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":20.19,"Close":20.54,"High":20.61,"Low":20.19,"TurnoverRate":0.23,"Amount":29884855.0,"Average":21.139460281530734},{"Open":20.6,"Close":20.24,"High":20.85,"Low":20.18,"TurnoverRate":0.21,"Amount":27804804.0,"Average":21.17654531607007},{"Open":20.24,"Close":19.63,"High":20.24,"Low":19.35,"TurnoverRate":0.42,"Amount":52475634.0,"Average":20.488690457598},{"Open":19.43,"Close":19.61,"High":19.74,"Low":19.21,"TurnoverRate":0.2,"Amount":25010410.0,"Average":20.13720611916264},{"Open":19.61,"Close":19.8,"High":19.9,"Low":19.4,"TurnoverRate":0.26,"Amount":32895483.0,"Average":20.415492459504748},{"Open":19.8,"Close":19.66,"High":19.8,"Low":19.3,"TurnoverRate":0.31,"Amount":38092984.0,"Average":20.20847957559682},{"Open":19.61,"Close":20.94,"High":21.43,"Low":19.46,"TurnoverRate":0.6,"Amount":78574798.0,"Average":21.240450355472657},{"Open":20.54,"Close":21.74,"High":21.8,"Low":20.5,"TurnoverRate":0.71,"Amount":96518802.0,"Average":22.191801439312073},{"Open":21.84,"Close":22.12,"High":22.41,"Low":21.69,"TurnoverRate":0.47,"Amount":66127230.0,"Average":22.807211836931778},{"Open":21.7,"Close":22.14,"High":22.38,"Low":21.7,"TurnoverRate":0.33,"Amount":46535239.0,"Average":22.804684406547093},{"Open":22.14,"Close":22.39,"High":22.62,"Low":21.8,"TurnoverRate":0.44,"Amount":62131639.0,"Average":23.117029058302638},{"Open":22.26,"Close":22.06,"High":22.6,"Low":22.03,"TurnoverRate":0.29,"Amount":40815376.0,"Average":22.980336692753788},{"Open":22.05,"Close":21.96,"High":22.25,"Low":21.86,"TurnoverRate":0.32,"Amount":44618944.0,"Average":22.72187401334216},{"Open":21.95,"Close":21.77,"High":22.21,"Low":21.76,"TurnoverRate":0.43,"Amount":59489774.0,"Average":22.74160862418288},{"Open":22.0,"Close":21.98,"High":22.3,"Low":21.55,"TurnoverRate":0.5,"Amount":69805893.0,"Average":22.695198972625008},{"Open":21.99,"Close":21.97,"High":22.12,"Low":21.65,"TurnoverRate":0.35,"Amount":48969793.0,"Average":22.528312554630354},{"Open":21.97,"Close":22.08,"High":22.42,"Low":21.79,"TurnoverRate":0.41,"Amount":57173644.0,"Average":22.761114694056293},{"Open":22.63,"Close":21.65,"High":22.63,"Low":21.56,"TurnoverRate":0.49,"Amount":67908937.0,"Average":22.776769075968474},{"Open":21.18,"Close":21.47,"High":21.85,"Low":21.16,"TurnoverRate":0.29,"Amount":39102503.0,"Average":22.235018196292504},{"Open":21.48,"Close":21.48,"High":21.65,"Low":20.95,"TurnoverRate":0.44,"Amount":60075296.0,"Average":22.152474648770234},{"Open":21.45,"Close":21.66,"High":21.85,"Low":21.43,"TurnoverRate":0.13,"Amount":18560963.0,"Average":22.41932962918227},{"Open":21.81,"Close":21.44,"High":22.44,"Low":21.1,"TurnoverRate":0.7,"Amount":95689776.0,"Average":22.377815298987397},{"Open":22.08,"Close":21.56,"High":22.1,"Low":21.54,"TurnoverRate":0.45,"Amount":61531136.0,"Average":22.463177570093457},{"Open":21.6,"Close":21.66,"High":21.94,"Low":21.3,"TurnoverRate":0.38,"Amount":52704291.0,"Average":22.412098571185577},{"Open":21.69,"Close":21.76,"High":22.1,"Low":21.58,"TurnoverRate":0.66,"Amount":91706259.0,"Average":22.50570801020909},{"Open":21.7,"Close":22.32,"High":22.38,"Low":21.7,"TurnoverRate":1.25,"Amount":173996614.0,"Average":22.70695890482467},{"Open":22.36,"Close":23.05,"High":23.49,"Low":22.3,"TurnoverRate":1.24,"Amount":180170693.0,"Average":23.711037954360012},{"Open":23.3,"Close":23.32,"High":23.57,"Low":23.0,"TurnoverRate":1.23,"Amount":180664517.0,"Average":23.921470923150256},{"Open":23.2,"Close":23.51,"High":23.63,"Low":23.2,"TurnoverRate":1.09,"Amount":160918299.0,"Average":24.13002324256238},{"Open":23.51,"Close":23.62,"High":24.11,"Low":23.51,"TurnoverRate":0.59,"Amount":89126797.0,"Average":24.47664213330404}]	[23.58,22.91,23.09,23.16,22.85,22.33,22.08,22.38,22.26,22.25]
[{"Open":21.13,"Close":21.24,"High":21.33,"Low":20.76,"TurnoverRate":0.39,"Amount":50645357.0,"Average":21.2429667379724},{"Open":21.07,"Close":21.24,"High":21.52,"Low":21.04,"TurnoverRate":0.25,"Amount":32983476.0,"Average":21.511430248483663},{"Open":21.22,"Close":21.28,"High":21.34,"Low":20.98,"TurnoverRate":0.34,"Amount":44626595.0,"Average":21.440662534832324},{"Open":21.22,"Close":21.37,"High":21.57,"Low":21.16,"TurnoverRate":0.3,"Amount":39884949.0,"Average":21.649540791402053},{"Open":21.37,"Close":21.31,"High":21.52,"Low":21.16,"TurnoverRate":0.2,"Amount":26724607.0,"Average":21.572979496286727},{"Open":21.18,"Close":21.18,"High":21.34,"Low":21.07,"TurnoverRate":0.18,"Amount":23173726.0,"Average":21.411555021713017},{"Open":21.24,"Close":21.19,"High":21.33,"Low":21.1,"TurnoverRate":0.19,"Amount":25555229.0,"Average":21.41200586510264},{"Open":21.1,"Close":21.13,"High":21.21,"Low":21.01,"TurnoverRate":0.22,"Amount":28871251.0,"Average":21.346581146025876},{"Open":21.11,"Close":21.02,"High":21.13,"Low":20.93,"TurnoverRate":0.22,"Amount":28447326.0,"Average":21.26743869617225},{"Open":21.02,"Close":21.09,"High":21.17,"Low":20.94,"TurnoverRate":0.24,"Amount":31589514.0,"Average":21.306835289356535},{"Open":21.09,"Close":21.0,"High":21.1,"Low":20.93,"TurnoverRate":0.24,"Amount":31923659.0,"Average":21.23572074768842},{"Open":21.07,"Close":20.77,"High":21.07,"Low":20.55,"TurnoverRate":0.31,"Amount":40108282.0,"Average":21.092969760715224},{"Open":20.73,"Close":20.81,"High":20.83,"Low":20.53,"TurnoverRate":0.37,"Amount":48065978.0,"Average":20.921902150256813},{"Open":20.8,"Close":20.66,"High":20.8,"Low":20.55,"TurnoverRate":0.25,"Amount":32416008.0,"Average":20.90141724160165},{"Open":20.64,"Close":20.65,"High":20.67,"Low":20.35,"TurnoverRate":0.44,"Amount":55685411.0,"Average":20.72709409662771},{"Open":20.61,"Close":20.66,"High":21.0,"Low":20.49,"TurnoverRate":0.38,"Amount":49389103.0,"Average":21.003233255368915},{"Open":20.66,"Close":20.63,"High":20.95,"Low":20.53,"TurnoverRate":0.2,"Amount":26183546.0,"Average":20.921730723132242},{"Open":20.55,"Close":20.56,"High":20.64,"Low":20.4,"TurnoverRate":0.17,"Amount":21781606.0,"Average":20.752292301829268},{"Open":20.52,"Close":20.59,"High":20.64,"Low":20.37,"TurnoverRate":0.21,"Amount":26342987.0,"Average":20.708267431805677},{"Open":20.43,"Close":20.51,"High":20.53,"Low":20.38,"TurnoverRate":0.16,"Amount":20596967.0,"Average":20.6776096777432},{"Open":20.41,"Close":20.46,"High":20.54,"Low":20.3,"TurnoverRate":0.51,"Amount":64631120.0,"Average":20.70315843423666},{"Open":20.4,"Close":20.21,"High":20.41,"Low":20.04,"TurnoverRate":0.3,"Amount":37390530.0,"Average":20.452100426649164},{"Open":20.23,"Close":20.22,"High":20.44,"Low":20.06,"TurnoverRate":0.2,"Amount":24919958.0,"Average":20.52714827018122},{"Open":20.19,"Close":20.27,"High":20.38,"Low":20.13,"TurnoverRate":0.13,"Amount":16162645.0,"Average":20.526600203200406},{"Open":20.25,"Close":20.24,"High":20.31,"Low":20.07,"TurnoverRate":0.11,"Amount":14107176.0,"Average":20.418549717759443},{"Open":20.13,"Close":20.15,"High":20.26,"Low":20.0,"TurnoverRate":0.13,"Amount":16070117.0,"Average":20.34449550576022},{"Open":20.14,"Close":20.06,"High":20.14,"Low":19.82,"TurnoverRate":0.12,"Amount":14446556.0,"Average":20.213454596334127},{"Open":20.01,"Close":20.01,"High":20.06,"Low":19.91,"TurnoverRate":0.1,"Amount":12934123.0,"Average":20.219044864780365},{"Open":20.01,"Close":19.95,"High":20.23,"Low":19.9,"TurnoverRate":0.25,"Amount":31577400.0,"Average":20.284833301214107},{"Open":19.95,"Close":19.93,"High":19.99,"Low":19.78,"TurnoverRate":0.25,"Amount":30507012.0,"Average":20.147280412098798}]	[20.05,20.09,20.45,20.25,19.8,19.75,19.75,19.55,19.29,18.83]
[{"Open":22.25,"Close":19.81,"High":22.55,"Low":19.41,"TurnoverRate":1.68,"Amount":220511475.0,"Average":20.8541209570645},{"Open":19.81,"Close":20.53,"High":21.35,"Low":19.55,"TurnoverRate":1.2,"Amount":154759958.0,"Average":20.59320009048449},{"Open":20.53,"Close":19.92,"High":20.75,"Low":19.85,"TurnoverRate":0.89,"Amount":115622202.0,"Average":20.574443831521254},{"Open":19.92,"Close":19.75,"High":20.2,"Low":19.64,"TurnoverRate":0.36,"Amount":45724533.0,"Average":20.108418576014778},{"Open":19.75,"Close":19.92,"High":20.16,"Low":19.65,"TurnoverRate":0.26,"Amount":32936206.0,"Average":20.239787377865177},{"Open":19.97,"Close":20.26,"High":20.35,"Low":19.57,"TurnoverRate":0.58,"Amount":73258076.0,"Average":20.221954895519914},{"Open":20.28,"Close":21.24,"High":21.6,"Low":20.17,"TurnoverRate":1.13,"Amount":150333195.0,"Average":21.169813273625955},{"Open":21.25,"Close":21.11,"High":21.41,"Low":20.55,"TurnoverRate":0.56,"Amount":74793537.0,"Average":21.222239026189598},{"Open":21.11,"Close":20.83,"High":21.19,"Low":20.52,"TurnoverRate":0.53,"Amount":70130752.0,"Average":20.95582143070579},{"Open":20.75,"Close":20.2,"High":20.75,"Low":19.78,"TurnoverRate":1.53,"Amount":195179746.0,"Average":20.253164470270832},{"Open":20.19,"Close":20.22,"High":20.54,"Low":20.05,"TurnoverRate":0.33,"Amount":42531632.0,"Average":20.59044926413633},{"Open":19.98,"Close":19.74,"High":20.54,"Low":18.65,"TurnoverRate":0.77,"Amount":96791651.0,"Average":19.98918900499773},{"Open":19.74,"Close":19.55,"High":20.25,"Low":19.29,"TurnoverRate":0.49,"Amount":62252001.0,"Average":20.036692844957997},{"Open":19.72,"Close":20.13,"High":20.75,"Low":19.51,"TurnoverRate":0.52,"Amount":66931207.0,"Average":20.436385759213458},{"Open":20.05,"Close":21.56,"High":21.75,"Low":19.75,"TurnoverRate":0.61,"Amount":79363714.0,"Average":20.7475985569382},{"Open":21.56,"Close":21.52,"High":22.23,"Low":21.13,"TurnoverRate":0.57,"Amount":78269359.0,"Average":21.812986734295748},{"Open":21.52,"Close":21.92,"High":22.53,"Low":21.2,"TurnoverRate":0.77,"Amount":107992856.0,"Average":22.253720738542697},{"Open":21.92,"Close":22.0,"High":22.35,"Low":21.7,"TurnoverRate":0.42,"Amount":58492511.0,"Average":22.36379697954502},{"Open":21.71,"Close":23.73,"High":24.23,"Low":21.71,"TurnoverRate":1.14,"Amount":168834724.0,"Average":23.568418672176},{"Open":23.74,"Close":22.87,"High":23.93,"Low":22.83,"TurnoverRate":0.65,"Amount":97445151.0,"Average":23.704091804714295},{"Open":23.05,"Close":22.59,"High":23.45,"Low":22.19,"TurnoverRate":1.33,"Amount":190664633.0,"Average":22.84338928425946},{"Open":22.55,"Close":22.31,"High":22.75,"Low":22.26,"TurnoverRate":0.5,"Amount":71426939.0,"Average":22.76193084767368},{"Open":22.39,"Close":22.38,"High":22.65,"Low":22.23,"TurnoverRate":0.29,"Amount":41813127.0,"Average":22.63104946958216},{"Open":22.38,"Close":22.32,"High":22.6,"Low":22.15,"TurnoverRate":0.44,"Amount":62593231.0,"Average":22.631148673078314},{"Open":22.32,"Close":22.31,"High":22.53,"Low":22.19,"TurnoverRate":0.22,"Amount":31759561.0,"Average":22.569329874928936},{"Open":22.31,"Close":22.46,"High":22.73,"Low":22.26,"TurnoverRate":0.33,"Amount":47145119.0,"Average":22.69647554400154},{"Open":22.47,"Close":22.94,"High":23.45,"Low":22.05,"TurnoverRate":0.67,"Amount":97710096.0,"Average":23.043746993066364},{"Open":22.94,"Close":22.81,"High":23.53,"Low":22.77,"TurnoverRate":0.4,"Amount":59224794.0,"Average":23.344420181316515},{"Open":22.84,"Close":22.65,"High":23.48,"Low":22.63,"TurnoverRate":0.4,"Amount":57876239.0,"Average":23.164394236541924},{"Open":23.09,"Close":22.66,"High":23.09,"Low":22.33,"TurnoverRate":0.4,"Amount":57119361.0,"Average":22.90914089760558}]	[22.73,22.53,22.45,22.27,22.98,22.98,23.31,23.31,23.24,22.75]
[{"Open":25.24,"Close":24.97,"High":25.24,"Low":24.96,"TurnoverRate":0.08,"Amount":13014770.0,"Average":25.34028426791277},{"Open":24.97,"Close":24.89,"High":25.09,"Low":24.87,"TurnoverRate":0.06,"Amount":10082017.0,"Average":25.173575530586767},{"Open":24.89,"Close":24.79,"High":25.14,"Low":24.78,"TurnoverRate":0.13,"Amount":21070219.0,"Average":25.21265884886921},{"Open":24.79,"Close":24.66,"High":25.05,"Low":24.63,"TurnoverRate":0.16,"Amount":25298273.0,"Average":25.003234829017593},{"Open":24.66,"Close":24.7,"High":25.15,"Low":24.57,"TurnoverRate":0.17,"Amount":27100344.0,"Average":24.96347089167281},{"Open":24.7,"Close":23.47,"High":24.84,"Low":23.47,"TurnoverRate":0.36,"Amount":54179258.0,"Average":24.15481854658939},{"Open":24.27,"Close":23.84,"High":24.28,"Low":23.49,"TurnoverRate":0.16,"Amount":24083344.0,"Average":24.095391695847923},{"Open":23.9,"Close":25.44,"High":25.59,"Low":23.85,"TurnoverRate":0.4,"Amount":62869023.0,"Average":25.182865211295812},{"Open":25.43,"Close":25.54,"High":25.71,"Low":25.29,"TurnoverRate":0.25,"Amount":40814959.0,"Average":25.719931312622094},{"Open":25.42,"Close":26.53,"High":26.71,"Low":25.42,"TurnoverRate":0.43,"Amount":70610416.0,"Average":26.375711030592807},{"Open":26.53,"Close":26.23,"High":26.54,"Low":25.99,"TurnoverRate":0.31,"Amount":51662962.0,"Average":26.46939338046931},{"Open":26.25,"Close":26.91,"High":27.32,"Low":26.23,"TurnoverRate":0.66,"Amount":112723921.0,"Average":27.048980419446178},{"Open":27.14,"Close":27.23,"High":27.25,"Low":26.74,"TurnoverRate":0.49,"Amount":83939881.0,"Average":27.190528651485213},{"Open":27.21,"Close":26.95,"High":27.23,"Low":26.85,"TurnoverRate":0.28,"Amount":47204084.0,"Average":27.23679187582944},{"Open":26.97,"Close":24.23,"High":28.65,"Low":24.23,"TurnoverRate":1.32,"Amount":221819903.0,"Average":26.76140128848567},{"Open":21.78,"Close":21.78,"High":21.78,"Low":21.78,"TurnoverRate":0.18,"Amount":25402793.0,"Average":22.03},{"Open":19.58,"Close":19.58,"High":19.58,"Low":19.58,"TurnoverRate":0.41,"Amount":50923440.0,"Average":19.83},{"Open":17.6,"Close":17.6,"High":17.6,"Low":17.6,"TurnoverRate":0.06,"Amount":6181455.0,"Average":17.85},{"Open":15.82,"Close":15.82,"High":15.82,"Low":15.82,"TurnoverRate":0.03,"Amount":3379521.0,"Average":16.07},{"Open":14.24,"Close":14.24,"High":14.24,"Low":14.24,"TurnoverRate":0.03,"Amount":2427920.0,"Average":14.24},{"Open":12.82,"Close":12.82,"High":12.89,"Low":12.82,"TurnoverRate":4.3,"Amount":346431152.0,"Average":12.820432095567282},{"Open":11.54,"Close":11.54,"High":12.15,"Low":11.54,"TurnoverRate":6.69,"Amount":486852336.0,"Average":11.582456320657759},{"Open":11.54,"Close":11.28,"High":11.63,"Low":11.02,"TurnoverRate":3.3,"Amount":234687353.0,"Average":11.310288386931985},{"Open":11.11,"Close":10.3,"High":11.31,"Low":10.22,"TurnoverRate":3.65,"Amount":246131777.0,"Average":10.72310755705037},{"Open":10.35,"Close":10.52,"High":10.68,"Low":10.28,"TurnoverRate":2.56,"Amount":169316575.0,"Average":10.526299183716608},{"Open":10.56,"Close":11.26,"High":11.57,"Low":10.45,"TurnoverRate":4.37,"Amount":303837968.0,"Average":11.05038125961514},{"Open":11.09,"Close":11.31,"High":11.43,"Low":10.87,"TurnoverRate":3.1,"Amount":216892469.0,"Average":11.138112720176656},{"Open":11.17,"Close":11.2,"High":11.88,"Low":10.95,"TurnoverRate":3.17,"Amount":226018992.0,"Average":11.351463613078199},{"Open":11.14,"Close":10.58,"High":11.14,"Low":10.37,"TurnoverRate":2.57,"Amount":173083781.0,"Average":10.72124510654113},{"Open":10.58,"Close":10.45,"High":10.79,"Low":10.0,"TurnoverRate":2.31,"Amount":151245183.0,"Average":10.427106721820062}]	[10.54,10.49,10.02,9.39,10.49,10.11,10.2,10.39,10.56,10.14]
[{"Open":7.05,"Close":6.93,"High":7.05,"Low":6.86,"TurnoverRate":0.65,"Amount":28373377.0,"Average":6.94693754131675},{"Open":6.96,"Close":7.34,"High":7.45,"Low":6.91,"TurnoverRate":1.57,"Amount":71303457.0,"Average":7.226530825284537},{"Open":7.29,"Close":7.33,"High":7.45,"Low":7.27,"TurnoverRate":1.25,"Amount":57519339.0,"Average":7.345645050061299},{"Open":7.4,"Close":7.41,"High":7.56,"Low":7.25,"TurnoverRate":1.34,"Amount":62184195.0,"Average":7.382402977455391},{"Open":7.52,"Close":7.43,"High":7.77,"Low":7.38,"TurnoverRate":2.02,"Amount":95542243.0,"Average":7.52395916020916},{"Open":7.2,"Close":7.2,"High":7.25,"Low":7.13,"TurnoverRate":1.14,"Amount":51374798.0,"Average":7.191119789479578},{"Open":7.21,"Close":7.18,"High":7.27,"Low":7.16,"TurnoverRate":0.94,"Amount":42456419.0,"Average":7.214957770413799},{"Open":7.19,"Close":6.9,"High":7.22,"Low":6.89,"TurnoverRate":1.11,"Amount":49213390.0,"Average":7.070279860931529},{"Open":6.92,"Close":6.98,"High":7.02,"Low":6.88,"TurnoverRate":0.76,"Amount":33141061.0,"Average":6.952038136393195},{"Open":6.66,"Close":6.71,"High":6.86,"Low":6.66,"TurnoverRate":0.73,"Amount":31112376.0,"Average":6.735592647918426},{"Open":6.73,"Close":6.76,"High":6.81,"Low":6.67,"TurnoverRate":0.5,"Amount":21027939.0,"Average":6.735622217239501},{"Open":6.76,"Close":6.49,"High":6.79,"Low":6.34,"TurnoverRate":1.39,"Amount":56889271.0,"Average":6.516301959841013},{"Open":6.16,"Close":5.84,"High":6.3,"Low":5.84,"TurnoverRate":1.29,"Amount":48691237.0,"Average":6.00237142504931},{"Open":5.78,"Close":5.47,"High":5.79,"Low":5.26,"TurnoverRate":1.49,"Amount":51518673.0,"Average":5.513261597731286},{"Open":5.46,"Close":5.45,"High":5.7,"Low":5.42,"TurnoverRate":1.08,"Amount":38013276.0,"Average":5.574529776656743},{"Open":5.48,"Close":6.0,"High":6.0,"Low":5.45,"TurnoverRate":1.72,"Amount":63736835.0,"Average":5.883255335253286},{"Open":6.59,"Close":6.6,"High":6.6,"Low":6.45,"TurnoverRate":1.04,"Amount":42857083.0,"Average":6.582055995822583},{"Open":7.26,"Close":6.34,"High":7.26,"Low":6.34,"TurnoverRate":4.63,"Amount":201393095.0,"Average":6.923151585779208},{"Open":6.11,"Close":6.05,"High":6.28,"Low":5.8,"TurnoverRate":3.54,"Amount":134808206.0,"Average":6.063019451752907},{"Open":6.1,"Close":6.3,"High":6.43,"Low":6.1,"TurnoverRate":2.96,"Amount":116271056.0,"Average":6.253115558160922},{"Open":6.26,"Close":6.4,"High":6.88,"Low":6.13,"TurnoverRate":3.05,"Amount":123175629.0,"Average":6.422488841846206},{"Open":6.22,"Close":6.19,"High":6.35,"Low":6.11,"TurnoverRate":2.0,"Amount":78088160.0,"Average":6.223205476613616},{"Open":5.89,"Close":5.99,"High":5.99,"Low":5.75,"TurnoverRate":1.77,"Amount":65533132.0,"Average":5.874776512774541},{"Open":6.07,"Close":5.88,"High":6.09,"Low":5.88,"TurnoverRate":1.31,"Amount":49408449.0,"Average":5.995370642268629},{"Open":5.79,"Close":5.67,"High":5.83,"Low":5.58,"TurnoverRate":1.24,"Amount":44529577.0,"Average":5.726466609225705},{"Open":5.68,"Close":5.73,"High":5.79,"Low":5.59,"TurnoverRate":1.27,"Amount":45412601.0,"Average":5.71062472492235},{"Open":5.67,"Close":5.81,"High":5.85,"Low":5.67,"TurnoverRate":1.18,"Amount":42981752.0,"Average":5.7869955434680165},{"Open":5.83,"Close":5.79,"High":5.93,"Low":5.77,"TurnoverRate":1.21,"Amount":44389165.0,"Average":5.844755553214742},{"Open":5.86,"Close":6.04,"High":6.18,"Low":5.86,"TurnoverRate":1.87,"Amount":70509422.0,"Average":6.0092403801082375},{"Open":6.07,"Close":6.23,"High":6.45,"Low":6.07,"TurnoverRate":2.34,"Amount":91886787.0,"Average":6.251524802188008}]	[6.12,6.25,6.34,6.35,6.4,6.53,8.06,8.07,7.68,7.73]
[{"Open":6.15,"Close":6.09,"High":6.2,"Low":6.07,"TurnoverRate":0.6,"Amount":23193877.0,"Average":6.121856309552089},{"Open":6.11,"Close":6.19,"High":6.25,"Low":6.09,"TurnoverRate":0.65,"Amount":25266406.0,"Average":6.155781703008893},{"Open":6.16,"Close":6.13,"High":6.2,"Low":6.05,"TurnoverRate":0.72,"Amount":27896072.0,"Average":6.1300617487419515},{"Open":6.13,"Close":6.08,"High":6.15,"Low":6.03,"TurnoverRate":0.64,"Amount":24355213.0,"Average":6.0786215588888615},{"Open":6.03,"Close":5.93,"High":6.05,"Low":5.9,"TurnoverRate":0.62,"Amount":23270801.0,"Average":5.957553826066921},{"Open":5.96,"Close":5.97,"High":6.01,"Low":5.84,"TurnoverRate":0.56,"Amount":21131816.0,"Average":5.958666817053913},{"Open":6.01,"Close":5.76,"High":6.02,"Low":5.74,"TurnoverRate":0.73,"Amount":26945992.0,"Average":5.877885827716336},{"Open":5.8,"Close":5.74,"High":5.84,"Low":5.73,"TurnoverRate":0.48,"Amount":17301401.0,"Average":5.784100361059107},{"Open":5.74,"Close":5.38,"High":5.74,"Low":5.23,"TurnoverRate":0.97,"Amount":33003013.0,"Average":5.415745745745745},{"Open":5.32,"Close":5.47,"High":5.55,"Low":5.28,"TurnoverRate":0.76,"Amount":26109512.0,"Average":5.437102934132984},{"Open":4.93,"Close":5.0,"High":5.17,"Low":4.92,"TurnoverRate":1.28,"Amount":40513786.0,"Average":5.045554697618811},{"Open":5.05,"Close":5.31,"High":5.35,"Low":5.02,"TurnoverRate":0.78,"Amount":25568959.0,"Average":5.203817848783962},{"Open":5.5,"Close":5.48,"High":5.51,"Low":5.37,"TurnoverRate":0.63,"Amount":21730548.0,"Average":5.4525387664977165},{"Open":5.47,"Close":5.56,"High":5.67,"Low":5.47,"TurnoverRate":0.65,"Amount":22824663.0,"Average":5.5740605157761065},{"Open":5.59,"Close":5.65,"High":5.74,"Low":5.53,"TurnoverRate":0.73,"Amount":25844575.0,"Average":5.641565344567899},{"Open":5.67,"Close":5.62,"High":5.77,"Low":5.58,"TurnoverRate":0.65,"Amount":23208200.0,"Average":5.653641900121802},{"Open":5.69,"Close":5.73,"High":5.89,"Low":5.61,"TurnoverRate":1.18,"Amount":42699139.0,"Average":5.754833618609917},{"Open":5.73,"Close":5.99,"High":5.99,"Low":5.71,"TurnoverRate":1.13,"Amount":41323151.0,"Average":5.832401942103852},{"Open":6.0,"Close":6.11,"High":6.25,"Low":5.93,"TurnoverRate":1.49,"Amount":56643032.0,"Average":6.064759253509213},{"Open":6.08,"Close":6.08,"High":6.17,"Low":6.01,"TurnoverRate":0.77,"Amount":29479996.0,"Average":6.07534333525678},{"Open":6.14,"Close":6.13,"High":6.16,"Low":5.98,"TurnoverRate":1.06,"Amount":40635950.0,"Average":6.097740129950031},{"Open":6.09,"Close":6.23,"High":6.25,"Low":6.04,"TurnoverRate":1.24,"Amount":47957521.0,"Average":6.17309249819792},{"Open":6.4,"Close":6.57,"High":6.67,"Low":6.23,"TurnoverRate":1.82,"Amount":73854082.0,"Average":6.438386002841974},{"Open":6.51,"Close":6.58,"High":6.87,"Low":6.43,"TurnoverRate":1.83,"Amount":75724204.0,"Average":6.590903109006719},{"Open":6.58,"Close":6.58,"High":6.79,"Low":6.46,"TurnoverRate":1.8,"Amount":74961448.0,"Average":6.609133052961973},{"Open":6.54,"Close":6.59,"High":6.64,"Low":6.41,"TurnoverRate":1.39,"Amount":57178402.0,"Average":6.556780230491371},{"Open":6.62,"Close":6.52,"High":6.69,"Low":6.41,"TurnoverRate":1.0,"Amount":40950135.0,"Average":6.507665352954263},{"Open":6.54,"Close":6.79,"High":6.9,"Low":6.54,"TurnoverRate":2.16,"Amount":91171159.0,"Average":6.717394049689075},{"Open":7.05,"Close":6.93,"High":7.05,"Low":6.73,"TurnoverRate":1.85,"Amount":80008123.0,"Average":6.865587420088385},{"Open":6.9,"Close":7.18,"High":7.23,"Low":6.82,"TurnoverRate":2.07,"Amount":91089430.0,"Average":7.002354632391378}]	[7.11,7.22,6.77,7.36,7.22,7.05,6.99,7.16,7.11,7.1]
[{"Open":5.77,"Close":5.62,"High":5.82,"Low":5.55,"TurnoverRate":0.76,"Amount":27045537.0,"Average":5.67944918101638},{"Open":5.64,"Close":5.55,"High":5.67,"Low":5.44,"TurnoverRate":0.66,"Amount":23064720.0,"Average":5.563931104356636},{"Open":5.51,"Close":5.26,"High":5.56,"Low":5.23,"TurnoverRate":1.03,"Amount":35037751.0,"Average":5.396483897300045},{"Open":5.28,"Close":5.57,"High":5.62,"Low":5.09,"TurnoverRate":1.37,"Amount":46594836.0,"Average":5.396918550778354},{"Open":5.56,"Close":5.63,"High":5.78,"Low":5.53,"TurnoverRate":0.97,"Amount":34365564.0,"Average":5.662755450096396},{"Open":5.73,"Close":5.55,"High":5.73,"Low":5.55,"TurnoverRate":0.57,"Amount":20305789.0,"Average":5.619268596413549},{"Open":5.63,"Close":5.48,"High":5.64,"Low":5.35,"TurnoverRate":0.77,"Amount":26619509.0,"Average":5.49229558256133},{"Open":5.55,"Close":5.45,"High":5.61,"Low":5.43,"TurnoverRate":0.62,"Amount":21497394.0,"Average":5.520362076934929},{"Open":5.51,"Close":5.38,"High":5.51,"Low":5.26,"TurnoverRate":0.74,"Amount":24877494.0,"Average":5.349998709677419},{"Open":5.31,"Close":5.27,"High":5.5,"Low":5.14,"TurnoverRate":1.25,"Amount":41412371.0,"Average":5.2672081960749395},{"Open":5.35,"Close":5.09,"High":5.35,"Low":5.05,"TurnoverRate":1.24,"Amount":40314203.0,"Average":5.153555467491627},{"Open":5.09,"Close":4.84,"High":5.1,"Low":4.8,"TurnoverRate":1.16,"Amount":36005556.0,"Average":4.924375453041017},{"Open":4.86,"Close":5.17,"High":5.25,"Low":4.77,"TurnoverRate":1.62,"Amount":51385567.0,"Average":5.033310184051484},{"Open":5.12,"Close":5.27,"High":5.31,"Low":5.12,"TurnoverRate":1.04,"Amount":34205107.0,"Average":5.252143076497866},{"Open":5.27,"Close":5.19,"High":5.37,"Low":5.16,"TurnoverRate":0.71,"Amount":23452350.0,"Average":5.248606852718036},{"Open":5.25,"Close":5.26,"High":5.3,"Low":5.17,"TurnoverRate":0.61,"Amount":20221832.0,"Average":5.2499693649722206},{"Open":5.3,"Close":5.14,"High":5.31,"Low":5.07,"TurnoverRate":0.6,"Amount":19571804.0,"Average":5.211504193849022},{"Open":5.09,"Close":5.23,"High":5.24,"Low":5.09,"TurnoverRate":0.52,"Amount":17103578.0,"Average":5.184787801624833},{"Open":5.27,"Close":5.14,"High":5.27,"Low":5.06,"TurnoverRate":0.63,"Amount":20298263.0,"Average":5.127766325628395},{"Open":5.21,"Close":5.23,"High":5.27,"Low":5.18,"TurnoverRate":0.71,"Amount":23452926.0,"Average":5.228842217911845},{"Open":5.23,"Close":5.28,"High":5.32,"Low":5.15,"TurnoverRate":0.73,"Amount":24010530.0,"Average":5.25038376593558},{"Open":5.37,"Close":5.4,"High":5.42,"Low":5.31,"TurnoverRate":1.05,"Amount":35625162.0,"Average":5.372112191811807},{"Open":5.47,"Close":5.35,"High":5.48,"Low":5.3,"TurnoverRate":0.83,"Amount":28110463.0,"Average":5.362954632173382},{"Open":5.37,"Close":5.29,"High":5.42,"Low":5.21,"TurnoverRate":0.8,"Amount":26661571.0,"Average":5.317743582583721},{"Open":5.25,"Close":5.33,"High":5.36,"Low":5.23,"TurnoverRate":0.57,"Amount":18959291.0,"Average":5.325793140256748},{"Open":5.36,"Close":5.37,"High":5.4,"Low":5.3,"TurnoverRate":0.65,"Amount":21857849.0,"Average":5.36349446666503},{"Open":5.36,"Close":5.19,"High":5.42,"Low":5.11,"TurnoverRate":1.02,"Amount":33206413.0,"Average":5.182509754346537},{"Open":5.24,"Close":5.4,"High":5.4,"Low":5.22,"TurnoverRate":1.0,"Amount":33662530.0,"Average":5.333945491998098},{"Open":5.4,"Close":5.41,"High":5.42,"Low":5.35,"TurnoverRate":0.67,"Amount":22788947.0,"Average":5.392940104598055},{"Open":5.46,"Close":5.31,"High":5.46,"Low":5.28,"TurnoverRate":0.6,"Amount":20257994.0,"Average":5.334560631994734}]	[5.31,5.35,5.34,5.11,5.06,5.18,5.03,4.95,4.97,5.0]
[{"Open":4.61,"Close":4.63,"High":4.67,"Low":4.54,"TurnoverRate":0.79,"Amount":22820223.0,"Average":4.604750595262117},{"Open":4.66,"Close":4.7,"High":4.71,"Low":4.6,"TurnoverRate":0.76,"Amount":22228454.0,"Average":4.6640621918210625},{"Open":4.65,"Close":4.51,"High":4.69,"Low":4.49,"TurnoverRate":0.79,"Amount":22666796.0,"Average":4.566880099933512},{"Open":4.54,"Close":4.47,"High":4.59,"Low":4.47,"TurnoverRate":0.67,"Amount":19184393.0,"Average":4.521741579654465},{"Open":4.39,"Close":4.52,"High":4.54,"Low":4.38,"TurnoverRate":0.79,"Amount":22147631.0,"Average":4.460931155333548},{"Open":4.52,"Close":4.52,"High":4.68,"Low":4.49,"TurnoverRate":0.94,"Amount":26992227.0,"Average":4.585134281200632},{"Open":4.47,"Close":4.43,"High":4.51,"Low":4.39,"TurnoverRate":0.66,"Amount":18448095.0,"Average":4.442861787443104},{"Open":4.44,"Close":4.44,"High":4.5,"Low":4.42,"TurnoverRate":0.51,"Amount":14326136.0,"Average":4.4553369615922875},{"Open":4.41,"Close":4.26,"High":4.45,"Low":4.25,"TurnoverRate":0.67,"Amount":18250874.0,"Average":4.301712117283805},{"Open":4.27,"Close":4.1,"High":4.3,"Low":4.06,"TurnoverRate":0.85,"Amount":22314842.0,"Average":4.162828467493704},{"Open":4.11,"Close":4.14,"High":4.18,"Low":4.08,"TurnoverRate":0.53,"Amount":13711169.0,"Average":4.141346200314123},{"Open":4.12,"Close":4.05,"High":4.17,"Low":4.04,"TurnoverRate":0.45,"Amount":11552130.0,"Average":4.104505240717712},{"Open":4.07,"Close":4.02,"High":4.1,"Low":4.0,"TurnoverRate":0.49,"Amount":12373669.0,"Average":4.057339738334918},{"Open":4.09,"Close":4.1,"High":4.15,"Low":4.03,"TurnoverRate":0.64,"Amount":16358941.0,"Average":4.082998302800379},{"Open":4.09,"Close":4.11,"High":4.13,"Low":4.06,"TurnoverRate":0.48,"Amount":12265632.0,"Average":4.095779877784085},{"Open":4.11,"Close":4.08,"High":4.12,"Low":4.04,"TurnoverRate":0.49,"Amount":12633178.0,"Average":4.0752187096774195},{"Open":4.09,"Close":4.16,"High":4.17,"Low":4.09,"TurnoverRate":0.7,"Amount":18299883.0,"Average":4.138653232919466},{"Open":4.16,"Close":4.06,"High":4.16,"Low":4.05,"TurnoverRate":0.57,"Amount":14627973.0,"Average":4.090482089427029},{"Open":4.05,"Close":3.99,"High":4.08,"Low":3.96,"TurnoverRate":0.62,"Amount":15713093.0,"Average":4.017974531413813},{"Open":3.99,"Close":3.94,"High":4.02,"Low":3.93,"TurnoverRate":0.66,"Amount":16427858.0,"Average":3.9664529058116234},{"Open":3.95,"Close":3.83,"High":3.97,"Low":3.8,"TurnoverRate":0.91,"Amount":22325178.0,"Average":3.8883199804932422},{"Open":3.79,"Close":3.76,"High":3.83,"Low":3.7,"TurnoverRate":0.77,"Amount":18132942.0,"Average":3.7494193788511643},{"Open":3.76,"Close":3.9,"High":3.91,"Low":3.72,"TurnoverRate":1.06,"Amount":25419749.0,"Average":3.828275451807229},{"Open":3.85,"Close":3.83,"High":3.93,"Low":3.8,"TurnoverRate":0.63,"Amount":15218952.0,"Average":3.8646399187404774},{"Open":3.86,"Close":3.86,"High":3.9,"Low":3.82,"TurnoverRate":0.54,"Amount":13141379.0,"Average":3.862498603885607},{"Open":3.83,"Close":3.9,"High":3.92,"Low":3.82,"TurnoverRate":0.51,"Amount":12429744.0,"Average":3.8793246153366},{"Open":3.86,"Close":4.02,"High":4.05,"Low":3.85,"TurnoverRate":0.74,"Amount":18425363.0,"Average":3.968503090740701},{"Open":3.99,"Close":3.92,"High":4.01,"Low":3.91,"TurnoverRate":0.57,"Amount":14331251.0,"Average":3.968996067353495},{"Open":3.95,"Close":3.89,"High":3.95,"Low":3.82,"TurnoverRate":0.5,"Amount":12351083.0,"Average":3.897470179867466},{"Open":3.88,"Close":3.7,"High":3.88,"Low":3.66,"TurnoverRate":0.9,"Amount":21155705.0,"Average":3.751011524822695}]	[3.72,3.77,3.84,3.75,3.63,3.66,3.55,3.4,3.52,3.52]
[{"Open":5.45,"Close":5.48,"High":5.53,"Low":5.4,"TurnoverRate":1.38,"Amount":47519389.0,"Average":5.474142523068416},{"Open":5.48,"Close":5.42,"High":5.49,"Low":5.3,"TurnoverRate":1.95,"Amount":65977912.0,"Average":5.371350695659961},{"Open":5.34,"Close":5.19,"High":5.38,"Low":5.17,"TurnoverRate":1.59,"Amount":52442490.0,"Average":5.236969612238988},{"Open":5.26,"Close":5.23,"High":5.38,"Low":5.19,"TurnoverRate":1.76,"Amount":58456125.0,"Average":5.282402721801522},{"Open":5.12,"Close":5.02,"High":5.22,"Low":4.87,"TurnoverRate":2.52,"Amount":79753160.0,"Average":5.0289212997118335},{"Open":4.93,"Close":4.95,"High":5.08,"Low":4.91,"TurnoverRate":1.25,"Amount":38823979.0,"Average":4.951659184246104},{"Open":4.99,"Close":4.81,"High":5.0,"Low":4.7,"TurnoverRate":1.51,"Amount":45626712.0,"Average":4.807923371163026},{"Open":4.33,"Close":4.33,"High":4.33,"Low":4.33,"TurnoverRate":0.37,"Amount":10131334.0,"Average":4.33},{"Open":3.9,"Close":3.9,"High":3.9,"Low":3.9,"TurnoverRate":0.32,"Amount":7947810.0,"Average":3.9},{"Open":3.51,"Close":3.51,"High":3.51,"Low":3.51,"TurnoverRate":0.04,"Amount":859599.0,"Average":3.51},{"Open":3.16,"Close":3.31,"High":3.36,"Low":3.16,"TurnoverRate":3.73,"Amount":75177565.0,"Average":3.208479614526117},{"Open":3.29,"Close":3.44,"High":3.49,"Low":3.21,"TurnoverRate":2.61,"Amount":55551791.0,"Average":3.3906950242925853},{"Open":3.49,"Close":3.53,"High":3.54,"Low":3.38,"TurnoverRate":2.12,"Amount":46119480.0,"Average":3.4609164177760436},{"Open":3.48,"Close":3.54,"High":3.6,"Low":3.44,"TurnoverRate":1.63,"Amount":36102427.0,"Average":3.512797692023274},{"Open":3.56,"Close":3.7,"High":3.72,"Low":3.5,"TurnoverRate":1.44,"Amount":32938465.0,"Average":3.6400518295041384},{"Open":3.66,"Close":3.74,"High":3.8,"Low":3.65,"TurnoverRate":1.26,"Amount":29445955.0,"Average":3.7168911413496253},{"Open":3.7,"Close":3.79,"High":3.83,"Low":3.67,"TurnoverRate":1.34,"Amount":31538762.0,"Average":3.7492584403233478},{"Open":3.8,"Close":3.68,"High":3.84,"Low":3.61,"TurnoverRate":1.38,"Amount":32254984.0,"Average":3.718668173119048},{"Open":3.68,"Close":3.64,"High":3.78,"Low":3.59,"TurnoverRate":1.36,"Amount":31254248.0,"Average":3.6643391603062385},{"Open":3.69,"Close":4.0,"High":4.0,"Low":3.65,"TurnoverRate":1.65,"Amount":40145904.0,"Average":3.878531514472311},{"Open":4.11,"Close":4.1,"High":4.39,"Low":4.06,"TurnoverRate":3.38,"Amount":88523183.0,"Average":4.172531804277021},{"Open":4.07,"Close":3.95,"High":4.12,"Low":3.92,"TurnoverRate":2.02,"Amount":51076996.0,"Average":4.01605541664701},{"Open":4.0,"Close":3.92,"High":4.03,"Low":3.84,"TurnoverRate":1.57,"Amount":38721078.0,"Average":3.932830706102218},{"Open":3.95,"Close":4.03,"High":4.1,"Low":3.92,"TurnoverRate":1.58,"Amount":39923528.0,"Average":4.027594249684742},{"Open":3.83,"Close":4.1,"High":4.11,"Low":3.82,"TurnoverRate":2.19,"Amount":54790566.0,"Average":3.9754297903833176},{"Open":4.03,"Close":3.96,"High":4.04,"Low":3.84,"TurnoverRate":1.4,"Amount":34906348.0,"Average":3.955393541076487},{"Open":3.88,"Close":3.9,"High":4.0,"Low":3.85,"TurnoverRate":1.12,"Amount":27898926.0,"Average":3.945709194280623},{"Open":3.88,"Close":3.9,"High":4.0,"Low":3.88,"TurnoverRate":1.08,"Amount":26787120.0,"Average":3.9281333861246757},{"Open":3.84,"Close":3.6,"High":3.87,"Low":3.59,"TurnoverRate":1.44,"Amount":33224331.0,"Average":3.676925486116491},{"Open":3.68,"Close":3.71,"High":3.77,"Low":3.64,"TurnoverRate":0.83,"Amount":19436067.0,"Average":3.7121484777875398}]	[3.76,3.73,3.83,4.02,4.01,3.7,3.89,3.8,3.63,3.7]
