Close":5.74,"High":5.84,"Low":5.69,"TurnoverRate":0.33,"Amount":5744128.0,"Average":5.780545436248365},{"Open":5.66,"Close":5.81,"High":5.83,"Low":5.64,"TurnoverRate":0.36,"Amount":6315678.0,"Average":5.739960010906117},{"Open":5.75,"Close":5.7,"High":5.81,"Low":5.7,"TurnoverRate":0.42,"Amount":7375120.0,"Average":5.752375009749629},{"Open":5.78,"Close":5.73,"High":5.79,"Low":5.63,"TurnoverRate":0.57,"Amount":10022632.0,"Average":5.714808986201391}]	[5.62,5.72,5.88,6.06,6.13,6.04,5.9,5.88,5.94,6.01]
[{"Open":5.52,"Close":5.58,"High":5.58,"Low":5.48,"TurnoverRate":0.35,"Amount":5936013.0,"Average":5.535260164117866},{"Open":5.58,"Close":5.71,"High":5.74,"Low":5.58,"TurnoverRate":0.43,"Amount":7496945.0,"Average":5.66962489601452},{"Open":5.71,"Close":5.62,"High":5.71,"Low":5.58,"TurnoverRate":0.27,"Amount":4686585.0,"Average":5.62210292706334},{"Open":5.6,"Close":5.7,"High":5.77,"Low":5.59,"TurnoverRate":0.53,"Amount":9200603.0,"Average":5.689569599901057},{"Open":5.68,"Close":5.78,"High":5.88,"Low":5.66,"TurnoverRate":0.58,"Amount":10242128.0,"Average":5.755944700460829},{"Open":5.76,"Close":5.77,"High":5.8,"Low":5.72,"TurnoverRate":0.34,"Amount":6059060.0,"Average":5.739920424403183},{"Open":5.74,"Close":5.56,"High":5.76,"Low":5.53,"TurnoverRate":0.4,"Amount":6898519.0,"Average":5.592638021888934},{"Open":5.55,"Close":5.51,"High":5.55,"Low":5.43,"TurnoverRate":0.36,"Amount":5995311.0,"Average":5.48719659527732},{"Open":5.48,"Close":5.54,"High":5.54,"Low":5.43,"TurnoverRate":0.32,"Amount":5319061.0,"Average":5.499442721257237},{"Open":5.52,"Close":5.57,"High":5.59,"Low":5.45,"TurnoverRate":0.43,"Amount":7306871.0,"Average":5.533412343809164},{"Open":5.53,"Close":5.55,"High":5.58,"Low":5.5,"TurnoverRate":0.31,"Amount":5273278.0,"Average":5.538575779855058},{"Open":5.54,"Close":5.55,"High":5.56,"Low":5.51,"TurnoverRate":0.15,"Amount":2518820.0,"Average":5.531005709266579},{"Open":5.5,"Close":5.52,"High":5.55,"Low":5.27,"TurnoverRate":0.19,"Amount":3228242.0,"Average":5.478096046156457},{"Open":5.5,"Close":5.52,"High":5.55,"Low":5.49,"TurnoverRate":0.22,"Amount":3685268.0,"Average":5.518520515124289},{"Open":5.48,"Close":5.6,"High":5.62,"Low":5.42,"TurnoverRate":0.36,"Amount":6077303.0,"Average":5.55055530185405},{"Open":5.6,"Close":5.62,"High":5.63,"Low":5.56,"TurnoverRate":0.21,"Amount":3527104.0,"Average":5.595913057274314},{"Open":5.62,"Close":5.74,"High":5.75,"Low":5.6,"TurnoverRate":0.48,"Amount":8344692.0,"Average":5.680138860526853},{"Open":5.74,"Close":5.88,"High":5.92,"Low":5.71,"TurnoverRate":0.74,"Amount":13268301.0,"Average":5.83222021978022},{"Open":5.82,"Close":5.88,"High":5.94,"Low":5.8,"TurnoverRate":0.41,"Amount":7321709.0,"Average":5.8818356362467865},{"Open":5.87,"Close":5.9,"High":6.03,"Low":5.86,"TurnoverRate":0.97,"Amount":17696565.0,"Average":5.962253630268522},{"Open":5.91,"Close":5.92,"High":5.96,"Low":5.87,"TurnoverRate":0.46,"Amount":8369468.0,"Average":5.929905058806859},{"Open":5.91,"Close":5.98,"High":6.02,"Low":5.89,"TurnoverRate":0.42,"Amount":7733989.0,"Average":5.969887302199923},{"Open":5.97,"Close":5.97,"High":5.99,"Low":5.82,"TurnoverRate":0.35,"Amount":6324667.0,"Average":5.936424816970152},{"Open":5.91,"Close":5.89,"High":5.95,"Low":5.84,"TurnoverRate":0.31,"Amount":5665311.0,"Average":5.889096673596674},{"Open":5.92,"Close":5.89,"High":5.92,"Low":5.87,"TurnoverRate":0.17,"Amount":3076171.0,"Average":5.891919172572305},{"Open":5.9,"Close":5.92,"High":5.93,"Low":5.86,"TurnoverRate":0.18,"Amount":3212428.0,"Average":5.893281966611631},{"Open":5.89,"Close":5.87,"High":5.94,"Low":5.85,"TurnoverRate":0.2,"Amount":3552462.0,"Average":5.871838016528925},{"Open":5.84,"Close":5.91,"High":6.08,"Low":5.84,"TurnoverRate":0.77,"Amount":13984548.0,"Average":5.961526131810044},{"Open":5.92,"Close":5.87,"High":5.93,"Low":5.76,"TurnoverRate":0.56,"Amount":10079938.0,"Average":5.846831786542923},{"Open":5.9,"Close":5.85,"High":5.9,"Low":5.8,"TurnoverRate":0.69,"Amount":12284321.0,"Average":5.85776596251967}]	[5.85,5.88,5.89,6.01,5.98,6.14,6.12,6.06,6.23,6.26]