[{"Open":1.81,"Close":1.86,"High":1.93,"Low":1.8,"TurnoverRate":2.06,"Amount":24160632.0,"Average":1.8656570554894905},{"Open":1.84,"Close":1.77,"High":1.84,"Low":1.77,"TurnoverRate":1.18,"Amount":13231233.0,"Average":1.7808569659609406},{"Open":1.73,"Close":1.75,"High":1.8,"Low":1.68,"TurnoverRate":1.51,"Amount":16437875.0,"Average":1.7323267185869806},{"Open":1.75,"Close":1.74,"High":1.77,"Low":1.71,"TurnoverRate":0.85,"Amount":9231340.0,"Average":1.735671041251457},{"Open":1.74,"Close":1.75,"High":1.79,"Low":1.73,"TurnoverRate":0.74,"Amount":8109489.0,"Average":1.7548828201077666},{"Open":1.75,"Close":1.84,"High":1.84,"Low":1.74,"TurnoverRate":0.96,"Amount":10849775.0,"Average":1.8004339384686867},{"Open":1.86,"Close":1.83,"High":1.89,"Low":1.81,"TurnoverRate":0.97,"Amount":11294753.0,"Average":1.843168622203365},{"Open":1.82,"Close":1.8,"High":1.84,"Low":1.78,"TurnoverRate":0.82,"Amount":9380836.0,"Average":1.8142644954163927},{"Open":1.79,"Close":1.81,"High":1.84,"Low":1.78,"TurnoverRate":0.63,"Amount":7138538.0,"Average":1.814482741090946},{"Open":1.8,"Close":1.84,"High":1.88,"Low":1.8,"TurnoverRate":0.92,"Amount":10618530.0,"Average":1.8410656078784937},{"Open":1.83,"Close":1.88,"High":1.92,"Low":1.83,"TurnoverRate":0.88,"Amount":10295364.0,"Average":1.8616284830841003},{"Open":1.87,"Close":1.88,"High":1.91,"Low":1.86,"TurnoverRate":0.73,"Amount":8673407.0,"Average":1.88351690590458},{"Open":1.89,"Close":1.96,"High":1.97,"Low":1.87,"TurnoverRate":1.66,"Amount":20260155.0,"Average":1.9460335222360965},{"Open":1.92,"Close":1.92,"High":1.97,"Low":1.88,"TurnoverRate":1.49,"Amount":18011572.0,"Average":1.9212138537188936},{"Open":1.9,"Close":1.86,"High":1.94,"Low":1.83,"TurnoverRate":1.19,"Amount":14052715.0,"Average":1.8805153356171715},{"Open":1.85,"Close":1.88,"High":1.9,"Low":1.84,"TurnoverRate":0.77,"Amount":9031063.0,"Average":1.8690887453950908},{"Open":1.87,"Close":1.82,"High":1.87,"Low":1.81,"TurnoverRate":0.96,"Amount":11040047.0,"Average":1.836304619018313},{"Open":1.82,"Close":1.85,"High":1.86,"Low":1.8,"TurnoverRate":0.89,"Amount":10283741.0,"Average":1.8306940933527966},{"Open":1.81,"Close":1.81,"High":1.83,"Low":1.79,"TurnoverRate":0.65,"Amount":7399162.0,"Average":1.8087322773051726},{"Open":1.8,"Close":1.76,"High":1.8,"Low":1.75,"TurnoverRate":0.76,"Amount":8511186.0,"Average":1.7816637709070358},{"Open":1.77,"Close":1.8,"High":1.8,"Low":1.75,"TurnoverRate":0.55,"Amount":6148451.0,"Average":1.7760336809266588},{"Open":1.79,"Close":1.78,"High":1.8,"Low":1.76,"TurnoverRate":0.53,"Amount":5926203.0,"Average":1.7766527761122437},{"Open":1.78,"Close":1.82,"High":1.83,"Low":1.77,"TurnoverRate":0.59,"Amount":6676960.0,"Average":1.8072702666125322},{"Open":1.81,"Close":1.81,"High":1.83,"Low":1.8,"TurnoverRate":0.51,"Amount":5833822.0,"Average":1.8149023145843703},{"Open":1.8,"Close":1.76,"High":1.81,"Low":1.74,"TurnoverRate":0.67,"Amount":7415818.0,"Average":1.7688717679610724},{"Open":1.74,"Close":1.73,"High":1.76,"Low":1.72,"TurnoverRate":0.44,"Amount":4827676.0,"Average":1.7408950272258483},{"Open":1.72,"Close":1.74,"High":1.75,"Low":1.71,"TurnoverRate":0.46,"Amount":5029235.0,"Average":1.7273097266107982},{"Open":1.73,"Close":1.71,"High":1.74,"Low":1.69,"TurnoverRate":0.47,"Amount":5101680.0,"Average":1.7209242705346601},{"Open":1.71,"Close":1.72,"High":1.74,"Low":1.71,"TurnoverRate":0.46,"Amount":5007248.0,"Average":1.7250311778688807},{"Open":1.71,"Close":1.74,"High":1.75,"Low":1.7,"TurnoverRate":0.57,"Amount":6168380.0,"Average":1.7293876864416284}]	[1.72,1.73,1.75,1.77,1.82,1.98,2.12,1.93,1.92,1.84]
[{"Open":2.18,"Close":2.24,"High":2.24,"Low":2.18,"TurnoverRate":1.12,"Amount":15706305.0,"Average":2.2321823969984225},{"Open":2.24,"Close":2.35,"High":2.35,"Low":2.2,"TurnoverRate":1.79,"Amount":26107959.0,"Average":2.3182552677612125},{"Open":2.38,"Close":2.24,"High":2.47,"Low":2.23,"TurnoverRate":2.78,"Amount":41287412.0,"Average":2.360265253505748},{"Open":2.18,"Close":2.15,"High":2.25,"Low":2.13,"TurnoverRate":1.48,"Amount":20135548.0,"Average":2.1588682198801314},{"Open":2.16,"Close":2.26,"High":2.26,"Low":2.12,"TurnoverRate":0.93,"Amount":12997834.0,"Average":2.2125102558428518},{"Open":2.28,"Close":2.28,"High":2.37,"Low":2.22,"TurnoverRate":1.52,"Amount":22072787.0,"Average":2.312957739099454},{"Open":2.22,"Close":2.27,"High":2.36,"Low":2.21,"TurnoverRate":0.97,"Amount":13834564.0,"Average":2.273925706771861},{"Open":2.28,"Close":2.26,"High":2.29,"Low":2.2,"TurnoverRate":0.59,"Amount":8388094.0,"Average":2.250327028839705},{"Open":2.23,"Close":2.15,"High":2.26,"Low":2.15,"TurnoverRate":0.79,"Amount":10880077.0,"Average":2.178368037480479},{"Open":2.16,"Close":2.15,"High":2.2,"Low":2.1,"TurnoverRate":0.61,"Amount":8132300.0,"Average":2.137491457709089},{"Open":2.14,"Close":2.05,"High":2.14,"Low":2.05,"TurnoverRate":0.38,"Amount":4993035.0,"Average":2.0897480433599798},{"Open":2.05,"Close":2.05,"High":2.09,"Low":2.03,"TurnoverRate":0.27,"Amount":3474566.0,"Average":2.062546598599074},{"Open":2.08,"Close":2.04,"High":2.08,"Low":2.03,"TurnoverRate":0.4,"Amount":5182267.0,"Average":2.049542020961044},{"Open":1.99,"Close":2.02,"High":2.12,"Low":1.94,"TurnoverRate":1.04,"Amount":12943979.0,"Average":1.9857601558664704},{"Open":1.99,"Close":1.97,"High":2.03,"Low":1.96,"TurnoverRate":0.32,"Amount":3965376.0,"Average":1.9881554274254198},{"Open":1.97,"Close":2.0,"High":2.02,"Low":1.97,"TurnoverRate":0.44,"Amount":5529366.0,"Average":1.9876935796965993},{"Open":2.01,"Close":2.1,"High":2.1,"Low":2.01,"TurnoverRate":0.71,"Amount":9380737.0,"Average":2.097472721581254},{"Open":2.08,"Close":2.13,"High":2.15,"Low":2.07,"TurnoverRate":0.81,"Amount":10709679.0,"Average":2.109658032108736},{"Open":2.1,"Close":2.24,"High":2.24,"Low":2.1,"TurnoverRate":0.94,"Amount":13028291.0,"Average":2.20747403378573},{"Open":2.24,"Close":2.27,"High":2.33,"Low":2.19,"TurnoverRate":0.73,"Amount":10369879.0,"Average":2.2609076440064535},{"Open":2.28,"Close":2.25,"High":2.3,"Low":2.2,"TurnoverRate":0.43,"Amount":6125983.0,"Average":2.264019144060906},{"Open":2.23,"Close":2.32,"High":2.35,"Low":2.23,"TurnoverRate":0.54,"Amount":7779170.0,"Average":2.305690743649782},{"Open":2.33,"Close":2.29,"High":2.34,"Low":2.28,"TurnoverRate":0.37,"Amount":5415958.0,"Average":2.3083957036910747},{"Open":2.29,"Close":2.24,"High":2.3,"Low":2.23,"TurnoverRate":0.25,"Amount":3575765.0,"Average":2.267447685478757},{"Open":2.24,"Close":2.2,"High":2.24,"Low":2.15,"TurnoverRate":0.39,"Amount":5386285.0,"Average":2.1800643542315945},{"Open":2.18,"Close":2.21,"High":2.22,"Low":2.18,"TurnoverRate":0.17,"Amount":2358650.0,"Average":2.2076469487083488},{"Open":2.18,"Close":2.17,"High":2.19,"Low":2.1,"TurnoverRate":0.36,"Amount":4852986.0,"Average":2.1402363836824696},{"Open":2.18,"Close":2.2,"High":2.22,"Low":2.16,"TurnoverRate":0.12,"Amount":1707682.0,"Average":2.188494168909394},{"Open":2.21,"Close":2.2,"High":2.23,"Low":2.18,"TurnoverRate":0.17,"Amount":2396571.0,"Average":2.2013144116836596},{"Open":2.19,"Close":2.18,"High":2.21,"Low":2.13,"TurnoverRate":0.21,"Amount":2859446.0,"Average":2.1688759101941746}]	[2.17,2.08,2.09,2.09,2.0,1.96,1.9,1.83,1.82,1.94]
[{"Open":2.3,"Close":2.26,"High":2.36,"Low":2.23,"TurnoverRate":0.3,"Amount":4355328.0,"Average":2.286861643475978},{"Open":2.24,"Close":2.25,"High":2.32,"Low":2.24,"TurnoverRate":0.19,"Amount":2679248.0,"Average":2.269395222768084},{"Open":2.27,"Close":2.26,"High":2.29,"Low":2.2,"TurnoverRate":0.27,"Amount":3720967.0,"Average":2.2330714757246595},{"Open":2.26,"Close":2.26,"High":2.3,"Low":2.23,"TurnoverRate":0.21,"Amount":3023511.0,"Average":2.260062042158768},{"Open":2.25,"Close":2.25,"High":2.27,"Low":2.2,"TurnoverRate":0.27,"Amount":3779030.0,"Average":2.2350544121126092},{"Open":2.25,"Close":2.22,"High":2.27,"Low":2.2,"TurnoverRate":0.22,"Amount":3026547.0,"Average":2.2322960613659832},{"Open":2.19,"Close":2.21,"High":2.24,"Low":2.18,"TurnoverRate":0.19,"Amount":2602647.0,"Average":2.2005977847298555},{"Open":2.2,"Close":2.23,"High":2.24,"Low":2.19,"TurnoverRate":0.13,"Amount":1790578.0,"Average":2.208681386456149},{"Open":2.23,"Close":2.22,"High":2.25,"Low":2.2,"TurnoverRate":0.2,"Amount":2790220.0,"Average":2.2218665392578436},{"Open":2.21,"Close":2.24,"High":2.26,"Low":2.18,"TurnoverRate":0.28,"Amount":3877736.0,"Average":2.2114262902765898},{"Open":2.25,"Close":2.32,"High":2.35,"Low":2.23,"TurnoverRate":0.53,"Amount":7696970.0,"Average":2.308837027926928},{"Open":2.33,"Close":2.3,"High":2.34,"Low":2.25,"TurnoverRate":0.27,"Amount":3967542.0,"Average":2.3120874125874127},{"Open":2.33,"Close":2.28,"High":2.39,"Low":2.27,"TurnoverRate":0.5,"Amount":7275456.0,"Average":2.320349545527029},{"Open":2.26,"Close":2.26,"High":2.28,"Low":2.17,"TurnoverRate":0.45,"Amount":6362156.0,"Average":2.22453006993007},{"Open":2.17,"Close":2.2,"High":2.28,"Low":2.17,"TurnoverRate":0.19,"Amount":2647262.0,"Average":2.2137999665495904},{"Open":2.21,"Close":2.17,"High":2.24,"Low":2.17,"TurnoverRate":0.18,"Amount":2534603.0,"Average":2.1946514849770544},{"Open":2.17,"Close":2.09,"High":2.2,"Low":2.06,"TurnoverRate":0.31,"Amount":4181792.0,"Average":2.131827079934747},{"Open":2.09,"Close":2.12,"High":2.14,"Low":2.08,"TurnoverRate":0.25,"Amount":3283260.0,"Average":2.108709055876686},{"Open":2.11,"Close":2.05,"High":2.13,"Low":2.02,"TurnoverRate":0.21,"Amount":2768563.0,"Average":2.092007707420281},{"Open":2.02,"Close":2.05,"High":2.06,"Low":2.0,"TurnoverRate":0.19,"Amount":2471846.0,"Average":2.0267677927189243},{"Open":2.04,"Close":2.01,"High":2.07,"Low":2.0,"TurnoverRate":0.23,"Amount":2874877.0,"Average":2.026130805553598},{"Open":2.03,"Close":2.02,"High":2.03,"Low":2.0,"TurnoverRate":0.24,"Amount":3055201.0,"Average":2.0180996102780897},{"Open":2.01,"Close":2.03,"High":2.04,"Low":2.0,"TurnoverRate":0.15,"Amount":1894923.0,"Average":2.023193465727098},{"Open":1.99,"Close":2.07,"High":2.11,"Low":1.99,"TurnoverRate":0.65,"Amount":8320008.0,"Average":2.0482540620384047},{"Open":2.08,"Close":2.17,"High":2.17,"Low":2.04,"TurnoverRate":0.37,"Amount":4989143.0,"Average":2.1218657763790243},{"Open":2.2,"Close":2.28,"High":2.28,"Low":2.19,"TurnoverRate":0.48,"Amount":6900075.0,"Average":2.270209580838323},{"Open":2.35,"Close":2.31,"High":2.38,"Low":2.28,"TurnoverRate":0.62,"Amount":9140423.0,"Average":2.3329903774981493},{"Open":2.32,"Close":2.31,"High":2.36,"Low":2.28,"TurnoverRate":0.36,"Amount":5262508.0,"Average":2.326690246706163},{"Open":2.36,"Close":2.31,"High":2.36,"Low":2.29,"TurnoverRate":0.39,"Amount":5737920.0,"Average":2.315731697473565},{"Open":2.27,"Close":2.42,"High":2.43,"Low":2.2,"TurnoverRate":0.94,"Amount":14053743.0,"Average":2.3868449388586956}]	[2.42,2.42,2.43,2.41,2.5,2.57,2.54,2.51,2.47,2.38]
[{"Open":2.85,"Close":2.71,"High":2.85,"Low":2.64,"TurnoverRate":1.86,"Amount":32363492.0,"Average":2.763701046950522},{"Open":2.62,"Close":2.61,"High":2.7,"Low":2.57,"TurnoverRate":0.88,"Amount":14527351.0,"Average":2.6172577739343494},{"Open":2.62,"Close":2.56,"High":2.62,"Low":2.49,"TurnoverRate":0.64,"Amount":10303577.0,"Average":2.5577343362128886},{"Open":2.52,"Close":2.53,"High":2.58,"Low":2.51,"TurnoverRate":0.42,"Amount":6754321.0,"Average":2.537596648758312},{"Open":2.54,"Close":2.5,"High":2.54,"Low":2.43,"TurnoverRate":0.61,"Amount":9466641.0,"Average":2.478048531490498},{"Open":2.48,"Close":2.53,"High":2.58,"Low":2.48,"TurnoverRate":0.36,"Amount":5724554.0,"Average":2.532428223844282},{"Open":2.5,"Close":2.52,"High":2.54,"Low":2.46,"TurnoverRate":0.25,"Amount":4005209.0,"Average":2.5024736019993754},{"Open":2.52,"Close":2.52,"High":2.54,"Low":2.48,"TurnoverRate":0.38,"Amount":5938116.0,"Average":2.5074385609323535},{"Open":2.52,"Close":2.51,"High":2.54,"Low":2.47,"TurnoverRate":0.39,"Amount":6165896.0,"Average":2.489159097331557},{"Open":2.51,"Close":2.52,"High":2.54,"Low":2.49,"TurnoverRate":0.32,"Amount":5118897.0,"Average":2.5198862853204687},{"Open":2.51,"Close":2.5,"High":2.54,"Low":2.5,"TurnoverRate":0.37,"Amount":5795340.0,"Average":2.5181802381159293},{"Open":2.52,"Close":2.51,"High":2.52,"Low":2.5,"TurnoverRate":0.24,"Amount":3747422.0,"Average":2.5052961625885812},{"Open":2.51,"Close":2.64,"High":2.64,"Low":2.47,"TurnoverRate":1.01,"Amount":16392513.0,"Average":2.574888553791056},{"Open":2.68,"Close":2.67,"High":2.76,"Low":2.64,"TurnoverRate":1.27,"Amount":21404505.0,"Average":2.6880288588328374},{"Open":2.69,"Close":2.74,"High":2.8,"Low":2.65,"TurnoverRate":1.8,"Amount":31399529.0,"Average":2.7778344067376763},{"Open":2.69,"Close":2.6,"High":2.69,"Low":2.6,"TurnoverRate":1.41,"Amount":23212263.0,"Average":2.6222323516453723},{"Open":2.61,"Close":2.62,"High":2.73,"Low":2.61,"TurnoverRate":1.19,"Amount":19787098.0,"Average":2.6505429118722623},{"Open":2.63,"Close":2.75,"High":2.75,"Low":2.63,"TurnoverRate":1.23,"Amount":20929666.0,"Average":2.706503989344506},{"Open":2.84,"Close":2.79,"High":2.89,"Low":2.75,"TurnoverRate":0.71,"Amount":31533570.0,"Average":2.8205844469489616},{"Open":2.65,"Close":2.65,"High":2.65,"Low":2.65,"TurnoverRate":0.14,"Amount":5647150.0,"Average":2.65},{"Open":2.52,"Close":2.52,"High":2.52,"Low":2.52,"TurnoverRate":0.13,"Amount":5322744.0,"Average":2.52},{"Open":2.39,"Close":2.39,"High":2.51,"Low":2.39,"TurnoverRate":2.12,"Amount":79787044.0,"Average":2.3971591154909264},{"Open":2.34,"Close":2.27,"High":2.36,"Low":2.27,"TurnoverRate":1.12,"Amount":40701648.0,"Average":2.3070488541743424},{"Open":2.23,"Close":2.27,"High":2.32,"Low":2.18,"TurnoverRate":1.0,"Amount":35383038.0,"Average":2.2508580261835394},{"Open":2.24,"Close":2.24,"High":2.27,"Low":2.19,"TurnoverRate":0.52,"Amount":18396549.0,"Average":2.236200299026341},{"Open":2.22,"Close":2.3,"High":2.35,"Low":2.21,"TurnoverRate":0.61,"Amount":21931715.0,"Average":2.2895381612051238},{"Open":2.31,"Close":2.31,"High":2.33,"Low":2.28,"TurnoverRate":0.38,"Amount":13687095.0,"Average":2.2988839060767914},{"Open":2.32,"Close":2.31,"High":2.34,"Low":2.28,"TurnoverRate":0.47,"Amount":17174640.0,"Average":2.30278619506047},{"Open":2.31,"Close":2.36,"High":2.39,"Low":2.27,"TurnoverRate":0.58,"Amount":21166854.0,"Average":2.3291761391771297},{"Open":2.33,"Close":2.33,"High":2.37,"Low":2.32,"TurnoverRate":0.55,"Amount":20194451.0,"Average":2.347809775152882}]	[2.33,2.3,2.24,2.23,2.26,2.43,2.35,2.56,2.73,2.74]
[{"Open":2.95,"Close":2.99,"High":3.03,"Low":2.93,"TurnoverRate":0.91,"Amount":42954350.0,"Average":2.987546773498032},{"Open":3.0,"Close":3.07,"High":3.09,"Low":2.97,"TurnoverRate":1.46,"Amount":69731929.0,"Average":3.034197589417805},{"Open":3.07,"Close":3.03,"High":3.08,"Low":3.02,"TurnoverRate":1.12,"Amount":53372933.0,"Average":3.041522045121694},{"Open":3.03,"Close":2.96,"High":3.06,"Low":2.94,"TurnoverRate":1.39,"Amount":65084951.0,"Average":2.9883034816505125},{"Open":2.95,"Close":2.93,"High":3.01,"Low":2.9,"TurnoverRate":1.19,"Amount":54869667.0,"Average":2.941805143767056},{"Open":2.92,"Close":2.87,"High":2.93,"Low":2.86,"TurnoverRate":1.04,"Amount":47373686.0,"Average":2.8868087310486032},{"Open":2.86,"Close":2.88,"High":2.94,"Low":2.84,"TurnoverRate":0.76,"Amount":34528309.0,"Average":2.891237021034298},{"Open":2.88,"Close":2.8,"High":2.9,"Low":2.8,"TurnoverRate":0.96,"Amount":43083354.0,"Average":2.84988053659311},{"Open":2.76,"Close":2.81,"High":2.81,"Low":2.74,"TurnoverRate":0.77,"Amount":33667456.0,"Average":2.7678403130600633},{"Open":2.77,"Close":2.95,"High":2.95,"Low":2.75,"TurnoverRate":1.36,"Amount":61994572.0,"Average":2.8907828179206922},{"Open":2.94,"Close":2.91,"High":2.97,"Low":2.9,"TurnoverRate":0.86,"Amount":39362670.0,"Average":2.9272019453864},{"Open":2.93,"Close":2.99,"High":3.05,"Low":2.88,"TurnoverRate":1.14,"Amount":52967671.0,"Average":2.9490051332873084},{"Open":2.99,"Close":3.07,"High":3.09,"Low":2.93,"TurnoverRate":1.55,"Amount":73478341.0,"Average":3.023887149012523},{"Open":3.05,"Close":3.01,"High":3.14,"Low":3.01,"TurnoverRate":1.19,"Amount":57639990.0,"Average":3.0728872563654197},{"Open":2.96,"Close":2.86,"High":2.98,"Low":2.86,"TurnoverRate":1.15,"Amount":52717329.0,"Average":2.919236762539732},{"Open":2.84,"Close":2.89,"High":2.92,"Low":2.82,"TurnoverRate":0.61,"Amount":27666156.0,"Average":2.878113725734973},{"Open":2.91,"Close":2.93,"High":2.94,"Low":2.89,"TurnoverRate":0.71,"Amount":32804385.0,"Average":2.9198384512683577},{"Open":2.94,"Close":3.05,"High":3.08,"Low":2.93,"TurnoverRate":1.21,"Amount":57559950.0,"Average":3.017401446844202},{"Open":3.02,"Close":2.98,"High":3.05,"Low":2.95,"TurnoverRate":0.95,"Amount":44653969.0,"Average":2.9927328963594446},{"Open":2.95,"Close":3.04,"High":3.07,"Low":2.92,"TurnoverRate":0.84,"Amount":40091678.0,"Average":3.020270750779708},{"Open":3.02,"Close":3.04,"High":3.09,"Low":3.0,"TurnoverRate":0.79,"Amount":37786898.0,"Average":3.035677399659372},{"Open":3.01,"Close":2.97,"High":3.04,"Low":2.97,"TurnoverRate":0.77,"Amount":36126296.0,"Average":2.9955966102257086},{"Open":2.96,"Close":2.98,"High":3.0,"Low":2.93,"TurnoverRate":0.54,"Amount":25327607.0,"Average":2.9651716871348794},{"Open":2.98,"Close":2.96,"High":2.99,"Low":2.95,"TurnoverRate":0.48,"Amount":22532915.0,"Average":2.9711122099156118},{"Open":2.94,"Close":2.89,"High":2.97,"Low":2.85,"TurnoverRate":0.97,"Amount":44375865.0,"Average":2.9106371465489533},{"Open":2.86,"Close":2.88,"High":2.9,"Low":2.86,"TurnoverRate":0.59,"Amount":26801291.0,"Average":2.8748729968034668},{"Open":2.89,"Close":2.88,"High":2.9,"Low":2.86,"TurnoverRate":0.43,"Amount":19455763.0,"Average":2.885712611797511},{"Open":2.88,"Close":2.95,"High":2.96,"Low":2.87,"TurnoverRate":0.56,"Amount":25938221.0,"Average":2.937144976277021},{"Open":2.98,"Close":2.95,"High":3.02,"Low":2.94,"TurnoverRate":0.6,"Amount":28186817.0,"Average":2.979988476217662},{"Open":2.95,"Close":2.93,"High":2.98,"Low":2.87,"TurnoverRate":0.59,"Amount":27148466.0,"Average":2.9111763318177917}]	[2.92,2.93,2.88,2.82,2.79,2.73,2.8,2.75,2.83,2.75]
[{"Open":3.07,"Close":3.08,"High":3.14,"Low":3.02,"TurnoverRate":1.98,"Amount":95796907.0,"Average":3.074207178730164},{"Open":3.08,"Close":2.99,"High":3.13,"Low":2.97,"TurnoverRate":1.48,"Amount":70840683.0,"Average":3.042697124842154},{"Open":2.99,"Close":3.14,"High":3.14,"Low":2.97,"TurnoverRate":0.91,"Amount":44076198.0,"Average":3.070506384668436},{"Open":3.18,"Close":3.12,"High":3.23,"Low":3.09,"TurnoverRate":1.83,"Amount":90852818.0,"Average":3.1596364357206945},{"Open":3.09,"Close":3.1,"High":3.18,"Low":3.05,"TurnoverRate":1.27,"Amount":62055280.0,"Average":3.1169930733799798},{"Open":3.14,"Close":3.06,"High":3.21,"Low":3.04,"TurnoverRate":1.38,"Amount":67775874.0,"Average":3.131610211389627},{"Open":3.0,"Close":3.03,"High":3.05,"Low":2.98,"TurnoverRate":0.96,"Amount":45423055.0,"Average":3.0130180556661097},{"Open":3.0,"Close":3.03,"High":3.03,"Low":2.98,"TurnoverRate":0.83,"Amount":39303662.0,"Average":3.0029386326823753},{"Open":3.01,"Close":3.01,"High":3.06,"Low":2.99,"TurnoverRate":0.59,"Amount":27966355.0,"Average":3.0326680546970732},{"Open":3.01,"Close":2.93,"High":3.03,"Low":2.9,"TurnoverRate":0.83,"Amount":38523023.0,"Average":2.966481314636419},{"Open":2.91,"Close":3.08,"High":3.08,"Low":2.9,"TurnoverRate":1.11,"Amount":52883204.0,"Average":3.0204648081195775},{"Open":3.07,"Close":3.11,"High":3.21,"Low":3.05,"TurnoverRate":1.11,"Amount":54548811.0,"Average":3.1344667268098996},{"Open":3.1,"Close":3.09,"High":3.17,"Low":3.04,"TurnoverRate":1.02,"Amount":49628911.0,"Average":3.0905650072859974},{"Open":3.07,"Close":3.06,"High":3.11,"Low":3.02,"TurnoverRate":0.66,"Amount":31629288.0,"Average":3.061204959205598},{"Open":3.06,"Close":2.98,"High":3.07,"Low":2.97,"TurnoverRate":0.66,"Amount":31430738.0,"Average":3.015546345067112},{"Open":2.96,"Close":3.07,"High":3.09,"Low":2.94,"TurnoverRate":0.73,"Amount":34870665.0,"Average":3.0341577697146884},{"Open":3.21,"Close":3.11,"High":3.22,"Low":3.09,"TurnoverRate":1.22,"Amount":60176078.0,"Average":3.1435358463756606},{"Open":3.07,"Close":3.13,"High":3.14,"Low":3.05,"TurnoverRate":0.76,"Amount":37161277.0,"Average":3.0982705807807105},{"Open":3.11,"Close":3.11,"High":3.15,"Low":3.09,"TurnoverRate":0.68,"Amount":33367871.0,"Average":3.1160463748085614},{"Open":3.1,"Close":3.27,"High":3.27,"Low":3.09,"TurnoverRate":1.9,"Amount":96368783.0,"Average":3.227969940678562},{"Open":3.27,"Close":3.35,"High":3.43,"Low":3.23,"TurnoverRate":3.47,"Amount":183255361.0,"Average":3.363211869725922},{"Open":3.3,"Close":3.3,"High":3.43,"Low":3.21,"TurnoverRate":2.14,"Amount":111557838.0,"Average":3.3096734170755875},{"Open":3.26,"Close":3.21,"High":3.38,"Low":3.19,"TurnoverRate":1.72,"Amount":88281675.0,"Average":3.2576384045697586},{"Open":3.2,"Close":3.26,"High":3.32,"Low":3.2,"TurnoverRate":1.12,"Amount":56941476.0,"Average":3.2468225983030745},{"Open":3.25,"Close":3.23,"High":3.32,"Low":3.23,"TurnoverRate":0.99,"Amount":50961056.0,"Average":3.2649135418068127},{"Open":3.23,"Close":3.27,"High":3.29,"Low":3.18,"TurnoverRate":0.82,"Amount":41638137.0,"Average":3.244462738436604},{"Open":3.26,"Close":3.42,"High":3.43,"Low":3.24,"TurnoverRate":2.04,"Amount":108601788.0,"Average":3.38682055759995},{"Open":3.37,"Close":3.43,"High":3.44,"Low":3.35,"TurnoverRate":1.5,"Amount":79738886.0,"Average":3.381904648805459},{"Open":3.49,"Close":3.42,"High":3.54,"Low":3.41,"TurnoverRate":1.82,"Amount":99106589.0,"Average":3.470373837011825},{"Open":3.41,"Close":3.33,"High":3.48,"Low":3.25,"TurnoverRate":2.2,"Amount":116427486.0,"Average":3.3686559226896593}]	[3.36,3.35,3.42,3.5,3.46,3.43,3.47,3.48,3.32,3.28]
[{"Open":3.06,"Close":3.21,"High":3.22,"Low":3.06,"TurnoverRate":0.89,"Amount":44210627.0,"Average":3.1593462011205125},{"Open":3.36,"Close":3.25,"High":3.37,"Low":3.22,"TurnoverRate":1.81,"Amount":94963593.0,"Average":3.3329914712901867},{"Open":3.26,"Close":3.41,"High":3.41,"Low":3.25,"TurnoverRate":1.78,"Amount":93766664.0,"Average":3.3578997428753556},{"Open":3.45,"Close":3.35,"High":3.54,"Low":3.32,"TurnoverRate":1.65,"Amount":88759803.0,"Average":3.422843287726172},{"Open":3.35,"Close":3.5,"High":3.52,"Low":3.26,"TurnoverRate":1.8,"Amount":96676860.0,"Average":3.4111532951794903},{"Open":3.48,"Close":3.68,"High":3.68,"Low":3.48,"TurnoverRate":2.6,"Amount":148346838.0,"Average":3.6361479785674717},{"Open":3.71,"Close":3.76,"High":3.82,"Low":3.6,"TurnoverRate":2.59,"Amount":151264015.0,"Average":3.717218156528919},{"Open":3.72,"Close":3.38,"High":3.73,"Low":3.38,"TurnoverRate":5.6,"Amount":306310720.0,"Average":3.4796213559256572},{"Open":3.27,"Close":3.55,"High":3.72,"Low":3.27,"TurnoverRate":5.38,"Amount":302436896.0,"Average":3.5756818977177067},{"Open":3.48,"Close":3.32,"High":3.48,"Low":3.25,"TurnoverRate":4.32,"Amount":227146204.0,"Average":3.3476911966703806},{"Open":3.3,"Close":3.32,"High":3.45,"Low":3.23,"TurnoverRate":2.63,"Amount":138492119.0,"Average":3.353214523513788},{"Open":3.28,"Close":3.65,"High":3.65,"Low":3.25,"TurnoverRate":5.37,"Amount":295612464.0,"Average":3.5004394784612454},{"Open":3.69,"Close":3.59,"High":3.85,"Low":3.58,"TurnoverRate":6.41,"Amount":375132816.0,"Average":3.7236502675612173},{"Open":3.52,"Close":3.42,"High":3.63,"Low":3.41,"TurnoverRate":3.99,"Amount":219391658.0,"Average":3.5019682640016216},{"Open":3.49,"Close":3.76,"High":3.76,"Low":3.42,"TurnoverRate":3.65,"Amount":212323235.0,"Average":3.6974071352322775},{"Open":3.8,"Close":3.72,"High":4.07,"Low":3.72,"TurnoverRate":7.27,"Amount":442885232.0,"Average":3.8743207859123636},{"Open":3.65,"Close":3.86,"High":4.0,"Low":3.58,"TurnoverRate":5.84,"Amount":345101568.0,"Average":3.7623419518300314},{"Open":3.75,"Close":3.66,"High":3.83,"Low":3.66,"TurnoverRate":3.22,"Amount":188254634.0,"Average":3.721366622189276},{"Open":3.66,"Close":3.67,"High":3.78,"Low":3.61,"TurnoverRate":2.51,"Amount":145625671.0,"Average":3.6904162643656315},{"Open":3.65,"Close":3.86,"High":3.95,"Low":3.64,"TurnoverRate":4.35,"Amount":260328689.0,"Average":3.8056022144029753},{"Open":3.79,"Close":4.05,"High":4.2,"Low":3.76,"TurnoverRate":4.91,"Amount":306520192.0,"Average":3.9699185734619684},{"Open":3.99,"Close":3.91,"High":4.08,"Low":3.9,"TurnoverRate":3.69,"Amount":230252826.0,"Average":3.9680838310969873},{"Open":3.96,"Close":3.97,"High":4.02,"Low":3.91,"TurnoverRate":2.56,"Amount":159438534.0,"Average":3.967514408002787},{"Open":3.95,"Close":4.14,"High":4.25,"Low":3.9,"TurnoverRate":3.99,"Amount":254820758.0,"Average":4.064088031055524},{"Open":4.16,"Close":4.16,"High":4.35,"Low":4.12,"TurnoverRate":3.41,"Amount":226294480.0,"Average":4.225625129544805},{"Open":4.16,"Close":4.21,"High":4.24,"Low":4.07,"TurnoverRate":2.42,"Amount":157645217.0,"Average":4.146626886950026},{"Open":4.2,"Close":4.15,"High":4.27,"Low":4.13,"TurnoverRate":2.0,"Amount":131414018.0,"Average":4.1878939434981435},{"Open":4.15,"Close":4.1,"High":4.19,"Low":4.06,"TurnoverRate":2.09,"Amount":134826561.0,"Average":4.108060968921389},{"Open":4.11,"Close":4.1,"High":4.14,"Low":4.02,"TurnoverRate":1.95,"Amount":124929798.0,"Average":4.074656982015773},{"Open":4.1,"Close":4.0,"High":4.1,"Low":3.91,"TurnoverRate":1.82,"Amount":114664622.0,"Average":4.01415090442533}]	[4.04,4.0,3.93,3.95,4.01,4.18,4.17,4.15,4.11,4.14]
[{"Open":3.66,"Close":3.7,"High":3.79,"Low":3.62,"TurnoverRate":1.03,"Amount":60287307.0,"Average":3.713896284705752},{"Open":3.73,"Close":3.64,"High":3.73,"Low":3.62,"TurnoverRate":0.73,"Amount":41663289.0,"Average":3.6566310920755845},{"Open":3.64,"Close":3.59,"High":3.64,"Low":3.57,"TurnoverRate":0.59,"Amount":33186770.0,"Average":3.6026759447224723},{"Open":3.61,"Close":3.57,"High":3.61,"Low":3.56,"TurnoverRate":0.44,"Amount":24549128.0,"Average":3.5816182778442416},{"Open":3.58,"Close":3.62,"High":3.64,"Low":3.57,"TurnoverRate":0.4,"Amount":22983699.0,"Average":3.613789150943396},{"Open":3.58,"Close":3.67,"High":3.69,"Low":3.57,"TurnoverRate":0.71,"Amount":40730078.0,"Average":3.6500410438398396},{"Open":3.69,"Close":3.58,"High":3.72,"Low":3.53,"TurnoverRate":0.86,"Amount":48532542.0,"Average":3.595402600288921},{"Open":3.58,"Close":3.54,"High":3.65,"Low":3.54,"TurnoverRate":0.53,"Amount":29934103.0,"Average":3.5871134465362076},{"Open":3.54,"Close":3.43,"High":3.58,"Low":3.43,"TurnoverRate":0.65,"Amount":35561908.0,"Average":3.463035154348038},{"Open":3.42,"Close":3.54,"High":3.57,"Low":3.42,"TurnoverRate":0.7,"Amount":38717445.0,"Average":3.5244777111230463},{"Open":3.57,"Close":3.5,"High":3.58,"Low":3.49,"TurnoverRate":0.56,"Amount":30686162.0,"Average":3.5142594395263345},{"Open":3.48,"Close":3.37,"High":3.52,"Low":3.37,"TurnoverRate":0.91,"Amount":48855056.0,"Average":3.417465111886791},{"Open":3.37,"Close":3.43,"High":3.47,"Low":3.27,"TurnoverRate":0.85,"Amount":45417619.0,"Average":3.3803434853153513},{"Open":3.35,"Close":3.42,"High":3.49,"Low":3.34,"TurnoverRate":0.69,"Amount":37024297.0,"Average":3.433707732828817},{"Open":3.4,"Close":3.56,"High":3.56,"Low":3.4,"TurnoverRate":0.88,"Amount":48393434.0,"Average":3.4982783821881664},{"Open":3.58,"Close":3.68,"High":3.85,"Low":3.53,"TurnoverRate":1.8,"Amount":105106451.0,"Average":3.7084919960059417},{"Open":3.7,"Close":3.56,"High":3.73,"Low":3.56,"TurnoverRate":1.05,"Amount":60057499.0,"Average":3.6278873894553714},{"Open":3.58,"Close":3.6,"High":3.63,"Low":3.47,"TurnoverRate":0.69,"Amount":38666439.0,"Average":3.5595933754349787},{"Open":3.61,"Close":3.68,"High":3.79,"Low":3.61,"TurnoverRate":1.03,"Amount":60110862.0,"Average":3.7079377475110107},{"Open":3.66,"Close":3.7,"High":3.74,"Low":3.66,"TurnoverRate":0.64,"Amount":37198776.0,"Average":3.697287175358559},{"Open":3.68,"Close":3.71,"High":3.73,"Low":3.59,"TurnoverRate":0.75,"Amount":43304658.0,"Average":3.6693265434086326},{"Open":3.71,"Close":3.78,"High":3.83,"Low":3.64,"TurnoverRate":1.22,"Amount":71739278.0,"Average":3.7446902534764273},{"Open":3.77,"Close":3.73,"High":3.83,"Low":3.73,"TurnoverRate":0.88,"Amount":52222349.0,"Average":3.764695420859886},{"Open":3.71,"Close":3.78,"High":3.81,"Low":3.68,"TurnoverRate":0.75,"Amount":44204777.0,"Average":3.752464049846352},{"Open":3.78,"Close":3.85,"High":3.9,"Low":3.78,"TurnoverRate":1.25,"Amount":75335741.0,"Average":3.8448372460957434},{"Open":3.84,"Close":3.74,"High":3.85,"Low":3.72,"TurnoverRate":1.04,"Amount":61404398.0,"Average":3.7732986345815873},{"Open":3.71,"Close":3.73,"High":3.8,"Low":3.71,"TurnoverRate":0.75,"Amount":44062978.0,"Average":3.756818941409181},{"Open":3.72,"Close":3.73,"High":3.79,"Low":3.72,"TurnoverRate":0.6,"Amount":35179846.0,"Average":3.7476799011409274},{"Open":3.71,"Close":3.65,"High":3.73,"Low":3.65,"TurnoverRate":0.87,"Amount":50344928.0,"Average":3.680292406210708},{"Open":3.6,"Close":3.67,"High":3.69,"Low":3.52,"TurnoverRate":0.99,"Amount":56058279.0,"Average":3.5993629972069727}]	[3.69,3.65,3.52,3.44,3.43,3.46,3.46,3.39,3.43,3.69]
[{"Open":3.64,"Close":3.6,"High":3.66,"Low":3.58,"TurnoverRate":0.76,"Amount":43028882.0,"Average":3.605540593760736},{"Open":3.6,"Close":3.54,"High":3.6,"Low":3.52,"TurnoverRate":0.72,"Amount":40078689.0,"Average":3.5563857313989087},{"Open":3.55,"Close":3.55,"High":3.57,"Low":3.53,"TurnoverRate":0.44,"Amount":24764310.0,"Average":3.5506932396587567},{"Open":3.56,"Close":3.55,"High":3.58,"Low":3.51,"TurnoverRate":0.63,"Amount":35179284.0,"Average":3.5389853629093104},{"Open":3.55,"Close":3.6,"High":3.61,"Low":3.54,"TurnoverRate":0.63,"Amount":35464852.0,"Average":3.5822720982616336},{"Open":3.6,"Close":3.53,"High":3.61,"Low":3.52,"TurnoverRate":0.63,"Amount":35339041.0,"Average":3.546992502333611},{"Open":3.55,"Close":3.53,"High":3.56,"Low":3.51,"TurnoverRate":0.35,"Amount":19169484.0,"Average":3.528797010474385},{"Open":3.55,"Close":3.54,"High":3.57,"Low":3.51,"TurnoverRate":0.54,"Amount":29863348.0,"Average":3.537137916331075},{"Open":3.55,"Close":3.52,"High":3.56,"Low":3.51,"TurnoverRate":0.41,"Amount":22685631.0,"Average":3.5247480617143925},{"Open":3.52,"Close":3.53,"High":3.55,"Low":3.51,"TurnoverRate":0.36,"Amount":19703927.0,"Average":3.531232997007115},{"Open":3.63,"Close":3.54,"High":3.8,"Low":3.54,"TurnoverRate":1.31,"Amount":74611426.0,"Average":3.6236553489298253},{"Open":3.53,"Close":3.53,"High":3.56,"Low":3.51,"TurnoverRate":0.71,"Amount":39634280.0,"Average":3.533348785793246},{"Open":3.56,"Close":3.66,"High":3.69,"Low":3.54,"TurnoverRate":1.41,"Amount":80253099.0,"Average":3.6146136904118475},{"Open":3.63,"Close":3.64,"High":3.68,"Low":3.61,"TurnoverRate":0.58,"Amount":33327338.0,"Average":3.6328033573141485},{"Open":3.65,"Close":3.67,"High":3.67,"Low":3.61,"TurnoverRate":0.55,"Amount":31616765.0,"Average":3.6415614705950103},{"Open":3.65,"Close":3.67,"High":3.67,"Low":3.64,"TurnoverRate":0.52,"Amount":29617867.0,"Average":3.655127914008219},{"Open":3.66,"Close":3.61,"High":3.66,"Low":3.6,"TurnoverRate":0.58,"Amount":33154905.0,"Average":3.6167672084651468},{"Open":3.59,"Close":3.62,"High":3.63,"Low":3.58,"TurnoverRate":0.42,"Amount":24072632.0,"Average":3.60892793427582},{"Open":3.61,"Close":3.65,"High":3.65,"Low":3.61,"TurnoverRate":0.53,"Amount":30116157.0,"Average":3.6239554528717375},{"Open":3.66,"Close":3.61,"High":3.66,"Low":3.61,"TurnoverRate":0.42,"Amount":24181154.0,"Average":3.632494704742448},{"Open":3.61,"Close":3.62,"High":3.63,"Low":3.59,"TurnoverRate":0.45,"Amount":25648173.0,"Average":3.610181436856033},{"Open":3.63,"Close":3.62,"High":3.65,"Low":3.61,"TurnoverRate":0.61,"Amount":34676278.0,"Average":3.6305676773599127},{"Open":3.62,"Close":3.64,"High":3.64,"Low":3.58,"TurnoverRate":0.59,"Amount":33501427.0,"Average":3.6107679291241834},{"Open":3.66,"Close":3.61,"High":3.66,"Low":3.6,"TurnoverRate":0.66,"Amount":37830262.0,"Average":3.627271175714806},{"Open":3.6,"Close":3.55,"High":3.62,"Low":3.55,"TurnoverRate":0.81,"Amount":45442586.0,"Average":3.57970664460987},{"Open":3.56,"Close":3.48,"High":3.58,"Low":3.46,"TurnoverRate":1.12,"Amount":61824236.0,"Average":3.5255407986952627},{"Open":3.48,"Close":3.47,"High":3.52,"Low":3.46,"TurnoverRate":0.63,"Amount":34675942.0,"Average":3.489789259691639},{"Open":3.47,"Close":3.51,"High":3.51,"Low":3.46,"TurnoverRate":0.48,"Amount":26212617.0,"Average":3.476981655148629},{"Open":3.51,"Close":3.5,"High":3.52,"Low":3.48,"TurnoverRate":0.45,"Amount":24992224.0,"Average":3.495660395831876},{"Open":3.48,"Close":3.49,"High":3.5,"Low":3.47,"TurnoverRate":0.32,"Amount":17613396.0,"Average":3.477746712474825}]	[3.48,3.46,3.5,3.55,3.66,3.59,3.64,3.55,3.56,3.46]
[{"Open":1.95,"Close":1.95,"High":1.95,"Low":1.95,"TurnoverRate":0.08,"Amount":2522130.0,"Average":1.95},{"Open":1.85,"Close":1.85,"High":1.85,"Low":1.85,"TurnoverRate":0.2,"Amount":5695410.0,"Average":1.85},{"Open":1.76,"Close":1.76,"High":1.76,"Low":1.76,"TurnoverRate":0.16,"Amount":4331888.0,"Average":1.76},{"Open":1.67,"Close":1.67,"High":1.67,"Low":1.67,"TurnoverRate":0.15,"Amount":3960906.0,"Average":1.67},{"Open":1.59,"Close":1.59,"High":1.59,"Low":1.59,"TurnoverRate":0.19,"Amount":4705128.0,"Average":1.59},{"Open":1.51,"Close":1.67,"High":1.67,"Low":1.51,"TurnoverRate":8.72,"Amount":213094350.0,"Average":1.5544959754191998},{"Open":1.59,"Close":1.61,"High":1.67,"Low":1.59,"TurnoverRate":5.38,"Amount":135602872.0,"Average":1.605130532463551},{"Open":1.6,"Close":1.69,"High":1.69,"Low":1.6,"TurnoverRate":3.81,"Amount":100661773.0,"Average":1.6796586178184847},{"Open":1.69,"Close":1.76,"High":1.77,"Low":1.68,"TurnoverRate":6.26,"Amount":172574939.0,"Average":1.7533470729278848},{"Open":1.72,"Close":1.7,"High":1.77,"Low":1.68,"TurnoverRate":4.84,"Amount":131256744.0,"Average":1.7258838240727714},{"Open":1.67,"Close":1.62,"High":1.69,"Low":1.62,"TurnoverRate":3.7,"Amount":94920730.0,"Average":1.6313552243525844},{"Open":1.6,"Close":1.63,"High":1.66,"Low":1.6,"TurnoverRate":1.74,"Amount":44467795.0,"Average":1.6264797969268359},{"Open":1.63,"Close":1.59,"High":1.71,"Low":1.57,"TurnoverRate":2.16,"Amount":55762981.0,"Average":1.6431032542077224},{"Open":1.53,"Close":1.54,"High":1.55,"Low":1.51,"TurnoverRate":2.82,"Amount":67453809.0,"Average":1.5202125923738994},{"Open":1.55,"Close":1.58,"High":1.6,"Low":1.55,"TurnoverRate":1.61,"Amount":39656171.0,"Average":1.5709022666592722},{"Open":1.58,"Close":1.55,"High":1.59,"Low":1.52,"TurnoverRate":1.37,"Amount":33320058.0,"Average":1.548416175623176},{"Open":1.55,"Close":1.59,"High":1.6,"Low":1.54,"TurnoverRate":1.6,"Amount":39812790.0,"Average":1.5787073826461422},{"Open":1.6,"Close":1.67,"High":1.67,"Low":1.59,"TurnoverRate":3.16,"Amount":82169304.0,"Average":1.6570835324794753},{"Open":1.67,"Close":1.7,"High":1.74,"Low":1.64,"TurnoverRate":3.85,"Amount":102071844.0,"Average":1.6858032070476432},{"Open":1.68,"Close":1.79,"High":1.79,"Low":1.66,"TurnoverRate":4.4,"Amount":120898959.0,"Average":1.7468751616487523},{"Open":1.78,"Close":1.76,"High":1.86,"Low":1.72,"TurnoverRate":4.26,"Amount":119228966.0,"Average":1.7823406672586426},{"Open":1.74,"Close":1.75,"High":1.8,"Low":1.71,"TurnoverRate":2.61,"Amount":71985705.0,"Average":1.754375354905062},{"Open":1.72,"Close":1.72,"High":1.74,"Low":1.68,"TurnoverRate":2.21,"Amount":59496507.0,"Average":1.710392234650844},{"Open":1.7,"Close":1.74,"High":1.77,"Low":1.7,"TurnoverRate":1.6,"Amount":43878497.0,"Average":1.739850077518765},{"Open":1.73,"Close":1.8,"High":1.83,"Low":1.73,"TurnoverRate":2.27,"Amount":64109638.0,"Average":1.7938636700682462},{"Open":1.79,"Close":1.81,"High":1.88,"Low":1.78,"TurnoverRate":3.29,"Amount":94574656.0,"Average":1.8293217896567264},{"Open":1.79,"Close":1.86,"High":1.87,"Low":1.79,"TurnoverRate":2.13,"Amount":61595064.0,"Average":1.8414345206953766},{"Open":1.86,"Close":1.85,"High":1.9,"Low":1.81,"TurnoverRate":2.06,"Amount":59774242.0,"Average":1.8439734081934847},{"Open":1.87,"Close":1.81,"High":1.89,"Low":1.81,"TurnoverRate":2.47,"Amount":71886134.0,"Average":1.849908104366265},{"Open":1.78,"Close":1.73,"High":1.8,"Low":1.72,"TurnoverRate":2.55,"Amount":70252914.0,"Average":1.7519124105065498}]	[1.71,1.75,1.79,1.75,1.73,1.76,1.79,1.81,1.8,1.77]
[{"Open":1.81,"Close":1.84,"High":1.86,"Low":1.79,"TurnoverRate":3.0,"Amount":85845453.0,"Average":1.8233333828926799},{"Open":1.82,"Close":1.8,"High":1.85,"Low":1.79,"TurnoverRate":1.95,"Amount":55819194.0,"Average":1.8197974785888704},{"Open":1.79,"Close":1.81,"High":1.84,"Low":1.77,"TurnoverRate":1.63,"Amount":46196701.0,"Average":1.807333171626755},{"Open":1.8,"Close":1.75,"High":1.81,"Low":1.74,"TurnoverRate":1.7,"Amount":47228397.0,"Average":1.7725981849299643},{"Open":1.74,"Close":1.79,"High":1.82,"Low":1.73,"TurnoverRate":1.72,"Amount":48054542.0,"Average":1.7828749619714026},{"Open":1.78,"Close":1.84,"High":1.85,"Low":1.78,"TurnoverRate":1.93,"Amount":55281379.0,"Average":1.8250040110791619},{"Open":1.83,"Close":1.83,"High":1.85,"Low":1.8,"TurnoverRate":1.31,"Amount":37412402.0,"Average":1.823189816913008},{"Open":1.84,"Close":1.87,"High":1.91,"Low":1.83,"TurnoverRate":2.88,"Amount":84717726.0,"Average":1.8692448021817267},{"Open":1.88,"Close":1.88,"High":1.88,"Low":1.82,"TurnoverRate":2.17,"Amount":63318329.0,"Average":1.8526699105826174},{"Open":1.87,"Close":1.93,"High":1.97,"Low":1.86,"TurnoverRate":3.75,"Amount":112912898.0,"Average":1.9137552266329043},{"Open":1.92,"Close":1.84,"High":1.92,"Low":1.83,"TurnoverRate":3.41,"Amount":99673783.0,"Average":1.8590132328667481},{"Open":1.84,"Close":1.86,"High":1.87,"Low":1.8,"TurnoverRate":2.48,"Amount":71674679.0,"Average":1.8400392012897662},{"Open":1.85,"Close":1.91,"High":1.94,"Low":1.84,"TurnoverRate":3.55,"Amount":105766395.0,"Average":1.89328021036766},{"Open":1.9,"Close":1.86,"High":1.9,"Low":1.84,"TurnoverRate":2.61,"Amount":76842075.0,"Average":1.871740861990851},{"Open":1.85,"Close":1.84,"High":1.9,"Low":1.84,"TurnoverRate":2.4,"Amount":70346975.0,"Average":1.8618585773571323},{"Open":1.89,"Close":1.93,"High":1.93,"Low":1.89,"TurnoverRate":2.88,"Amount":87216009.0,"Average":1.92424900771544},{"Open":1.95,"Close":1.92,"High":2.02,"Low":1.92,"TurnoverRate":4.73,"Amount":146132587.0,"Average":1.9638969083248778},{"Open":1.89,"Close":1.88,"High":1.91,"Low":1.86,"TurnoverRate":2.93,"Amount":86655160.0,"Average":1.8825800564849011},{"Open":1.89,"Close":1.97,"High":1.97,"Low":1.88,"TurnoverRate":3.45,"Amount":105315197.0,"Average":1.940367584876529},{"Open":1.94,"Close":1.98,"High":2.06,"Low":1.91,"TurnoverRate":4.25,"Amount":132464444.0,"Average":1.9845901133392763},{"Open":1.98,"Close":2.02,"High":2.05,"Low":1.97,"TurnoverRate":2.93,"Amount":92206799.0,"Average":2.005607434556113},{"Open":2.02,"Close":1.95,"High":2.07,"Low":1.93,"TurnoverRate":3.27,"Amount":102862304.0,"Average":2.0018625506730787},{"Open":1.98,"Close":2.0,"High":2.02,"Low":1.93,"TurnoverRate":2.49,"Amount":77123974.0,"Average":1.972021191998793},{"Open":1.98,"Close":1.92,"High":1.99,"Low":1.91,"TurnoverRate":2.51,"Amount":76764196.0,"Average":1.9484139163364917},{"Open":1.92,"Close":1.94,"High":1.95,"Low":1.89,"TurnoverRate":1.81,"Amount":54464533.0,"Average":1.9181637382413952},{"Open":1.92,"Close":1.89,"High":1.93,"Low":1.88,"TurnoverRate":1.63,"Amount":48757511.0,"Average":1.9045158782860045},{"Open":1.89,"Close":1.82,"High":1.89,"Low":1.8,"TurnoverRate":2.35,"Amount":67895738.0,"Average":1.8368021404551984},{"Open":1.8,"Close":1.8,"High":1.83,"Low":1.79,"TurnoverRate":1.33,"Amount":37827271.0,"Average":1.8091209132821915},{"Open":1.79,"Close":1.78,"High":1.8,"Low":1.77,"TurnoverRate":1.17,"Amount":32679715.0,"Average":1.7815322510303322},{"Open":1.78,"Close":1.78,"High":1.83,"Low":1.76,"TurnoverRate":1.24,"Amount":35008686.0,"Average":1.7910462742690507}]	[1.77,1.81,1.82,1.78,1.81,1.8,1.81,1.8,1.78,1.78]
[{"Open":3.39,"Close":4.12,"High":4.12,"Low":3.39,"TurnoverRate":0.03,"Amount":151418.0,"Average":11.216148148148148},{"Open":4.56,"Close":4.56,"High":4.56,"Low":4.56,"TurnoverRate":0.02,"Amount":125686.0,"Average":12.322156862745098},{"Open":5.05,"Close":5.05,"High":5.05,"Low":5.05,"TurnoverRate":0.02,"Amount":119592.0,"Average":13.59},{"Open":5.58,"Close":5.58,"High":5.58,"Low":5.58,"TurnoverRate":0.02,"Amount":164450.0,"Average":14.95},{"Open":6.17,"Close":6.17,"High":6.17,"Low":6.17,"TurnoverRate":0.03,"Amount":236880.0,"Average":16.45},{"Open":6.82,"Close":6.82,"High":6.82,"Low":6.82,"TurnoverRate":0.05,"Amount":468374.0,"Average":18.083938223938222},{"Open":7.53,"Close":7.53,"High":7.53,"Low":7.53,"TurnoverRate":0.03,"Amount":303886.0,"Average":19.861830065359477},{"Open":8.31,"Close":8.31,"High":8.31,"Low":8.31,"TurnoverRate":0.09,"Amount":1044630.0,"Average":21.9},{"Open":9.17,"Close":9.17,"High":9.17,"Low":9.17,"TurnoverRate":0.24,"Amount":3104936.0,"Average":24.087944142746316},{"Open":10.12,"Close":10.12,"High":10.12,"Low":10.12,"TurnoverRate":0.19,"Amount":2681615.0,"Average":26.498171936758894},{"Open":11.16,"Close":11.16,"High":11.16,"Low":11.16,"TurnoverRate":0.26,"Amount":3972416.0,"Average":29.144651504035217},{"Open":12.3,"Close":12.3,"High":12.3,"Low":12.3,"TurnoverRate":0.28,"Amount":4780515.0,"Average":32.06247484909457},{"Open":13.56,"Close":13.56,"High":13.56,"Low":13.56,"TurnoverRate":0.43,"Amount":7978819.0,"Average":35.273293545534926},{"Open":14.95,"Close":14.95,"High":14.95,"Low":14.95,"TurnoverRate":0.93,"Amount":18947973.0,"Average":38.811907005325686},{"Open":16.47,"Close":16.47,"High":16.47,"Low":16.47,"TurnoverRate":7.42,"Amount":166797130.0,"Average":42.68968314905815},{"Open":17.19,"Close":18.15,"High":18.15,"Low":16.6,"TurnoverRate":66.47,"Amount":1569735040.0,"Average":44.85636510671616},{"Open":18.36,"Close":19.99,"High":19.99,"Low":18.15,"TurnoverRate":56.25,"Amount":1486182528.0,"Average":50.183099489451365},{"Open":20.79,"Close":18.55,"High":20.91,"Low":18.28,"TurnoverRate":59.03,"Amount":1551464352.0,"Average":49.92291300374551},{"Open":17.69,"Close":18.61,"High":19.13,"Low":17.45,"TurnoverRate":39.06,"Amount":972778592.0,"Average":47.30677093059446},{"Open":18.4,"Close":20.51,"High":20.51,"Low":18.28,"TurnoverRate":53.16,"Amount":1431108032.0,"Average":51.12725230519701},{"Open":22.59,"Close":22.59,"High":22.59,"Low":22.59,"TurnoverRate":3.3,"Amount":101356295.0,"Average":58.270837645165},{"Open":23.73,"Close":24.87,"High":24.87,"Low":23.45,"TurnoverRate":18.87,"Amount":622914400.0,"Average":62.68825666468747},{"Open":27.38,"Close":27.39,"High":27.39,"Low":26.64,"TurnoverRate":8.18,"Amount":302927376.0,"Average":70.3696747816391},{"Open":29.15,"Close":26.6,"High":30.16,"Low":26.41,"TurnoverRate":56.6,"Amount":2155542448.0,"Average":72.33048383795338},{"Open":26.88,"Close":29.28,"High":29.28,"Low":26.88,"TurnoverRate":32.37,"Amount":1232673168.0,"Average":72.3259678583373},{"Open":30.63,"Close":26.6,"High":31.11,"Low":26.36,"TurnoverRate":53.28,"Amount":2045601760.0,"Average":72.92125965164942},{"Open":25.38,"Close":26.78,"High":27.36,"Low":24.9,"TurnoverRate":28.97,"Amount":1034950176.0,"Average":67.865140294162},{"Open":26.38,"Close":27.41,"High":27.97,"Low":26.21,"TurnoverRate":28.59,"Amount":1053367376.0,"Average":69.97630909042596},{"Open":26.8,"Close":30.18,"High":30.18,"Low":26.62,"TurnoverRate":40.74,"Amount":1567219840.0,"Average":73.07101581040568},{"Open":29.35,"Close":28.22,"High":30.41,"Low":27.39,"TurnoverRate":40.94,"Amount":1607025376.0,"Average":74.55153234149351}]	[28.76,29.15,27.97,26.36,25.62,25.79,22.68,22.87,22.99,21.35]
[{"Open":20.87,"Close":20.67,"High":21.22,"Low":20.12,"TurnoverRate":15.7,"Amount":444154384.0,"Average":53.71838900849036},{"Open":20.12,"Close":19.58,"High":20.13,"Low":19.21,"TurnoverRate":16.32,"Amount":437884016.0,"Average":50.95347995066211},{"Open":19.4,"Close":20.28,"High":20.65,"Low":19.4,"TurnoverRate":15.12,"Amount":414143056.0,"Average":52.01495302687767},{"Open":20.29,"Close":19.72,"High":20.29,"Low":19.59,"TurnoverRate":10.12,"Amount":272942256.0,"Average":51.21636568340464},{"Open":19.63,"Close":20.12,"High":20.46,"Low":19.63,"TurnoverRate":14.0,"Amount":383622928.0,"Average":52.03924794487099},{"Open":20.14,"Close":19.99,"High":20.14,"Low":19.71,"TurnoverRate":9.97,"Amount":269867232.0,"Average":51.39545059800411},{"Open":20.24,"Close":19.8,"High":20.32,"Low":19.5,"TurnoverRate":8.86,"Amount":239293020.0,"Average":51.29319643316471},{"Open":19.9,"Close":19.95,"High":20.1,"Low":19.69,"TurnoverRate":8.87,"Amount":239765961.0,"Average":51.36594562749047},{"Open":20.05,"Close":19.65,"High":20.05,"Low":19.49,"TurnoverRate":8.2,"Amount":219143926.0,"Average":50.74420552956977},{"Open":19.57,"Close":18.64,"High":19.8,"Low":18.5,"TurnoverRate":13.24,"Amount":344846752.0,"Average":49.47089273674093},{"Open":18.67,"Close":18.44,"High":18.86,"Low":17.85,"TurnoverRate":10.07,"Amount":252175218.0,"Average":47.56587030330466},{"Open":18.37,"Close":18.88,"High":19.1,"Low":18.01,"TurnoverRate":10.1,"Amount":256247592.0,"Average":48.17227356468775},{"Open":18.92,"Close":19.54,"High":20.25,"Low":18.92,"TurnoverRate":18.21,"Amount":488708448.0,"Average":50.98360540811217},{"Open":18.96,"Close":18.82,"High":19.17,"Low":18.76,"TurnoverRate":10.56,"Amount":271809280.0,"Average":48.904152572867936},{"Open":18.93,"Close":18.87,"High":19.28,"Low":18.72,"TurnoverRate":6.99,"Amount":180452856.0,"Average":48.998820462691434},{"Open":18.73,"Close":18.89,"High":19.16,"Low":18.41,"TurnoverRate":8.24,"Amount":210535363.0,"Average":48.54065040462961},{"Open":18.85,"Close":18.86,"High":18.9,"Low":18.49,"TurnoverRate":5.75,"Amount":146382495.0,"Average":48.38930779147797},{"Open":18.88,"Close":18.94,"High":19.34,"Low":18.77,"TurnoverRate":7.95,"Amount":206157682.0,"Average":49.23286096384391},{"Open":18.94,"Close":19.2,"High":19.35,"Low":18.77,"TurnoverRate":9.52,"Amount":248082931.0,"Average":49.51656274325862},{"Open":19.22,"Close":19.56,"High":20.06,"Low":19.2,"TurnoverRate":14.97,"Amount":399850656.0,"Average":50.728949899138556},{"Open":19.35,"Close":20.53,"High":20.57,"Low":19.0,"TurnoverRate":22.97,"Amount":622723904.0,"Average":51.49074359801222},{"Open":20.24,"Close":19.78,"High":20.41,"Low":19.57,"TurnoverRate":15.67,"Amount":425186400.0,"Average":51.5352467759139},{"Open":19.78,"Close":19.23,"High":20.08,"Low":19.18,"TurnoverRate":9.72,"Amount":258911919.0,"Average":50.57663677918425},{"Open":18.98,"Close":19.36,"High":19.37,"Low":18.61,"TurnoverRate":8.83,"Amount":228376004.0,"Average":49.10044805641555},{"Open":19.27,"Close":18.93,"High":19.27,"Low":18.82,"TurnoverRate":6.2,"Amount":160369462.0,"Average":49.096700342885136},{"Open":18.9,"Close":18.47,"High":18.9,"Low":18.42,"TurnoverRate":7.42,"Amount":188086787.0,"Average":48.14467120587708},{"Open":18.45,"Close":16.6,"High":18.45,"Low":16.6,"TurnoverRate":11.61,"Amount":270429792.0,"Average":44.23775040486824},{"Open":16.22,"Close":16.61,"High":16.92,"Low":16.02,"TurnoverRate":6.94,"Amount":156053491.0,"Average":42.707578270388616},{"Open":16.61,"Close":16.73,"High":16.75,"Low":16.26,"TurnoverRate":6.21,"Amount":140174959.0,"Average":42.874826879549765},{"Open":16.69,"Close":16.47,"High":17.03,"Low":16.44,"TurnoverRate":6.34,"Amount":144575123.0,"Average":43.3326708428246}]	[16.44,16.46,16.62,16.6,16.73,17.09,16.65,16.71,16.8,16.26]
[{"Open":18.45,"Close":18.53,"High":18.91,"Low":18.19,"TurnoverRate":10.55,"Amount":266988001.0,"Average":48.049671735804914},{"Open":20.41,"Close":20.41,"High":20.41,"Low":20.41,"TurnoverRate":3.67,"Amount":101803034.0,"Average":52.690354536514675},{"Open":22.48,"Close":22.48,"High":22.48,"Low":22.48,"TurnoverRate":1.55,"Amount":47354827.0,"Average":57.96184455324357},{"Open":24.76,"Close":22.01,"High":24.76,"Low":21.78,"TurnoverRate":44.2,"Amount":1400710208.0,"Average":60.19252736297028},{"Open":22.0,"Close":21.42,"High":22.45,"Low":20.74,"TurnoverRate":25.19,"Amount":732136816.0,"Average":55.21185596319897},{"Open":21.0,"Close":21.03,"High":21.76,"Low":20.84,"TurnoverRate":17.18,"Amount":495935440.0,"Average":54.8334262084826},{"Open":20.73,"Close":19.64,"High":20.78,"Low":19.57,"TurnoverRate":16.75,"Amount":459752896.0,"Average":52.1320893525343},{"Open":19.82,"Close":19.97,"High":20.22,"Low":19.69,"TurnoverRate":10.24,"Amount":277560272.0,"Average":51.479175770165256},{"Open":20.31,"Close":20.02,"High":20.84,"Low":19.86,"TurnoverRate":14.37,"Amount":398416544.0,"Average":52.66925031396656},{"Open":19.69,"Close":19.81,"High":19.97,"Low":19.48,"TurnoverRate":8.92,"Amount":239309161.0,"Average":50.936350304371885},{"Open":19.8,"Close":20.54,"High":20.77,"Low":19.8,"TurnoverRate":14.38,"Amount":399669520.0,"Average":52.80138454018205},{"Open":20.61,"Close":20.47,"High":20.73,"Low":20.17,"TurnoverRate":9.96,"Amount":276884912.0,"Average":52.82450244200244},{"Open":20.49,"Close":19.87,"High":20.49,"Low":19.46,"TurnoverRate":9.92,"Amount":268667152.0,"Average":51.41955062200957},{"Open":19.94,"Close":20.16,"High":20.25,"Low":19.8,"TurnoverRate":6.69,"Amount":182693729.0,"Average":51.83094899001362},{"Open":20.45,"Close":20.62,"High":20.89,"Low":20.26,"TurnoverRate":13.16,"Amount":369432336.0,"Average":53.315294117647056},{"Open":20.36,"Close":20.17,"High":20.57,"Low":20.14,"TurnoverRate":7.7,"Amount":212593444.0,"Average":52.457236903792534},{"Open":20.18,"Close":18.83,"High":20.21,"Low":18.77,"TurnoverRate":10.99,"Amount":288292176.0,"Average":49.81204229732531},{"Open":18.77,"Close":19.19,"High":19.22,"Low":18.77,"TurnoverRate":5.42,"Amount":140554006.0,"Average":49.275699761604265},{"Open":19.14,"Close":19.34,"High":19.52,"Low":19.08,"TurnoverRate":5.75,"Amount":151442533.0,"Average":50.00744056267336},{"Open":19.34,"Close":19.92,"High":19.93,"Low":18.85,"TurnoverRate":9.05,"Amount":239249759.0,"Average":50.18769461517484},{"Open":19.73,"Close":19.77,"High":20.28,"Low":19.59,"TurnoverRate":8.28,"Amount":223794267.0,"Average":51.360766300231795},{"Open":20.04,"Close":20.1,"High":20.21,"Low":19.67,"TurnoverRate":6.46,"Amount":175656060.0,"Average":51.67722632461534},{"Open":20.11,"Close":20.49,"High":20.53,"Low":19.7,"TurnoverRate":9.95,"Amount":272168368.0,"Average":51.94350210889937},{"Open":20.53,"Close":20.32,"High":20.72,"Low":20.25,"TurnoverRate":10.58,"Amount":294495088.0,"Average":52.86215903787471},{"Open":20.22,"Close":20.29,"High":20.45,"Low":19.97,"TurnoverRate":6.46,"Amount":177581343.0,"Average":52.21444957365481},{"Open":20.32,"Close":20.95,"High":21.12,"Low":20.18,"TurnoverRate":13.04,"Amount":366952112.0,"Average":53.45182328006875},{"Open":20.73,"Close":20.76,"High":20.93,"Low":20.54,"TurnoverRate":8.84,"Amount":248875686.0,"Average":53.45497787705658},{"Open":20.69,"Close":19.67,"High":20.91,"Low":19.66,"TurnoverRate":11.1,"Amount":305364528.0,"Average":52.25265708418891},{"Open":19.59,"Close":19.44,"High":19.86,"Low":19.43,"TurnoverRate":6.09,"Amount":162533744.0,"Average":50.65565791934177},{"Open":19.38,"Close":18.92,"High":19.61,"Low":18.86,"TurnoverRate":6.51,"Amount":170960343.0,"Average":49.90668583605792}]	[19.0,17.27,17.98,17.82,17.76,16.94,17.0,16.41,16.71,16.53]
[{"Open":16.6,"Close":16.59,"High":16.84,"Low":16.55,"TurnoverRate":5.53,"Amount":125313040.0,"Average":43.05698185816382},{"Open":16.59,"Close":16.6,"High":16.75,"Low":16.42,"TurnoverRate":2.9,"Amount":65432478.0,"Average":42.87842595019659},{"Open":16.41,"Close":15.73,"High":16.43,"Low":15.64,"TurnoverRate":7.05,"Amount":152820011.0,"Average":41.18693698792583},{"Open":15.7,"Close":14.3,"High":15.87,"Low":14.25,"TurnoverRate":7.22,"Amount":147199986.0,"Average":38.740916412253924},{"Open":14.23,"Close":13.78,"High":14.23,"Low":13.51,"TurnoverRate":4.83,"Amount":91246654.0,"Average":35.8617567992454},{"Open":13.07,"Close":12.9,"High":13.45,"Low":12.88,"TurnoverRate":6.01,"Amount":107605303.0,"Average":34.01678721588215},{"Open":12.31,"Close":12.04,"High":12.89,"Low":11.92,"TurnoverRate":5.32,"Amount":90347344.0,"Average":32.23467389753104},{"Open":12.62,"Close":12.28,"High":12.68,"Low":11.78,"TurnoverRate":5.19,"Amount":86999545.0,"Average":31.851631031705352},{"Open":12.29,"Close":12.57,"High":12.68,"Low":12.28,"TurnoverRate":1.62,"Amount":67749270.0,"Average":32.6612688617847},{"Open":11.83,"Close":11.87,"High":12.23,"Low":11.71,"TurnoverRate":1.86,"Amount":74261304.0,"Average":31.168179299924454},{"Open":12.03,"Close":12.44,"High":12.59,"Low":11.98,"TurnoverRate":1.49,"Amount":60924425.0,"Average":32.01157261454392},{"Open":12.57,"Close":12.37,"High":12.79,"Low":12.33,"TurnoverRate":1.62,"Amount":67807481.0,"Average":32.757237198067635},{"Open":12.39,"Close":12.08,"High":12.57,"Low":11.97,"TurnoverRate":2.0,"Amount":80776071.0,"Average":31.61985085727707},{"Open":12.15,"Close":12.56,"High":12.63,"Low":12.15,"TurnoverRate":1.88,"Amount":77827640.0,"Average":32.37422628951747},{"Open":12.66,"Close":13.23,"High":13.74,"Low":12.64,"TurnoverRate":3.68,"Amount":161712178.0,"Average":34.3301513639741},{"Open":13.43,"Close":13.67,"High":13.68,"Low":13.01,"TurnoverRate":3.26,"Amount":145697451.0,"Average":34.94446467117571},{"Open":13.63,"Close":14.07,"High":14.4,"Low":13.47,"TurnoverRate":3.59,"Amount":166840465.0,"Average":36.34472606469883},{"Open":13.74,"Close":13.77,"High":14.01,"Low":13.59,"TurnoverRate":2.13,"Amount":97794892.0,"Average":35.83805775432425},{"Open":13.81,"Close":14.4,"High":14.43,"Low":13.76,"TurnoverRate":3.87,"Amount":183414521.0,"Average":37.03249091423034},{"Open":14.49,"Close":14.21,"High":14.95,"Low":14.16,"TurnoverRate":3.96,"Amount":190786384.0,"Average":37.69811377422988},{"Open":14.64,"Close":14.82,"High":14.83,"Low":14.45,"TurnoverRate":3.48,"Amount":169181201.0,"Average":37.99946116526661},{"Open":14.68,"Close":14.7,"High":14.86,"Low":14.56,"TurnoverRate":3.21,"Amount":156518763.0,"Average":38.095400623083286},{"Open":14.62,"Close":14.47,"High":14.78,"Low":14.25,"TurnoverRate":2.16,"Amount":104024876.0,"Average":37.684710911462105},{"Open":14.28,"Close":14.69,"High":14.72,"Low":14.28,"TurnoverRate":2.7,"Amount":130723885.0,"Average":37.85367608733422},{"Open":14.35,"Close":15.12,"High":15.31,"Low":14.35,"TurnoverRate":5.07,"Amount":250518431.0,"Average":38.6185341452135},{"Open":15.12,"Close":15.5,"High":15.74,"Low":15.08,"TurnoverRate":4.06,"Amount":207500658.0,"Average":40.004753899246175},{"Open":15.32,"Close":15.24,"High":15.58,"Low":15.23,"TurnoverRate":2.74,"Amount":140200509.0,"Average":39.97277441979814},{"Open":15.2,"Close":15.1,"High":15.51,"Low":15.04,"TurnoverRate":2.05,"Amount":103765149.0,"Average":39.66860960318067},{"Open":15.38,"Close":15.35,"High":15.74,"Low":14.65,"TurnoverRate":3.68,"Amount":188092005.0,"Average":39.9778964483836},{"Open":16.4,"Close":15.65,"High":16.91,"Low":15.55,"TurnoverRate":4.72,"Amount":252995013.0,"Average":41.89144652525955}]	[14.81,14.98,14.94,15.82,15.13,14.14,14.93,14.89,15.55,15.34]
[{"Open":16.18,"Close":15.43,"High":16.18,"Low":15.34,"TurnoverRate":2.88,"Amount":148720220.0,"Average":40.43068181818182},{"Open":15.58,"Close":15.51,"High":15.69,"Low":15.42,"TurnoverRate":1.47,"Amount":75515062.0,"Average":40.17613428389019},{"Open":15.54,"Close":15.87,"High":15.88,"Low":15.51,"TurnoverRate":1.39,"Amount":71918379.0,"Average":40.592865044872156},{"Open":15.95,"Close":16.07,"High":16.24,"Low":15.81,"TurnoverRate":1.98,"Amount":104853479.0,"Average":41.51462129310686},{"Open":16.23,"Close":15.87,"High":16.26,"Low":15.81,"TurnoverRate":1.45,"Amount":76470292.0,"Average":41.21721123268474},{"Open":15.78,"Close":16.0,"High":16.01,"Low":15.47,"TurnoverRate":1.7,"Amount":88168332.0,"Average":40.628695451822495},{"Open":15.89,"Close":16.49,"High":16.5,"Low":15.78,"TurnoverRate":2.83,"Amount":151427736.0,"Average":41.86324671016256},{"Open":16.89,"Close":16.99,"High":17.63,"Low":16.59,"TurnoverRate":5.28,"Amount":296403792.0,"Average":43.90711955797177},{"Open":16.67,"Close":16.13,"High":16.87,"Low":16.09,"TurnoverRate":3.5,"Amount":190252424.0,"Average":42.48317977804077},{"Open":15.89,"Close":15.89,"High":16.2,"Low":15.74,"TurnoverRate":2.21,"Amount":116341280.0,"Average":41.155074463192896},{"Open":15.89,"Close":15.53,"High":16.2,"Low":15.36,"TurnoverRate":2.02,"Amount":104903246.0,"Average":40.545451242608124},{"Open":15.2,"Close":13.95,"High":15.2,"Low":13.95,"TurnoverRate":3.17,"Amount":151256588.0,"Average":37.28930010107734},{"Open":13.89,"Close":14.31,"High":14.41,"Low":13.85,"TurnoverRate":2.09,"Amount":97803669.0,"Average":36.651178189994376},{"Open":14.23,"Close":13.81,"High":14.49,"Low":13.77,"TurnoverRate":1.81,"Amount":84802823.0,"Average":36.64296893229054},{"Open":13.7,"Close":14.09,"High":14.19,"Low":13.54,"TurnoverRate":1.27,"Amount":59004450.0,"Average":36.20571270786034},{"Open":14.25,"Close":14.31,"High":14.47,"Low":14.19,"TurnoverRate":1.31,"Amount":61913475.0,"Average":37.01409397979315},{"Open":14.06,"Close":14.76,"High":14.78,"Low":14.03,"TurnoverRate":2.03,"Amount":97653525.0,"Average":37.65318102949682},{"Open":14.76,"Close":14.61,"High":14.83,"Low":14.48,"TurnoverRate":1.53,"Amount":73843103.0,"Average":37.852728624154196},{"Open":14.55,"Close":14.56,"High":14.88,"Low":14.55,"TurnoverRate":1.07,"Amount":51859729.0,"Average":38.02032917888563},{"Open":14.59,"Close":15.04,"High":15.09,"Low":14.59,"TurnoverRate":1.85,"Amount":91492620.0,"Average":38.593082212004894},{"Open":15.01,"Close":14.77,"High":15.18,"Low":14.56,"TurnoverRate":1.7,"Amount":83341022.0,"Average":38.356508652430044},{"Open":14.8,"Close":15.12,"High":15.18,"Low":14.52,"TurnoverRate":1.89,"Amount":93052235.0,"Average":38.49428494601415},{"Open":15.04,"Close":14.59,"High":15.09,"Low":14.52,"TurnoverRate":1.57,"Amount":76412878.0,"Average":38.05801275027393},{"Open":14.52,"Close":14.28,"High":15.11,"Low":14.28,"TurnoverRate":1.84,"Amount":88890822.0,"Average":37.777654908627284},{"Open":14.06,"Close":14.43,"High":14.72,"Low":14.06,"TurnoverRate":1.85,"Amount":88049546.0,"Average":37.26807161601625},{"Open":14.48,"Close":14.76,"High":14.8,"Low":14.43,"TurnoverRate":1.4,"Amount":68025569.0,"Average":37.952225507699175},{"Open":14.72,"Close":14.83,"High":14.86,"Low":14.62,"TurnoverRate":1.29,"Amount":63031363.0,"Average":38.08771708260318},{"Open":14.39,"Close":14.32,"High":14.5,"Low":14.08,"TurnoverRate":1.58,"Amount":74837208.0,"Average":37.05729537014113},{"Open":14.34,"Close":14.76,"High":14.83,"Low":14.34,"TurnoverRate":2.03,"Amount":98393050.0,"Average":37.9588171752633},{"Open":14.82,"Close":14.71,"High":14.87,"Low":14.61,"TurnoverRate":1.46,"Amount":71275190.0,"Average":38.07435363247863}]	[14.75,14.72,14.79,14.99,14.62,14.72,14.89,15.09,14.99,14.63]
[{"Open":12.08,"Close":11.98,"High":12.11,"Low":11.93,"TurnoverRate":0.74,"Amount":29351822.0,"Average":31.13260712770471},{"Open":11.99,"Close":12.03,"High":12.15,"Low":11.95,"TurnoverRate":0.93,"Amount":37159883.0,"Average":31.258313425302827},{"Open":12.03,"Close":11.62,"High":12.1,"Low":11.59,"TurnoverRate":1.06,"Amount":41803558.0,"Average":30.708556526849335},{"Open":11.64,"Close":11.84,"High":11.84,"Low":11.64,"TurnoverRate":0.72,"Amount":27873021.0,"Average":30.439031342142624},{"Open":11.57,"Close":11.34,"High":11.63,"Low":11.31,"TurnoverRate":0.9,"Amount":34255679.0,"Average":29.751327948584333},{"Open":11.23,"Close":11.28,"High":11.57,"Low":11.21,"TurnoverRate":0.57,"Amount":21606900.0,"Average":29.43318348998774},{"Open":11.32,"Close":11.3,"High":11.41,"Low":11.24,"TurnoverRate":0.57,"Amount":21263495.0,"Average":29.389765031098825},{"Open":10.84,"Close":10.15,"High":10.97,"Low":10.15,"TurnoverRate":1.94,"Amount":66933270.0,"Average":26.976168789295503},{"Open":10.05,"Close":9.67,"High":10.07,"Low":9.18,"TurnoverRate":2.02,"Amount":64000695.0,"Average":24.75178675020304},{"Open":9.65,"Close":9.17,"High":9.71,"Low":9.11,"TurnoverRate":1.49,"Amount":46633511.0,"Average":24.503972991435027},{"Open":9.23,"Close":9.01,"High":9.39,"Low":8.96,"TurnoverRate":1.24,"Amount":37854150.0,"Average":23.9492281412122},{"Open":9.13,"Close":9.26,"High":9.32,"Low":8.92,"TurnoverRate":1.52,"Amount":46277389.0,"Average":23.89250296866126},{"Open":9.21,"Close":9.06,"High":9.24,"Low":8.93,"TurnoverRate":1.49,"Amount":45214337.0,"Average":23.750767978147817},{"Open":8.87,"Close":9.33,"High":9.35,"Low":8.86,"TurnoverRate":1.92,"Amount":58921425.0,"Average":24.03288534486275},{"Open":9.4,"Close":9.65,"High":9.85,"Low":9.3,"TurnoverRate":6.01,"Amount":191861250.0,"Average":24.95269215762778},{"Open":9.61,"Close":9.16,"High":9.61,"Low":9.12,"TurnoverRate":3.3,"Amount":102696233.0,"Average":24.33502357764034},{"Open":9.01,"Close":9.2,"High":9.24,"Low":8.95,"TurnoverRate":2.07,"Amount":62846480.0,"Average":23.74522235236332},{"Open":8.86,"Close":8.7,"High":8.88,"Low":8.33,"TurnoverRate":3.4,"Amount":97367957.0,"Average":22.382409314514277},{"Open":8.78,"Close":8.65,"High":8.81,"Low":8.51,"TurnoverRate":2.04,"Amount":59059153.0,"Average":22.634965889927948},{"Open":8.52,"Close":8.34,"High":8.59,"Low":8.24,"TurnoverRate":1.76,"Amount":49417523.0,"Average":21.939940951873556},{"Open":8.34,"Close":8.6,"High":8.65,"Low":8.29,"TurnoverRate":2.21,"Amount":62592008.0,"Average":22.151758210645525},{"Open":8.77,"Close":8.79,"High":8.9,"Low":8.65,"TurnoverRate":2.2,"Amount":64340469.0,"Average":22.863604349525602},{"Open":9.03,"Close":9.13,"High":9.54,"Low":8.96,"TurnoverRate":4.29,"Amount":131359865.0,"Average":23.963781560128428},{"Open":9.28,"Close":9.45,"High":9.57,"Low":9.28,"TurnoverRate":4.14,"Amount":129680568.0,"Average":24.51428506616257},{"Open":9.49,"Close":9.52,"High":9.68,"Low":9.3,"TurnoverRate":3.01,"Amount":95040253.0,"Average":24.68385658260395},{"Open":9.49,"Close":9.61,"High":9.61,"Low":9.31,"TurnoverRate":2.49,"Amount":78313940.0,"Average":24.609999371503992},{"Open":9.72,"Close":9.72,"High":9.76,"Low":9.39,"TurnoverRate":3.22,"Amount":102747708.0,"Average":24.95390601092896},{"Open":9.92,"Close":9.8,"High":10.0,"Low":9.71,"TurnoverRate":4.15,"Amount":135841078.0,"Average":25.574899369293043},{"Open":9.61,"Close":9.64,"High":9.69,"Low":9.49,"TurnoverRate":2.12,"Amount":67651276.0,"Average":24.94700051626226},{"Open":9.61,"Close":9.91,"High":10.0,"Low":9.49,"TurnoverRate":2.5,"Amount":81307389.0,"Average":25.44434016585824}]	[9.67,9.78,10.36,11.01,10.89,11.1,10.48,10.87,10.75,10.19]
[{"Open":10.28,"Close":10.51,"High":10.62,"Low":10.2,"TurnoverRate":1.73,"Amount":59873435.0,"Average":27.13871589157828},{"Open":10.61,"Close":10.42,"High":10.66,"Low":10.41,"TurnoverRate":1.55,"Amount":54162752.0,"Average":27.415849362219074},{"Open":10.47,"Close":10.63,"High":10.67,"Low":10.4,"TurnoverRate":1.74,"Amount":60872743.0,"Average":27.420154504504506},{"Open":10.55,"Close":10.26,"High":10.6,"Low":10.03,"TurnoverRate":1.47,"Amount":50358832.0,"Average":26.739676100461956},{"Open":10.24,"Close":9.85,"High":10.35,"Low":9.78,"TurnoverRate":1.5,"Amount":50052495.0,"Average":26.16850264024677},{"Open":9.81,"Close":9.93,"High":10.14,"Low":9.81,"TurnoverRate":1.15,"Amount":37990147.0,"Average":25.933611167997814},{"Open":9.93,"Close":10.38,"High":10.39,"Low":9.93,"TurnoverRate":1.13,"Amount":38186884.0,"Average":26.511305193001945},{"Open":10.38,"Close":10.63,"High":10.66,"Low":10.28,"TurnoverRate":2.12,"Amount":74429446.0,"Average":27.42830409787736},{"Open":10.69,"Close":10.89,"High":11.13,"Low":10.6,"TurnoverRate":3.21,"Amount":115925692.0,"Average":28.27386941781908},{"Open":10.97,"Close":11.26,"High":11.36,"Low":10.91,"TurnoverRate":3.32,"Amount":123250273.0,"Average":29.056125465604225},{"Open":11.21,"Close":11.18,"High":11.34,"Low":11.07,"TurnoverRate":1.99,"Amount":73951710.0,"Average":29.089650696247343},{"Open":11.26,"Close":11.16,"High":11.51,"Low":11.16,"TurnoverRate":2.32,"Amount":87069239.0,"Average":29.37756899925771},{"Open":11.18,"Close":11.69,"High":11.79,"Low":11.18,"TurnoverRate":2.89,"Amount":110783370.0,"Average":29.960885439203807},{"Open":11.69,"Close":11.78,"High":12.08,"Low":11.5,"TurnoverRate":3.27,"Amount":127669756.0,"Average":30.509428858194333},{"Open":11.69,"Close":11.57,"High":11.76,"Low":11.42,"TurnoverRate":1.94,"Amount":74169004.0,"Average":29.94791407574901},{"Open":11.57,"Close":11.44,"High":11.86,"Low":11.4,"TurnoverRate":2.58,"Amount":99438619.0,"Average":30.192384697130713},{"Open":11.45,"Close":12.22,"High":12.39,"Low":11.44,"TurnoverRate":3.9,"Amount":154489367.0,"Average":30.963516054034553},{"Open":12.36,"Close":13.01,"High":13.26,"Low":12.36,"TurnoverRate":4.92,"Amount":209213857.0,"Average":33.27139469792147},{"Open":13.04,"Close":12.75,"High":13.13,"Low":12.59,"TurnoverRate":3.41,"Amount":144994344.0,"Average":33.26779185022026},{"Open":12.75,"Close":12.53,"High":12.88,"Low":12.32,"TurnoverRate":3.05,"Amount":127585043.0,"Average":32.73593754810899},{"Open":12.5,"Close":12.48,"High":12.79,"Low":12.4,"TurnoverRate":1.89,"Amount":78251201.0,"Average":32.459949807109965},{"Open":12.48,"Close":12.62,"High":12.66,"Low":12.38,"TurnoverRate":1.78,"Amount":73739339.0,"Average":32.464268292682924},{"Open":12.74,"Close":12.48,"High":13.22,"Low":12.32,"TurnoverRate":5.3,"Amount":224718681.0,"Average":33.16685081323612},{"Open":12.48,"Close":13.75,"High":13.75,"Low":12.48,"TurnoverRate":8.87,"Amount":391582576.0,"Average":34.53535498209656},{"Open":13.73,"Close":13.54,"High":13.73,"Low":13.23,"TurnoverRate":6.72,"Amount":299475856.0,"Average":34.86858965850478},{"Open":13.5,"Close":13.83,"High":14.07,"Low":13.2,"TurnoverRate":6.26,"Amount":281437952.0,"Average":35.189861085061956},{"Open":13.24,"Close":13.62,"High":14.41,"Low":13.15,"TurnoverRate":6.38,"Amount":291801856.0,"Average":35.76353760172566},{"Open":14.24,"Close":14.22,"High":14.28,"Low":13.74,"TurnoverRate":4.34,"Amount":201920674.0,"Average":36.37948147881234},{"Open":14.22,"Close":14.48,"High":14.77,"Low":14.17,"TurnoverRate":4.63,"Amount":220491175.0,"Average":37.24890613913572},{"Open":14.54,"Close":13.7,"High":14.54,"Low":13.49,"TurnoverRate":4.45,"Amount":205657353.0,"Average":36.125235468741764}]	[13.54,13.54,13.95,14.91,14.33,15.46,15.33,16.6,16.23,16.31]