[{"Open":6.27,"Close":6.21,"High":6.31,"Low":6.19,"TurnoverRate":1.0,"Amount":22276921.0,"Average":6.2568590607796875},{"Open":6.21,"Close":6.4,"High":6.42,"Low":6.15,"TurnoverRate":1.08,"Amount":24393958.0,"Average":6.319187109810119},{"Open":6.42,"Close":6.49,"High":6.51,"Low":6.36,"TurnoverRate":1.26,"Amount":29039238.0,"Average":6.453594239615974},{"Open":6.44,"Close":6.5,"High":6.6,"Low":6.41,"TurnoverRate":1.26,"Amount":29530496.0,"Average":6.536332366807588},{"Open":6.41,"Close":6.18,"High":6.47,"Low":6.18,"TurnoverRate":1.75,"Amount":39015915.0,"Average":6.254755683093398},{"Open":6.15,"Close":6.22,"High":6.24,"Low":5.98,"TurnoverRate":1.16,"Amount":25179196.0,"Average":6.097395810630827},{"Open":6.23,"Close":6.2,"High":6.32,"Low":6.19,"TurnoverRate":0.88,"Amount":19780455.0,"Average":6.259637658227848},{"Open":6.16,"Close":6.06,"High":6.16,"Low":6.03,"TurnoverRate":0.9,"Amount":19529807.0,"Average":6.0740232637700995},{"Open":5.76,"Close":5.87,"High":5.95,"Low":5.76,"TurnoverRate":1.41,"Amount":29374821.0,"Average":5.8147236628528445},{"Open":5.92,"Close":5.63,"High":5.93,"Low":5.59,"TurnoverRate":1.04,"Amount":21468403.0,"Average":5.792564621445146},{"Open":5.63,"Close":5.44,"High":5.75,"Low":5.35,"TurnoverRate":2.26,"Amount":43719611.0,"Average":5.418957969236109},{"Open":5.51,"Close":5.48,"High":5.71,"Low":5.41,"TurnoverRate":1.57,"Amount":31465827.0,"Average":5.598005123734633},{"Open":5.48,"Close":5.64,"High":5.69,"Low":5.48,"TurnoverRate":1.17,"Amount":23352622.0,"Average":5.573684185402644},{"Open":5.64,"Close":5.63,"High":5.65,"Low":5.48,"TurnoverRate":0.85,"Amount":17047007.0,"Average":5.586618273579341},{"Open":5.51,"Close":5.45,"High":5.56,"Low":5.41,"TurnoverRate":0.55,"Amount":10830710.0,"Average":5.491132630298114},{"Open":5.5,"Close":5.52,"High":5.56,"Low":5.41,"TurnoverRate":0.44,"Amount":8608710.0,"Average":5.480811103329725},{"Open":5.62,"Close":5.65,"High":5.67,"Low":5.56,"TurnoverRate":0.65,"Amount":12922747.0,"Average":5.597897769114144},{"Open":5.65,"Close":5.72,"High":5.86,"Low":5.58,"TurnoverRate":0.68,"Amount":13853393.0,"Average":5.719343159111552},{"Open":5.74,"Close":5.81,"High":5.91,"Low":5.73,"TurnoverRate":0.7,"Amount":14629017.0,"Average":5.823189634583234},{"Open":5.76,"Close":5.76,"High":5.77,"Low":5.64,"TurnoverRate":0.64,"Amount":13050380.0,"Average":5.720087661626123},{"Open":5.78,"Close":5.86,"High":5.88,"Low":5.76,"TurnoverRate":0.55,"Amount":11521717.0,"Average":5.823460702552438},{"Open":5.82,"Close":5.77,"High":5.9,"Low":5.76,"TurnoverRate":0.5,"Amount":10436789.0,"Average":5.82865464090249},{"Open":5.72,"Close":5.79,"High":5.84,"Low":5.71,"TurnoverRate":0.63,"Amount":13095523.0,"Average":5.780156691384181},{"Open":5.79,"Close":5.84,"High":5.86,"Low":5.79,"TurnoverRate":0.5,"Amount":10329980.0,"Average":5.82528618959003},{"Open":5.89,"Close":5.99,"High":6.02,"Low":5.85,"TurnoverRate":0.91,"Amount":19311849.0,"Average":5.920611012324484},{"Open":5.98,"Close":6.2,"High":6.28,"Low":5.98,"TurnoverRate":1.34,"Amount":29612063.0,"Average":6.177674093545291},{"Open":6.23,"Close":6.24,"High":6.29,"Low":6.2,"TurnoverRate":0.76,"Amount":17044798.0,"Average":6.2357496158630275},{"Open":6.15,"Close":6.07,"High":6.21,"Low":6.0,"TurnoverRate":1.07,"Amount":23276989.0,"Average":6.112173148123834},{"Open":6.02,"Close":5.88,"High":6.06,"Low":5.84,"TurnoverRate":1.01,"Amount":21530364.0,"Average":5.937445259500303},{"Open":5.91,"Close":6.01,"High":6.06,"Low":5.9,"TurnoverRate":0.56,"Amount":11954391.0,"Average":6.003912912460449}]	[6.0,6.2,6.48,6.51,6.51,5.99,5.75,5.68,5.7,5.48]

Subsets and Splits