[{"Open":12.39,"Close":12.37,"High":12.54,"Low":12.08,"TurnoverRate":2.41,"Amount":98152437.0,"Average":31.89978127335955},{"Open":12.22,"Close":12.26,"High":12.3,"Low":11.93,"TurnoverRate":2.25,"Amount":89954100.0,"Average":31.286206176961603},{"Open":12.21,"Close":12.15,"High":12.37,"Low":12.08,"TurnoverRate":1.81,"Amount":73227783.0,"Average":31.62913916724257},{"Open":12.18,"Close":11.79,"High":12.26,"Low":11.71,"TurnoverRate":1.99,"Amount":78038037.0,"Average":30.728475744211686},{"Open":11.89,"Close":11.5,"High":11.91,"Low":11.45,"TurnoverRate":2.06,"Amount":79307047.0,"Average":30.10097809997343},{"Open":11.66,"Close":11.69,"High":11.87,"Low":11.52,"TurnoverRate":2.0,"Amount":77294946.0,"Average":30.280868917965996},{"Open":11.79,"Close":11.46,"High":11.82,"Low":11.44,"TurnoverRate":1.27,"Amount":48919370.0,"Average":30.021092359619516},{"Open":11.29,"Close":11.52,"High":11.56,"Low":11.21,"TurnoverRate":1.5,"Amount":56761765.0,"Average":29.521904093202266},{"Open":11.49,"Close":11.93,"High":11.95,"Low":11.41,"TurnoverRate":1.94,"Amount":75560080.0,"Average":30.430962545308095},{"Open":11.88,"Close":11.78,"High":12.05,"Low":11.74,"TurnoverRate":1.53,"Amount":59898222.0,"Average":30.65101934295364},{"Open":11.78,"Close":12.11,"High":12.28,"Low":11.73,"TurnoverRate":2.44,"Amount":97026614.0,"Average":31.053485037606016},{"Open":12.04,"Close":11.78,"High":12.37,"Low":11.74,"TurnoverRate":2.05,"Amount":81284409.0,"Average":31.062522546621828},{"Open":11.66,"Close":11.52,"High":11.82,"Low":11.44,"TurnoverRate":1.18,"Amount":45093118.0,"Average":29.996087274662408},{"Open":11.52,"Close":11.61,"High":11.69,"Low":11.51,"TurnoverRate":0.86,"Amount":33090707.0,"Average":30.01696933962264},{"Open":11.98,"Close":12.11,"High":12.15,"Low":11.84,"TurnoverRate":2.51,"Amount":99372227.0,"Average":31.001505896299992},{"Open":12.0,"Close":12.48,"High":12.58,"Low":11.92,"TurnoverRate":3.14,"Amount":127374218.0,"Average":31.698533708284597},{"Open":12.46,"Close":12.56,"High":12.73,"Low":12.39,"TurnoverRate":2.58,"Amount":107289708.0,"Average":32.49627695662709},{"Open":12.6,"Close":12.48,"High":12.71,"Low":12.37,"TurnoverRate":1.4,"Amount":57974395.0,"Average":32.33193631141599},{"Open":12.46,"Close":12.31,"High":12.46,"Low":12.14,"TurnoverRate":1.57,"Amount":63783459.0,"Average":31.737801164352888},{"Open":12.24,"Close":12.44,"High":12.58,"Low":12.2,"TurnoverRate":1.38,"Amount":56922435.0,"Average":32.22511039402174},{"Open":12.5,"Close":12.63,"High":12.69,"Low":12.44,"TurnoverRate":2.13,"Amount":88251219.0,"Average":32.47753983733853},{"Open":12.57,"Close":12.31,"High":12.61,"Low":12.23,"TurnoverRate":1.48,"Amount":60602239.0,"Average":31.95309448486766},{"Open":12.57,"Close":12.78,"High":12.81,"Low":12.52,"TurnoverRate":2.82,"Amount":118227187.0,"Average":32.80625645152339},{"Open":12.84,"Close":12.77,"High":12.92,"Low":12.66,"TurnoverRate":1.9,"Amount":80188753.0,"Average":32.994055710994076},{"Open":12.69,"Close":12.46,"High":12.75,"Low":12.36,"TurnoverRate":2.01,"Amount":82853705.0,"Average":32.27270089198769},{"Open":12.46,"Close":12.34,"High":12.55,"Low":12.32,"TurnoverRate":1.08,"Amount":44225756.0,"Average":32.073214881427226},{"Open":12.38,"Close":12.53,"High":12.56,"Low":12.31,"TurnoverRate":1.09,"Amount":44852291.0,"Average":32.19372021246052},{"Open":12.53,"Close":11.86,"High":12.53,"Low":11.8,"TurnoverRate":2.13,"Amount":84940659.0,"Average":31.262664335664336},{"Open":11.95,"Close":11.83,"High":11.99,"Low":11.65,"TurnoverRate":1.34,"Amount":52246340.0,"Average":30.578450193140583},{"Open":11.78,"Close":11.78,"High":12.06,"Low":11.72,"TurnoverRate":1.05,"Amount":41338851.0,"Average":30.78556076854334}]	[11.95,11.65,11.77,11.96,11.93,11.76,11.6,11.53,11.16,11.34]
[{"Open":14.35,"Close":14.45,"High":14.5,"Low":14.21,"TurnoverRate":3.48,"Amount":164702649.0,"Average":37.06180220522052},{"Open":14.48,"Close":15.03,"High":15.1,"Low":14.29,"TurnoverRate":5.22,"Amount":254698760.0,"Average":38.149116290216284},{"Open":15.11,"Close":15.16,"High":15.32,"Low":14.9,"TurnoverRate":4.19,"Amount":208783505.0,"Average":39.01911957090528},{"Open":15.25,"Close":14.4,"High":15.25,"Low":14.38,"TurnoverRate":3.75,"Amount":182077557.0,"Average":38.01598434074538},{"Open":14.35,"Close":13.88,"High":14.61,"Low":13.64,"TurnoverRate":4.02,"Amount":185960836.0,"Average":36.16718906198339},{"Open":13.95,"Close":13.8,"High":14.03,"Low":13.6,"TurnoverRate":2.15,"Amount":97853964.0,"Average":35.66496482851624},{"Open":13.8,"Close":13.37,"High":13.86,"Low":13.3,"TurnoverRate":2.37,"Amount":105565075.0,"Average":34.82157111756168},{"Open":13.4,"Close":13.3,"High":13.74,"Low":13.22,"TurnoverRate":2.01,"Amount":89106627.0,"Average":34.71506428237494},{"Open":13.29,"Close":13.5,"High":13.5,"Low":13.12,"TurnoverRate":1.68,"Amount":73951760.0,"Average":34.39776733801572},{"Open":13.48,"Close":13.77,"High":13.8,"Low":13.37,"TurnoverRate":2.26,"Amount":101578813.0,"Average":35.19953323168619},{"Open":13.74,"Close":13.83,"High":14.12,"Low":13.58,"TurnoverRate":2.57,"Amount":117284917.0,"Average":35.724921413341455},{"Open":14.1,"Close":14.15,"High":14.2,"Low":13.91,"TurnoverRate":2.34,"Amount":108787615.0,"Average":36.346134442551204},{"Open":14.07,"Close":13.76,"High":14.07,"Low":13.7,"TurnoverRate":1.74,"Amount":79495179.0,"Average":35.76675020246558},{"Open":13.83,"Close":13.87,"High":14.14,"Low":13.78,"TurnoverRate":1.49,"Amount":68731938.0,"Average":36.002272274893926},{"Open":13.86,"Close":13.93,"High":14.03,"Low":13.84,"TurnoverRate":1.16,"Amount":53397003.0,"Average":35.9164612901056},{"Open":13.84,"Close":13.76,"High":14.03,"Low":13.59,"TurnoverRate":1.45,"Amount":66398419.0,"Average":35.79043714963346},{"Open":13.68,"Close":13.57,"High":13.8,"Low":13.38,"TurnoverRate":1.48,"Amount":66118005.0,"Average":35.01827498543509},{"Open":13.72,"Close":14.02,"High":14.14,"Low":13.63,"TurnoverRate":2.3,"Amount":105871748.0,"Average":36.061087911713614},{"Open":14.03,"Close":13.78,"High":14.11,"Low":13.78,"TurnoverRate":1.28,"Amount":58696389.0,"Average":35.976946981305545},{"Open":13.87,"Close":13.65,"High":13.89,"Low":13.55,"TurnoverRate":1.22,"Amount":54746822.0,"Average":35.245491534153096},{"Open":13.52,"Close":12.28,"High":13.52,"Low":12.27,"TurnoverRate":8.87,"Amount":366104400.0,"Average":32.28462332119331},{"Open":12.5,"Close":12.97,"High":13.11,"Low":12.5,"TurnoverRate":6.33,"Amount":268414500.0,"Average":33.15355541557046},{"Open":13.17,"Close":12.37,"High":13.26,"Low":12.35,"TurnoverRate":5.22,"Amount":219214513.0,"Average":32.81801772534695},{"Open":12.41,"Close":12.21,"High":12.5,"Low":12.13,"TurnoverRate":2.76,"Amount":112039333.0,"Average":31.76528394431686},{"Open":12.21,"Close":12.17,"High":12.36,"Low":12.04,"TurnoverRate":2.14,"Amount":85972229.0,"Average":31.411117647058823},{"Open":12.04,"Close":12.24,"High":12.32,"Low":11.81,"TurnoverRate":2.08,"Amount":83348237.0,"Average":31.408311791084145},{"Open":12.31,"Close":12.41,"High":12.55,"Low":12.24,"TurnoverRate":2.04,"Amount":83773883.0,"Average":32.13790731576322},{"Open":12.42,"Close":12.59,"High":12.68,"Low":12.28,"TurnoverRate":2.41,"Amount":99756653.0,"Average":32.38221547750438},{"Open":12.57,"Close":12.54,"High":12.72,"Low":12.51,"TurnoverRate":1.44,"Amount":59939065.0,"Average":32.58620474067631},{"Open":12.48,"Close":13.18,"High":13.25,"Low":12.48,"TurnoverRate":4.31,"Amount":185361301.0,"Average":33.63295429390525}]	[13.09,13.87,13.94,14.02,14.34,14.35,14.23,14.47,14.55,14.56]
[{"Open":16.25,"Close":16.11,"High":16.25,"Low":15.49,"TurnoverRate":4.4,"Amount":229635337.0,"Average":40.791426769695356},{"Open":16.01,"Close":15.8,"High":16.2,"Low":15.75,"TurnoverRate":2.63,"Amount":137768099.0,"Average":41.037829972297516},{"Open":15.6,"Close":15.92,"High":16.09,"Low":15.48,"TurnoverRate":3.03,"Amount":157953064.0,"Average":40.758925502541736},{"Open":15.64,"Close":15.31,"High":16.07,"Low":15.18,"TurnoverRate":3.79,"Amount":194188328.0,"Average":40.06774538326628},{"Open":13.76,"Close":13.76,"High":14.15,"Low":13.76,"TurnoverRate":3.92,"Amount":178524485.0,"Average":35.63434100481047},{"Open":13.73,"Close":14.96,"High":15.09,"Low":13.72,"TurnoverRate":5.08,"Amount":243184278.0,"Average":37.46657186435978},{"Open":15.19,"Close":16.47,"High":16.47,"Low":15.11,"TurnoverRate":8.12,"Amount":434702688.0,"Average":41.84984288354898},{"Open":16.89,"Close":17.56,"High":18.12,"Low":16.47,"TurnoverRate":11.61,"Amount":661674816.0,"Average":44.584547837395306},{"Open":17.99,"Close":18.66,"High":19.17,"Low":17.7,"TurnoverRate":10.93,"Amount":663181952.0,"Average":47.44164075857185},{"Open":18.57,"Close":18.57,"High":20.04,"Low":18.28,"TurnoverRate":6.83,"Amount":698693184.0,"Average":48.589870509200665},{"Open":19.06,"Close":18.32,"High":19.25,"Low":18.02,"TurnoverRate":4.45,"Amount":445651328.0,"Average":47.57369315513045},{"Open":18.27,"Close":19.08,"High":19.39,"Low":18.25,"TurnoverRate":5.63,"Amount":575716384.0,"Average":48.578741730795194},{"Open":18.88,"Close":18.56,"High":19.16,"Low":18.42,"TurnoverRate":3.92,"Amount":398461616.0,"Average":48.214221964086924},{"Open":18.65,"Close":18.68,"High":18.97,"Low":18.35,"TurnoverRate":3.7,"Amount":374739456.0,"Average":48.03243559178651},{"Open":19.45,"Close":19.17,"High":19.45,"Low":18.78,"TurnoverRate":4.56,"Amount":470413264.0,"Average":48.9840331549243},{"Open":18.86,"Close":20.12,"High":20.32,"Low":18.66,"TurnoverRate":5.36,"Amount":569504096.0,"Average":50.424027695386165},{"Open":20.05,"Close":19.26,"High":20.14,"Low":19.25,"TurnoverRate":3.97,"Amount":423148448.0,"Average":50.60494726015929},{"Open":19.08,"Close":19.1,"High":19.53,"Low":18.47,"TurnoverRate":4.29,"Amount":439804096.0,"Average":48.709627316122315},{"Open":18.98,"Close":19.19,"High":19.75,"Low":18.93,"TurnoverRate":3.72,"Amount":389263792.0,"Average":49.64972730287493},{"Open":19.0,"Close":19.74,"High":19.96,"Low":19.0,"TurnoverRate":4.18,"Amount":442994016.0,"Average":50.2962198984979},{"Open":19.33,"Close":21.74,"High":21.74,"Low":19.29,"TurnoverRate":8.08,"Amount":906106256.0,"Average":53.22053719420869},{"Open":21.8,"Close":21.97,"High":23.18,"Low":21.17,"TurnoverRate":8.18,"Amount":978606304.0,"Average":56.80522330705736},{"Open":22.51,"Close":22.06,"High":22.98,"Low":21.02,"TurnoverRate":5.85,"Amount":701582928.0,"Average":56.963773860656204},{"Open":20.72,"Close":19.9,"High":21.73,"Low":19.84,"TurnoverRate":5.45,"Amount":611260432.0,"Average":53.2178680132335},{"Open":20.23,"Close":21.31,"High":21.66,"Low":19.92,"TurnoverRate":4.66,"Amount":525198896.0,"Average":53.57477695830911},{"Open":21.97,"Close":21.11,"High":22.91,"Low":21.02,"TurnoverRate":5.42,"Amount":644588528.0,"Average":56.51558704133971},{"Open":20.8,"Close":21.25,"High":22.02,"Low":20.58,"TurnoverRate":4.84,"Amount":558787008.0,"Average":54.86372194403535},{"Open":23.39,"Close":22.12,"High":23.39,"Low":21.77,"TurnoverRate":10.89,"Amount":1348476816.0,"Average":58.79635731010216},{"Open":21.45,"Close":20.76,"High":21.76,"Low":20.58,"TurnoverRate":7.16,"Amount":815361744.0,"Average":54.045427332864925},{"Open":20.18,"Close":19.41,"High":20.35,"Low":19.19,"TurnoverRate":5.13,"Amount":549316096.0,"Average":50.80192140868777}]	[19.1,21.1,19.96,19.11,20.07,18.94,19.14,19.14,20.43,19.92]
[{"Open":25.36,"Close":25.02,"High":25.55,"Low":24.18,"TurnoverRate":3.18,"Amount":426618784.0,"Average":63.64879585838543},{"Open":25.36,"Close":26.85,"High":27.47,"Low":25.36,"TurnoverRate":4.55,"Amount":658061200.0,"Average":68.70262256744341},{"Open":27.06,"Close":27.17,"High":28.39,"Low":26.97,"TurnoverRate":3.53,"Amount":524360928.0,"Average":70.53645166063573},{"Open":27.27,"Close":29.27,"High":29.89,"Low":26.57,"TurnoverRate":5.25,"Amount":817667712.0,"Average":73.92081580993364},{"Open":29.03,"Close":29.56,"High":30.06,"Low":29.0,"TurnoverRate":2.92,"Amount":464442256.0,"Average":75.44791188797556},{"Open":29.87,"Close":29.68,"High":30.25,"Low":29.16,"TurnoverRate":3.96,"Amount":631496992.0,"Average":75.70000263722564},{"Open":29.67,"Close":28.82,"High":29.67,"Low":28.34,"TurnoverRate":3.05,"Amount":476723040.0,"Average":74.10701860747096},{"Open":28.82,"Close":30.09,"High":30.96,"Low":28.65,"TurnoverRate":4.12,"Amount":659995872.0,"Average":75.98036839196905},{"Open":29.91,"Close":30.51,"High":31.17,"Low":29.67,"TurnoverRate":3.1,"Amount":508165136.0,"Average":77.8856825810407},{"Open":30.2,"Close":32.09,"High":32.34,"Low":30.2,"TurnoverRate":3.21,"Amount":547031888.0,"Average":80.86804464483701},{"Open":32.38,"Close":32.03,"High":32.56,"Low":31.35,"TurnoverRate":2.35,"Amount":403117952.0,"Average":81.59621731033924},{"Open":31.79,"Close":32.22,"High":32.34,"Low":31.43,"TurnoverRate":1.84,"Amount":317475504.0,"Average":81.86367138547227},{"Open":31.95,"Close":33.21,"High":33.28,"Low":31.25,"TurnoverRate":2.68,"Amount":467640992.0,"Average":82.73171021671827},{"Open":32.83,"Close":34.08,"High":34.89,"Low":32.83,"TurnoverRate":2.74,"Amount":501829680.0,"Average":87.0325494276795},{"Open":33.0,"Close":33.91,"High":34.54,"Low":33.0,"TurnoverRate":1.68,"Amount":306184336.0,"Average":86.56855890751788},{"Open":33.6,"Close":32.39,"High":33.94,"Low":32.36,"TurnoverRate":2.51,"Amount":448179696.0,"Average":84.78296243047936},{"Open":33.21,"Close":35.64,"High":35.64,"Low":33.12,"TurnoverRate":3.83,"Amount":722554640.0,"Average":89.67367950754567},{"Open":35.64,"Close":35.08,"High":35.76,"Low":34.38,"TurnoverRate":3.27,"Amount":612853376.0,"Average":88.88373836113125},{"Open":35.16,"Close":35.17,"High":35.46,"Low":34.02,"TurnoverRate":2.06,"Amount":385563472.0,"Average":89.07553933233221},{"Open":34.97,"Close":35.09,"High":35.9,"Low":34.58,"TurnoverRate":1.87,"Amount":354421424.0,"Average":90.05066924132323},{"Open":35.57,"Close":37.28,"High":37.52,"Low":35.57,"TurnoverRate":2.64,"Amount":523713840.0,"Average":94.16603855005754},{"Open":36.94,"Close":40.27,"High":40.66,"Low":36.78,"TurnoverRate":2.68,"Amount":566523520.0,"Average":100.209346587894},{"Open":40.76,"Close":40.32,"High":41.02,"Low":39.41,"TurnoverRate":2.19,"Amount":473404512.0,"Average":102.49069322364149},{"Open":39.88,"Close":40.84,"High":40.86,"Low":39.09,"TurnoverRate":1.98,"Amount":425326624.0,"Average":101.96744917529728},{"Open":40.8,"Close":42.26,"High":43.63,"Low":40.67,"TurnoverRate":2.51,"Amount":572531536.0,"Average":108.21265895516746},{"Open":42.43,"Close":41.51,"High":43.41,"Low":40.75,"TurnoverRate":2.62,"Amount":589386240.0,"Average":106.9977198460533},{"Open":41.19,"Close":39.19,"High":41.25,"Low":38.85,"TurnoverRate":5.16,"Amount":1104503072.0,"Average":101.57937994904951},{"Open":38.7,"Close":39.46,"High":39.84,"Low":36.94,"TurnoverRate":4.18,"Amount":865187152.0,"Average":98.39499056067326},{"Open":39.38,"Close":39.38,"High":40.25,"Low":38.18,"TurnoverRate":4.29,"Amount":905102688.0,"Average":100.12308631732652},{"Open":39.09,"Close":41.19,"High":42.02,"Low":38.7,"TurnoverRate":4.1,"Amount":902873184.0,"Average":104.4931640530062}]	[43.03,42.54,42.29,43.41,43.25,42.5,41.84,37.94,37.54,37.52]
[{"Open":29.02,"Close":28.31,"High":29.09,"Low":28.05,"TurnoverRate":1.2,"Amount":183636290.0,"Average":72.86576065391635},{"Open":28.2,"Close":28.91,"High":29.05,"Low":27.9,"TurnoverRate":1.66,"Amount":256766773.0,"Average":73.43957126104739},{"Open":28.74,"Close":29.42,"High":29.77,"Low":28.38,"TurnoverRate":1.95,"Amount":306814832.0,"Average":74.6489944283594},{"Open":29.48,"Close":29.49,"High":29.89,"Low":29.03,"TurnoverRate":1.29,"Amount":204781741.0,"Average":75.4260556169429},{"Open":29.09,"Close":28.99,"High":29.85,"Low":28.94,"TurnoverRate":0.96,"Amount":152647282.0,"Average":75.1920013792424},{"Open":29.2,"Close":29.79,"High":30.01,"Low":28.93,"TurnoverRate":1.16,"Amount":184559667.0,"Average":75.63920778688525},{"Open":29.48,"Close":28.92,"High":29.52,"Low":28.69,"TurnoverRate":0.98,"Amount":154204586.0,"Average":74.40869812777456},{"Open":29.13,"Close":28.37,"High":29.14,"Low":28.12,"TurnoverRate":1.2,"Amount":184530354.0,"Average":73.13346306277742},{"Open":28.6,"Close":28.5,"High":29.48,"Low":28.17,"TurnoverRate":1.3,"Amount":201475753.0,"Average":73.79253305497565},{"Open":28.79,"Close":29.82,"High":31.35,"Low":28.79,"TurnoverRate":3.35,"Amount":546791088.0,"Average":77.53592376738844},{"Open":30.3,"Close":29.6,"High":30.46,"Low":29.31,"TurnoverRate":1.64,"Amount":261214896.0,"Average":75.82435297532656},{"Open":30.06,"Close":29.44,"High":30.49,"Low":29.42,"TurnoverRate":2.09,"Amount":335232176.0,"Average":76.32269562643718},{"Open":29.67,"Close":31.21,"High":31.35,"Low":29.6,"TurnoverRate":2.34,"Amount":383679920.0,"Average":77.9346184314761},{"Open":31.09,"Close":31.15,"High":31.24,"Low":30.46,"TurnoverRate":1.47,"Amount":244515516.0,"Average":78.99829284052727},{"Open":31.17,"Close":30.88,"High":31.56,"Low":30.78,"TurnoverRate":1.28,"Amount":214859551.0,"Average":79.65136274328081},{"Open":30.85,"Close":29.63,"High":30.88,"Low":29.51,"TurnoverRate":1.43,"Amount":231313311.0,"Average":76.93262081351648},{"Open":29.63,"Close":28.54,"High":29.66,"Low":28.5,"TurnoverRate":1.52,"Amount":237141080.0,"Average":74.07186631266593},{"Open":29.03,"Close":27.32,"High":29.19,"Low":27.2,"TurnoverRate":1.94,"Amount":291903056.0,"Average":71.47304326534609},{"Open":27.12,"Close":27.75,"High":27.77,"Low":26.68,"TurnoverRate":1.19,"Amount":175611500.0,"Average":70.0931986908278},{"Open":27.57,"Close":26.79,"High":27.57,"Low":26.46,"TurnoverRate":2.19,"Amount":316114912.0,"Average":68.6639106824797},{"Open":26.61,"Close":26.69,"High":26.92,"Low":26.3,"TurnoverRate":1.27,"Amount":182263938.0,"Average":68.21510460720836},{"Open":26.53,"Close":25.6,"High":26.65,"Low":25.36,"TurnoverRate":1.99,"Amount":279230096.0,"Average":66.52770799580672},{"Open":24.97,"Close":25.33,"High":25.72,"Low":24.65,"TurnoverRate":1.03,"Amount":140616287.0,"Average":64.6868557364983},{"Open":25.36,"Close":26.13,"High":26.93,"Low":24.97,"TurnoverRate":2.02,"Amount":282867120.0,"Average":66.49751281207391},{"Open":26.08,"Close":25.85,"High":26.34,"Low":25.34,"TurnoverRate":1.26,"Amount":174669143.0,"Average":65.86814352515273},{"Open":25.42,"Close":25.5,"High":25.81,"Low":25.16,"TurnoverRate":0.98,"Amount":134401994.0,"Average":65.45976719267485},{"Open":26.91,"Close":27.2,"High":28.07,"Low":26.07,"TurnoverRate":5.64,"Amount":830543776.0,"Average":69.91344624398128},{"Open":27.32,"Close":27.39,"High":28.18,"Low":26.8,"TurnoverRate":3.26,"Amount":484284784.0,"Average":70.50192659882663},{"Open":27.59,"Close":27.55,"High":28.11,"Low":27.12,"TurnoverRate":2.47,"Amount":368299024.0,"Average":70.89080977036937},{"Open":27.36,"Close":26.19,"High":27.36,"Low":25.55,"TurnoverRate":3.89,"Amount":550640608.0,"Average":67.18980488816761}]	[26.76,28.82,29.24,30.49,29.82,29.01,29.11,29.1,28.45,27.5]
[{"Open":25.53,"Close":23.86,"High":25.63,"Low":23.62,"TurnoverRate":4.37,"Amount":575958928.0,"Average":62.58246349095967},{"Open":23.79,"Close":24.07,"High":24.34,"Low":23.45,"TurnoverRate":2.7,"Amount":348497056.0,"Average":61.332439766987555},{"Open":24.05,"Close":24.78,"High":25.51,"Low":23.83,"TurnoverRate":3.7,"Amount":495680304.0,"Average":63.693291700397054},{"Open":24.53,"Close":25.19,"High":25.51,"Low":24.02,"TurnoverRate":2.75,"Amount":366765088.0,"Average":63.43221860947769},{"Open":24.97,"Close":24.97,"High":25.24,"Low":24.62,"TurnoverRate":2.1,"Amount":281701904.0,"Average":63.79408125367997},{"Open":24.96,"Close":24.29,"High":25.53,"Low":24.11,"TurnoverRate":2.34,"Amount":310273952.0,"Average":62.981883728483275},{"Open":24.28,"Close":22.99,"High":24.28,"Low":22.45,"TurnoverRate":2.53,"Amount":316210800.0,"Average":59.4358858689523},{"Open":23.0,"Close":22.77,"High":23.44,"Low":22.63,"TurnoverRate":1.28,"Amount":159584170.0,"Average":59.06805714920235},{"Open":22.77,"Close":22.96,"High":22.96,"Low":22.22,"TurnoverRate":1.42,"Amount":173360103.0,"Average":57.97608955922681},{"Open":22.77,"Close":21.41,"High":22.77,"Low":21.4,"TurnoverRate":2.11,"Amount":250734916.0,"Average":56.51892703378942},{"Open":21.44,"Close":20.03,"High":21.78,"Low":19.82,"TurnoverRate":2.84,"Amount":316823680.0,"Average":52.91506831011792},{"Open":19.91,"Close":19.86,"High":20.41,"Low":19.44,"TurnoverRate":2.32,"Amount":247466351.0,"Average":50.67812475681432},{"Open":19.69,"Close":20.13,"High":20.21,"Low":19.51,"TurnoverRate":1.34,"Amount":144783036.0,"Average":51.25607533543385},{"Open":20.13,"Close":19.24,"High":20.16,"Low":19.08,"TurnoverRate":1.8,"Amount":189562891.0,"Average":50.12239317821258},{"Open":20.26,"Close":20.21,"High":20.46,"Low":19.21,"TurnoverRate":2.62,"Amount":280929024.0,"Average":51.00566905116381},{"Open":20.14,"Close":19.06,"High":20.17,"Low":19.06,"TurnoverRate":2.23,"Amount":235816624.0,"Average":50.19404099529597},{"Open":19.0,"Close":18.74,"High":19.37,"Low":18.44,"TurnoverRate":1.43,"Amount":146109538.0,"Average":48.5752644702284},{"Open":18.88,"Close":19.27,"High":19.45,"Low":18.55,"TurnoverRate":1.47,"Amount":152035501.0,"Average":49.078539931564336},{"Open":19.46,"Close":19.33,"High":19.66,"Low":19.0,"TurnoverRate":1.33,"Amount":138570243.0,"Average":49.583226464379},{"Open":19.55,"Close":20.26,"High":20.6,"Low":19.55,"TurnoverRate":2.05,"Amount":223187882.0,"Average":51.760913286486236},{"Open":20.08,"Close":20.87,"High":21.26,"Low":20.08,"TurnoverRate":2.03,"Amount":227625224.0,"Average":53.31176054523737},{"Open":20.86,"Close":20.55,"High":21.35,"Low":20.49,"TurnoverRate":2.04,"Amount":230148935.0,"Average":53.61028068949452},{"Open":20.32,"Close":20.15,"High":20.49,"Low":19.79,"TurnoverRate":1.48,"Amount":161789486.0,"Average":51.7892080665813},{"Open":20.15,"Close":20.41,"High":20.86,"Low":20.0,"TurnoverRate":1.64,"Amount":182159101.0,"Average":52.66540447554065},{"Open":20.61,"Close":20.37,"High":20.75,"Low":20.13,"TurnoverRate":1.34,"Amount":147648983.0,"Average":52.41727598693553},{"Open":20.1,"Close":20.55,"High":20.76,"Low":19.92,"TurnoverRate":1.29,"Amount":142511609.0,"Average":52.64753371014814},{"Open":20.73,"Close":21.03,"High":21.04,"Low":20.25,"TurnoverRate":1.61,"Amount":179937675.0,"Average":53.11970095058157},{"Open":21.1,"Close":21.17,"High":21.81,"Low":20.96,"TurnoverRate":2.29,"Amount":264437917.0,"Average":54.86719167565773},{"Open":21.04,"Close":20.67,"High":21.14,"Low":20.22,"TurnoverRate":1.65,"Amount":182935961.0,"Average":52.70107196358608},{"Open":20.53,"Close":19.86,"High":20.7,"Low":19.84,"TurnoverRate":1.47,"Amount":160095623.0,"Average":51.77234517996313}]	[19.61,20.13,19.82,19.35,18.57,19.07,19.04,18.87,18.4,18.67]
[{"Open":17.62,"Close":17.72,"High":17.91,"Low":17.53,"TurnoverRate":1.01,"Amount":108169286.0,"Average":32.49693144264856},{"Open":17.84,"Close":17.66,"High":17.87,"Low":17.54,"TurnoverRate":0.86,"Amount":91921565.0,"Average":32.39640692182984},{"Open":17.53,"Close":18.71,"High":18.98,"Low":17.35,"TurnoverRate":2.97,"Amount":326136400.0,"Average":33.43274218349564},{"Open":18.65,"Close":18.82,"High":19.02,"Low":18.45,"TurnoverRate":2.36,"Amount":266915216.0,"Average":34.426902271349526},{"Open":19.04,"Close":19.27,"High":20.03,"Low":19.04,"TurnoverRate":3.29,"Amount":386397376.0,"Average":35.705462677188635},{"Open":19.45,"Close":19.36,"High":19.95,"Low":19.17,"TurnoverRate":2.6,"Amount":305339184.0,"Average":35.7627969406997},{"Open":19.26,"Close":20.44,"High":20.63,"Low":19.11,"TurnoverRate":4.13,"Amount":499093760.0,"Average":36.78164063939392},{"Open":20.52,"Close":20.72,"High":20.86,"Low":20.1,"TurnoverRate":2.8,"Amount":345642016.0,"Average":37.58367396646587},{"Open":20.72,"Close":20.48,"High":20.72,"Low":20.09,"TurnoverRate":2.41,"Amount":296217152.0,"Average":37.37331432392536},{"Open":20.23,"Close":19.59,"High":20.37,"Low":19.57,"TurnoverRate":2.44,"Amount":291300880.0,"Average":36.29646132376396},{"Open":19.78,"Close":19.61,"High":20.09,"Low":19.6,"TurnoverRate":1.65,"Amount":197027799.0,"Average":36.3044349652669},{"Open":19.5,"Close":19.79,"High":19.89,"Low":19.16,"TurnoverRate":1.38,"Amount":162966083.0,"Average":35.99948817071285},{"Open":19.8,"Close":20.48,"High":20.48,"Low":19.8,"TurnoverRate":2.0,"Amount":242806899.0,"Average":36.98280363724982},{"Open":20.61,"Close":20.15,"High":20.95,"Low":20.1,"TurnoverRate":2.36,"Amount":291624096.0,"Average":37.55961207063096},{"Open":20.07,"Close":20.33,"High":20.44,"Low":19.59,"TurnoverRate":1.79,"Amount":214699705.0,"Average":36.53095096304363},{"Open":20.22,"Close":20.66,"High":21.05,"Low":20.2,"TurnoverRate":2.86,"Amount":356853968.0,"Average":37.99835677701703},{"Open":20.64,"Close":20.83,"High":21.29,"Low":20.42,"TurnoverRate":3.08,"Amount":388012432.0,"Average":38.343043826276},{"Open":20.83,"Close":21.45,"High":21.68,"Low":20.74,"TurnoverRate":3.02,"Amount":389441776.0,"Average":39.25626490600272},{"Open":21.3,"Close":20.65,"High":21.84,"Low":20.53,"TurnoverRate":2.7,"Amount":343920544.0,"Average":38.7372068977169},{"Open":20.48,"Close":20.78,"High":21.13,"Low":20.32,"TurnoverRate":2.28,"Amount":284449456.0,"Average":37.97570938413682},{"Open":20.64,"Close":20.35,"High":20.84,"Low":20.24,"TurnoverRate":2.22,"Amount":273280448.0,"Average":37.412103058346794},{"Open":20.17,"Close":20.3,"High":20.49,"Low":19.76,"TurnoverRate":1.98,"Amount":240880486.0,"Average":36.976618875107455},{"Open":20.2,"Close":19.82,"High":20.3,"Low":19.78,"TurnoverRate":1.89,"Amount":227175337.0,"Average":36.52395327899163},{"Open":19.76,"Close":19.87,"High":20.06,"Low":19.6,"TurnoverRate":1.86,"Amount":221731039.0,"Average":36.28688961623435},{"Open":19.87,"Close":19.16,"High":19.97,"Low":19.15,"TurnoverRate":2.41,"Amount":281943232.0,"Average":35.49670544392406},{"Open":19.21,"Close":19.21,"High":19.41,"Low":18.99,"TurnoverRate":1.38,"Amount":159623093.0,"Average":35.13837431483479},{"Open":19.21,"Close":19.9,"High":19.93,"Low":19.21,"TurnoverRate":1.75,"Amount":207650194.0,"Average":36.100520514603616},{"Open":19.93,"Close":19.6,"High":20.12,"Low":19.54,"TurnoverRate":1.41,"Amount":167815295.0,"Average":36.22095249401049},{"Open":19.68,"Close":19.76,"High":19.91,"Low":19.41,"TurnoverRate":1.07,"Amount":126619862.0,"Average":36.09665944466617},{"Open":19.63,"Close":18.8,"High":19.76,"Low":18.78,"TurnoverRate":1.59,"Amount":183748355.0,"Average":35.202857443914404}]	[18.77,18.78,18.73,18.59,18.87,17.73,18.2,18.62,18.74,18.17]
[{"Open":20.17,"Close":20.17,"High":20.48,"Low":20.03,"TurnoverRate":2.62,"Amount":319520096.0,"Average":37.00933526379799},{"Open":20.16,"Close":19.36,"High":20.27,"Low":19.35,"TurnoverRate":2.52,"Amount":299151424.0,"Average":36.08842907809974},{"Open":19.45,"Close":19.36,"High":19.93,"Low":19.28,"TurnoverRate":1.9,"Amount":223917303.0,"Average":35.83422199817562},{"Open":19.32,"Close":19.27,"High":19.68,"Low":19.0,"TurnoverRate":1.63,"Amount":189212951.0,"Average":35.32662777020593},{"Open":19.22,"Close":18.25,"High":19.37,"Low":18.24,"TurnoverRate":2.62,"Amount":295851968.0,"Average":34.350265651123905},{"Open":18.32,"Close":18.18,"High":18.44,"Low":17.62,"TurnoverRate":1.79,"Amount":194179071.0,"Average":32.96534547738693},{"Open":17.92,"Close":17.85,"High":18.09,"Low":17.68,"TurnoverRate":1.12,"Amount":120622611.0,"Average":32.79303237908817},{"Open":17.94,"Close":18.16,"High":18.37,"Low":17.94,"TurnoverRate":1.19,"Amount":129922875.0,"Average":33.299896196432236},{"Open":18.16,"Close":17.87,"High":18.31,"Low":17.78,"TurnoverRate":0.99,"Amount":108284636.0,"Average":33.20901524212592},{"Open":17.9,"Close":18.2,"High":18.57,"Low":17.9,"TurnoverRate":1.53,"Amount":167884185.0,"Average":33.38454203786191},{"Open":18.01,"Close":17.99,"High":18.39,"Low":17.84,"TurnoverRate":0.9,"Amount":97711290.0,"Average":33.13482654549154},{"Open":17.74,"Close":16.96,"High":17.93,"Low":16.93,"TurnoverRate":1.7,"Amount":176010766.0,"Average":31.538061244602126},{"Open":17.01,"Close":17.13,"High":17.38,"Low":17.01,"TurnoverRate":0.73,"Amount":75495515.0,"Average":31.53398563134372},{"Open":17.2,"Close":17.31,"High":17.55,"Low":17.2,"TurnoverRate":0.72,"Amount":75366681.0,"Average":31.83521204697136},{"Open":17.37,"Close":17.44,"High":17.51,"Low":17.21,"TurnoverRate":0.65,"Amount":67626071.0,"Average":31.84651330350836},{"Open":17.41,"Close":16.8,"High":17.41,"Low":16.59,"TurnoverRate":1.12,"Amount":114589715.0,"Average":31.049074676204413},{"Open":16.81,"Close":16.92,"High":16.96,"Low":16.57,"TurnoverRate":0.55,"Amount":56143415.0,"Average":30.795576216334815},{"Open":17.05,"Close":16.89,"High":17.06,"Low":16.69,"TurnoverRate":0.51,"Amount":52352194.0,"Average":30.95381895583279},{"Open":16.88,"Close":17.58,"High":17.92,"Low":16.8,"TurnoverRate":1.64,"Amount":173999739.0,"Average":32.182244067545824},{"Open":17.57,"Close":17.76,"High":17.89,"Low":17.35,"TurnoverRate":1.1,"Amount":117110712.0,"Average":32.35281286258909},{"Open":17.74,"Close":18.3,"High":18.36,"Low":17.61,"TurnoverRate":1.66,"Amount":180193033.0,"Average":33.0787225098212},{"Open":18.73,"Close":18.29,"High":19.1,"Low":18.1,"TurnoverRate":2.24,"Amount":250319633.0,"Average":33.97435266493845},{"Open":17.78,"Close":17.78,"High":18.06,"Low":17.76,"TurnoverRate":1.11,"Amount":119274743.0,"Average":32.751590696908124},{"Open":17.67,"Close":17.99,"High":18.29,"Low":17.6,"TurnoverRate":1.17,"Amount":126628476.0,"Average":32.973589563315365},{"Open":17.94,"Close":17.8,"High":18.0,"Low":17.63,"TurnoverRate":0.79,"Amount":84255355.0,"Average":32.573786051186886},{"Open":17.8,"Close":17.27,"High":17.83,"Low":17.24,"TurnoverRate":1.11,"Amount":116727911.0,"Average":32.04433826557224},{"Open":17.45,"Close":17.06,"High":17.45,"Low":16.99,"TurnoverRate":0.65,"Amount":67019873.0,"Average":31.485423752701305},{"Open":17.15,"Close":17.01,"High":17.34,"Low":16.88,"TurnoverRate":0.74,"Amount":75756015.0,"Average":31.33132677116506},{"Open":17.32,"Close":17.02,"High":17.33,"Low":16.85,"TurnoverRate":0.88,"Amount":90728730.0,"Average":31.293322526126996},{"Open":17.04,"Close":17.47,"High":17.47,"Low":16.58,"TurnoverRate":1.26,"Amount":129470381.0,"Average":31.331312102219105}]	[17.43,17.3,17.67,17.73,17.07,17.05,17.29,17.43,17.67,17.85]
[{"Open":20.1,"Close":20.04,"High":20.26,"Low":19.69,"TurnoverRate":1.4,"Amount":168083938.0,"Average":36.59328543748503},{"Open":20.35,"Close":19.99,"High":20.51,"Low":19.99,"TurnoverRate":1.84,"Amount":225208408.0,"Average":37.13001747617634},{"Open":19.7,"Close":19.65,"High":20.06,"Low":19.49,"TurnoverRate":1.39,"Amount":165733613.0,"Average":36.25842022358835},{"Open":20.01,"Close":21.63,"High":21.63,"Low":20.01,"TurnoverRate":6.31,"Amount":808399696.0,"Average":38.94944837654359},{"Open":22.23,"Close":21.44,"High":22.39,"Low":21.38,"TurnoverRate":8.49,"Amount":1120449008.0,"Average":40.104408929677184},{"Open":21.29,"Close":22.58,"High":23.32,"Low":21.13,"TurnoverRate":7.08,"Amount":952517312.0,"Average":40.918680144168604},{"Open":22.4,"Close":22.73,"High":23.52,"Low":21.95,"TurnoverRate":6.86,"Amount":945577120.0,"Average":41.92540148445051},{"Open":22.51,"Close":22.35,"High":23.72,"Low":22.22,"TurnoverRate":6.25,"Amount":864355696.0,"Average":42.01775764175157},{"Open":21.86,"Close":22.48,"High":23.12,"Low":21.84,"TurnoverRate":4.52,"Amount":615654576.0,"Average":41.4478935214795},{"Open":22.17,"Close":21.39,"High":22.67,"Low":21.3,"TurnoverRate":4.19,"Amount":550433904.0,"Average":39.948463849738},{"Open":21.35,"Close":20.45,"High":21.74,"Low":19.77,"TurnoverRate":5.22,"Amount":645841536.0,"Average":37.588044301918856},{"Open":20.21,"Close":18.87,"High":20.34,"Low":18.85,"TurnoverRate":4.22,"Amount":494467456.0,"Average":35.58984100478641},{"Open":19.06,"Close":18.6,"High":19.24,"Low":18.21,"TurnoverRate":3.12,"Amount":352849456.0,"Average":34.4293756159438},{"Open":18.99,"Close":18.89,"High":19.3,"Low":18.65,"TurnoverRate":2.16,"Amount":246191113.0,"Average":34.67871210840658},{"Open":18.92,"Close":19.4,"High":19.42,"Low":18.23,"TurnoverRate":2.96,"Amount":340115936.0,"Average":34.93779453307173},{"Open":19.4,"Close":20.07,"High":20.33,"Low":19.22,"TurnoverRate":3.51,"Amount":419926176.0,"Average":36.36385628555841},{"Open":19.91,"Close":19.98,"High":20.14,"Low":19.6,"TurnoverRate":2.22,"Amount":265756168.0,"Average":36.38900317668967},{"Open":19.84,"Close":19.66,"High":20.39,"Low":19.49,"TurnoverRate":2.77,"Amount":333169408.0,"Average":36.527327624957515},{"Open":19.22,"Close":19.4,"High":19.75,"Low":18.7,"TurnoverRate":1.92,"Amount":224385841.0,"Average":35.56486416661383},{"Open":19.24,"Close":19.21,"High":19.6,"Low":19.03,"TurnoverRate":1.57,"Amount":182237547.0,"Average":35.219748951549},{"Open":19.6,"Close":19.48,"High":19.95,"Low":19.26,"TurnoverRate":1.92,"Amount":225208596.0,"Average":35.69640133143129},{"Open":19.24,"Close":19.05,"High":19.48,"Low":19.02,"TurnoverRate":1.77,"Amount":204590835.0,"Average":35.21841819871927},{"Open":20.41,"Close":20.97,"High":20.97,"Low":20.01,"TurnoverRate":7.58,"Amount":949860448.0,"Average":38.11195518980536},{"Open":22.84,"Close":23.08,"High":23.08,"Low":22.4,"TurnoverRate":2.85,"Amount":393896848.0,"Average":41.98476300109786},{"Open":24.05,"Close":23.5,"High":24.92,"Low":23.18,"TurnoverRate":16.11,"Amount":2324632528.0,"Average":43.87978488899963},{"Open":23.25,"Close":23.17,"High":23.97,"Low":22.65,"TurnoverRate":10.2,"Amount":1430589152.0,"Average":42.635046834533874},{"Open":22.68,"Close":21.22,"High":23.22,"Low":20.84,"TurnoverRate":11.78,"Amount":1541178976.0,"Average":39.77810924933668},{"Open":21.62,"Close":21.63,"High":21.75,"Low":21.02,"TurnoverRate":6.59,"Amount":850647440.0,"Average":39.25895992172645},{"Open":21.28,"Close":21.87,"High":22.4,"Low":20.99,"TurnoverRate":5.73,"Amount":746526880.0,"Average":39.58737703961777},{"Open":21.78,"Close":21.66,"High":22.17,"Low":21.55,"TurnoverRate":5.55,"Amount":729824208.0,"Average":39.968248147600505}]	[21.08,21.42,21.37,20.84,21.41,21.85,23.5,21.84,22.37,21.05]
[{"Open":14.08,"Close":13.88,"High":14.48,"Low":13.76,"TurnoverRate":3.56,"Amount":300873024.0,"Average":25.708611661767723},{"Open":13.53,"Close":13.59,"High":13.66,"Low":13.42,"TurnoverRate":2.06,"Amount":168538725.0,"Average":24.839534421010743},{"Open":13.61,"Close":13.72,"High":13.79,"Low":13.55,"TurnoverRate":1.78,"Amount":146742508.0,"Average":25.096630466385047},{"Open":13.76,"Close":14.08,"High":14.16,"Low":13.76,"TurnoverRate":2.31,"Amount":194493140.0,"Average":25.601308411214955},{"Open":14.09,"Close":13.07,"High":14.09,"Low":13.07,"TurnoverRate":2.67,"Amount":218211060.0,"Average":24.890332956917497},{"Open":13.08,"Close":13.55,"High":13.59,"Low":13.08,"TurnoverRate":2.11,"Amount":170330174.0,"Average":24.594639231824416},{"Open":13.55,"Close":13.59,"High":13.83,"Low":13.19,"TurnoverRate":1.72,"Amount":140317784.0,"Average":24.827096500230017},{"Open":13.9,"Close":13.53,"High":13.94,"Low":13.34,"TurnoverRate":1.61,"Amount":132121278.0,"Average":24.93654153218957},{"Open":13.48,"Close":13.64,"High":13.68,"Low":13.4,"TurnoverRate":1.27,"Amount":103821255.0,"Average":24.902558106066056},{"Open":13.67,"Close":13.77,"High":13.79,"Low":13.26,"TurnoverRate":2.24,"Amount":183450227.0,"Average":24.884392099944385},{"Open":13.74,"Close":13.71,"High":13.99,"Low":13.57,"TurnoverRate":2.05,"Amount":170252173.0,"Average":25.234881201179835},{"Open":13.74,"Close":13.96,"High":13.99,"Low":13.44,"TurnoverRate":2.65,"Amount":220158308.0,"Average":25.296538934402683},{"Open":14.32,"Close":14.28,"High":14.47,"Low":14.01,"TurnoverRate":3.0,"Amount":257644191.0,"Average":26.141643008614306},{"Open":14.28,"Close":14.11,"High":14.33,"Low":13.91,"TurnoverRate":2.23,"Amount":189809900.0,"Average":25.819558179394402},{"Open":14.03,"Close":14.38,"High":14.75,"Low":14.03,"TurnoverRate":3.77,"Amount":326978560.0,"Average":26.362010416498702},{"Open":14.29,"Close":13.81,"High":14.38,"Low":13.75,"TurnoverRate":2.47,"Amount":208435639.0,"Average":25.63184975221043},{"Open":13.63,"Close":13.85,"High":13.9,"Low":13.56,"TurnoverRate":1.86,"Amount":155075262.0,"Average":25.28703355836024},{"Open":13.74,"Close":13.97,"High":14.36,"Low":13.65,"TurnoverRate":2.49,"Amount":210719765.0,"Average":25.756269174825515},{"Open":13.97,"Close":13.85,"High":13.97,"Low":13.26,"TurnoverRate":2.65,"Amount":218126154.0,"Average":24.99927268976425},{"Open":13.93,"Close":13.98,"High":14.22,"Low":13.82,"TurnoverRate":3.11,"Amount":264146974.0,"Average":25.794847221272814},{"Open":14.08,"Close":14.32,"High":14.54,"Low":13.98,"TurnoverRate":3.44,"Amount":296928240.0,"Average":26.221839151514082},{"Open":14.18,"Close":14.15,"High":14.28,"Low":13.87,"TurnoverRate":2.32,"Amount":197219415.0,"Average":25.85026345798435},{"Open":14.17,"Close":14.33,"High":14.5,"Low":14.14,"TurnoverRate":2.36,"Amount":204242471.0,"Average":26.30837918953036},{"Open":14.37,"Close":14.77,"High":15.04,"Low":14.24,"TurnoverRate":4.24,"Amount":375226592.0,"Average":26.91108153078203},{"Open":14.72,"Close":14.22,"High":14.78,"Low":14.18,"TurnoverRate":3.22,"Amount":279962784.0,"Average":26.437522097151923},{"Open":14.42,"Close":14.49,"High":14.65,"Low":13.95,"TurnoverRate":3.42,"Amount":294331200.0,"Average":26.178364003450945},{"Open":14.47,"Close":14.52,"High":14.8,"Low":14.45,"TurnoverRate":3.19,"Amount":280674208.0,"Average":26.766310449070673},{"Open":14.41,"Close":14.48,"High":14.65,"Low":14.36,"TurnoverRate":2.04,"Amount":178119548.0,"Average":26.55528110324264},{"Open":14.52,"Close":14.7,"High":14.78,"Low":14.22,"TurnoverRate":2.97,"Amount":260880943.0,"Average":26.743853590027474},{"Open":14.61,"Close":14.61,"High":15.14,"Low":14.57,"TurnoverRate":3.76,"Amount":336281584.0,"Average":27.155617071102675}]	[14.62,14.73,14.55,14.43,14.04,14.11,14.11,14.63,13.97,13.68]
[{"Open":13.33,"Close":13.14,"High":13.33,"Low":13.14,"TurnoverRate":0.71,"Amount":56738952.0,"Average":24.24327123568621},{"Open":13.18,"Close":13.22,"High":13.32,"Low":13.09,"TurnoverRate":0.62,"Amount":49317592.0,"Average":24.26449790897909},{"Open":13.27,"Close":13.32,"High":13.56,"Low":13.27,"TurnoverRate":0.87,"Amount":70281004.0,"Average":24.580653329602686},{"Open":13.18,"Close":13.24,"High":13.27,"Low":13.08,"TurnoverRate":0.8,"Amount":63500415.0,"Average":24.18326414806916},{"Open":13.24,"Close":13.1,"High":13.41,"Low":13.0,"TurnoverRate":1.17,"Amount":93608552.0,"Average":24.274817696177585},{"Open":13.08,"Close":12.82,"High":13.27,"Low":12.82,"TurnoverRate":1.39,"Amount":109774340.0,"Average":23.990196249836096},{"Open":12.81,"Close":12.29,"High":12.82,"Low":12.25,"TurnoverRate":1.1,"Amount":82401614.0,"Average":22.80319183086119},{"Open":12.34,"Close":12.42,"High":12.54,"Low":12.32,"TurnoverRate":0.55,"Amount":40949767.0,"Average":22.80561762085097},{"Open":12.39,"Close":12.52,"High":12.53,"Low":12.04,"TurnoverRate":0.82,"Amount":60859411.0,"Average":22.578152847338156},{"Open":12.41,"Close":12.54,"High":12.71,"Low":12.35,"TurnoverRate":0.8,"Amount":60767452.0,"Average":23.137165702101736},{"Open":12.52,"Close":12.16,"High":12.58,"Low":12.05,"TurnoverRate":0.82,"Amount":60551898.0,"Average":22.55443736730361},{"Open":11.99,"Close":11.7,"High":12.1,"Low":11.7,"TurnoverRate":1.05,"Amount":75238711.0,"Average":21.742778580510922},{"Open":11.7,"Close":12.05,"High":12.08,"Low":11.7,"TurnoverRate":0.86,"Amount":62023322.0,"Average":21.847660009158478},{"Open":11.98,"Close":11.8,"High":12.17,"Low":11.77,"TurnoverRate":0.64,"Amount":45987667.0,"Average":21.91349804631659},{"Open":11.91,"Close":11.66,"High":12.02,"Low":11.59,"TurnoverRate":0.67,"Amount":47885384.0,"Average":21.680347715850953},{"Open":11.66,"Close":11.55,"High":11.8,"Low":11.49,"TurnoverRate":0.49,"Amount":34154127.0,"Average":21.385089850353765},{"Open":11.55,"Close":11.26,"High":11.69,"Low":11.19,"TurnoverRate":0.73,"Amount":50117925.0,"Average":20.999717170870696},{"Open":11.25,"Close":11.31,"High":11.36,"Low":11.03,"TurnoverRate":0.68,"Amount":45801667.0,"Average":20.59705310968206},{"Open":11.31,"Close":11.84,"High":11.85,"Low":11.19,"TurnoverRate":1.12,"Amount":78409976.0,"Average":21.248740142543564},{"Open":11.84,"Close":12.22,"High":12.38,"Low":11.8,"TurnoverRate":1.69,"Amount":124563658.0,"Average":22.346864605945356},{"Open":12.31,"Close":12.38,"High":12.45,"Low":12.16,"TurnoverRate":1.16,"Amount":86857729.0,"Average":22.669379877332638},{"Open":12.36,"Close":12.7,"High":12.87,"Low":12.27,"TurnoverRate":1.37,"Amount":104649742.0,"Average":23.28033057483538},{"Open":12.7,"Close":12.66,"High":12.75,"Low":12.47,"TurnoverRate":0.91,"Amount":69607763.0,"Average":23.199494400746566},{"Open":12.64,"Close":12.63,"High":12.76,"Low":12.44,"TurnoverRate":0.94,"Amount":71553025.0,"Average":23.158567174806617},{"Open":12.64,"Close":12.71,"High":12.94,"Low":12.46,"TurnoverRate":1.13,"Amount":86921542.0,"Average":23.359098653623928},{"Open":12.71,"Close":12.72,"High":12.89,"Low":12.55,"TurnoverRate":0.79,"Amount":60421961.0,"Average":23.387637313721694},{"Open":12.74,"Close":12.58,"High":13.05,"Low":12.47,"TurnoverRate":1.07,"Amount":82891009.0,"Average":23.451975951336824},{"Open":12.53,"Close":12.43,"High":12.69,"Low":12.3,"TurnoverRate":0.96,"Amount":72576233.0,"Average":22.922912415906005},{"Open":12.44,"Close":13.06,"High":13.15,"Low":12.44,"TurnoverRate":1.81,"Amount":141293866.0,"Average":23.7728385631362},{"Open":13.08,"Close":13.24,"High":13.41,"Low":13.01,"TurnoverRate":1.54,"Amount":123229929.0,"Average":24.34123355588038}]	[13.24,13.34,14.77,14.01,14.04,13.74,13.63,13.74,13.87,13.59]
[{"Open":14.92,"Close":14.87,"High":15.1,"Low":14.79,"TurnoverRate":3.35,"Amount":301127796.0,"Average":27.309463202285404},{"Open":14.87,"Close":14.77,"High":14.96,"Low":14.6,"TurnoverRate":2.87,"Amount":255784351.0,"Average":27.114182390603798},{"Open":14.77,"Close":14.63,"High":15.19,"Low":14.58,"TurnoverRate":3.29,"Amount":294615161.0,"Average":27.21467272021874},{"Open":14.7,"Close":14.61,"High":14.84,"Low":14.48,"TurnoverRate":2.65,"Amount":234355180.0,"Average":26.8657350513573},{"Open":14.71,"Close":14.75,"High":14.9,"Low":14.56,"TurnoverRate":2.6,"Amount":230963317.0,"Average":26.990840004207033},{"Open":14.87,"Close":14.79,"High":15.0,"Low":14.75,"TurnoverRate":3.65,"Amount":326838259.0,"Average":27.231982919513413},{"Open":14.71,"Close":14.6,"High":14.88,"Low":14.56,"TurnoverRate":2.12,"Amount":187261428.0,"Average":26.91079067628546},{"Open":14.67,"Close":15.03,"High":15.21,"Low":14.65,"TurnoverRate":4.78,"Amount":431634679.0,"Average":27.467286836997676},{"Open":14.91,"Close":15.31,"High":15.78,"Low":14.88,"TurnoverRate":5.07,"Amount":469876527.0,"Average":28.164145832708964},{"Open":15.3,"Close":15.38,"High":15.59,"Low":15.13,"TurnoverRate":3.88,"Amount":359293506.0,"Average":28.134867036271377},{"Open":15.79,"Close":15.41,"High":15.92,"Low":15.32,"TurnoverRate":3.73,"Amount":348459371.0,"Average":28.370856517101846},{"Open":15.32,"Close":15.23,"High":15.49,"Low":15.21,"TurnoverRate":2.88,"Amount":266652371.0,"Average":28.103282042093948},{"Open":15.27,"Close":15.66,"High":15.66,"Low":15.1,"TurnoverRate":3.21,"Amount":299426610.0,"Average":28.390280464216634},{"Open":15.65,"Close":16.01,"High":16.25,"Low":15.53,"TurnoverRate":4.62,"Amount":442233394.0,"Average":29.074600369486465},{"Open":15.92,"Close":16.51,"High":16.69,"Low":15.69,"TurnoverRate":5.55,"Amount":541898921.0,"Average":29.680243675340538},{"Open":16.65,"Close":16.95,"High":17.3,"Low":16.1,"TurnoverRate":7.39,"Amount":742323910.0,"Average":30.526827212126445},{"Open":16.79,"Close":16.53,"High":16.81,"Low":16.34,"TurnoverRate":4.56,"Amount":454156975.0,"Average":30.25212324478431},{"Open":16.37,"Close":16.3,"High":16.74,"Low":16.27,"TurnoverRate":4.04,"Amount":401282735.0,"Average":30.18025714113807},{"Open":16.32,"Close":17.41,"High":17.91,"Low":16.22,"TurnoverRate":6.73,"Amount":687929376.0,"Average":31.091447889360932},{"Open":17.67,"Close":16.97,"High":17.87,"Low":16.8,"TurnoverRate":5.43,"Amount":565769558.0,"Average":31.691334995098725},{"Open":16.96,"Close":17.0,"High":17.2,"Low":16.75,"TurnoverRate":3.36,"Amount":343857569.0,"Average":31.07586637264914},{"Open":17.18,"Close":16.79,"High":17.53,"Low":16.7,"TurnoverRate":3.73,"Amount":383345985.0,"Average":31.2662396926766},{"Open":16.96,"Close":17.19,"High":17.36,"Low":16.54,"TurnoverRate":4.31,"Amount":442640314.0,"Average":31.22088307694478},{"Open":17.06,"Close":16.61,"High":17.46,"Low":16.43,"TurnoverRate":5.33,"Amount":545804178.0,"Average":31.147695213746427},{"Open":16.59,"Close":15.96,"High":16.8,"Low":15.95,"TurnoverRate":4.33,"Amount":421904847.0,"Average":29.653137967388247},{"Open":15.84,"Close":16.44,"High":16.51,"Low":15.79,"TurnoverRate":3.11,"Amount":303733889.0,"Average":29.711127860000587},{"Open":16.47,"Close":16.48,"High":16.98,"Low":16.32,"TurnoverRate":3.03,"Amount":304556955.0,"Average":30.517646322033727},{"Open":16.36,"Close":16.6,"High":16.79,"Low":16.08,"TurnoverRate":2.63,"Amount":261157240.0,"Average":30.163342996731384},{"Open":16.57,"Close":16.1,"High":16.57,"Low":16.04,"TurnoverRate":2.08,"Amount":203410881.0,"Average":29.69371866925536},{"Open":16.18,"Close":16.81,"High":17.2,"Low":16.1,"TurnoverRate":3.6,"Amount":360822534.0,"Average":30.490585014238754}]	[16.72,17.09,16.97,17.2,17.2,17.0,16.76,16.66,17.26,16.91]
[{"Open":17.94,"Close":17.67,"High":18.2,"Low":17.65,"TurnoverRate":1.65,"Amount":178075698.0,"Average":32.79599580095031},{"Open":17.59,"Close":17.69,"High":17.75,"Low":17.11,"TurnoverRate":2.12,"Amount":222532674.0,"Average":31.931794231597074},{"Open":17.72,"Close":17.15,"High":17.74,"Low":17.11,"TurnoverRate":1.74,"Amount":181660306.0,"Average":31.70890312445453},{"Open":16.92,"Close":17.37,"High":17.43,"Low":16.79,"TurnoverRate":1.57,"Amount":162992035.0,"Average":31.628058175185316},{"Open":17.35,"Close":17.73,"High":17.85,"Low":17.24,"TurnoverRate":2.32,"Amount":247161044.0,"Average":32.323421696200874},{"Open":17.75,"Close":17.63,"High":17.93,"Low":17.45,"TurnoverRate":1.69,"Amount":179413631.0,"Average":32.36293354738627},{"Open":17.47,"Close":17.38,"High":17.64,"Low":17.2,"TurnoverRate":1.35,"Amount":141596025.0,"Average":31.788614372628697},{"Open":17.35,"Close":17.1,"High":17.47,"Low":17.09,"TurnoverRate":1.11,"Amount":115401644.0,"Average":31.540845085820486},{"Open":16.99,"Close":16.98,"High":17.24,"Low":16.87,"TurnoverRate":1.36,"Amount":139199014.0,"Average":31.186766590491555},{"Open":16.99,"Close":17.0,"High":17.4,"Low":16.65,"TurnoverRate":1.88,"Amount":192227025.0,"Average":31.08156145910811},{"Open":17.1,"Close":17.5,"High":17.54,"Low":17.03,"TurnoverRate":2.1,"Amount":218375658.0,"Average":31.686302272265593},{"Open":17.64,"Close":17.7,"High":17.85,"Low":17.55,"TurnoverRate":2.26,"Amount":240843288.0,"Average":32.3857743353907},{"Open":17.63,"Close":18.3,"High":18.31,"Low":17.28,"TurnoverRate":3.07,"Amount":331210307.0,"Average":32.748354426625006},{"Open":18.44,"Close":18.59,"High":18.75,"Low":18.3,"TurnoverRate":3.23,"Amount":361133196.0,"Average":34.00084697730033},{"Open":18.49,"Close":18.44,"High":18.74,"Low":18.24,"TurnoverRate":2.57,"Amount":287082242.0,"Average":24.22941655061822},{"Open":18.64,"Close":18.55,"High":18.76,"Low":18.32,"TurnoverRate":2.45,"Amount":272508138.0,"Average":24.15552484620703},{"Open":18.63,"Close":18.73,"High":18.91,"Low":18.41,"TurnoverRate":2.2,"Amount":247331355.0,"Average":24.423687380884196},{"Open":18.68,"Close":18.23,"High":18.86,"Low":18.12,"TurnoverRate":2.29,"Amount":255008690.0,"Average":24.157471983024035},{"Open":18.28,"Close":19.33,"High":19.49,"Low":18.14,"TurnoverRate":5.35,"Amount":613463559.0,"Average":24.88009632231271},{"Open":19.3,"Close":19.1,"High":19.3,"Low":18.8,"TurnoverRate":3.19,"Amount":365529630.0,"Average":24.849563893213322},{"Open":19.0,"Close":19.38,"High":19.49,"Low":18.83,"TurnoverRate":3.71,"Amount":429326082.0,"Average":25.10473306279018},{"Open":19.3,"Close":19.18,"High":19.61,"Low":19.15,"TurnoverRate":3.2,"Amount":372508183.0,"Average":25.25787438467067},{"Open":19.19,"Close":19.8,"High":20.02,"Low":18.88,"TurnoverRate":4.26,"Amount":501723804.0,"Average":25.588753315108736},{"Open":19.84,"Close":19.61,"High":19.88,"Low":19.27,"TurnoverRate":3.46,"Amount":406822319.0,"Average":25.535719737626714},{"Open":19.48,"Close":19.17,"High":19.76,"Low":19.14,"TurnoverRate":2.91,"Amount":338691646.0,"Average":25.241965597937067},{"Open":19.14,"Close":19.75,"High":19.82,"Low":18.84,"TurnoverRate":4.02,"Amount":472876534.0,"Average":25.5749945375288},{"Open":19.83,"Close":20.09,"High":20.24,"Low":19.71,"TurnoverRate":4.43,"Amount":533640955.0,"Average":26.186083331697645},{"Open":19.93,"Close":19.81,"High":20.01,"Low":19.63,"TurnoverRate":2.91,"Amount":347350273.0,"Average":25.87782435724556},{"Open":19.66,"Close":18.98,"High":19.71,"Low":18.98,"TurnoverRate":3.09,"Amount":356996550.0,"Average":25.111246711590677},{"Open":18.61,"Close":17.73,"High":18.79,"Low":17.68,"TurnoverRate":3.46,"Amount":374701524.0,"Average":23.541111899930264}]	[17.69,17.86,17.02,17.11,17.34,17.39,17.81,17.36,17.26,17.22]
[{"Open":17.5,"Close":17.3,"High":17.68,"Low":17.27,"TurnoverRate":1.97,"Amount":206576871.0,"Average":22.807020733969264},{"Open":17.18,"Close":17.22,"High":17.28,"Low":16.75,"TurnoverRate":1.77,"Amount":180592115.0,"Average":22.21906481458697},{"Open":17.28,"Close":16.88,"High":17.34,"Low":16.85,"TurnoverRate":1.41,"Amount":144909731.0,"Average":22.315089931935077},{"Open":16.76,"Close":16.81,"High":16.92,"Low":16.53,"TurnoverRate":1.51,"Amount":151349375.0,"Average":21.832175725578445},{"Open":16.84,"Close":17.18,"High":17.41,"Low":16.68,"TurnoverRate":1.79,"Amount":183328308.0,"Average":22.22915753225337},{"Open":17.14,"Close":17.08,"High":17.28,"Low":17.04,"TurnoverRate":1.05,"Amount":107883486.0,"Average":22.371790639321485},{"Open":17.07,"Close":16.58,"High":17.07,"Low":16.45,"TurnoverRate":1.57,"Amount":157417896.0,"Average":21.75422127636052},{"Open":16.52,"Close":16.47,"High":16.68,"Low":16.38,"TurnoverRate":0.91,"Amount":89977041.0,"Average":21.572572106739553},{"Open":16.58,"Close":16.34,"High":16.6,"Low":16.3,"TurnoverRate":0.8,"Amount":79227002.0,"Average":21.431818108042307},{"Open":16.31,"Close":16.31,"High":16.34,"Low":16.05,"TurnoverRate":0.91,"Amount":88529859.0,"Average":21.208820612332904},{"Open":16.31,"Close":15.56,"High":16.31,"Low":15.53,"TurnoverRate":2.07,"Amount":197308327.0,"Average":20.652123949381927},{"Open":15.57,"Close":15.29,"High":15.71,"Low":15.24,"TurnoverRate":1.37,"Amount":127840916.0,"Average":20.20976587571336},{"Open":15.16,"Close":15.3,"High":15.47,"Low":15.14,"TurnoverRate":0.85,"Amount":78132871.0,"Average":20.034069487179487},{"Open":15.18,"Close":15.81,"High":15.85,"Low":15.16,"TurnoverRate":1.55,"Amount":146323717.0,"Average":20.46227985288565},{"Open":15.82,"Close":15.71,"High":15.95,"Low":15.63,"TurnoverRate":1.04,"Amount":98288139.0,"Average":20.591665758820078},{"Open":15.57,"Close":15.83,"High":16.01,"Low":15.56,"TurnoverRate":0.86,"Amount":82172257.0,"Average":20.71395437358205},{"Open":15.77,"Close":15.79,"High":15.94,"Low":15.71,"TurnoverRate":0.71,"Amount":67867086.0,"Average":20.694970421418553},{"Open":15.81,"Close":15.75,"High":15.94,"Low":15.64,"TurnoverRate":1.07,"Amount":101965324.0,"Average":20.606132207020593},{"Open":15.73,"Close":15.72,"High":15.81,"Low":15.52,"TurnoverRate":1.1,"Amount":103988106.0,"Average":20.478968450903935},{"Open":15.81,"Close":15.94,"High":16.04,"Low":15.8,"TurnoverRate":1.28,"Amount":122692836.0,"Average":20.826105613362078},{"Open":15.94,"Close":16.04,"High":16.24,"Low":15.72,"TurnoverRate":1.45,"Amount":140521432.0,"Average":20.97835781679207},{"Open":16.16,"Close":16.0,"High":16.35,"Low":15.93,"TurnoverRate":0.9,"Amount":86897520.0,"Average":20.97454018826937},{"Open":15.84,"Close":15.71,"High":15.94,"Low":15.64,"TurnoverRate":0.88,"Amount":83302059.0,"Average":20.616769954213588},{"Open":15.72,"Close":15.6,"High":15.76,"Low":15.44,"TurnoverRate":0.85,"Amount":79674799.0,"Average":20.34856314646916},{"Open":15.61,"Close":15.7,"High":15.81,"Low":15.49,"TurnoverRate":0.83,"Amount":77759266.0,"Average":20.464041791673246},{"Open":15.56,"Close":15.3,"High":15.61,"Low":14.93,"TurnoverRate":1.62,"Amount":148389819.0,"Average":19.90126725051299},{"Open":15.22,"Close":15.06,"High":15.5,"Low":15.03,"TurnoverRate":1.19,"Amount":109522350.0,"Average":19.96360802756056},{"Open":15.04,"Close":14.48,"High":15.21,"Low":14.45,"TurnoverRate":1.47,"Amount":129892321.0,"Average":19.236182302850796},{"Open":14.53,"Close":14.09,"High":14.58,"Low":14.01,"TurnoverRate":1.09,"Amount":93493492.0,"Average":18.625685712008924},{"Open":14.24,"Close":14.41,"High":14.63,"Low":14.11,"TurnoverRate":1.11,"Amount":95672484.0,"Average":18.787307359987434}]	[14.49,14.88,15.18,15.14,15.32,15.2,15.11,14.85,15.21,15.62]
[{"Open":3.36,"Close":3.4,"High":3.42,"Low":3.32,"TurnoverRate":1.96,"Amount":32437250.0,"Average":6.724279110263479},{"Open":3.37,"Close":3.48,"High":3.49,"Low":3.33,"TurnoverRate":2.38,"Amount":39897022.0,"Average":6.809062702665802},{"Open":3.48,"Close":3.5,"High":3.52,"Low":3.44,"TurnoverRate":1.92,"Amount":32885129.0,"Average":6.950107574604785},{"Open":3.47,"Close":3.55,"High":3.59,"Low":3.47,"TurnoverRate":1.73,"Amount":30106033.0,"Average":7.076446267393757},{"Open":3.55,"Close":3.5,"High":3.58,"Low":3.49,"TurnoverRate":1.99,"Amount":34549440.0,"Average":7.073860076575008},{"Open":3.47,"Close":3.47,"High":3.49,"Low":3.4,"TurnoverRate":1.91,"Amount":32355291.0,"Average":6.883079328610632},{"Open":3.46,"Close":3.54,"High":3.54,"Low":3.46,"TurnoverRate":1.09,"Amount":18908295.0,"Average":7.028322120209642},{"Open":3.54,"Close":3.51,"High":3.55,"Low":3.46,"TurnoverRate":1.13,"Amount":19399217.0,"Average":6.994741833129011},{"Open":3.51,"Close":3.55,"High":3.56,"Low":3.48,"TurnoverRate":1.45,"Amount":25124367.0,"Average":7.064947696979923},{"Open":3.56,"Close":3.57,"High":3.58,"Low":3.53,"TurnoverRate":1.86,"Amount":32474683.0,"Average":7.098291366120218},{"Open":3.46,"Close":3.53,"High":3.57,"Low":3.45,"TurnoverRate":2.98,"Amount":51536904.0,"Average":7.032874454148471},{"Open":3.54,"Close":3.69,"High":3.7,"Low":3.54,"TurnoverRate":3.11,"Amount":55594944.0,"Average":7.275777571292092},{"Open":3.74,"Close":3.73,"High":3.76,"Low":3.69,"TurnoverRate":2.86,"Amount":52291406.0,"Average":7.441815646035835},{"Open":3.72,"Close":3.79,"High":3.8,"Low":3.71,"TurnoverRate":1.76,"Amount":32671822.0,"Average":7.532408530259366},{"Open":3.79,"Close":3.73,"High":3.81,"Low":3.71,"TurnoverRate":1.93,"Amount":35655195.0,"Average":7.49672946321566},{"Open":3.73,"Close":3.97,"High":3.98,"Low":3.71,"TurnoverRate":4.14,"Amount":79205372.0,"Average":7.781940833750896},{"Open":3.9,"Close":4.37,"High":4.37,"Low":3.86,"TurnoverRate":10.26,"Amount":212649788.0,"Average":8.421540313733876},{"Open":4.49,"Close":4.53,"High":4.55,"Low":4.31,"TurnoverRate":14.18,"Amount":311798208.0,"Average":8.935300600943972},{"Open":4.56,"Close":4.71,"High":4.74,"Low":4.46,"TurnoverRate":11.84,"Amount":269497968.0,"Average":9.253657471311728},{"Open":4.71,"Close":4.65,"High":4.72,"Low":4.51,"TurnoverRate":6.95,"Amount":157760255.0,"Average":9.226932997227713},{"Open":4.63,"Close":4.63,"High":4.66,"Low":4.55,"TurnoverRate":4.92,"Amount":111647720.0,"Average":9.214519044278463},{"Open":4.64,"Close":4.67,"High":4.69,"Low":4.57,"TurnoverRate":4.91,"Amount":112231328.0,"Average":9.281069092412652},{"Open":4.65,"Close":4.65,"High":4.66,"Low":4.52,"TurnoverRate":3.55,"Amount":80146099.0,"Average":9.18400987773156},{"Open":4.62,"Close":4.52,"High":4.67,"Low":4.47,"TurnoverRate":5.27,"Amount":117846796.0,"Average":9.089399859625308},{"Open":4.49,"Close":4.38,"High":4.52,"Low":4.37,"TurnoverRate":4.39,"Amount":95538367.0,"Average":8.840087995262506},{"Open":4.41,"Close":4.43,"High":4.48,"Low":4.38,"TurnoverRate":3.18,"Amount":69130618.0,"Average":8.831762120728202},{"Open":4.49,"Close":4.43,"High":4.49,"Low":4.36,"TurnoverRate":1.91,"Amount":41641203.0,"Average":8.859076461577738},{"Open":4.46,"Close":4.54,"High":4.64,"Low":4.44,"TurnoverRate":2.9,"Amount":64628408.0,"Average":9.069126322584266},{"Open":4.56,"Close":4.58,"High":4.6,"Low":4.47,"TurnoverRate":4.32,"Amount":96104308.0,"Average":9.048177076468262},{"Open":4.57,"Close":4.68,"High":4.81,"Low":4.54,"TurnoverRate":6.22,"Amount":144315988.0,"Average":9.429644091607043}]	[4.65,4.85,5.04,5.09,5.14,5.13,5.31,5.65,5.55,5.62]
[{"Open":7.48,"Close":7.96,"High":8.14,"Low":7.43,"TurnoverRate":5.16,"Amount":197625419.0,"Average":15.579334731298925},{"Open":8.14,"Close":8.11,"High":8.25,"Low":7.91,"TurnoverRate":6.7,"Amount":266348486.0,"Average":16.1506525179638},{"Open":8.23,"Close":8.75,"High":8.78,"Low":8.09,"TurnoverRate":12.58,"Amount":521750768.0,"Average":16.856770741793746},{"Open":8.59,"Close":8.5,"High":8.76,"Low":8.4,"TurnoverRate":8.85,"Amount":372193216.0,"Average":17.09087976930106},{"Open":8.4,"Close":8.5,"High":8.73,"Low":8.36,"TurnoverRate":7.23,"Amount":303730960.0,"Average":17.06535866187964},{"Open":8.5,"Close":8.24,"High":8.5,"Low":8.1,"TurnoverRate":6.76,"Amount":275297424.0,"Average":16.539445956419083},{"Open":8.14,"Close":8.16,"High":8.41,"Low":8.12,"TurnoverRate":4.2,"Amount":170849872.0,"Average":16.518086472271637},{"Open":8.15,"Close":8.3,"High":8.33,"Low":8.15,"TurnoverRate":3.66,"Amount":148661100.0,"Average":16.507078692856904},{"Open":8.43,"Close":8.65,"High":9.0,"Low":8.35,"TurnoverRate":10.14,"Amount":432796656.0,"Average":17.35010587334485},{"Open":8.69,"Close":9.5,"High":9.51,"Low":8.69,"TurnoverRate":11.4,"Amount":506339504.0,"Average":18.050740047556406},{"Open":9.65,"Close":9.39,"High":9.85,"Low":9.06,"TurnoverRate":10.69,"Amount":494819968.0,"Average":18.809798642920953},{"Open":9.29,"Close":9.63,"High":9.75,"Low":9.08,"TurnoverRate":11.28,"Amount":523212832.0,"Average":18.84636668827894},{"Open":9.75,"Close":9.91,"High":10.15,"Low":9.5,"TurnoverRate":10.1,"Amount":486131776.0,"Average":19.56138743581902},{"Open":9.9,"Close":9.63,"High":9.9,"Low":9.4,"TurnoverRate":7.82,"Amount":370648672.0,"Average":19.26548531628463},{"Open":9.55,"Close":9.3,"High":10.12,"Low":9.26,"TurnoverRate":10.21,"Amount":486240512.0,"Average":19.3587890418158},{"Open":9.2,"Close":9.34,"High":9.54,"Low":8.55,"TurnoverRate":5.8,"Amount":263629106.0,"Average":18.460646331386638},{"Open":9.35,"Close":10.06,"High":10.18,"Low":9.3,"TurnoverRate":9.01,"Amount":436872864.0,"Average":19.699722410107952},{"Open":10.1,"Close":11.07,"High":11.07,"Low":9.8,"TurnoverRate":10.21,"Amount":529570016.0,"Average":21.075148780031597},{"Open":11.6,"Close":12.17,"High":12.17,"Low":11.39,"TurnoverRate":11.76,"Amount":689888944.0,"Average":23.85103989987865},{"Open":12.14,"Close":11.68,"High":12.14,"Low":10.96,"TurnoverRate":10.9,"Amount":609269424.0,"Average":22.722657188783177},{"Open":12.25,"Close":12.23,"High":12.68,"Low":11.5,"TurnoverRate":11.01,"Amount":660935136.0,"Average":24.3962223116305},{"Open":11.9,"Close":11.55,"High":12.22,"Low":11.01,"TurnoverRate":8.96,"Amount":511545456.0,"Average":23.20281293799072},{"Open":11.53,"Close":11.5,"High":11.74,"Low":11.15,"TurnoverRate":4.41,"Amount":248538751.0,"Average":22.908697587818345},{"Open":11.51,"Close":12.16,"High":12.38,"Low":11.19,"TurnoverRate":6.83,"Amount":399641200.0,"Average":23.7658154830576},{"Open":12.3,"Close":12.51,"High":12.7,"Low":12.16,"TurnoverRate":5.83,"Amount":357560624.0,"Average":24.94579997907001},{"Open":12.44,"Close":12.52,"High":12.75,"Low":12.25,"TurnoverRate":6.48,"Amount":397649200.0,"Average":24.93379817158049},{"Open":12.65,"Close":12.42,"High":12.75,"Low":12.26,"TurnoverRate":5.35,"Amount":329580032.0,"Average":25.060452271241086},{"Open":12.53,"Close":11.39,"High":12.65,"Low":11.25,"TurnoverRate":5.37,"Amount":311385872.0,"Average":23.573587299664624},{"Open":11.38,"Close":11.32,"High":11.55,"Low":10.54,"TurnoverRate":4.53,"Amount":245855583.0,"Average":22.04607134210314},{"Open":11.39,"Close":10.68,"High":11.51,"Low":10.6,"TurnoverRate":3.95,"Amount":216200252.0,"Average":22.248546642655004}]	[10.35,9.6,10.1,10.77,9.37,9.32,8.39,7.55,6.8,6.12]
[{"Open":7.81,"Close":8.04,"High":8.05,"Low":7.78,"TurnoverRate":6.19,"Amount":242036458.0,"Average":7.94914815702786},{"Open":8.06,"Close":8.84,"High":8.84,"Low":7.99,"TurnoverRate":13.54,"Amount":571737536.0,"Average":8.581052922274303},{"Open":8.99,"Close":8.83,"High":9.39,"Low":8.82,"TurnoverRate":15.51,"Amount":693248848.0,"Average":9.085199167030337},{"Open":8.83,"Close":8.8,"High":8.89,"Low":8.46,"TurnoverRate":6.36,"Amount":269854000.0,"Average":8.627404591623053},{"Open":8.8,"Close":8.89,"High":8.98,"Low":8.65,"TurnoverRate":5.81,"Amount":252941442.0,"Average":8.846921293138726},{"Open":8.99,"Close":8.74,"High":9.25,"Low":8.61,"TurnoverRate":6.94,"Amount":305874064.0,"Average":8.959141911484725},{"Open":8.61,"Close":8.05,"High":8.84,"Low":7.87,"TurnoverRate":7.47,"Amount":310618960.0,"Average":8.446792264015489},{"Open":8.0,"Close":8.16,"High":8.27,"Low":7.29,"TurnoverRate":6.6,"Amount":254848185.0,"Average":7.844789495879802},{"Open":8.1,"Close":8.0,"High":8.14,"Low":7.88,"TurnoverRate":4.42,"Amount":174237182.0,"Average":8.003765928321405},{"Open":7.98,"Close":7.73,"High":7.98,"Low":7.36,"TurnoverRate":4.01,"Amount":151751039.0,"Average":7.689982517128147},{"Open":7.8,"Close":7.91,"High":7.95,"Low":7.75,"TurnoverRate":3.25,"Amount":125686275.0,"Average":7.856423343063777},{"Open":7.93,"Close":8.06,"High":8.16,"Low":7.87,"TurnoverRate":4.74,"Amount":187162559.0,"Average":8.029075141780993},{"Open":8.06,"Close":8.11,"High":8.15,"Low":7.81,"TurnoverRate":4.14,"Amount":162878939.0,"Average":8.004508413437911},{"Open":8.0,"Close":7.79,"High":8.03,"Low":7.75,"TurnoverRate":3.81,"Amount":147415252.0,"Average":7.8639082887900225},{"Open":7.72,"Close":7.68,"High":7.96,"Low":7.58,"TurnoverRate":3.15,"Amount":120596496.0,"Average":7.772145522508298},{"Open":7.63,"Close":7.55,"High":7.8,"Low":7.4,"TurnoverRate":4.72,"Amount":175167146.0,"Average":7.536210106955092},{"Open":7.53,"Close":7.4,"High":7.53,"Low":7.36,"TurnoverRate":2.61,"Amount":95248032.0,"Average":7.419573433872903},{"Open":7.3,"Close":7.61,"High":7.68,"Low":7.24,"TurnoverRate":2.84,"Amount":104673987.0,"Average":7.479331123035919},{"Open":7.64,"Close":7.7,"High":7.82,"Low":7.58,"TurnoverRate":2.96,"Amount":112385566.0,"Average":7.725155760241957},{"Open":7.7,"Close":7.78,"High":7.85,"Low":7.69,"TurnoverRate":3.14,"Amount":119925913.0,"Average":7.772558427417787},{"Open":7.8,"Close":8.12,"High":8.18,"Low":7.8,"TurnoverRate":5.53,"Amount":218141368.0,"Average":8.014835030789353},{"Open":8.15,"Close":8.02,"High":8.34,"Low":8.01,"TurnoverRate":5.27,"Amount":211466411.0,"Average":8.161291618585228},{"Open":8.02,"Close":8.72,"High":8.76,"Low":7.91,"TurnoverRate":6.72,"Amount":271685328.0,"Average":8.21196066992906},{"Open":8.7,"Close":8.58,"High":8.7,"Low":8.45,"TurnoverRate":6.73,"Amount":283593152.0,"Average":8.565698683097741},{"Open":8.75,"Close":8.5,"High":8.94,"Low":8.43,"TurnoverRate":8.24,"Amount":353008352.0,"Average":8.710921509791534},{"Open":8.5,"Close":8.38,"High":8.6,"Low":8.14,"TurnoverRate":4.64,"Amount":190070565.0,"Average":8.31596663472771},{"Open":8.4,"Close":8.5,"High":8.57,"Low":8.35,"TurnoverRate":3.67,"Amount":153324300.0,"Average":8.48117069177241},{"Open":8.5,"Close":8.11,"High":8.62,"Low":8.09,"TurnoverRate":5.02,"Amount":207086792.0,"Average":8.37550169259827},{"Open":8.05,"Close":8.22,"High":8.23,"Low":7.96,"TurnoverRate":3.09,"Amount":123351742.0,"Average":8.10681935882438},{"Open":8.22,"Close":8.34,"High":8.45,"Low":8.19,"TurnoverRate":3.49,"Amount":142755111.0,"Average":8.305365335722556}]	[8.31,8.05,6.88,7.2,7.32,7.02,7.44,7.4,7.3,6.55]
[{"Open":6.55,"Close":6.78,"High":6.98,"Low":6.51,"TurnoverRate":5.16,"Amount":171061167.0,"Average":6.734346942873002},{"Open":7.03,"Close":6.99,"High":7.09,"Low":6.87,"TurnoverRate":4.34,"Amount":148863391.0,"Average":6.962675325768702},{"Open":6.86,"Close":7.69,"High":7.69,"Low":6.8,"TurnoverRate":5.34,"Amount":197091189.0,"Average":7.494189519072823},{"Open":7.71,"Close":7.77,"High":8.05,"Low":7.61,"TurnoverRate":11.73,"Amount":449546320.0,"Average":7.785592163600088},{"Open":7.73,"Close":7.91,"High":8.1,"Low":7.5,"TurnoverRate":9.91,"Amount":383396816.0,"Average":7.86130879370762},{"Open":7.9,"Close":7.93,"High":7.97,"Low":7.68,"TurnoverRate":5.39,"Amount":207239892.0,"Average":7.817187410413869},{"Open":7.99,"Close":8.18,"High":8.58,"Low":7.92,"TurnoverRate":8.44,"Amount":341961360.0,"Average":8.233842508764495},{"Open":8.1,"Close":7.58,"High":8.15,"Low":7.42,"TurnoverRate":8.48,"Amount":322647216.0,"Average":7.732040279328806},{"Open":7.61,"Close":7.84,"High":7.97,"Low":7.6,"TurnoverRate":5.53,"Amount":211412934.0,"Average":7.76762245932719},{"Open":7.76,"Close":7.92,"High":8.23,"Low":7.7,"TurnoverRate":7.56,"Amount":296821072.0,"Average":7.974537883082445},{"Open":7.85,"Close":7.94,"High":7.98,"Low":7.7,"TurnoverRate":4.45,"Amount":171418260.0,"Average":7.826603049949776},{"Open":7.97,"Close":8.22,"High":8.28,"Low":7.97,"TurnoverRate":6.64,"Amount":266678496.0,"Average":8.161820168391285},{"Open":8.18,"Close":8.29,"High":8.54,"Low":8.1,"TurnoverRate":7.42,"Amount":303937440.0,"Average":8.318711648046069},{"Open":8.26,"Close":8.12,"High":8.36,"Low":8.04,"TurnoverRate":5.01,"Amount":201086089.0,"Average":8.157385926623071},{"Open":8.01,"Close":8.09,"High":8.14,"Low":7.81,"TurnoverRate":4.65,"Amount":182026889.0,"Average":7.956103178037406},{"Open":8.12,"Close":8.36,"High":8.58,"Low":8.12,"TurnoverRate":7.32,"Amount":302157824.0,"Average":8.387005931678829},{"Open":8.27,"Close":8.51,"High":8.55,"Low":8.13,"TurnoverRate":5.73,"Amount":233502066.0,"Average":8.287974060822899},{"Open":8.54,"Close":8.48,"High":8.79,"Low":8.46,"TurnoverRate":7.42,"Amount":315247808.0,"Average":8.6306128941295},{"Open":8.45,"Close":8.97,"High":9.23,"Low":8.43,"TurnoverRate":8.95,"Amount":386735360.0,"Average":8.78460846534406},{"Open":8.96,"Close":9.59,"High":9.62,"Low":8.9,"TurnoverRate":10.55,"Amount":482584272.0,"Average":9.291759831179434},{"Open":9.38,"Close":9.29,"High":9.54,"Low":9.12,"TurnoverRate":8.42,"Amount":386601408.0,"Average":9.32616885466572},{"Open":9.35,"Close":9.09,"High":9.43,"Low":8.89,"TurnoverRate":7.72,"Amount":345160656.0,"Average":9.086809881847476},{"Open":9.09,"Close":8.72,"High":9.39,"Low":8.27,"TurnoverRate":9.98,"Amount":434120208.0,"Average":8.84126399139743},{"Open":8.57,"Close":8.46,"High":8.71,"Low":8.4,"TurnoverRate":5.9,"Amount":248143410.0,"Average":8.549799988285274},{"Open":8.4,"Close":8.76,"High":8.78,"Low":8.32,"TurnoverRate":4.91,"Amount":206723074.0,"Average":8.550968091531061},{"Open":8.67,"Close":9.01,"High":9.11,"Low":8.6,"TurnoverRate":6.82,"Amount":300183680.0,"Average":8.945246275839668},{"Open":9.0,"Close":9.18,"High":9.2,"Low":8.9,"TurnoverRate":6.06,"Amount":270012800.0,"Average":9.055909203721466},{"Open":9.15,"Close":9.04,"High":9.57,"Low":8.97,"TurnoverRate":7.71,"Amount":352080176.0,"Average":9.275617425759268},{"Open":8.98,"Close":9.16,"High":9.27,"Low":8.68,"TurnoverRate":6.43,"Amount":285162704.0,"Average":9.00979466229388},{"Open":9.0,"Close":8.96,"High":9.16,"Low":8.91,"TurnoverRate":3.52,"Amount":156334540.0,"Average":9.022284678778366}]	[8.94,9.1,9.0,8.8,7.6,7.33,7.19,6.66,6.94,7.15]
[{"Open":7.45,"Close":7.63,"High":7.67,"Low":7.42,"TurnoverRate":5.41,"Amount":201556111.0,"Average":7.569500251620511},{"Open":7.59,"Close":7.76,"High":7.83,"Low":7.53,"TurnoverRate":6.23,"Amount":236124655.0,"Average":7.701114930645019},{"Open":7.72,"Close":7.73,"High":7.76,"Low":7.57,"TurnoverRate":3.86,"Amount":145425307.0,"Average":7.656905389965618},{"Open":7.7,"Close":7.79,"High":7.95,"Low":7.68,"TurnoverRate":5.09,"Amount":196138247.0,"Average":7.8308079610332575},{"Open":7.74,"Close":7.76,"High":7.88,"Low":7.67,"TurnoverRate":4.95,"Amount":189340455.0,"Average":7.768482823135532},{"Open":7.69,"Close":7.74,"High":7.77,"Low":7.57,"TurnoverRate":4.17,"Amount":157202531.0,"Average":7.661576787550626},{"Open":7.66,"Close":7.69,"High":7.75,"Low":7.61,"TurnoverRate":3.43,"Amount":129688381.0,"Average":7.685100768578929},{"Open":7.66,"Close":8.07,"High":8.21,"Low":7.65,"TurnoverRate":10.58,"Amount":415118896.0,"Average":7.97408484685498},{"Open":7.99,"Close":7.61,"High":8.09,"Low":7.38,"TurnoverRate":8.22,"Amount":314023920.0,"Average":7.765622673890948},{"Open":7.51,"Close":7.42,"High":7.65,"Low":7.28,"TurnoverRate":4.2,"Amount":154082367.0,"Average":7.450395143391792},{"Open":7.43,"Close":7.43,"High":7.58,"Low":7.39,"TurnoverRate":2.88,"Amount":105938544.0,"Average":7.485077261133446},{"Open":7.44,"Close":7.09,"High":7.44,"Low":6.96,"TurnoverRate":3.6,"Amount":125939941.0,"Average":7.109707741986474},{"Open":7.1,"Close":7.23,"High":7.26,"Low":7.08,"TurnoverRate":1.78,"Amount":62607303.0,"Average":7.166750955836901},{"Open":7.19,"Close":7.24,"High":7.33,"Low":7.15,"TurnoverRate":1.7,"Amount":60406269.0,"Average":7.233244204425711},{"Open":7.24,"Close":7.35,"High":7.38,"Low":7.21,"TurnoverRate":1.77,"Amount":63599379.0,"Average":7.2959331658464395},{"Open":7.32,"Close":7.25,"High":7.35,"Low":7.25,"TurnoverRate":1.59,"Amount":56997880.0,"Average":7.30058791131377},{"Open":7.21,"Close":7.37,"High":7.38,"Low":7.16,"TurnoverRate":1.59,"Amount":57114719.0,"Average":7.282532673696559},{"Open":7.37,"Close":7.45,"High":7.47,"Low":7.35,"TurnoverRate":1.88,"Amount":68648672.0,"Average":7.429509956709957},{"Open":7.43,"Close":7.44,"High":7.51,"Low":7.38,"TurnoverRate":1.87,"Amount":68743904.0,"Average":7.456520994001714},{"Open":7.38,"Close":7.27,"High":7.49,"Low":7.26,"TurnoverRate":1.79,"Amount":64642664.0,"Average":7.353194025776069},{"Open":7.24,"Close":7.45,"High":7.55,"Low":7.2,"TurnoverRate":2.43,"Amount":88342298.0,"Average":7.381974045941858},{"Open":7.42,"Close":7.59,"High":7.66,"Low":7.31,"TurnoverRate":3.84,"Amount":141972292.0,"Average":7.506518833407355},{"Open":7.53,"Close":7.65,"High":7.72,"Low":7.52,"TurnoverRate":3.38,"Amount":127023052.0,"Average":7.646463520346737},{"Open":7.61,"Close":7.67,"High":7.69,"Low":7.5,"TurnoverRate":2.89,"Amount":108279099.0,"Average":7.6033353697071835},{"Open":7.64,"Close":7.6,"High":7.7,"Low":7.56,"TurnoverRate":2.39,"Amount":89597996.0,"Average":7.628997309355948},{"Open":7.63,"Close":7.72,"High":7.74,"Low":7.56,"TurnoverRate":2.58,"Amount":96778817.0,"Average":7.637036449579003},{"Open":7.68,"Close":7.54,"High":7.68,"Low":7.5,"TurnoverRate":2.49,"Amount":92684071.0,"Average":7.56938331999412},{"Open":7.51,"Close":7.57,"High":7.59,"Low":7.48,"TurnoverRate":1.72,"Amount":63744686.0,"Average":7.539288704908338},{"Open":7.55,"Close":7.66,"High":7.72,"Low":7.52,"TurnoverRate":2.43,"Amount":91064934.0,"Average":7.629370900042727},{"Open":7.58,"Close":7.52,"High":7.61,"Low":7.4,"TurnoverRate":2.19,"Amount":80919218.0,"Average":7.504123783999332}]	[7.53,7.73,7.89,7.8,7.85,7.75,7.71,7.87,8.14,8.06]
[{"Open":11.88,"Close":11.46,"High":11.91,"Low":11.33,"TurnoverRate":5.72,"Amount":325154848.0,"Average":11.553338497288923},{"Open":11.48,"Close":11.36,"High":11.56,"Low":11.11,"TurnoverRate":4.23,"Amount":235569202.0,"Average":11.31586743909},{"Open":11.35,"Close":11.35,"High":11.63,"Low":11.23,"TurnoverRate":2.64,"Amount":148618120.0,"Average":11.431107897732517},{"Open":11.36,"Close":11.14,"High":11.49,"Low":11.05,"TurnoverRate":3.33,"Amount":184742415.0,"Average":11.278466859176683},{"Open":11.17,"Close":11.34,"High":11.57,"Low":11.1,"TurnoverRate":3.63,"Amount":202621617.0,"Average":11.333763123891776},{"Open":11.27,"Close":11.3,"High":11.49,"Low":11.16,"TurnoverRate":2.83,"Amount":157037148.0,"Average":11.287242539244437},{"Open":11.4,"Close":10.79,"High":11.4,"Low":10.75,"TurnoverRate":5.03,"Amount":273101024.0,"Average":11.033404061053158},{"Open":10.79,"Close":10.75,"High":10.94,"Low":10.58,"TurnoverRate":3.72,"Amount":196948165.0,"Average":10.753380562380562},{"Open":10.85,"Close":10.56,"High":10.88,"Low":10.35,"TurnoverRate":3.63,"Amount":187549556.0,"Average":10.508037561210655},{"Open":10.6,"Close":10.48,"High":10.72,"Low":10.3,"TurnoverRate":3.71,"Amount":191742508.0,"Average":10.49321446943578},{"Open":10.5,"Close":10.53,"High":10.74,"Low":10.29,"TurnoverRate":4.01,"Amount":207636249.0,"Average":10.510939339789312},{"Open":10.59,"Close":10.42,"High":10.61,"Low":10.39,"TurnoverRate":2.06,"Amount":106235466.0,"Average":10.480384547086794},{"Open":10.5,"Close":10.45,"High":10.57,"Low":10.32,"TurnoverRate":2.28,"Amount":116727442.0,"Average":10.411031314942159},{"Open":10.47,"Close":10.31,"High":10.5,"Low":10.2,"TurnoverRate":2.21,"Amount":112105868.0,"Average":10.329386811141518},{"Open":10.11,"Close":10.42,"High":10.53,"Low":9.9,"TurnoverRate":2.67,"Amount":135735213.0,"Average":10.313834048858325},{"Open":10.36,"Close":10.43,"High":10.55,"Low":10.36,"TurnoverRate":1.56,"Amount":80068525.0,"Average":10.461550773492213},{"Open":10.49,"Close":10.89,"High":10.94,"Low":10.38,"TurnoverRate":3.3,"Amount":174258158.0,"Average":10.734081840077367},{"Open":10.88,"Close":10.81,"High":11.0,"Low":10.77,"TurnoverRate":2.07,"Amount":110883034.0,"Average":10.884758417591048},{"Open":10.52,"Close":10.65,"High":10.76,"Low":10.52,"TurnoverRate":1.74,"Amount":91379633.0,"Average":10.653907847640811},{"Open":10.66,"Close":9.73,"High":10.69,"Low":9.59,"TurnoverRate":3.9,"Amount":193029899.0,"Average":10.05542122042445},{"Open":9.7,"Close":9.63,"High":9.82,"Low":9.27,"TurnoverRate":2.69,"Amount":125958247.0,"Average":9.526414082589623},{"Open":9.6,"Close":9.55,"High":9.67,"Low":9.32,"TurnoverRate":2.57,"Amount":120100106.0,"Average":9.5059525731744},{"Open":9.51,"Close":9.63,"High":9.82,"Low":9.34,"TurnoverRate":1.72,"Amount":81920751.0,"Average":9.65352175911196},{"Open":9.64,"Close":9.77,"High":9.89,"Low":9.56,"TurnoverRate":1.51,"Amount":72783538.0,"Average":9.782996585929729},{"Open":9.7,"Close":9.64,"High":9.81,"Low":9.6,"TurnoverRate":1.27,"Amount":60329154.0,"Average":9.684740500537782},{"Open":9.66,"Close":9.53,"High":9.73,"Low":9.42,"TurnoverRate":1.64,"Amount":77202058.0,"Average":9.53794791332065},{"Open":9.58,"Close":9.96,"High":10.2,"Low":9.58,"TurnoverRate":2.94,"Amount":143734088.0,"Average":9.950989878290248},{"Open":9.88,"Close":9.95,"High":10.09,"Low":9.83,"TurnoverRate":1.41,"Amount":69151516.0,"Average":9.962472771278742},{"Open":9.89,"Close":9.83,"High":10.04,"Low":9.8,"TurnoverRate":1.48,"Amount":72217507.0,"Average":9.91617331246224},{"Open":9.71,"Close":9.9,"High":9.9,"Low":9.52,"TurnoverRate":1.1,"Amount":52496656.0,"Average":9.741808194774347}]	[9.91,9.8,10.01,9.8,9.78,9.8,9.78,9.87,9.81,9.72]
[{"Open":9.4,"Close":9.2,"High":9.48,"Low":9.19,"TurnoverRate":1.64,"Amount":75141477.0,"Average":9.30855852730944},{"Open":9.22,"Close":9.42,"High":9.5,"Low":9.2,"TurnoverRate":5.35,"Amount":245966998.0,"Average":9.348127577255918},{"Open":9.44,"Close":9.5,"High":9.65,"Low":9.4,"TurnoverRate":5.34,"Amount":250561152.0,"Average":9.530627574638363},{"Open":9.43,"Close":9.49,"High":9.62,"Low":9.34,"TurnoverRate":3.62,"Amount":169674640.0,"Average":9.520462796191246},{"Open":9.46,"Close":9.66,"High":9.67,"Low":9.43,"TurnoverRate":5.31,"Amount":250476562.0,"Average":9.590813476641024},{"Open":9.62,"Close":9.59,"High":9.74,"Low":9.55,"TurnoverRate":3.42,"Amount":161906588.0,"Average":9.615661666013375},{"Open":9.55,"Close":9.59,"High":9.78,"Low":9.5,"TurnoverRate":4.07,"Amount":193371179.0,"Average":9.660395915451444},{"Open":9.57,"Close":9.55,"High":9.64,"Low":9.47,"TurnoverRate":2.66,"Amount":124684398.0,"Average":9.537623480635514},{"Open":9.56,"Close":9.56,"High":9.62,"Low":9.43,"TurnoverRate":2.87,"Amount":134555535.0,"Average":9.512720929246083},{"Open":9.56,"Close":9.45,"High":9.57,"Low":9.43,"TurnoverRate":1.41,"Amount":65624028.0,"Average":9.488314272081894},{"Open":9.46,"Close":9.38,"High":9.6,"Low":9.27,"TurnoverRate":3.77,"Amount":175011675.0,"Average":9.43286270979982},{"Open":9.33,"Close":9.2,"High":9.36,"Low":9.11,"TurnoverRate":1.91,"Amount":86724372.0,"Average":9.209733024658581},{"Open":9.16,"Close":9.26,"High":9.31,"Low":9.13,"TurnoverRate":2.43,"Amount":110111099.0,"Average":9.218792300865692},{"Open":9.28,"Close":9.27,"High":9.35,"Low":9.2,"TurnoverRate":2.12,"Amount":96831611.0,"Average":9.266537570816109},{"Open":9.31,"Close":9.19,"High":9.31,"Low":9.18,"TurnoverRate":1.45,"Amount":65595974.0,"Average":9.210977181773503},{"Open":9.17,"Close":9.31,"High":9.4,"Low":9.06,"TurnoverRate":7.69,"Amount":347922800.0,"Average":9.195986699864145},{"Open":9.2,"Close":9.13,"High":9.39,"Low":9.1,"TurnoverRate":10.45,"Amount":474211840.0,"Average":9.22472678605471},{"Open":9.07,"Close":8.67,"High":9.18,"Low":8.49,"TurnoverRate":5.11,"Amount":223326961.0,"Average":8.889838266670912},{"Open":8.65,"Close":8.14,"High":8.65,"Low":8.04,"TurnoverRate":4.98,"Amount":201148382.0,"Average":8.214429661210755},{"Open":8.11,"Close":8.11,"High":8.18,"Low":8.1,"TurnoverRate":1.84,"Amount":73634624.0,"Average":8.119376336972103},{"Open":8.11,"Close":8.12,"High":8.15,"Low":8.11,"TurnoverRate":1.11,"Amount":44167210.0,"Average":8.118524713710642},{"Open":8.11,"Close":8.14,"High":8.15,"Low":8.08,"TurnoverRate":1.7,"Amount":67854087.0,"Average":8.097726209513807},{"Open":8.15,"Close":8.09,"High":8.19,"Low":8.08,"TurnoverRate":0.84,"Amount":33408471.0,"Average":8.118310410186625},{"Open":8.11,"Close":8.13,"High":8.15,"Low":8.05,"TurnoverRate":1.34,"Amount":53431949.0,"Average":8.089009007645144},{"Open":8.11,"Close":8.1,"High":8.14,"Low":8.07,"TurnoverRate":0.98,"Amount":39060298.0,"Average":8.084172858414222},{"Open":8.11,"Close":8.08,"High":8.12,"Low":8.07,"TurnoverRate":1.14,"Amount":45182787.0,"Average":8.081776342855099},{"Open":8.08,"Close":8.06,"High":8.1,"Low":8.05,"TurnoverRate":1.51,"Amount":59760797.0,"Average":8.065755682124927},{"Open":8.06,"Close":8.07,"High":8.09,"Low":8.06,"TurnoverRate":1.07,"Amount":42533230.0,"Average":8.067147788483423},{"Open":8.06,"Close":8.06,"High":8.08,"Low":8.06,"TurnoverRate":0.74,"Amount":29368611.0,"Average":8.062319433387323},{"Open":8.08,"Close":8.35,"High":8.87,"Low":7.94,"TurnoverRate":2.64,"Amount":107576794.0,"Average":8.272147300591325}]	[8.3,8.25,8.27,8.1,8.11,8.1,8.12,8.12,8.1,8.21]
[{"Open":8.4,"Close":8.45,"High":8.47,"Low":8.31,"TurnoverRate":0.48,"Amount":19878046.0,"Average":8.38382370307887},{"Open":8.39,"Close":8.39,"High":8.48,"Low":8.29,"TurnoverRate":0.89,"Amount":36788436.0,"Average":8.355690923957482},{"Open":8.39,"Close":8.38,"High":8.44,"Low":8.32,"TurnoverRate":0.36,"Amount":14978351.0,"Average":8.370131880413524},{"Open":8.34,"Close":8.19,"High":8.37,"Low":8.12,"TurnoverRate":0.95,"Amount":38441060.0,"Average":8.211620703650695},{"Open":8.2,"Close":8.36,"High":8.36,"Low":8.18,"TurnoverRate":1.41,"Amount":57452545.0,"Average":8.280851109829921},{"Open":8.35,"Close":8.49,"High":8.5,"Low":8.31,"TurnoverRate":1.17,"Amount":48421286.0,"Average":8.403555362721278},{"Open":8.46,"Close":8.55,"High":8.56,"Low":8.41,"TurnoverRate":0.74,"Amount":31113265.0,"Average":8.505307400016402},{"Open":8.54,"Close":8.54,"High":8.62,"Low":8.48,"TurnoverRate":0.94,"Amount":39582500.0,"Average":8.552645794170394},{"Open":8.51,"Close":8.66,"High":8.7,"Low":8.51,"TurnoverRate":1.06,"Amount":45156393.0,"Average":8.64104883462819},{"Open":8.65,"Close":8.63,"High":8.69,"Low":8.57,"TurnoverRate":0.78,"Amount":32925649.0,"Average":8.625828246574624},{"Open":8.59,"Close":8.6,"High":8.64,"Low":8.54,"TurnoverRate":0.96,"Amount":40475559.0,"Average":8.601024033659874},{"Open":8.61,"Close":8.57,"High":8.62,"Low":8.52,"TurnoverRate":0.52,"Amount":21911369.0,"Average":8.56448131644778},{"Open":8.56,"Close":8.55,"High":8.61,"Low":8.51,"TurnoverRate":0.36,"Amount":15001301.0,"Average":8.554574019160585},{"Open":8.56,"Close":8.54,"High":8.58,"Low":8.48,"TurnoverRate":0.6,"Amount":25246701.0,"Average":8.515194778913285},{"Open":8.53,"Close":8.54,"High":8.55,"Low":8.47,"TurnoverRate":0.45,"Amount":18694045.0,"Average":8.501930598508277},{"Open":8.56,"Close":8.52,"High":8.58,"Low":8.48,"TurnoverRate":0.41,"Amount":17216975.0,"Average":8.517773215257508},{"Open":8.49,"Close":8.51,"High":8.53,"Low":8.43,"TurnoverRate":0.79,"Amount":32946007.0,"Average":8.4598415673788},{"Open":8.5,"Close":8.5,"High":8.51,"Low":8.4,"TurnoverRate":0.4,"Amount":16680950.0,"Average":8.461474079334483},{"Open":8.5,"Close":8.55,"High":8.58,"Low":8.45,"TurnoverRate":0.48,"Amount":20327981.0,"Average":8.532922385929563},{"Open":8.58,"Close":8.59,"High":8.62,"Low":8.51,"TurnoverRate":0.55,"Amount":23105822.0,"Average":8.580593434343434},{"Open":8.59,"Close":8.59,"High":8.63,"Low":8.55,"TurnoverRate":0.46,"Amount":19475277.0,"Average":8.592665784248842},{"Open":8.59,"Close":8.51,"High":8.59,"Low":8.45,"TurnoverRate":0.49,"Amount":20373458.0,"Average":8.499565289945766},{"Open":8.47,"Close":8.51,"High":8.57,"Low":8.41,"TurnoverRate":0.51,"Amount":21376851.0,"Average":8.482204190143639},{"Open":8.45,"Close":8.58,"High":8.58,"Low":8.44,"TurnoverRate":0.49,"Amount":20391602.0,"Average":8.520998704609084},{"Open":8.53,"Close":8.65,"High":8.71,"Low":8.51,"TurnoverRate":1.08,"Amount":45989751.0,"Average":8.640142594123393},{"Open":8.65,"Close":8.64,"High":8.7,"Low":8.61,"TurnoverRate":0.28,"Amount":11812663.0,"Average":8.641936498646572},{"Open":8.62,"Close":8.68,"High":8.69,"Low":8.62,"TurnoverRate":0.31,"Amount":13326848.0,"Average":8.65323550418804},{"Open":8.68,"Close":8.68,"High":8.74,"Low":8.64,"TurnoverRate":0.46,"Amount":19435129.0,"Average":8.673299268118528},{"Open":8.6,"Close":8.52,"High":8.6,"Low":8.48,"TurnoverRate":0.96,"Amount":40113405.0,"Average":8.521712483004759},{"Open":8.5,"Close":8.54,"High":8.55,"Low":8.48,"TurnoverRate":0.63,"Amount":26212245.0,"Average":8.509364043630697}]	[8.55,8.49,8.55,8.56,8.65,8.58,8.56,8.55,8.58,8.56]
[{"Open":9.06,"Close":9.15,"High":9.2,"Low":9.0,"TurnoverRate":1.54,"Amount":69115053.0,"Average":9.111589764547684},{"Open":9.15,"Close":9.21,"High":9.26,"Low":9.08,"TurnoverRate":0.99,"Amount":44844723.0,"Average":9.197219590229496},{"Open":9.2,"Close":9.2,"High":9.26,"Low":9.16,"TurnoverRate":0.57,"Amount":25634504.0,"Average":9.20019524100061},{"Open":9.2,"Close":9.14,"High":9.27,"Low":9.09,"TurnoverRate":1.66,"Amount":75296332.0,"Average":9.199981916817359},{"Open":9.14,"Close":9.03,"High":9.14,"Low":8.98,"TurnoverRate":1.4,"Amount":62475904.0,"Average":9.041767949404461},{"Open":8.96,"Close":8.99,"High":9.05,"Low":8.91,"TurnoverRate":0.84,"Amount":37178204.0,"Average":8.97633975566179},{"Open":8.99,"Close":8.89,"High":9.06,"Low":8.8,"TurnoverRate":0.38,"Amount":16761833.0,"Average":8.913024034882485},{"Open":8.88,"Close":8.82,"High":8.88,"Low":8.73,"TurnoverRate":1.1,"Amount":47669671.0,"Average":8.80846871650837},{"Open":8.78,"Close":8.85,"High":8.91,"Low":8.64,"TurnoverRate":1.11,"Amount":48166200.0,"Average":8.823749244325573},{"Open":8.85,"Close":8.83,"High":8.9,"Low":8.78,"TurnoverRate":0.28,"Amount":12024859.0,"Average":8.815879032258065},{"Open":8.8,"Close":8.87,"High":8.92,"Low":8.68,"TurnoverRate":1.33,"Amount":57940435.0,"Average":8.829422297400262},{"Open":8.87,"Close":8.78,"High":8.87,"Low":8.69,"TurnoverRate":0.68,"Amount":29197900.0,"Average":8.780267035544597},{"Open":8.78,"Close":8.78,"High":8.8,"Low":8.7,"TurnoverRate":1.09,"Amount":47143452.0,"Average":8.774792837732196},{"Open":8.8,"Close":8.78,"High":8.87,"Low":8.78,"TurnoverRate":0.58,"Amount":25111344.0,"Average":8.82648295254833},{"Open":8.78,"Close":9.02,"High":9.08,"Low":8.78,"TurnoverRate":1.3,"Amount":57574467.0,"Average":8.986041578873436},{"Open":9.04,"Close":8.99,"High":9.08,"Low":8.95,"TurnoverRate":0.71,"Amount":31696194.0,"Average":9.012537746310672},{"Open":9.05,"Close":8.99,"High":9.05,"Low":8.97,"TurnoverRate":0.54,"Amount":24074062.0,"Average":9.00840517886544},{"Open":8.97,"Close":9.01,"High":9.04,"Low":8.9,"TurnoverRate":0.27,"Amount":11912258.0,"Average":8.98631412190706},{"Open":9.28,"Close":9.35,"High":9.87,"Low":9.2,"TurnoverRate":4.7,"Amount":218322475.0,"Average":9.435422843214369},{"Open":9.44,"Close":9.16,"High":9.46,"Low":9.03,"TurnoverRate":1.79,"Amount":80779527.0,"Average":9.172924724345071},{"Open":9.08,"Close":8.85,"High":9.15,"Low":8.62,"TurnoverRate":1.61,"Amount":69426035.0,"Average":8.7808809207614},{"Open":8.79,"Close":8.7,"High":8.85,"Low":8.64,"TurnoverRate":1.44,"Amount":62111981.0,"Average":8.74668802455923},{"Open":8.65,"Close":8.78,"High":8.83,"Low":8.65,"TurnoverRate":0.74,"Amount":31648615.0,"Average":8.730893266021132},{"Open":8.83,"Close":8.76,"High":8.86,"Low":8.65,"TurnoverRate":1.26,"Amount":54323471.0,"Average":8.73100998087401},{"Open":8.7,"Close":8.66,"High":8.75,"Low":8.63,"TurnoverRate":0.47,"Amount":20050387.0,"Average":8.669312953995158},{"Open":8.66,"Close":8.67,"High":8.68,"Low":8.58,"TurnoverRate":0.66,"Amount":27837402.0,"Average":8.618924391603196},{"Open":8.68,"Close":8.64,"High":8.7,"Low":8.58,"TurnoverRate":0.4,"Amount":17157078.0,"Average":8.618182640144665},{"Open":8.62,"Close":8.63,"High":8.64,"Low":8.59,"TurnoverRate":0.31,"Amount":13123578.0,"Average":8.603932341178785},{"Open":8.63,"Close":8.61,"High":8.65,"Low":8.58,"TurnoverRate":0.42,"Amount":17642898.0,"Average":8.605452151009658},{"Open":8.6,"Close":8.61,"High":8.64,"Low":8.59,"TurnoverRate":0.33,"Amount":13940513.0,"Average":8.604723782482562}]	[8.61,8.62,8.59,8.6,8.61,8.6,8.6,8.61,8.6,8.6]
[{"Open":5.55,"Close":5.4,"High":5.55,"Low":5.38,"TurnoverRate":1.97,"Amount":52592618.0,"Average":5.438121620084582},{"Open":5.4,"Close":5.83,"High":5.89,"Low":5.39,"TurnoverRate":7.26,"Amount":202169751.0,"Average":5.657550854216513},{"Open":5.84,"Close":6.07,"High":6.18,"Low":5.72,"TurnoverRate":6.31,"Amount":186306570.0,"Average":6.002415379559645},{"Open":6.09,"Close":6.1,"High":6.16,"Low":5.95,"TurnoverRate":3.71,"Amount":110781801.0,"Average":6.071832646394668},{"Open":6.05,"Close":6.16,"High":6.22,"Low":5.99,"TurnoverRate":3.49,"Amount":105149897.0,"Average":6.1158551154539635},{"Open":6.14,"Close":6.13,"High":6.16,"Low":5.9,"TurnoverRate":3.48,"Amount":104052852.0,"Average":6.080837092966175},{"Open":6.11,"Close":6.03,"High":6.16,"Low":6.02,"TurnoverRate":1.85,"Amount":55467864.0,"Average":6.101940991397329},{"Open":6.01,"Close":6.17,"High":6.18,"Low":5.97,"TurnoverRate":2.61,"Amount":78473787.0,"Average":6.100168451983023},{"Open":6.15,"Close":6.29,"High":6.35,"Low":6.09,"TurnoverRate":2.54,"Amount":77683209.0,"Average":6.226961195321956},{"Open":6.24,"Close":6.17,"High":6.39,"Low":6.16,"TurnoverRate":2.09,"Amount":64683383.0,"Average":6.279391412400858},{"Open":6.16,"Close":6.24,"High":6.27,"Low":6.12,"TurnoverRate":1.01,"Amount":30612034.0,"Average":6.188750202167233},{"Open":6.05,"Close":5.99,"High":6.18,"Low":5.76,"TurnoverRate":2.37,"Amount":70212963.0,"Average":6.011641166145811},{"Open":5.86,"Close":6.13,"High":6.17,"Low":5.8,"TurnoverRate":1.31,"Amount":38964526.0,"Average":6.037641936283625},{"Open":6.15,"Close":6.14,"High":6.27,"Low":6.0,"TurnoverRate":1.88,"Amount":57156546.0,"Average":6.178484904171486},{"Open":6.13,"Close":6.03,"High":6.15,"Low":6.0,"TurnoverRate":1.01,"Amount":30264620.0,"Average":6.06760761041721},{"Open":6.17,"Close":6.06,"High":6.17,"Low":6.03,"TurnoverRate":0.73,"Amount":21881041.0,"Average":6.0657669170848},{"Open":6.08,"Close":6.0,"High":6.08,"Low":5.99,"TurnoverRate":1.42,"Amount":41967466.0,"Average":6.026604534945503},{"Open":6.02,"Close":6.17,"High":6.45,"Low":6.02,"TurnoverRate":1.93,"Amount":58788998.0,"Average":6.1838892161400265},{"Open":6.03,"Close":6.01,"High":6.22,"Low":6.0,"TurnoverRate":1.35,"Amount":40315146.0,"Average":6.076499864347512},{"Open":6.01,"Close":5.82,"High":6.1,"Low":5.8,"TurnoverRate":1.84,"Amount":53644936.0,"Average":5.937786927887542},{"Open":5.8,"Close":5.79,"High":5.81,"Low":5.53,"TurnoverRate":1.37,"Amount":38381586.0,"Average":5.690460347818352},{"Open":5.83,"Close":5.93,"High":5.97,"Low":5.74,"TurnoverRate":0.93,"Amount":26593015.0,"Average":5.816622192086441},{"Open":5.94,"Close":5.85,"High":5.99,"Low":5.85,"TurnoverRate":0.74,"Amount":21636055.0,"Average":5.902459351811436},{"Open":5.83,"Close":5.84,"High":5.9,"Low":5.8,"TurnoverRate":0.52,"Amount":14835922.0,"Average":5.843214651437574},{"Open":5.86,"Close":5.9,"High":6.12,"Low":5.84,"TurnoverRate":1.1,"Amount":32303659.0,"Average":5.955689343657817},{"Open":5.8,"Close":5.78,"High":5.89,"Low":5.64,"TurnoverRate":0.69,"Amount":19518862.0,"Average":5.739660069985591},{"Open":5.72,"Close":5.8,"High":5.96,"Low":5.65,"TurnoverRate":0.93,"Amount":26464879.0,"Average":5.798360939485562},{"Open":5.79,"Close":5.78,"High":5.87,"Low":5.65,"TurnoverRate":0.59,"Amount":16731968.0,"Average":5.737789513391173},{"Open":5.82,"Close":5.75,"High":5.88,"Low":5.74,"TurnoverRate":0.57,"Amount":16200674.0,"Average":5.784302342187947},{"Open":5.72,"Close":5.54,"High":5.72,"Low":5.54,"TurnoverRate":0.62,"Amount":17202840.0,"Average":5.619822939466205}]	[5.6,5.42,5.37,5.53,5.2,5.25,5.73,5.72,5.69,5.71]
[{"Open":4.02,"Close":3.94,"High":4.1,"Low":3.82,"TurnoverRate":1.02,"Amount":19878496.0,"Average":3.9681596965765045},{"Open":3.82,"Close":3.84,"High":3.89,"Low":3.61,"TurnoverRate":1.5,"Amount":27795787.0,"Average":3.7745501086366104},{"Open":3.84,"Close":3.84,"High":3.85,"Low":3.71,"TurnoverRate":0.79,"Amount":14749118.0,"Average":3.81035393200372},{"Open":3.8,"Close":3.82,"High":3.88,"Low":3.77,"TurnoverRate":0.6,"Amount":11198264.0,"Average":3.817893696089462},{"Open":3.79,"Close":3.64,"High":3.82,"Low":3.6,"TurnoverRate":0.68,"Amount":12409049.0,"Average":3.684396971496437},{"Open":3.6,"Close":3.73,"High":3.75,"Low":3.58,"TurnoverRate":0.63,"Amount":11445869.0,"Average":3.7058437479764295},{"Open":3.74,"Close":3.75,"High":3.78,"Low":3.69,"TurnoverRate":0.49,"Amount":8957073.0,"Average":3.7350706809557566},{"Open":3.81,"Close":3.86,"High":3.9,"Low":3.75,"TurnoverRate":0.75,"Amount":14052371.0,"Average":3.829610017986592},{"Open":3.82,"Close":3.8,"High":3.88,"Low":3.77,"TurnoverRate":0.76,"Amount":14269691.0,"Average":3.8203284964660527},{"Open":3.78,"Close":3.8,"High":3.85,"Low":3.78,"TurnoverRate":0.54,"Amount":10112587.0,"Average":3.8205398768370546},{"Open":3.81,"Close":3.7,"High":3.84,"Low":3.65,"TurnoverRate":0.61,"Amount":11230382.0,"Average":3.717684719279661},{"Open":3.65,"Close":3.75,"High":3.79,"Low":3.65,"TurnoverRate":0.48,"Amount":8826736.0,"Average":3.7377666737243276},{"Open":3.77,"Close":3.78,"High":3.78,"Low":3.68,"TurnoverRate":0.52,"Amount":9562156.0,"Average":3.737699253410468},{"Open":3.76,"Close":4.16,"High":4.16,"Low":3.75,"TurnoverRate":2.49,"Amount":48599390.0,"Average":3.9741424003794292},{"Open":4.14,"Close":4.06,"High":4.18,"Low":4.02,"TurnoverRate":2.01,"Amount":40429580.0,"Average":4.089951543231733},{"Open":4.0,"Close":4.15,"High":4.26,"Low":3.97,"TurnoverRate":2.71,"Amount":55280517.0,"Average":4.145551672678461},{"Open":4.14,"Close":4.02,"High":4.17,"Low":4.0,"TurnoverRate":1.35,"Amount":27026008.0,"Average":4.064305822906641},{"Open":4.04,"Close":3.86,"High":4.06,"Low":3.8,"TurnoverRate":1.21,"Amount":23087285.0,"Average":3.887337306999377},{"Open":3.92,"Close":4.07,"High":4.2,"Low":3.92,"TurnoverRate":1.95,"Amount":39093566.0,"Average":4.063864737312626},{"Open":4.1,"Close":3.95,"High":4.1,"Low":3.9,"TurnoverRate":1.02,"Amount":19929400.0,"Average":3.9851626707192707},{"Open":3.95,"Close":3.8,"High":3.95,"Low":3.7,"TurnoverRate":1.06,"Amount":19893214.0,"Average":3.817689030475167},{"Open":3.8,"Close":3.88,"High":4.16,"Low":3.77,"TurnoverRate":1.3,"Amount":25427679.0,"Average":3.9832196061845013},{"Open":3.85,"Close":4.21,"High":4.27,"Low":3.73,"TurnoverRate":4.17,"Amount":84266598.0,"Average":4.107400052642354},{"Open":4.08,"Close":4.18,"High":4.22,"Low":4.02,"TurnoverRate":3.78,"Amount":76665876.0,"Average":4.120381372101147},{"Open":4.16,"Close":4.35,"High":4.39,"Low":4.11,"TurnoverRate":5.12,"Amount":107190299.0,"Average":4.254748284252434},{"Open":4.28,"Close":4.4,"High":4.46,"Low":4.23,"TurnoverRate":3.9,"Amount":83578352.0,"Average":4.3504107934789396},{"Open":4.35,"Close":4.26,"High":4.37,"Low":4.2,"TurnoverRate":2.24,"Amount":47236538.0,"Average":4.279524724129809},{"Open":4.17,"Close":4.21,"High":4.23,"Low":4.09,"TurnoverRate":1.79,"Amount":36549648.0,"Average":4.158756571012448},{"Open":4.2,"Close":4.24,"High":4.24,"Low":4.12,"TurnoverRate":1.49,"Amount":30682246.0,"Average":4.180826020602823},{"Open":4.23,"Close":4.12,"High":4.25,"Low":4.11,"TurnoverRate":1.09,"Amount":22261860.0,"Average":4.168731508183214}]	[4.06,4.03,3.92,3.81,3.85,3.96,3.94,4.07,4.12,4.05]
[{"Open":4.1,"Close":3.9,"High":4.19,"Low":3.8,"TurnoverRate":19.53,"Amount":381454752.0,"Average":3.9687493055165395},{"Open":3.93,"Close":4.08,"High":4.29,"Low":3.9,"TurnoverRate":18.85,"Amount":379939088.0,"Average":4.096767003230495},{"Open":3.77,"Close":3.76,"High":3.89,"Low":3.67,"TurnoverRate":13.05,"Amount":241540123.0,"Average":3.762078674348443},{"Open":3.77,"Close":3.78,"High":3.81,"Low":3.65,"TurnoverRate":7.31,"Amount":134452220.0,"Average":3.736932625148349},{"Open":3.78,"Close":3.97,"High":4.15,"Low":3.7,"TurnoverRate":14.03,"Amount":273390000.0,"Average":3.9611692686637445},{"Open":3.9,"Close":3.8,"High":3.91,"Low":3.75,"TurnoverRate":7.1,"Amount":133100534.0,"Average":3.8078225693401424},{"Open":3.8,"Close":3.94,"High":4.07,"Low":3.67,"TurnoverRate":7.51,"Amount":143839040.0,"Average":3.8902858502889877},{"Open":3.92,"Close":4.07,"High":4.31,"Low":3.81,"TurnoverRate":14.97,"Amount":302732368.0,"Average":4.109755083699986},{"Open":4.1,"Close":4.01,"High":4.24,"Low":3.97,"TurnoverRate":8.63,"Amount":172875424.0,"Average":4.069323064030921},{"Open":3.9,"Close":3.98,"High":4.0,"Low":3.86,"TurnoverRate":7.13,"Amount":138183633.0,"Average":3.937438965316799},{"Open":3.98,"Close":4.38,"High":4.38,"Low":3.92,"TurnoverRate":14.28,"Amount":296404320.0,"Average":4.217015494887441},{"Open":4.45,"Close":4.32,"High":4.65,"Low":4.18,"TurnoverRate":19.21,"Amount":415400768.0,"Average":4.394840547142882},{"Open":4.21,"Close":4.11,"High":4.27,"Low":4.04,"TurnoverRate":9.32,"Amount":190748716.0,"Average":4.161357386104572},{"Open":4.03,"Close":4.14,"High":4.18,"Low":3.93,"TurnoverRate":5.8,"Amount":116203434.0,"Average":4.069745175638286},{"Open":4.12,"Close":4.09,"High":4.18,"Low":4.06,"TurnoverRate":3.93,"Amount":79494377.0,"Average":4.114828769605052},{"Open":4.02,"Close":3.79,"High":4.05,"Low":3.68,"TurnoverRate":6.38,"Amount":120689447.0,"Average":3.847202867644012},{"Open":3.73,"Close":3.76,"High":3.83,"Low":3.66,"TurnoverRate":3.22,"Amount":59341251.0,"Average":3.743785787288809},{"Open":3.78,"Close":3.79,"High":3.82,"Low":3.72,"TurnoverRate":2.71,"Amount":50376190.0,"Average":3.778932247126954},{"Open":3.78,"Close":3.8,"High":3.8,"Low":3.61,"TurnoverRate":3.15,"Amount":57863035.0,"Average":3.7378497186747026},{"Open":3.81,"Close":3.72,"High":3.94,"Low":3.7,"TurnoverRate":5.11,"Amount":97113195.0,"Average":3.861190763028257},{"Open":3.65,"Close":3.67,"High":3.74,"Low":3.45,"TurnoverRate":3.91,"Amount":69637272.0,"Average":3.6152106446270693},{"Open":3.79,"Close":3.78,"High":3.87,"Low":3.74,"TurnoverRate":3.8,"Amount":71015604.0,"Average":3.802607908757463},{"Open":3.78,"Close":3.88,"High":3.92,"Low":3.74,"TurnoverRate":5.17,"Amount":97906820.0,"Average":3.8498853765664873},{"Open":3.79,"Close":3.77,"High":3.82,"Low":3.64,"TurnoverRate":3.51,"Amount":64640074.0,"Average":3.7431711525989066},{"Open":3.77,"Close":3.61,"High":3.77,"Low":3.58,"TurnoverRate":3.5,"Amount":63030092.0,"Average":3.662687594065792},{"Open":3.58,"Close":3.6,"High":3.67,"Low":3.57,"TurnoverRate":2.05,"Amount":36501695.0,"Average":3.6214873204222555},{"Open":3.59,"Close":3.54,"High":3.59,"Low":3.49,"TurnoverRate":2.24,"Amount":38988311.0,"Average":3.533950691139814},{"Open":3.54,"Close":3.59,"High":3.61,"Low":3.54,"TurnoverRate":1.67,"Amount":29345860.0,"Average":3.5808595275283093},{"Open":3.63,"Close":3.56,"High":3.66,"Low":3.54,"TurnoverRate":1.94,"Amount":34344113.0,"Average":3.593232161540071},{"Open":3.58,"Close":3.58,"High":3.61,"Low":3.5,"TurnoverRate":2.12,"Amount":37097212.0,"Average":3.5600905924013704}]	[3.57,3.37,3.46,3.49,3.58,3.75,3.67,3.69,3.6,3.72]
[{"Open":4.45,"Close":4.7,"High":4.71,"Low":4.41,"TurnoverRate":12.72,"Amount":287752112.0,"Average":4.596620362679071},{"Open":4.8,"Close":4.76,"High":4.89,"Low":4.56,"TurnoverRate":11.04,"Amount":255581519.0,"Average":4.7049357350613015},{"Open":4.76,"Close":5.0,"High":5.08,"Low":4.65,"TurnoverRate":12.54,"Amount":303346000.0,"Average":4.914571040668267},{"Open":4.8,"Close":4.66,"High":5.01,"Low":4.61,"TurnoverRate":10.77,"Amount":256011393.0,"Average":4.830093786436342},{"Open":4.62,"Close":4.9,"High":4.96,"Low":4.62,"TurnoverRate":8.51,"Amount":201772418.0,"Average":4.815685768156758},{"Open":4.91,"Close":5.39,"High":5.39,"Low":4.85,"TurnoverRate":20.33,"Amount":520503408.0,"Average":5.202744872256207},{"Open":5.19,"Close":5.06,"High":5.27,"Low":4.95,"TurnoverRate":14.29,"Amount":360596064.0,"Average":5.126909659624079},{"Open":4.9,"Close":4.7,"High":5.0,"Low":4.61,"TurnoverRate":8.61,"Amount":201975994.0,"Average":4.764450006251135},{"Open":4.75,"Close":4.77,"High":4.85,"Low":4.65,"TurnoverRate":5.41,"Amount":127031099.0,"Average":4.768900080338171},{"Open":4.77,"Close":4.9,"High":4.92,"Low":4.63,"TurnoverRate":5.41,"Amount":127284614.0,"Average":4.780570958558369},{"Open":4.88,"Close":4.8,"High":4.9,"Low":4.78,"TurnoverRate":4.68,"Amount":111155070.0,"Average":4.824103794875356},{"Open":4.81,"Close":4.75,"High":4.81,"Low":4.64,"TurnoverRate":3.66,"Amount":85215176.0,"Average":4.735123469138272},{"Open":4.75,"Close":4.81,"High":4.85,"Low":4.73,"TurnoverRate":4.61,"Amount":108957607.0,"Average":4.801015523448206},{"Open":4.82,"Close":4.79,"High":4.82,"Low":4.67,"TurnoverRate":3.91,"Amount":91499671.0,"Average":4.749602693008456},{"Open":4.69,"Close":4.7,"High":4.79,"Low":4.65,"TurnoverRate":3.12,"Amount":72582276.0,"Average":4.722026933836445},{"Open":4.72,"Close":4.5,"High":4.79,"Low":4.48,"TurnoverRate":4.42,"Amount":101114689.0,"Average":4.649998804328331},{"Open":4.54,"Close":4.53,"High":4.56,"Low":4.3,"TurnoverRate":3.81,"Amount":83415943.0,"Average":4.446739574282074},{"Open":4.47,"Close":4.43,"High":4.61,"Low":4.42,"TurnoverRate":3.41,"Amount":75822090.0,"Average":4.523181411441866},{"Open":4.42,"Close":4.54,"High":4.54,"Low":4.33,"TurnoverRate":3.32,"Amount":72855274.0,"Average":4.462311904353578},{"Open":4.54,"Close":4.71,"High":4.75,"Low":4.54,"TurnoverRate":4.52,"Amount":104008991.0,"Average":4.672776287710313},{"Open":4.75,"Close":4.93,"High":4.95,"Low":4.68,"TurnoverRate":9.14,"Amount":217976341.0,"Average":4.849015543004091},{"Open":4.89,"Close":4.91,"High":4.94,"Low":4.79,"TurnoverRate":5.53,"Amount":132597310.0,"Average":4.870174169188728},{"Open":4.92,"Close":4.8,"High":4.93,"Low":4.73,"TurnoverRate":5.15,"Amount":122356849.0,"Average":4.83125506888151},{"Open":4.83,"Close":4.99,"High":5.1,"Low":4.73,"TurnoverRate":9.23,"Amount":222503493.0,"Average":4.900655752508656},{"Open":4.88,"Close":4.92,"High":4.98,"Low":4.85,"TurnoverRate":4.64,"Amount":112293221.0,"Average":4.912816136709658},{"Open":4.87,"Close":4.84,"High":4.9,"Low":4.76,"TurnoverRate":4.34,"Amount":103184476.0,"Average":4.832430675564922},{"Open":4.86,"Close":4.84,"High":4.96,"Low":4.8,"TurnoverRate":4.6,"Amount":110337557.0,"Average":4.876194636685846},{"Open":4.83,"Close":4.7,"High":4.85,"Low":4.62,"TurnoverRate":4.16,"Amount":97129974.0,"Average":4.747565802658012},{"Open":4.75,"Close":4.71,"High":4.91,"Low":4.7,"TurnoverRate":3.65,"Amount":86488335.0,"Average":4.813330828950663},{"Open":4.7,"Close":4.86,"High":4.87,"Low":4.6,"TurnoverRate":3.97,"Amount":93264218.0,"Average":4.775678119719392}]	[4.82,4.98,4.99,5.13,4.96,4.84,4.98,5.12,5.0,4.25]
[{"Open":4.09,"Close":4.05,"High":4.11,"Low":4.03,"TurnoverRate":2.26,"Amount":45199922.0,"Average":4.0574800491925425},{"Open":4.02,"Close":3.97,"High":4.05,"Low":3.92,"TurnoverRate":2.36,"Amount":46234008.0,"Average":3.976058685425822},{"Open":3.98,"Close":3.93,"High":4.0,"Low":3.9,"TurnoverRate":1.73,"Amount":33629388.0,"Average":3.945351603744809},{"Open":3.92,"Close":3.97,"High":3.97,"Low":3.9,"TurnoverRate":1.43,"Amount":27745586.0,"Average":3.9450009242012767},{"Open":3.94,"Close":3.76,"High":3.96,"Low":3.71,"TurnoverRate":2.78,"Amount":51938686.0,"Average":3.792806046443698},{"Open":3.76,"Close":3.77,"High":3.79,"Low":3.72,"TurnoverRate":1.4,"Amount":25968018.0,"Average":3.7576537832636348},{"Open":3.78,"Close":3.77,"High":3.84,"Low":3.72,"TurnoverRate":1.6,"Amount":29822486.0,"Average":3.78597275647129},{"Open":3.77,"Close":3.76,"High":3.83,"Low":3.73,"TurnoverRate":1.39,"Amount":25789406.0,"Average":3.7820478376277697},{"Open":3.77,"Close":3.76,"High":3.81,"Low":3.72,"TurnoverRate":1.17,"Amount":21700635.0,"Average":3.774679944338146},{"Open":3.76,"Close":3.81,"High":3.85,"Low":3.63,"TurnoverRate":2.16,"Amount":39911472.0,"Average":3.748330359323053},{"Open":3.8,"Close":3.84,"High":3.87,"Low":3.78,"TurnoverRate":1.71,"Amount":32233150.0,"Average":3.834130297731625},{"Open":3.84,"Close":3.89,"High":3.96,"Low":3.82,"TurnoverRate":2.8,"Amount":53764364.0,"Average":3.9011699657514365},{"Open":3.87,"Close":3.77,"High":3.88,"Low":3.75,"TurnoverRate":1.85,"Amount":34487070.0,"Average":3.783219245705259},{"Open":3.78,"Close":3.79,"High":3.85,"Low":3.78,"TurnoverRate":1.7,"Amount":31885757.0,"Average":3.812717565466938},{"Open":3.81,"Close":3.66,"High":3.81,"Low":3.65,"TurnoverRate":1.9,"Amount":34492856.0,"Average":3.6948845778925157},{"Open":3.66,"Close":3.7,"High":3.71,"Low":3.63,"TurnoverRate":1.12,"Amount":20347145.0,"Average":3.6838079805916646},{"Open":3.7,"Close":3.81,"High":3.82,"Low":3.7,"TurnoverRate":2.13,"Amount":39658810.0,"Average":3.788394707933324},{"Open":3.82,"Close":3.84,"High":3.86,"Low":3.8,"TurnoverRate":1.87,"Amount":35170444.0,"Average":3.829701206498541},{"Open":3.85,"Close":3.8,"High":3.87,"Low":3.78,"TurnoverRate":1.32,"Amount":24800025.0,"Average":3.813041974169742},{"Open":3.85,"Close":3.84,"High":3.88,"Low":3.78,"TurnoverRate":1.34,"Amount":25169948.0,"Average":3.82661578691316},{"Open":3.84,"Close":3.83,"High":3.89,"Low":3.82,"TurnoverRate":1.78,"Amount":33624723.0,"Average":3.84682618494663},{"Open":3.84,"Close":3.8,"High":3.85,"Low":3.78,"TurnoverRate":1.3,"Amount":24316859.0,"Average":3.8111212287438287},{"Open":3.79,"Close":3.81,"High":3.84,"Low":3.73,"TurnoverRate":1.3,"Amount":24085440.0,"Average":3.7769825463783344},{"Open":3.72,"Close":3.65,"High":3.72,"Low":3.6,"TurnoverRate":2.97,"Amount":53535778.0,"Average":3.661742782295849},{"Open":3.63,"Close":3.6,"High":3.69,"Low":3.58,"TurnoverRate":1.51,"Amount":26949900.0,"Average":3.633188185016919},{"Open":3.48,"Close":3.37,"High":3.52,"Low":3.3,"TurnoverRate":2.95,"Amount":49186027.0,"Average":3.3860682224975904},{"Open":3.39,"Close":3.35,"High":3.44,"Low":3.34,"TurnoverRate":1.54,"Amount":25602900.0,"Average":3.381706511689341},{"Open":3.36,"Close":3.38,"High":3.41,"Low":3.35,"TurnoverRate":1.48,"Amount":24723446.0,"Average":3.384640637406566},{"Open":3.41,"Close":3.33,"High":3.43,"Low":3.32,"TurnoverRate":1.47,"Amount":24361964.0,"Average":3.378585158167723},{"Open":3.31,"Close":3.42,"High":3.42,"Low":3.31,"TurnoverRate":1.31,"Amount":21692503.0,"Average":3.3705469320530153}]	[3.38,3.45,3.34,3.45,3.46,3.51,3.52,3.53,3.52,3.35]
[{"Open":3.48,"Close":3.4,"High":3.48,"Low":3.35,"TurnoverRate":2.7,"Amount":45180702.0,"Average":3.3991409741344287},{"Open":3.39,"Close":3.31,"High":3.41,"Low":3.3,"TurnoverRate":2.0,"Amount":32975295.0,"Average":3.3545228431043426},{"Open":3.32,"Close":3.37,"High":3.37,"Low":3.26,"TurnoverRate":1.35,"Amount":22109890.0,"Average":3.334975941596151},{"Open":3.38,"Close":3.33,"High":3.42,"Low":3.32,"TurnoverRate":1.54,"Amount":25652433.0,"Average":3.374343347978217},{"Open":3.35,"Close":3.33,"High":3.36,"Low":3.29,"TurnoverRate":1.17,"Amount":19227012.0,"Average":3.3298716683119447},{"Open":3.34,"Close":3.26,"High":3.34,"Low":3.23,"TurnoverRate":1.64,"Amount":26367182.0,"Average":3.2690506713614442},{"Open":3.24,"Close":3.27,"High":3.3,"Low":3.23,"TurnoverRate":0.8,"Amount":12792626.0,"Average":3.2687617538838922},{"Open":3.28,"Close":3.26,"High":3.33,"Low":3.25,"TurnoverRate":1.11,"Amount":18013221.0,"Average":3.291949962535865},{"Open":3.26,"Close":3.12,"High":3.26,"Low":3.09,"TurnoverRate":1.79,"Amount":27821658.0,"Average":3.1656530050292426},{"Open":3.14,"Close":3.15,"High":3.16,"Low":3.09,"TurnoverRate":1.07,"Amount":16473620.0,"Average":3.1255682464994496},{"Open":3.16,"Close":3.11,"High":3.16,"Low":3.09,"TurnoverRate":0.89,"Amount":13683133.0,"Average":3.1180942506209695},{"Open":3.11,"Close":3.17,"High":3.19,"Low":3.11,"TurnoverRate":1.4,"Amount":21748726.0,"Average":3.1593611179709176},{"Open":3.15,"Close":3.1,"High":3.16,"Low":3.1,"TurnoverRate":1.02,"Amount":15662504.0,"Average":3.122259787895702},{"Open":3.12,"Close":3.15,"High":3.18,"Low":3.09,"TurnoverRate":1.47,"Amount":22737511.0,"Average":3.143058112852838},{"Open":3.13,"Close":3.21,"High":3.21,"Low":3.12,"TurnoverRate":1.48,"Amount":23157693.0,"Average":3.1749397441697855},{"Open":3.2,"Close":3.24,"High":3.5,"Low":3.18,"TurnoverRate":3.46,"Amount":56343110.0,"Average":3.304775060120828},{"Open":3.18,"Close":3.23,"High":3.25,"Low":3.15,"TurnoverRate":2.18,"Amount":34429253.0,"Average":3.208900207842077},{"Open":3.25,"Close":3.28,"High":3.35,"Low":3.16,"TurnoverRate":2.73,"Amount":43761698.0,"Average":3.2600567656962363},{"Open":3.25,"Close":3.27,"High":3.29,"Low":3.17,"TurnoverRate":1.95,"Amount":31142831.0,"Average":3.2374351324379393},{"Open":3.26,"Close":3.27,"High":3.32,"Low":3.24,"TurnoverRate":1.54,"Amount":24724004.0,"Average":3.2692465554174492},{"Open":3.25,"Close":3.26,"High":3.3,"Low":3.2,"TurnoverRate":1.35,"Amount":21652668.0,"Average":3.2632046297133557},{"Open":3.26,"Close":3.31,"High":3.32,"Low":3.24,"TurnoverRate":2.0,"Amount":32447231.0,"Average":3.2953395149496263},{"Open":3.32,"Close":3.34,"High":3.36,"Low":3.26,"TurnoverRate":1.76,"Amount":28831497.0,"Average":3.3219072034288875},{"Open":3.35,"Close":3.46,"High":3.47,"Low":3.31,"TurnoverRate":3.46,"Amount":57824430.0,"Average":3.3996772259065895},{"Open":3.42,"Close":3.4,"High":3.42,"Low":3.36,"TurnoverRate":2.16,"Amount":36066384.0,"Average":3.3918335794156094},{"Open":3.36,"Close":3.34,"High":3.39,"Low":3.33,"TurnoverRate":1.99,"Amount":32834760.0,"Average":3.356033443038492},{"Open":3.35,"Close":3.4,"High":3.41,"Low":3.34,"TurnoverRate":2.01,"Amount":33397318.0,"Average":3.3761264430561453},{"Open":3.38,"Close":3.37,"High":3.4,"Low":3.33,"TurnoverRate":1.63,"Amount":27034291.0,"Average":3.361595976175377},{"Open":3.36,"Close":3.34,"High":3.42,"Low":3.33,"TurnoverRate":1.72,"Amount":28480493.0,"Average":3.3691966355936214},{"Open":3.38,"Close":3.44,"High":3.49,"Low":3.35,"TurnoverRate":3.09,"Amount":51930231.0,"Average":3.4162378133017564}]	[3.4,3.34,3.41,3.4,3.44,3.48,3.48,3.51,3.45,3.31]
[{"Open":3.66,"Close":3.5,"High":3.96,"Low":3.44,"TurnoverRate":7.98,"Amount":146093958.0,"Average":3.7205844691644767},{"Open":3.5,"Close":3.62,"High":3.65,"Low":3.4,"TurnoverRate":6.73,"Amount":117041812.0,"Average":3.53379644753885},{"Open":3.66,"Close":3.81,"High":3.98,"Low":3.61,"TurnoverRate":15.76,"Amount":301351136.0,"Average":3.8865061428103456},{"Open":3.68,"Close":3.74,"High":3.77,"Low":3.61,"TurnoverRate":9.74,"Amount":176607786.0,"Average":3.68297348417705},{"Open":3.78,"Close":3.77,"High":3.84,"Low":3.67,"TurnoverRate":8.07,"Amount":148571809.0,"Average":3.7397724246428794},{"Open":3.62,"Close":3.66,"High":3.77,"Low":3.6,"TurnoverRate":5.31,"Amount":95847087.0,"Average":3.669476265404803},{"Open":3.57,"Close":3.8,"High":3.83,"Low":3.54,"TurnoverRate":8.34,"Amount":152961799.0,"Average":3.728274913167997},{"Open":3.75,"Close":4.18,"High":4.18,"Low":3.64,"TurnoverRate":13.78,"Amount":271667152.0,"Average":4.006884237633868},{"Open":4.6,"Close":4.6,"High":4.6,"Low":4.6,"TurnoverRate":2.52,"Amount":57131549.0,"Average":4.6000007246435155},{"Open":4.54,"Close":4.18,"High":4.66,"Low":4.14,"TurnoverRate":25.55,"Amount":547773792.0,"Average":4.357627262645917},{"Open":3.76,"Close":3.89,"High":4.02,"Low":3.76,"TurnoverRate":17.3,"Amount":326925664.0,"Average":3.8394133639616723},{"Open":3.8,"Close":3.5,"High":3.88,"Low":3.5,"TurnoverRate":12.2,"Amount":220649604.0,"Average":3.6753310802144736},{"Open":3.4,"Close":3.39,"High":3.54,"Low":3.22,"TurnoverRate":7.05,"Amount":116868227.0,"Average":3.3670677226787133},{"Open":3.45,"Close":3.23,"High":3.47,"Low":3.23,"TurnoverRate":6.12,"Amount":100891777.0,"Average":3.3526214053579855},{"Open":3.23,"Close":3.31,"High":3.34,"Low":3.15,"TurnoverRate":5.45,"Amount":86911970.0,"Average":3.241351185037388},{"Open":3.33,"Close":3.31,"High":3.35,"Low":3.23,"TurnoverRate":3.9,"Amount":63155643.0,"Average":3.2921856282742983},{"Open":3.2,"Close":3.17,"High":3.33,"Low":3.14,"TurnoverRate":3.61,"Amount":57258767.0,"Average":3.225736989172197},{"Open":3.25,"Close":3.37,"High":3.49,"Low":3.19,"TurnoverRate":8.34,"Amount":137628386.0,"Average":3.3528400932559936},{"Open":3.36,"Close":3.38,"High":3.45,"Low":3.34,"TurnoverRate":6.44,"Amount":107360405.0,"Average":3.387201656996646},{"Open":3.35,"Close":3.34,"High":3.45,"Low":3.27,"TurnoverRate":5.4,"Amount":88949401.0,"Average":3.347952296533839},{"Open":3.37,"Close":3.25,"High":3.4,"Low":3.24,"TurnoverRate":3.8,"Amount":61911288.0,"Average":3.31466366848699},{"Open":3.18,"Close":3.12,"High":3.21,"Low":3.01,"TurnoverRate":3.14,"Amount":48148724.0,"Average":3.1139834821919403},{"Open":3.13,"Close":3.1,"High":3.19,"Low":3.1,"TurnoverRate":2.16,"Amount":33378365.0,"Average":3.136681138582692},{"Open":3.08,"Close":3.08,"High":3.16,"Low":3.07,"TurnoverRate":2.05,"Amount":31482578.0,"Average":3.115328774849837},{"Open":3.06,"Close":3.18,"High":3.18,"Low":3.06,"TurnoverRate":2.33,"Amount":35870531.0,"Average":3.128835186881242},{"Open":3.16,"Close":3.13,"High":3.19,"Low":3.11,"TurnoverRate":1.95,"Amount":30219184.0,"Average":3.147438236887056},{"Open":3.18,"Close":3.25,"High":3.25,"Low":3.17,"TurnoverRate":3.14,"Amount":49636272.0,"Average":3.211435743816357},{"Open":3.24,"Close":3.32,"High":3.36,"Low":3.22,"TurnoverRate":3.61,"Amount":58712960.0,"Average":3.303027200360046},{"Open":3.35,"Close":3.48,"High":3.55,"Low":3.31,"TurnoverRate":6.53,"Amount":109918477.0,"Average":3.4213099328925907},{"Open":3.49,"Close":3.31,"High":3.49,"Low":3.29,"TurnoverRate":5.09,"Amount":84289130.0,"Average":3.364123758246758}]	[3.29,3.22,3.25,3.17,3.21,3.24,3.18,3.13,3.16,3.11]
[{"Open":2.9,"Close":2.85,"High":2.91,"Low":2.85,"TurnoverRate":1.04,"Amount":14712288.0,"Average":2.8751222372046668},{"Open":2.88,"Close":2.89,"High":2.91,"Low":2.87,"TurnoverRate":1.14,"Amount":16195955.0,"Average":2.8853850813276085},{"Open":2.89,"Close":2.88,"High":2.9,"Low":2.86,"TurnoverRate":1.22,"Amount":17312611.0,"Average":2.880442399840277},{"Open":2.89,"Close":2.94,"High":2.95,"Low":2.88,"TurnoverRate":1.76,"Amount":25257615.0,"Average":2.9174259312734625},{"Open":2.94,"Close":3.02,"High":3.1,"Low":2.93,"TurnoverRate":2.77,"Amount":40881005.0,"Average":2.9969214133861155},{"Open":3.03,"Close":3.13,"High":3.15,"Low":3.02,"TurnoverRate":3.44,"Amount":52421825.0,"Average":3.093335280615105},{"Open":3.16,"Close":3.17,"High":3.2,"Low":3.09,"TurnoverRate":3.63,"Amount":56424461.0,"Average":3.155236372380164},{"Open":3.14,"Close":3.22,"High":3.24,"Low":3.12,"TurnoverRate":4.02,"Amount":62944217.0,"Average":3.180269754093805},{"Open":3.19,"Close":3.32,"High":3.36,"Low":3.18,"TurnoverRate":4.74,"Amount":76162075.0,"Average":3.2654510881682075},{"Open":3.33,"Close":3.22,"High":3.35,"Low":3.22,"TurnoverRate":3.52,"Amount":56641641.0,"Average":3.2724943380092903},{"Open":3.23,"Close":3.3,"High":3.31,"Low":3.22,"TurnoverRate":3.43,"Amount":55371654.0,"Average":3.2796895138362396},{"Open":3.3,"Close":3.27,"High":3.34,"Low":3.22,"TurnoverRate":3.29,"Amount":53002201.0,"Average":3.271922575945577},{"Open":3.3,"Close":3.35,"High":3.4,"Low":3.19,"TurnoverRate":7.69,"Amount":125441606.0,"Average":3.3130830241003633},{"Open":3.35,"Close":3.48,"High":3.58,"Low":3.26,"TurnoverRate":9.82,"Amount":165460236.0,"Average":3.424408676701595},{"Open":3.4,"Close":3.49,"High":3.6,"Low":3.23,"TurnoverRate":7.91,"Amount":133565915.0,"Average":3.429453971710055},{"Open":3.43,"Close":3.75,"High":3.84,"Low":3.42,"TurnoverRate":9.15,"Amount":163656739.0,"Average":3.6341513778784447},{"Open":3.62,"Close":3.57,"High":3.75,"Low":3.56,"TurnoverRate":6.99,"Amount":124991714.0,"Average":3.633723010550124},{"Open":3.55,"Close":3.43,"High":3.56,"Low":3.42,"TurnoverRate":4.94,"Amount":84884570.0,"Average":3.4911377255360017},{"Open":3.4,"Close":3.37,"High":3.41,"Low":3.27,"TurnoverRate":4.26,"Amount":69773050.0,"Average":3.3300902526214307},{"Open":3.32,"Close":3.26,"High":3.37,"Low":3.25,"TurnoverRate":2.95,"Amount":47998301.0,"Average":3.3041434737414552},{"Open":3.26,"Close":3.25,"High":3.3,"Low":3.15,"TurnoverRate":1.84,"Amount":29253229.0,"Average":3.2302593860424027},{"Open":3.26,"Close":3.26,"High":3.31,"Low":3.22,"TurnoverRate":1.71,"Amount":27533493.0,"Average":3.269661556365709},{"Open":3.25,"Close":3.33,"High":3.34,"Low":3.22,"TurnoverRate":2.76,"Amount":44693346.0,"Average":3.2865896004765163},{"Open":3.31,"Close":3.26,"High":3.41,"Low":3.25,"TurnoverRate":4.86,"Amount":79418851.0,"Average":3.324146704895046},{"Open":3.24,"Close":3.32,"High":3.34,"Low":3.23,"TurnoverRate":2.98,"Amount":48389683.0,"Average":3.297827535915819},{"Open":3.34,"Close":3.39,"High":3.41,"Low":3.31,"TurnoverRate":3.16,"Amount":52561502.0,"Average":3.3794219913330847},{"Open":3.42,"Close":3.36,"High":3.45,"Low":3.32,"TurnoverRate":2.69,"Amount":44558036.0,"Average":3.3617289222528197},{"Open":3.38,"Close":3.39,"High":3.44,"Low":3.33,"TurnoverRate":3.92,"Amount":65472232.0,"Average":3.3977659684885726},{"Open":3.38,"Close":3.41,"High":3.42,"Low":3.32,"TurnoverRate":3.73,"Amount":62159855.0,"Average":3.3827572038856086},{"Open":3.37,"Close":3.28,"High":3.4,"Low":3.22,"TurnoverRate":3.76,"Amount":60968251.0,"Average":3.294655069926291}]	[3.25,3.32,3.2,3.2,3.28,3.29,3.36,3.4,3.42,3.39]
[{"Open":3.0,"Close":2.96,"High":3.01,"Low":2.95,"TurnoverRate":0.79,"Amount":11620768.0,"Average":2.9732040424715365},{"Open":2.96,"Close":2.92,"High":2.96,"Low":2.86,"TurnoverRate":1.43,"Amount":20409413.0,"Average":2.895979141539553},{"Open":2.88,"Close":2.91,"High":2.93,"Low":2.84,"TurnoverRate":0.96,"Amount":13664642.0,"Average":2.8948059486484197},{"Open":2.92,"Close":2.81,"High":2.92,"Low":2.8,"TurnoverRate":1.11,"Amount":15586372.0,"Average":2.8551698113207546},{"Open":2.83,"Close":2.78,"High":2.83,"Low":2.73,"TurnoverRate":1.0,"Amount":13637902.0,"Average":2.774017452148974},{"Open":2.79,"Close":2.86,"High":2.88,"Low":2.74,"TurnoverRate":1.03,"Amount":14366037.0,"Average":2.83018853427896},{"Open":2.88,"Close":2.83,"High":2.89,"Low":2.82,"TurnoverRate":0.71,"Amount":9913768.0,"Average":2.8478837149176983},{"Open":2.86,"Close":2.97,"High":2.97,"Low":2.84,"TurnoverRate":2.06,"Amount":29707600.0,"Average":2.9281842017071775},{"Open":2.94,"Close":2.9,"High":2.97,"Low":2.89,"TurnoverRate":1.35,"Amount":19345420.0,"Average":2.9167614021862045},{"Open":2.95,"Close":2.96,"High":3.0,"Low":2.91,"TurnoverRate":1.62,"Amount":23556099.0,"Average":2.9526691234535405},{"Open":2.95,"Close":2.88,"High":2.97,"Low":2.85,"TurnoverRate":1.8,"Amount":25560221.0,"Average":2.890642924997738},{"Open":2.88,"Close":2.89,"High":2.9,"Low":2.83,"TurnoverRate":1.28,"Amount":18097637.0,"Average":2.8691795611643096},{"Open":2.89,"Close":3.0,"High":3.04,"Low":2.88,"TurnoverRate":3.58,"Amount":52199729.0,"Average":2.9638392137268483},{"Open":2.98,"Close":3.01,"High":3.06,"Low":2.91,"TurnoverRate":3.27,"Amount":47968147.0,"Average":2.9845043055175333},{"Open":2.98,"Close":3.01,"High":3.05,"Low":2.98,"TurnoverRate":1.84,"Amount":27424637.0,"Average":3.02359782584728},{"Open":3.03,"Close":2.97,"High":3.03,"Low":2.94,"TurnoverRate":1.42,"Amount":20780577.0,"Average":2.9699691291857824},{"Open":2.97,"Close":3.0,"High":3.04,"Low":2.94,"TurnoverRate":1.97,"Amount":29081884.0,"Average":3.000792867903502},{"Open":3.0,"Close":2.97,"High":3.03,"Low":2.94,"TurnoverRate":1.37,"Amount":20099404.0,"Average":2.97808655968944},{"Open":2.98,"Close":2.98,"High":3.02,"Low":2.92,"TurnoverRate":1.48,"Amount":21556574.0,"Average":2.9604578726910664},{"Open":2.98,"Close":3.01,"High":3.02,"Low":2.96,"TurnoverRate":1.71,"Amount":25144473.0,"Average":2.9932114755074104},{"Open":3.05,"Close":2.99,"High":3.07,"Low":2.98,"TurnoverRate":1.88,"Amount":28022165.0,"Average":3.0258249649065974},{"Open":2.98,"Close":2.95,"High":3.01,"Low":2.94,"TurnoverRate":1.44,"Amount":21052630.0,"Average":2.974585658777817},{"Open":2.93,"Close":2.98,"High":2.99,"Low":2.93,"TurnoverRate":1.14,"Amount":16572228.0,"Average":2.957108597123586},{"Open":3.0,"Close":2.93,"High":3.01,"Low":2.88,"TurnoverRate":1.66,"Amount":24015386.0,"Average":2.9411517029380425},{"Open":2.92,"Close":2.92,"High":2.99,"Low":2.89,"TurnoverRate":1.77,"Amount":25737938.0,"Average":2.9503127077649647},{"Open":2.92,"Close":3.05,"High":3.1,"Low":2.9,"TurnoverRate":4.57,"Amount":67829913.0,"Average":3.0135377459081942},{"Open":3.05,"Close":3.16,"High":3.29,"Low":3.0,"TurnoverRate":7.49,"Amount":115240734.0,"Average":3.12665628433833},{"Open":3.13,"Close":3.1,"High":3.21,"Low":3.07,"TurnoverRate":5.82,"Amount":89861287.0,"Average":3.1350970589261418},{"Open":3.06,"Close":3.09,"High":3.27,"Low":3.04,"TurnoverRate":5.61,"Amount":86696536.0,"Average":3.140461995993668},{"Open":3.09,"Close":3.14,"High":3.15,"Low":3.01,"TurnoverRate":5.04,"Amount":76320475.0,"Average":3.074723328995766}]	[3.1,3.09,2.96,2.93,2.92,2.77,2.74,2.71,2.72,2.67]
[{"Open":2.12,"Close":2.17,"High":2.18,"Low":2.12,"TurnoverRate":1.02,"Amount":10869240.0,"Average":2.162000238691968},{"Open":2.21,"Close":2.14,"High":2.22,"Low":2.12,"TurnoverRate":1.15,"Amount":12175550.0,"Average":2.1480831319136926},{"Open":2.11,"Close":2.16,"High":2.2,"Low":2.1,"TurnoverRate":1.55,"Amount":16494237.0,"Average":2.1649105513919333},{"Open":2.18,"Close":2.19,"High":2.22,"Low":2.17,"TurnoverRate":1.31,"Amount":14101325.0,"Average":2.190395010717947},{"Open":2.2,"Close":2.18,"High":2.24,"Low":2.17,"TurnoverRate":1.26,"Amount":13684802.0,"Average":2.2007658164742208},{"Open":2.18,"Close":2.2,"High":2.22,"Low":2.17,"TurnoverRate":1.11,"Amount":11991982.0,"Average":2.191597280602361},{"Open":2.2,"Close":2.23,"High":2.24,"Low":2.19,"TurnoverRate":1.38,"Amount":15042748.0,"Average":2.219512799704906},{"Open":2.24,"Close":2.27,"High":2.28,"Low":2.23,"TurnoverRate":1.48,"Amount":16453775.0,"Average":2.2531701472098598},{"Open":2.3,"Close":2.23,"High":2.32,"Low":2.22,"TurnoverRate":1.27,"Amount":14206976.0,"Average":2.2647817631117486},{"Open":2.23,"Close":2.19,"High":2.26,"Low":2.1,"TurnoverRate":1.46,"Amount":15685158.0,"Average":2.1827687554794806},{"Open":2.2,"Close":2.08,"High":2.2,"Low":2.08,"TurnoverRate":1.39,"Amount":14528267.0,"Average":2.1283096012422726},{"Open":2.08,"Close":2.16,"High":2.16,"Low":2.08,"TurnoverRate":1.28,"Amount":13369259.0,"Average":2.1284900733947874},{"Open":2.15,"Close":2.15,"High":2.18,"Low":2.12,"TurnoverRate":0.99,"Amount":10413071.0,"Average":2.1433569355535886},{"Open":2.15,"Close":2.2,"High":2.2,"Low":2.12,"TurnoverRate":1.03,"Amount":11036249.0,"Average":2.1745874958128906},{"Open":2.18,"Close":2.24,"High":2.24,"Low":2.18,"TurnoverRate":1.2,"Amount":13095682.0,"Average":2.2158889321308313},{"Open":2.24,"Close":2.23,"High":2.29,"Low":2.22,"TurnoverRate":1.27,"Amount":14056658.0,"Average":2.2443610991362104},{"Open":2.24,"Close":2.22,"High":2.25,"Low":2.2,"TurnoverRate":0.98,"Amount":10697105.0,"Average":2.220007263671267},{"Open":2.21,"Close":2.23,"High":2.26,"Low":2.18,"TurnoverRate":1.18,"Amount":12902692.0,"Average":2.225945311826102},{"Open":2.26,"Close":2.26,"High":2.27,"Low":2.22,"TurnoverRate":1.09,"Amount":12013285.0,"Average":2.2406156744255448},{"Open":2.27,"Close":2.2,"High":2.28,"Low":2.19,"TurnoverRate":1.28,"Amount":13944144.0,"Average":2.218921103720442},{"Open":2.19,"Close":2.18,"High":2.21,"Low":2.16,"TurnoverRate":0.9,"Amount":9649683.0,"Average":2.182494911114127},{"Open":2.18,"Close":2.21,"High":2.24,"Low":2.15,"TurnoverRate":1.05,"Amount":11341017.0,"Average":2.2052651331012894},{"Open":2.19,"Close":2.22,"High":2.26,"Low":2.18,"TurnoverRate":1.21,"Amount":13188030.0,"Average":2.2100497712533307},{"Open":2.22,"Close":2.23,"High":2.27,"Low":2.21,"TurnoverRate":1.34,"Amount":14726060.0,"Average":2.2322697024359925},{"Open":2.22,"Close":2.18,"High":2.22,"Low":2.16,"TurnoverRate":1.07,"Amount":11434679.0,"Average":2.177702254894492},{"Open":2.16,"Close":2.25,"High":2.25,"Low":2.16,"TurnoverRate":1.61,"Amount":17618495.0,"Average":2.220548126488789},{"Open":2.26,"Close":2.38,"High":2.46,"Low":2.18,"TurnoverRate":6.6,"Amount":76282538.0,"Average":2.3469889207840677},{"Open":2.55,"Close":2.4,"High":2.62,"Low":2.39,"TurnoverRate":11.29,"Amount":141254249.0,"Average":2.542977255215422},{"Open":2.26,"Close":2.29,"High":2.36,"Low":2.24,"TurnoverRate":7.55,"Amount":84974278.0,"Average":2.2876062510936723},{"Open":2.28,"Close":2.29,"High":2.32,"Low":2.25,"TurnoverRate":3.94,"Amount":44251282.0,"Average":2.2832654135299553}]	[2.28,2.21,2.24,2.19,2.18,2.2,2.24,2.37,2.32,2.31]
[{"Open":2.75,"Close":2.85,"High":2.88,"Low":2.72,"TurnoverRate":7.17,"Amount":99904340.0,"Average":2.830119205448097},{"Open":2.85,"Close":2.79,"High":2.86,"Low":2.75,"TurnoverRate":4.45,"Amount":60945077.0,"Average":2.7815720003833815},{"Open":2.78,"Close":2.72,"High":2.79,"Low":2.71,"TurnoverRate":3.86,"Amount":51944579.0,"Average":2.7315818008760906},{"Open":2.72,"Close":2.75,"High":2.75,"Low":2.68,"TurnoverRate":2.93,"Amount":39305844.0,"Average":2.7237844580266932},{"Open":2.75,"Close":2.66,"High":2.79,"Low":2.65,"TurnoverRate":3.03,"Amount":40654638.0,"Average":2.7287372723794694},{"Open":2.71,"Close":2.93,"High":2.93,"Low":2.68,"TurnoverRate":12.05,"Amount":172157214.0,"Average":2.902241856278037},{"Open":2.97,"Close":2.82,"High":2.98,"Low":2.79,"TurnoverRate":12.39,"Amount":174816495.0,"Average":2.867456537036399},{"Open":2.81,"Close":2.86,"High":2.94,"Low":2.76,"TurnoverRate":7.77,"Amount":109403495.0,"Average":2.862999013422169},{"Open":2.89,"Close":2.9,"High":2.94,"Low":2.86,"TurnoverRate":5.78,"Amount":82217249.0,"Average":2.89249863672984},{"Open":2.9,"Close":3.01,"High":3.12,"Low":2.87,"TurnoverRate":10.07,"Amount":147240452.0,"Average":2.96989275420199},{"Open":2.98,"Close":2.95,"High":2.99,"Low":2.91,"TurnoverRate":6.12,"Amount":88692560.0,"Average":2.947223329877449},{"Open":2.97,"Close":2.89,"High":2.99,"Low":2.86,"TurnoverRate":4.88,"Amount":69429037.0,"Average":2.891563290005789},{"Open":2.89,"Close":2.9,"High":2.91,"Low":2.83,"TurnoverRate":4.01,"Amount":56519057.0,"Average":2.863768918569713},{"Open":2.88,"Close":2.88,"High":2.93,"Low":2.86,"TurnoverRate":3.97,"Amount":56527755.0,"Average":2.8924365383532975},{"Open":2.9,"Close":2.87,"High":2.9,"Low":2.84,"TurnoverRate":2.83,"Amount":39918798.0,"Average":2.865609355146695},{"Open":2.86,"Close":2.89,"High":2.96,"Low":2.86,"TurnoverRate":4.26,"Amount":60940857.0,"Average":2.9046704289261833},{"Open":2.87,"Close":2.8,"High":2.87,"Low":2.75,"TurnoverRate":3.79,"Amount":52129961.0,"Average":2.7947226183455744},{"Open":2.79,"Close":2.8,"High":2.82,"Low":2.78,"TurnoverRate":2.21,"Amount":30334716.0,"Average":2.795130796944539},{"Open":2.76,"Close":2.72,"High":2.79,"Low":2.71,"TurnoverRate":2.41,"Amount":32298024.0,"Average":2.72653801347313},{"Open":2.7,"Close":2.81,"High":2.82,"Low":2.68,"TurnoverRate":2.81,"Amount":38011199.0,"Average":2.7524202576375263},{"Open":2.8,"Close":2.87,"High":2.89,"Low":2.79,"TurnoverRate":3.7,"Amount":51970446.0,"Average":2.8570417200376026},{"Open":2.91,"Close":2.86,"High":2.92,"Low":2.85,"TurnoverRate":2.73,"Amount":38639059.0,"Average":2.8787855014155865},{"Open":2.86,"Close":2.85,"High":2.92,"Low":2.82,"TurnoverRate":2.63,"Amount":37163801.0,"Average":2.8678206483574993},{"Open":2.84,"Close":2.77,"High":2.85,"Low":2.72,"TurnoverRate":2.73,"Amount":37057322.0,"Average":2.7632859081622},{"Open":2.73,"Close":2.75,"High":2.81,"Low":2.73,"TurnoverRate":2.29,"Amount":31285146.0,"Average":2.7714665627242367},{"Open":2.79,"Close":2.66,"High":2.79,"Low":2.62,"TurnoverRate":2.44,"Amount":32247620.0,"Average":2.689385940770764},{"Open":2.66,"Close":2.78,"High":2.82,"Low":2.66,"TurnoverRate":2.65,"Amount":36057362.0,"Average":2.767597095575819},{"Open":2.79,"Close":2.81,"High":2.83,"Low":2.77,"TurnoverRate":2.34,"Amount":32270684.0,"Average":2.79976783328417},{"Open":2.77,"Close":2.87,"High":2.87,"Low":2.77,"TurnoverRate":2.83,"Amount":39341480.0,"Average":2.8275354506709216},{"Open":2.87,"Close":2.89,"High":2.95,"Low":2.85,"TurnoverRate":3.17,"Amount":45351262.0,"Average":2.9032239933422956}]	[2.84,2.88,2.95,2.95,2.92,2.92,2.94,2.91,2.9,3.0]
[{"Open":3.17,"Close":3.09,"High":3.18,"Low":3.06,"TurnoverRate":2.75,"Amount":42128632.0,"Average":3.1130757862378813},{"Open":3.09,"Close":3.01,"High":3.09,"Low":2.97,"TurnoverRate":2.54,"Amount":37588630.0,"Average":3.011016765862685},{"Open":3.01,"Close":2.92,"High":3.03,"Low":2.91,"TurnoverRate":3.06,"Amount":44514450.0,"Average":2.9561012052993325},{"Open":2.93,"Close":2.89,"High":3.02,"Low":2.86,"TurnoverRate":3.95,"Amount":56533013.0,"Average":2.909738225015312},{"Open":2.87,"Close":2.82,"High":2.93,"Low":2.81,"TurnoverRate":2.58,"Amount":36295729.0,"Average":2.853751906656393},{"Open":2.87,"Close":2.97,"High":3.0,"Low":2.82,"TurnoverRate":4.06,"Amount":58458338.0,"Average":2.9283196497537958},{"Open":3.0,"Close":2.97,"High":3.0,"Low":2.91,"TurnoverRate":2.81,"Amount":40955983.0,"Average":2.9595467027011404},{"Open":2.97,"Close":2.88,"High":2.99,"Low":2.83,"TurnoverRate":2.51,"Amount":35901426.0,"Average":2.9115953124366407},{"Open":2.89,"Close":2.89,"High":2.96,"Low":2.86,"TurnoverRate":1.66,"Amount":23797742.0,"Average":2.911644256297946},{"Open":2.86,"Close":2.92,"High":2.93,"Low":2.86,"TurnoverRate":2.01,"Amount":28745290.0,"Average":2.9015423593656946},{"Open":2.92,"Close":2.9,"High":2.95,"Low":2.89,"TurnoverRate":1.83,"Amount":26235692.0,"Average":2.9126820170082377},{"Open":2.87,"Close":2.91,"High":2.94,"Low":2.81,"TurnoverRate":1.9,"Amount":27023115.0,"Average":2.890049088809035},{"Open":2.9,"Close":2.94,"High":2.94,"Low":2.9,"TurnoverRate":1.46,"Amount":20989061.0,"Average":2.9187552669271737},{"Open":2.92,"Close":2.95,"High":2.96,"Low":2.9,"TurnoverRate":1.66,"Amount":23912773.0,"Average":2.9319600534582326},{"Open":2.95,"Close":2.99,"High":3.02,"Low":2.93,"TurnoverRate":2.76,"Amount":40586631.0,"Average":2.990556087712576},{"Open":2.99,"Close":3.0,"High":3.02,"Low":2.97,"TurnoverRate":1.88,"Amount":27654323.0,"Average":2.994901665619788},{"Open":3.01,"Close":3.09,"High":3.1,"Low":2.99,"TurnoverRate":2.79,"Amount":41947591.0,"Average":3.0567807590287694},{"Open":3.09,"Close":3.04,"High":3.12,"Low":3.03,"TurnoverRate":2.32,"Amount":35040216.0,"Average":3.0634111712404817},{"Open":3.04,"Close":3.14,"High":3.15,"Low":3.03,"TurnoverRate":3.91,"Amount":59617496.0,"Average":3.102395637105419},{"Open":3.13,"Close":3.09,"High":3.16,"Low":3.08,"TurnoverRate":2.37,"Amount":36236290.0,"Average":3.11300310129464},{"Open":3.1,"Close":3.16,"High":3.18,"Low":3.08,"TurnoverRate":3.26,"Amount":50468043.0,"Average":3.149705300472443},{"Open":3.16,"Close":3.16,"High":3.17,"Low":3.1,"TurnoverRate":2.04,"Amount":31379301.0,"Average":3.1314480026345466},{"Open":3.13,"Close":3.11,"High":3.16,"Low":3.09,"TurnoverRate":2.33,"Amount":35794809.0,"Average":3.1187210518061583},{"Open":3.1,"Close":3.11,"High":3.12,"Low":3.07,"TurnoverRate":1.53,"Amount":23330145.0,"Average":3.0982105388967094},{"Open":3.11,"Close":3.07,"High":3.11,"Low":3.05,"TurnoverRate":1.86,"Amount":28078574.0,"Average":3.071516364750153},{"Open":3.06,"Close":3.02,"High":3.06,"Low":3.01,"TurnoverRate":1.86,"Amount":27671512.0,"Average":3.0291748221127532},{"Open":2.98,"Close":2.93,"High":2.98,"Low":2.92,"TurnoverRate":2.38,"Amount":34516956.0,"Average":2.943023430305924},{"Open":2.97,"Close":3.0,"High":3.09,"Low":2.94,"TurnoverRate":3.11,"Amount":45914239.0,"Average":3.004819243203623},{"Open":3.0,"Close":3.15,"High":3.15,"Low":2.96,"TurnoverRate":5.24,"Amount":79839482.0,"Average":3.0984446358993463},{"Open":3.16,"Close":3.11,"High":3.18,"Low":3.1,"TurnoverRate":3.09,"Amount":47688234.0,"Average":3.133961200268128}]	[3.1,3.1,3.0,2.98,2.97,2.96,2.98,2.96,2.97,3.06]
[{"Open":3.26,"Close":3.44,"High":3.48,"Low":3.26,"TurnoverRate":9.68,"Amount":162363396.0,"Average":3.4086182746487745},{"Open":3.44,"Close":3.38,"High":3.49,"Low":3.36,"TurnoverRate":7.35,"Amount":123385092.0,"Average":3.409624149908946},{"Open":3.41,"Close":3.38,"High":3.43,"Low":3.31,"TurnoverRate":6.12,"Amount":101052745.0,"Average":3.354024886487348},{"Open":3.34,"Close":3.27,"High":3.42,"Low":3.18,"TurnoverRate":7.78,"Amount":126575878.0,"Average":3.306588522958524},{"Open":3.29,"Close":3.24,"High":3.33,"Low":3.22,"TurnoverRate":4.51,"Amount":72503095.0,"Average":3.2686143019439537},{"Open":3.27,"Close":3.19,"High":3.28,"Low":3.15,"TurnoverRate":3.76,"Amount":59139481.0,"Average":3.196054939769454},{"Open":3.21,"Close":3.35,"High":3.37,"Low":3.2,"TurnoverRate":5.57,"Amount":90140546.0,"Average":3.2901852041114292},{"Open":3.3,"Close":3.4,"High":3.45,"Low":3.29,"TurnoverRate":7.48,"Amount":125138441.0,"Average":3.3979341964494214},{"Open":3.44,"Close":3.36,"High":3.45,"Low":3.33,"TurnoverRate":5.53,"Amount":91820667.0,"Average":3.374556389816867},{"Open":3.34,"Close":3.26,"High":3.37,"Low":3.23,"TurnoverRate":5.58,"Amount":90226640.0,"Average":3.288754105172609},{"Open":3.25,"Close":3.22,"High":3.29,"Low":3.19,"TurnoverRate":3.51,"Amount":55827671.0,"Average":3.235767708206546},{"Open":3.22,"Close":3.16,"High":3.24,"Low":3.11,"TurnoverRate":4.82,"Amount":75575800.0,"Average":3.183345267680384},{"Open":3.18,"Close":3.09,"High":3.19,"Low":2.94,"TurnoverRate":5.82,"Amount":87855541.0,"Average":3.0682566695886315},{"Open":3.12,"Close":3.13,"High":3.18,"Low":3.09,"TurnoverRate":4.35,"Amount":67286847.0,"Average":3.140048673268436},{"Open":3.1,"Close":3.17,"High":3.19,"Low":3.0,"TurnoverRate":5.14,"Amount":77794381.0,"Average":3.076737355001246},{"Open":3.15,"Close":3.49,"High":3.49,"Low":3.1,"TurnoverRate":13.49,"Amount":223852728.0,"Average":3.3726067815915317},{"Open":3.73,"Close":3.84,"High":3.84,"Low":3.62,"TurnoverRate":24.84,"Amount":464988976.0,"Average":3.8036592560356914},{"Open":3.69,"Close":4.22,"High":4.22,"Low":3.6,"TurnoverRate":43.86,"Amount":874523168.0,"Average":4.051787224027088},{"Open":4.23,"Close":4.64,"High":4.64,"Low":4.05,"TurnoverRate":37.06,"Amount":801910672.0,"Average":4.3972597523661205},{"Open":4.43,"Close":4.26,"High":4.82,"Low":4.22,"TurnoverRate":42.2,"Amount":927491264.0,"Average":4.466077302627619},{"Open":4.08,"Close":4.3,"High":4.37,"Low":3.96,"TurnoverRate":31.8,"Amount":652410144.0,"Average":4.1693090455472674},{"Open":4.16,"Close":3.91,"High":4.3,"Low":3.88,"TurnoverRate":29.57,"Amount":592238880.0,"Average":4.070389891910133},{"Open":3.87,"Close":3.95,"High":4.03,"Low":3.77,"TurnoverRate":23.43,"Amount":450406816.0,"Average":3.905875513375513},{"Open":3.88,"Close":3.74,"High":3.89,"Low":3.69,"TurnoverRate":15.84,"Amount":292995664.0,"Average":3.7578529901024638},{"Open":3.74,"Close":3.73,"High":3.89,"Low":3.72,"TurnoverRate":13.32,"Amount":248700464.0,"Average":3.795557115626159},{"Open":3.67,"Close":3.7,"High":3.82,"Low":3.64,"TurnoverRate":9.9,"Amount":181492056.0,"Average":3.725726415016874},{"Open":3.7,"Close":3.59,"High":3.73,"Low":3.58,"TurnoverRate":9.66,"Amount":173149579.0,"Average":3.6419420442881423},{"Open":3.62,"Close":3.63,"High":3.66,"Low":3.56,"TurnoverRate":8.56,"Amount":152134089.0,"Average":3.6124950787518433},{"Open":3.6,"Close":3.77,"High":3.78,"Low":3.55,"TurnoverRate":15.13,"Amount":273267712.0,"Average":3.6714134932662645},{"Open":3.7,"Close":3.5,"High":3.71,"Low":3.48,"TurnoverRate":14.15,"Amount":247522272.0,"Average":3.554082117037239}]	[3.52,3.55,3.43,3.34,3.27,3.33,3.33,3.32,3.18,3.25]
[{"Open":2.93,"Close":2.96,"High":3.03,"Low":2.92,"TurnoverRate":3.69,"Amount":54070797.0,"Average":2.9768602762652985},{"Open":2.99,"Close":2.94,"High":3.0,"Low":2.93,"TurnoverRate":2.97,"Amount":43225683.0,"Average":2.9541075284984006},{"Open":2.92,"Close":3.0,"High":3.01,"Low":2.92,"TurnoverRate":3.07,"Amount":44948580.0,"Average":2.97879850226979},{"Open":3.02,"Close":3.0,"High":3.04,"Low":2.98,"TurnoverRate":2.44,"Amount":35981058.0,"Average":2.998946315605231},{"Open":3.0,"Close":3.01,"High":3.02,"Low":2.98,"TurnoverRate":2.43,"Amount":35880881.0,"Average":3.0020063920751654},{"Open":3.02,"Close":3.16,"High":3.18,"Low":3.01,"TurnoverRate":6.59,"Amount":101502263.0,"Average":3.131819284171552},{"Open":3.15,"Close":3.08,"High":3.16,"Low":3.07,"TurnoverRate":4.07,"Amount":62079888.0,"Average":3.098695630471893},{"Open":3.07,"Close":3.1,"High":3.14,"Low":3.07,"TurnoverRate":2.86,"Amount":43598697.0,"Average":3.1021165463018963},{"Open":3.1,"Close":3.19,"High":3.2,"Low":3.08,"TurnoverRate":4.51,"Amount":69808862.0,"Average":3.145634386701694},{"Open":3.17,"Close":3.16,"High":3.18,"Low":3.12,"TurnoverRate":3.69,"Amount":57081919.0,"Average":3.141737749671141},{"Open":3.15,"Close":3.1,"High":3.16,"Low":3.06,"TurnoverRate":2.98,"Amount":45376057.0,"Average":3.092592059976146},{"Open":3.09,"Close":3.16,"High":3.29,"Low":3.03,"TurnoverRate":5.81,"Amount":89535579.0,"Average":3.1321588265543503},{"Open":3.47,"Close":3.48,"High":3.48,"Low":3.47,"TurnoverRate":5.36,"Amount":91777231.0,"Average":3.478623934928288},{"Open":3.5,"Close":3.38,"High":3.82,"Low":3.36,"TurnoverRate":27.3,"Amount":479888912.0,"Average":3.5723616245501875},{"Open":3.25,"Close":3.33,"High":3.41,"Low":3.08,"TurnoverRate":15.68,"Amount":250823741.0,"Average":3.2511599761500474},{"Open":3.26,"Close":3.21,"High":3.28,"Low":3.14,"TurnoverRate":10.68,"Amount":167723270.0,"Average":3.1901230223791175},{"Open":3.18,"Close":3.28,"High":3.33,"Low":3.14,"TurnoverRate":11.1,"Amount":177253954.0,"Average":3.245375173479514},{"Open":3.24,"Close":3.16,"High":3.24,"Low":3.13,"TurnoverRate":7.92,"Amount":123816541.0,"Average":3.1763061006174755},{"Open":3.1,"Close":2.84,"High":3.1,"Low":2.84,"TurnoverRate":11.99,"Amount":170275478.0,"Average":2.8850324041050284},{"Open":2.8,"Close":3.03,"High":3.07,"Low":2.78,"TurnoverRate":10.62,"Amount":155060591.0,"Average":2.9669229532882664},{"Open":3.07,"Close":3.17,"High":3.18,"Low":3.06,"TurnoverRate":7.77,"Amount":120243248.0,"Average":3.144403510423531},{"Open":3.21,"Close":3.21,"High":3.22,"Low":3.15,"TurnoverRate":5.72,"Amount":89736241.0,"Average":3.188547220830535},{"Open":3.22,"Close":3.19,"High":3.28,"Low":3.19,"TurnoverRate":4.54,"Amount":71819389.0,"Average":3.217397433944683},{"Open":3.23,"Close":3.2,"High":3.28,"Low":3.16,"TurnoverRate":4.22,"Amount":66681528.0,"Average":3.2099940788808605},{"Open":3.19,"Close":3.17,"High":3.24,"Low":3.14,"TurnoverRate":2.97,"Amount":46382613.0,"Average":3.1780232000438513},{"Open":3.2,"Close":3.21,"High":3.22,"Low":3.15,"TurnoverRate":2.82,"Amount":44311427.0,"Average":3.189800095021452},{"Open":3.2,"Close":3.32,"High":3.47,"Low":3.2,"TurnoverRate":10.96,"Amount":179699561.0,"Average":3.3325462978417213},{"Open":3.32,"Close":3.39,"High":3.44,"Low":3.3,"TurnoverRate":7.69,"Amount":127551936.0,"Average":3.3697631030410626},{"Open":3.39,"Close":3.73,"High":3.73,"Low":3.38,"TurnoverRate":10.87,"Amount":195782069.0,"Average":3.6604768591054757},{"Open":4.06,"Close":3.65,"High":4.06,"Low":3.6,"TurnoverRate":33.07,"Amount":616367777.0,"Average":3.7876342210117766}]	[3.54,3.45,3.78,4.22,3.64,3.87,4.28,4.36,4.23,4.11]
[{"Open":3.42,"Close":3.37,"High":3.42,"Low":3.36,"TurnoverRate":1.8,"Amount":29981304.0,"Average":3.388368839212052},{"Open":3.36,"Close":3.35,"High":3.42,"Low":3.34,"TurnoverRate":2.11,"Amount":35072040.0,"Average":3.381284948517219},{"Open":3.37,"Close":3.37,"High":3.4,"Low":3.33,"TurnoverRate":1.5,"Amount":24875557.0,"Average":3.3634252761665246},{"Open":3.38,"Close":3.27,"High":3.41,"Low":3.25,"TurnoverRate":2.08,"Amount":34040034.0,"Average":3.3277317874320573},{"Open":3.28,"Close":3.25,"High":3.29,"Low":3.2,"TurnoverRate":1.7,"Amount":27242694.0,"Average":3.2528201454310994},{"Open":3.26,"Close":3.36,"High":3.38,"Low":3.25,"TurnoverRate":2.16,"Amount":35472824.0,"Average":3.3407253515157795},{"Open":3.39,"Close":3.38,"High":3.42,"Low":3.35,"TurnoverRate":2.49,"Amount":41459333.0,"Average":3.387643237678128},{"Open":3.46,"Close":3.21,"High":3.52,"Low":3.19,"TurnoverRate":5.82,"Amount":95306027.0,"Average":3.329154175850662},{"Open":3.12,"Close":3.31,"High":3.34,"Low":3.12,"TurnoverRate":4.1,"Amount":66170081.0,"Average":3.2768821373743378},{"Open":3.32,"Close":3.34,"High":3.35,"Low":3.29,"TurnoverRate":3.04,"Amount":49649357.0,"Average":3.31993908351109},{"Open":3.32,"Close":3.39,"High":3.42,"Low":3.32,"TurnoverRate":3.85,"Amount":63770213.0,"Average":3.3694323183328843},{"Open":3.37,"Close":3.42,"High":3.5,"Low":3.34,"TurnoverRate":5.16,"Amount":86573236.0,"Average":3.4098449734532794},{"Open":3.41,"Close":3.42,"High":3.45,"Low":3.37,"TurnoverRate":4.33,"Amount":72622451.0,"Average":3.4046774526258545},{"Open":3.43,"Close":3.46,"High":3.48,"Low":3.39,"TurnoverRate":3.99,"Amount":67475606.0,"Average":3.4395093231656966},{"Open":3.47,"Close":3.46,"High":3.48,"Low":3.38,"TurnoverRate":3.15,"Amount":53151118.0,"Average":3.433601297182762},{"Open":3.48,"Close":3.45,"High":3.48,"Low":3.44,"TurnoverRate":2.07,"Amount":35268005.0,"Average":3.455817998314618},{"Open":3.45,"Close":3.42,"High":3.46,"Low":3.39,"TurnoverRate":1.82,"Amount":30812424.0,"Average":3.4352826276005084},{"Open":3.47,"Close":3.47,"High":3.52,"Low":3.45,"TurnoverRate":4.45,"Amount":76332539.0,"Average":3.4857587312315057},{"Open":3.49,"Close":3.43,"High":3.49,"Low":3.4,"TurnoverRate":2.26,"Amount":38140269.0,"Average":3.4345441201631712},{"Open":3.42,"Close":3.46,"High":3.48,"Low":3.4,"TurnoverRate":2.21,"Amount":37535671.0,"Average":3.450540622529463},{"Open":3.45,"Close":3.5,"High":3.52,"Low":3.44,"TurnoverRate":3.12,"Amount":53546824.0,"Average":3.489256232813335},{"Open":3.5,"Close":3.57,"High":3.58,"Low":3.46,"TurnoverRate":5.06,"Amount":87690013.0,"Average":3.5246882084344904},{"Open":3.59,"Close":3.62,"High":3.72,"Low":3.56,"TurnoverRate":6.93,"Amount":124399661.0,"Average":3.649368135414222},{"Open":3.65,"Close":3.54,"High":3.65,"Low":3.51,"TurnoverRate":3.85,"Amount":67180999.0,"Average":3.5483734134760128},{"Open":3.56,"Close":3.51,"High":3.6,"Low":3.49,"TurnoverRate":2.86,"Amount":49773282.0,"Average":3.5421537607549265},{"Open":3.49,"Close":3.44,"High":3.52,"Low":3.39,"TurnoverRate":2.8,"Amount":47261211.0,"Average":3.4321867102396513},{"Open":3.46,"Close":3.44,"High":3.54,"Low":3.42,"TurnoverRate":2.63,"Amount":44926666.0,"Average":3.4692941975937854},{"Open":3.43,"Close":3.39,"High":3.46,"Low":3.37,"TurnoverRate":2.0,"Amount":33533672.0,"Average":3.4103889024489464},{"Open":3.36,"Close":3.34,"High":3.37,"Low":3.3,"TurnoverRate":2.39,"Amount":39274262.0,"Average":3.339165426766539},{"Open":3.36,"Close":3.4,"High":3.4,"Low":3.32,"TurnoverRate":2.18,"Amount":36294026.0,"Average":3.3797411232272063}]	[3.4,3.37,3.42,3.88,3.76,3.68,3.71,3.62,3.54,3.58]
[{"Open":3.9,"Close":3.81,"High":3.93,"Low":3.76,"TurnoverRate":5.59,"Amount":106246991.0,"Average":3.863274076605895},{"Open":3.82,"Close":3.78,"High":3.91,"Low":3.76,"TurnoverRate":4.08,"Amount":76696137.0,"Average":3.8157661767778785},{"Open":3.75,"Close":3.79,"High":3.8,"Low":3.71,"TurnoverRate":3.63,"Amount":67148685.0,"Average":3.756359644215708},{"Open":3.79,"Close":3.76,"High":3.82,"Low":3.72,"TurnoverRate":2.79,"Amount":51691746.0,"Average":3.7707531038909883},{"Open":3.72,"Close":3.75,"High":3.75,"Low":3.67,"TurnoverRate":2.96,"Amount":54067963.0,"Average":3.716573158828139},{"Open":3.77,"Close":3.64,"High":3.79,"Low":3.61,"TurnoverRate":4.69,"Amount":84472434.0,"Average":3.6593657917422964},{"Open":3.66,"Close":3.61,"High":3.68,"Low":3.59,"TurnoverRate":2.54,"Amount":45292999.0,"Average":3.6275608291018595},{"Open":3.63,"Close":3.55,"High":3.63,"Low":3.54,"TurnoverRate":2.59,"Amount":45667648.0,"Average":3.578408399937314},{"Open":3.56,"Close":3.62,"High":3.65,"Low":3.55,"TurnoverRate":2.91,"Amount":51528205.0,"Average":3.600852900069881},{"Open":3.62,"Close":3.72,"High":3.72,"Low":3.62,"TurnoverRate":3.87,"Amount":70301705.0,"Average":3.6868751999412632},{"Open":3.75,"Close":3.76,"High":3.79,"Low":3.72,"TurnoverRate":2.95,"Amount":54636506.0,"Average":3.761186942394537},{"Open":3.74,"Close":3.69,"High":3.77,"Low":3.67,"TurnoverRate":3.21,"Amount":58585339.0,"Average":3.7072758625053788},{"Open":3.69,"Close":3.62,"High":3.71,"Low":3.6,"TurnoverRate":3.2,"Amount":57182867.0,"Average":3.632457153383898},{"Open":3.64,"Close":3.51,"High":3.66,"Low":3.5,"TurnoverRate":3.7,"Amount":64750437.0,"Average":3.559085197603474},{"Open":3.53,"Close":3.63,"High":3.63,"Low":3.51,"TurnoverRate":3.53,"Amount":62224262.0,"Average":3.578883731630863},{"Open":3.65,"Close":3.67,"High":3.68,"Low":3.57,"TurnoverRate":2.76,"Amount":49310748.0,"Average":3.625603682163418},{"Open":3.66,"Close":3.59,"High":3.68,"Low":3.59,"TurnoverRate":1.98,"Amount":35306134.0,"Average":3.6240039826324377},{"Open":3.59,"Close":3.64,"High":3.66,"Low":3.56,"TurnoverRate":2.73,"Amount":48580325.0,"Average":3.616491103997618},{"Open":3.65,"Close":3.58,"High":3.66,"Low":3.51,"TurnoverRate":2.65,"Amount":46494283.0,"Average":3.571099188915174},{"Open":3.61,"Close":3.58,"High":3.64,"Low":3.56,"TurnoverRate":2.14,"Amount":37844530.0,"Average":3.5926759573942926},{"Open":3.56,"Close":3.49,"High":3.58,"Low":3.48,"TurnoverRate":2.38,"Amount":41210370.0,"Average":3.5139644940141204},{"Open":3.52,"Close":3.58,"High":3.59,"Low":3.51,"TurnoverRate":2.46,"Amount":43078653.0,"Average":3.5561341104021},{"Open":3.6,"Close":3.53,"High":3.64,"Low":3.51,"TurnoverRate":2.45,"Amount":42903350.0,"Average":3.5556342872297226},{"Open":3.51,"Close":3.62,"High":3.62,"Low":3.48,"TurnoverRate":2.47,"Amount":43469306.0,"Average":3.575601783305366},{"Open":3.61,"Close":3.71,"High":3.71,"Low":3.6,"TurnoverRate":3.06,"Amount":55385414.0,"Average":3.6766493849615975},{"Open":3.72,"Close":3.72,"High":3.75,"Low":3.67,"TurnoverRate":2.79,"Amount":50770858.0,"Average":3.704117578392891},{"Open":3.74,"Close":3.78,"High":3.78,"Low":3.67,"TurnoverRate":3.19,"Amount":58732881.0,"Average":3.739352059948939},{"Open":3.79,"Close":3.81,"High":3.93,"Low":3.72,"TurnoverRate":6.95,"Amount":130010069.0,"Average":3.803532593749817},{"Open":3.85,"Close":3.72,"High":3.85,"Low":3.71,"TurnoverRate":3.87,"Amount":71399373.0,"Average":3.7507747466628842},{"Open":3.74,"Close":3.69,"High":3.75,"Low":3.67,"TurnoverRate":2.26,"Amount":41301565.0,"Average":3.7120330924647686}]	[3.71,3.64,3.71,3.72,3.65,3.64,3.64,3.45,3.5,3.57]
[{"Open":3.38,"Close":3.38,"High":3.39,"Low":3.33,"TurnoverRate":1.62,"Amount":26747984.0,"Average":3.364230067792773},{"Open":3.37,"Close":3.36,"High":3.43,"Low":3.35,"TurnoverRate":2.02,"Amount":33647895.0,"Average":3.3859857709259966},{"Open":3.38,"Close":3.39,"High":3.42,"Low":3.34,"TurnoverRate":1.98,"Amount":33015802.0,"Average":3.3940685684913903},{"Open":3.41,"Close":3.48,"High":3.58,"Low":3.4,"TurnoverRate":5.23,"Amount":89880966.0,"Average":3.494539976050139},{"Open":3.48,"Close":3.44,"High":3.49,"Low":3.41,"TurnoverRate":2.97,"Amount":50337739.0,"Average":3.4394743531051635},{"Open":3.42,"Close":3.38,"High":3.44,"Low":3.35,"TurnoverRate":2.18,"Amount":36482448.0,"Average":3.3933057397710042},{"Open":3.39,"Close":3.28,"High":3.41,"Low":3.25,"TurnoverRate":3.26,"Amount":53341065.0,"Average":3.3228925532312523},{"Open":3.28,"Close":3.37,"High":3.38,"Low":3.24,"TurnoverRate":2.47,"Amount":40667399.0,"Average":3.342379429942797},{"Open":3.38,"Close":3.31,"High":3.38,"Low":3.21,"TurnoverRate":2.86,"Amount":45961885.0,"Average":3.269726040066018},{"Open":3.31,"Close":3.48,"High":3.64,"Low":3.3,"TurnoverRate":7.48,"Amount":127788036.0,"Average":3.4713878701937966},{"Open":3.43,"Close":3.46,"High":3.51,"Low":3.41,"TurnoverRate":5.05,"Amount":85740746.0,"Average":3.4503179464066545},{"Open":3.46,"Close":3.41,"High":3.48,"Low":3.4,"TurnoverRate":3.69,"Amount":62181912.0,"Average":3.426453745949878},{"Open":3.4,"Close":3.46,"High":3.47,"Low":3.39,"TurnoverRate":2.78,"Amount":46967693.0,"Average":3.4370293153411584},{"Open":3.45,"Close":3.48,"High":3.52,"Low":3.43,"TurnoverRate":3.52,"Amount":60265820.0,"Average":3.483231127577059},{"Open":3.49,"Close":3.48,"High":3.52,"Low":3.45,"TurnoverRate":2.5,"Amount":42954584.0,"Average":3.4865167773250434},{"Open":3.47,"Close":3.43,"High":3.5,"Low":3.4,"TurnoverRate":2.58,"Amount":43615320.0,"Average":3.439341392443992},{"Open":3.45,"Close":3.41,"High":3.45,"Low":3.39,"TurnoverRate":1.9,"Amount":31933453.0,"Average":3.4081981087773223},{"Open":3.42,"Close":3.44,"High":3.48,"Low":3.39,"TurnoverRate":1.91,"Amount":32378083.0,"Average":3.4407433423306624},{"Open":3.46,"Close":3.37,"High":3.46,"Low":3.35,"TurnoverRate":1.89,"Amount":31684827.0,"Average":3.4016669708518976},{"Open":3.37,"Close":3.37,"High":3.39,"Low":3.32,"TurnoverRate":2.44,"Amount":40383095.0,"Average":3.3627638667987907},{"Open":3.39,"Close":3.43,"High":3.46,"Low":3.35,"TurnoverRate":2.36,"Amount":39786710.0,"Average":3.420982442262386},{"Open":3.43,"Close":3.44,"High":3.44,"Low":3.38,"TurnoverRate":2.25,"Amount":37917678.0,"Average":3.421061568443466},{"Open":3.45,"Close":3.42,"High":3.46,"Low":3.39,"TurnoverRate":2.14,"Amount":36089064.0,"Average":3.4218995875408904},{"Open":3.41,"Close":3.39,"High":3.43,"Low":3.37,"TurnoverRate":1.85,"Amount":30990003.0,"Average":3.3966858476917006},{"Open":3.4,"Close":3.32,"High":3.4,"Low":3.31,"TurnoverRate":2.19,"Amount":36050259.0,"Average":3.346197521696756},{"Open":3.32,"Close":3.65,"High":3.65,"Low":3.31,"TurnoverRate":11.65,"Amount":207388027.0,"Average":3.6185984188219855},{"Open":3.58,"Close":3.54,"High":3.58,"Low":3.44,"TurnoverRate":17.42,"Amount":300750006.0,"Average":3.5094168592032484},{"Open":3.55,"Close":3.48,"High":3.57,"Low":3.47,"TurnoverRate":10.56,"Amount":181505273.0,"Average":3.49369753350195},{"Open":3.51,"Close":3.45,"High":3.52,"Low":3.4,"TurnoverRate":8.03,"Amount":135926280.0,"Average":3.4396042309833494},{"Open":3.45,"Close":3.39,"High":3.45,"Low":3.38,"TurnoverRate":6.0,"Amount":100523669.0,"Average":3.4049157778146606}]	[3.37,3.39,3.45,3.48,3.66,3.61,3.54,3.53,3.51,3.49]
[{"Open":6.35,"Close":6.15,"High":6.43,"Low":5.87,"TurnoverRate":33.03,"Amount":986355381.0,"Average":6.06840044518382},{"Open":6.02,"Close":5.67,"High":6.04,"Low":5.62,"TurnoverRate":23.23,"Amount":663027259.0,"Average":5.801149149024782},{"Open":5.58,"Close":5.82,"High":5.86,"Low":5.46,"TurnoverRate":23.27,"Amount":649062882.0,"Average":5.667147020714078},{"Open":5.68,"Close":5.59,"High":5.87,"Low":5.37,"TurnoverRate":23.52,"Amount":652062816.0,"Average":5.634053501071404},{"Open":5.49,"Close":5.4,"High":5.65,"Low":5.32,"TurnoverRate":15.61,"Amount":419847567.0,"Average":5.466637071006148},{"Open":5.35,"Close":5.16,"High":5.41,"Low":5.09,"TurnoverRate":15.41,"Amount":398280611.0,"Average":5.253301259772104},{"Open":5.22,"Close":5.32,"High":5.38,"Low":5.15,"TurnoverRate":16.84,"Amount":436563517.0,"Average":5.267969936516019},{"Open":5.32,"Close":5.42,"High":5.48,"Low":5.28,"TurnoverRate":16.42,"Amount":435381814.0,"Average":5.3875753165982365},{"Open":5.37,"Close":5.33,"High":5.55,"Low":5.21,"TurnoverRate":17.66,"Amount":467981266.0,"Average":5.383971528234769},{"Open":5.25,"Close":5.18,"High":5.29,"Low":5.05,"TurnoverRate":14.96,"Amount":380402670.0,"Average":5.1679387622574655},{"Open":5.2,"Close":5.3,"High":5.3,"Low":5.18,"TurnoverRate":11.0,"Amount":284901056.0,"Average":5.263809476300012},{"Open":5.35,"Close":5.1,"High":5.37,"Low":5.07,"TurnoverRate":12.2,"Amount":309535568.0,"Average":5.154767953850561},{"Open":5.15,"Close":5.03,"High":5.18,"Low":5.01,"TurnoverRate":9.47,"Amount":237242171.0,"Average":5.0887732487929185},{"Open":5.04,"Close":4.94,"High":5.08,"Low":4.93,"TurnoverRate":9.47,"Amount":232347280.0,"Average":4.986217833850882},{"Open":4.98,"Close":5.06,"High":5.08,"Low":4.95,"TurnoverRate":8.16,"Amount":202573811.0,"Average":5.043000774223101},{"Open":5.06,"Close":5.18,"High":5.2,"Low":5.05,"TurnoverRate":9.69,"Amount":245131881.0,"Average":5.13937792472451},{"Open":5.18,"Close":5.26,"High":5.28,"Low":5.12,"TurnoverRate":10.9,"Amount":280148188.0,"Average":5.2247737377655765},{"Open":5.25,"Close":5.31,"High":5.33,"Low":5.18,"TurnoverRate":10.47,"Amount":271641312.0,"Average":5.2699223988080455},{"Open":5.34,"Close":5.29,"High":5.47,"Low":5.27,"TurnoverRate":15.42,"Amount":406683316.0,"Average":5.361056541890987},{"Open":5.34,"Close":5.26,"High":5.35,"Low":5.18,"TurnoverRate":7.25,"Amount":188054283.0,"Average":5.267553199535021},{"Open":5.24,"Close":5.35,"High":5.38,"Low":5.21,"TurnoverRate":8.42,"Amount":220604093.0,"Average":5.324460033500514},{"Open":5.36,"Close":5.41,"High":5.52,"Low":5.29,"TurnoverRate":13.2,"Amount":351551297.0,"Average":5.41202845249348},{"Open":5.43,"Close":5.39,"High":5.48,"Low":5.35,"TurnoverRate":10.51,"Amount":279790901.0,"Average":5.412255947291656},{"Open":5.43,"Close":5.32,"High":5.45,"Low":5.3,"TurnoverRate":7.24,"Amount":190821705.0,"Average":5.3566844266781946},{"Open":5.31,"Close":5.31,"High":5.32,"Low":5.25,"TurnoverRate":6.0,"Amount":156206714.0,"Average":5.290265043756265},{"Open":5.31,"Close":5.52,"High":5.65,"Low":5.3,"TurnoverRate":19.24,"Amount":520570658.0,"Average":5.498263692831892},{"Open":5.53,"Close":5.37,"High":5.53,"Low":5.33,"TurnoverRate":13.3,"Amount":353743181.0,"Average":5.406850301872373},{"Open":5.38,"Close":5.22,"High":5.38,"Low":5.22,"TurnoverRate":8.96,"Amount":232119724.0,"Average":5.264739314349222},{"Open":5.27,"Close":5.35,"High":5.45,"Low":5.19,"TurnoverRate":11.11,"Amount":292167647.0,"Average":5.344458434094177},{"Open":5.36,"Close":5.13,"High":5.37,"Low":5.1,"TurnoverRate":9.57,"Amount":243560837.0,"Average":5.1737353960795645}]	[5.13,5.18,5.16,5.15,5.15,5.33,5.39,5.12,4.98,6.01]
[{"Open":4.51,"Close":4.49,"High":4.51,"Low":4.32,"TurnoverRate":1.8,"Amount":83284833.0,"Average":9.87981126479869},{"Open":4.47,"Close":4.59,"High":4.62,"Low":4.43,"TurnoverRate":1.59,"Amount":75368953.0,"Average":10.102941381482822},{"Open":4.57,"Close":4.55,"High":4.63,"Low":4.51,"TurnoverRate":1.13,"Amount":53638478.0,"Average":10.14861559419522},{"Open":4.53,"Close":4.59,"High":4.6,"Low":4.5,"TurnoverRate":0.98,"Amount":46460610.0,"Average":10.105404993909866},{"Open":4.54,"Close":4.67,"High":4.9,"Low":4.53,"TurnoverRate":3.14,"Amount":154582816.0,"Average":10.532245198302117},{"Open":4.56,"Close":4.42,"High":4.57,"Low":4.39,"TurnoverRate":1.77,"Amount":82042993.0,"Average":9.919475873242332},{"Open":4.42,"Close":4.45,"High":4.49,"Low":4.42,"TurnoverRate":0.81,"Amount":37794867.0,"Average":9.93582034228029},{"Open":4.46,"Close":4.43,"High":4.5,"Low":4.35,"TurnoverRate":0.68,"Amount":31376653.0,"Average":9.924295609817813},{"Open":4.41,"Close":4.47,"High":4.48,"Low":4.37,"TurnoverRate":0.85,"Amount":39393349.0,"Average":9.90678729504074},{"Open":4.47,"Close":4.51,"High":4.55,"Low":4.44,"TurnoverRate":0.88,"Amount":41340894.0,"Average":9.998523230222265},{"Open":4.44,"Close":4.27,"High":4.51,"Low":4.15,"TurnoverRate":1.16,"Amount":52888724.0,"Average":9.770144643747805},{"Open":4.27,"Close":4.39,"High":4.42,"Low":4.27,"TurnoverRate":0.87,"Amount":39584627.0,"Average":9.72666953338084},{"Open":4.41,"Close":4.52,"High":4.53,"Low":4.37,"TurnoverRate":1.22,"Amount":56857048.0,"Average":9.993329466561208},{"Open":4.52,"Close":4.67,"High":4.71,"Low":4.52,"TurnoverRate":1.87,"Amount":89615678.0,"Average":10.257852637844396},{"Open":4.66,"Close":4.56,"High":4.66,"Low":4.54,"TurnoverRate":1.29,"Amount":61823937.0,"Average":10.227454052176215},{"Open":4.57,"Close":4.62,"High":4.64,"Low":4.56,"TurnoverRate":1.13,"Amount":54065163.0,"Average":10.228959038879955},{"Open":4.63,"Close":4.69,"High":4.72,"Low":4.61,"TurnoverRate":1.61,"Amount":78292311.0,"Average":10.380016307374115},{"Open":4.68,"Close":4.71,"High":4.78,"Low":4.64,"TurnoverRate":1.54,"Amount":75765643.0,"Average":10.496909488909516},{"Open":4.66,"Close":4.61,"High":4.71,"Low":4.56,"TurnoverRate":1.03,"Amount":49449580.0,"Average":10.266064607208104},{"Open":4.59,"Close":4.53,"High":4.64,"Low":4.51,"TurnoverRate":0.8,"Amount":38308539.0,"Average":10.170588594488398},{"Open":4.58,"Close":4.56,"High":4.6,"Low":4.5,"TurnoverRate":0.74,"Amount":35076487.0,"Average":10.119287713123503},{"Open":4.56,"Close":4.61,"High":4.61,"Low":4.52,"TurnoverRate":0.67,"Amount":31816697.0,"Average":10.152752887867765},{"Open":4.59,"Close":4.55,"High":4.64,"Low":4.55,"TurnoverRate":0.88,"Amount":41976422.0,"Average":10.23216214898596},{"Open":4.63,"Close":4.52,"High":4.65,"Low":4.5,"TurnoverRate":0.78,"Amount":36792699.0,"Average":10.139360928156089},{"Open":4.49,"Close":4.34,"High":4.49,"Low":4.32,"TurnoverRate":0.9,"Amount":41318419.0,"Average":9.817149543812963},{"Open":4.33,"Close":4.36,"High":4.38,"Low":4.29,"TurnoverRate":0.44,"Amount":20194333.0,"Average":9.715353122293852},{"Open":4.34,"Close":4.38,"High":4.4,"Low":4.34,"TurnoverRate":0.44,"Amount":19966900.0,"Average":9.754225696140693},{"Open":4.4,"Close":4.36,"High":4.42,"Low":4.3,"TurnoverRate":0.75,"Amount":34322898.0,"Average":9.74058461276499},{"Open":4.37,"Close":4.38,"High":4.39,"Low":4.33,"TurnoverRate":0.54,"Amount":24431415.0,"Average":9.746834357296736},{"Open":4.39,"Close":4.47,"High":4.5,"Low":4.39,"TurnoverRate":0.92,"Amount":42873185.0,"Average":9.968421725685321}]	[4.53,4.65,4.59,4.57,4.64,4.73,4.77,4.73,4.82,4.74]
[{"Open":7.83,"Close":7.49,"High":7.96,"Low":7.35,"TurnoverRate":2.86,"Amount":222395656.0,"Average":16.600778997812895},{"Open":7.5,"Close":7.04,"High":7.55,"Low":7.04,"TurnoverRate":2.61,"Amount":191394620.0,"Average":15.650496757786627},{"Open":7.13,"Close":7.39,"High":7.48,"Low":7.1,"TurnoverRate":2.5,"Amount":183752857.0,"Average":15.718941736028537},{"Open":7.49,"Close":7.9,"High":8.04,"Low":7.49,"TurnoverRate":3.19,"Amount":250208046.0,"Average":16.76536916799003},{"Open":7.87,"Close":8.05,"High":8.12,"Low":7.79,"TurnoverRate":3.56,"Amount":285390944.0,"Average":17.140288403211954},{"Open":7.96,"Close":7.99,"High":8.12,"Low":7.82,"TurnoverRate":2.92,"Amount":234325772.0,"Average":17.155914368969},{"Open":8.0,"Close":8.23,"High":8.32,"Low":7.91,"TurnoverRate":3.83,"Amount":313328384.0,"Average":17.485038002656278},{"Open":8.15,"Close":8.0,"High":8.24,"Low":7.91,"TurnoverRate":2.75,"Amount":223046047.0,"Average":17.307698939249327},{"Open":8.0,"Close":8.34,"High":8.39,"Low":7.85,"TurnoverRate":3.68,"Amount":304012496.0,"Average":17.65748762865042},{"Open":8.35,"Close":8.64,"High":8.66,"Low":8.34,"TurnoverRate":3.13,"Amount":267921157.0,"Average":18.269926012301735},{"Open":8.68,"Close":9.01,"High":9.36,"Low":8.58,"TurnoverRate":3.83,"Amount":345294800.0,"Average":19.253533770861097},{"Open":9.02,"Close":9.39,"High":9.4,"Low":9.02,"TurnoverRate":3.1,"Amount":287008496.0,"Average":19.75581271768609},{"Open":9.48,"Close":10.07,"High":10.34,"Low":9.48,"TurnoverRate":4.3,"Amount":426154064.0,"Average":21.165471233312143},{"Open":10.13,"Close":11.11,"High":11.11,"Low":9.84,"TurnoverRate":5.68,"Amount":600653376.0,"Average":22.588426847979783},{"Open":11.55,"Close":12.26,"High":12.26,"Low":11.16,"TurnoverRate":5.88,"Amount":688293072.0,"Average":24.99766008215208},{"Open":12.78,"Close":13.53,"High":13.53,"Low":12.54,"TurnoverRate":6.07,"Amount":787354496.0,"Average":27.735957586966094},{"Open":13.95,"Close":12.17,"High":14.88,"Low":12.15,"TurnoverRate":9.69,"Amount":1304140656.0,"Average":28.77157427957483},{"Open":11.81,"Close":13.26,"High":13.37,"Low":11.66,"TurnoverRate":8.81,"Amount":1099765728.0,"Average":26.660858080688094},{"Open":13.3,"Close":13.6,"High":14.02,"Low":12.78,"TurnoverRate":7.89,"Amount":1044227200.0,"Average":28.268426652084344},{"Open":13.51,"Close":13.48,"High":13.63,"Low":12.98,"TurnoverRate":6.07,"Amount":799758048.0,"Average":28.162874609121896},{"Open":14.68,"Close":14.87,"High":14.87,"Low":13.6,"TurnoverRate":8.7,"Amount":1238078496.0,"Average":30.401393169696792},{"Open":15.01,"Close":15.97,"High":16.03,"Low":13.51,"TurnoverRate":8.05,"Amount":1222549568.0,"Average":32.44963060679012},{"Open":16.44,"Close":15.65,"High":16.68,"Low":15.23,"TurnoverRate":7.46,"Amount":1156407616.0,"Average":33.13289504069956},{"Open":15.46,"Close":15.05,"High":15.46,"Low":14.24,"TurnoverRate":5.38,"Amount":792827168.0,"Average":31.473010595179968},{"Open":15.11,"Close":16.6,"High":16.6,"Low":15.11,"TurnoverRate":3.45,"Amount":557093120.0,"Average":16.84776101347898},{"Open":15.54,"Close":16.0,"High":16.6,"Low":15.14,"TurnoverRate":7.11,"Amount":1108786656.0,"Average":16.255342366142507},{"Open":15.74,"Close":15.49,"High":15.93,"Low":15.25,"TurnoverRate":4.69,"Amount":713391920.0,"Average":15.86415292380495},{"Open":15.52,"Close":16.75,"High":17.02,"Low":15.25,"TurnoverRate":9.25,"Amount":1480466128.0,"Average":16.682737090725517},{"Open":16.14,"Close":16.79,"High":17.52,"Low":15.94,"TurnoverRate":8.03,"Amount":1319204416.0,"Average":17.118652105306868},{"Open":16.53,"Close":15.77,"High":16.59,"Low":15.49,"TurnoverRate":4.47,"Amount":708430560.0,"Average":16.53654526228808}]	[15.73,15.59,14.94,13.66,14.34,14.69,13.48,12.96,10.93,11.87]
[{"Open":12.2,"Close":11.28,"High":12.22,"Low":11.28,"TurnoverRate":3.84,"Amount":437766624.0,"Average":11.875340757117474},{"Open":10.12,"Close":10.12,"High":11.64,"Low":10.12,"TurnoverRate":4.74,"Amount":491690304.0,"Average":10.806237807853083},{"Open":10.24,"Close":9.7,"High":10.87,"Low":9.54,"TurnoverRate":4.27,"Amount":434144160.0,"Average":10.603934365367424},{"Open":9.74,"Close":9.9,"High":10.24,"Low":8.73,"TurnoverRate":4.57,"Amount":428431264.0,"Average":9.779146738125618},{"Open":10.02,"Close":10.33,"High":10.54,"Low":9.75,"TurnoverRate":5.61,"Amount":568375888.0,"Average":10.55140851685531},{"Open":10.09,"Close":10.29,"High":10.79,"Low":9.83,"TurnoverRate":5.66,"Amount":585669376.0,"Average":10.779177743340192},{"Open":10.14,"Close":10.03,"High":10.44,"Low":9.84,"TurnoverRate":3.59,"Amount":359129792.0,"Average":10.43048061619248},{"Open":10.24,"Close":8.99,"High":10.36,"Low":8.99,"TurnoverRate":3.69,"Amount":350645344.0,"Average":9.910554930612475},{"Open":8.64,"Close":8.06,"High":8.73,"Low":8.06,"TurnoverRate":3.09,"Amount":256995452.0,"Average":8.677148712754283},{"Open":8.04,"Close":8.86,"High":8.9,"Low":7.85,"TurnoverRate":4.15,"Amount":349309024.0,"Average":8.76775277232544},{"Open":8.69,"Close":8.33,"High":9.14,"Low":8.31,"TurnoverRate":4.83,"Amount":425123104.0,"Average":9.172177815366824},{"Open":8.35,"Close":8.36,"High":8.62,"Low":8.09,"TurnoverRate":2.97,"Amount":246763584.0,"Average":8.664360417551782},{"Open":8.36,"Close":9.23,"High":9.23,"Low":8.24,"TurnoverRate":5.62,"Amount":500408128.0,"Average":9.278552836272544},{"Open":9.52,"Close":10.19,"High":10.19,"Low":9.3,"TurnoverRate":8.44,"Amount":817588016.0,"Average":10.096521193619932},{"Open":10.14,"Close":11.25,"High":11.25,"Low":9.64,"TurnoverRate":11.81,"Amount":1283450672.0,"Average":11.323738786112072},{"Open":11.95,"Close":12.41,"High":12.41,"Low":11.82,"TurnoverRate":6.22,"Amount":757094560.0,"Average":12.684774307911663},{"Open":13.22,"Close":11.92,"High":13.49,"Low":11.74,"TurnoverRate":16.15,"Amount":2021329008.0,"Average":13.043062252578666},{"Open":11.63,"Close":11.99,"High":12.23,"Low":11.41,"TurnoverRate":9.21,"Amount":1079267600.0,"Average":12.209586277972422},{"Open":11.52,"Close":11.01,"High":11.72,"Low":10.77,"TurnoverRate":8.04,"Amount":897325984.0,"Average":11.626254959122063},{"Open":11.05,"Close":11.39,"High":12.03,"Low":11.05,"TurnoverRate":9.29,"Amount":1058605840.0,"Average":11.873741969060694},{"Open":11.82,"Close":11.71,"High":12.06,"Low":11.44,"TurnoverRate":7.46,"Amount":868605088.0,"Average":12.138866477443447},{"Open":11.54,"Close":11.79,"High":12.52,"Low":11.24,"TurnoverRate":8.32,"Amount":983163920.0,"Average":12.312172617184075},{"Open":11.58,"Close":13.01,"High":13.01,"Low":11.5,"TurnoverRate":10.05,"Amount":1217317344.0,"Average":12.62909645097671},{"Open":13.04,"Close":13.26,"High":13.62,"Low":12.82,"TurnoverRate":10.96,"Amount":1434660064.0,"Average":13.640681720293111},{"Open":13.04,"Close":12.59,"High":13.44,"Low":12.54,"TurnoverRate":7.74,"Amount":987405088.0,"Average":13.296898636246723},{"Open":12.44,"Close":13.0,"High":13.24,"Low":12.22,"TurnoverRate":6.8,"Amount":861065840.0,"Average":13.192751742428538},{"Open":13.1,"Close":13.47,"High":13.78,"Low":12.65,"TurnoverRate":10.16,"Amount":1326240832.0,"Average":13.607410608569676},{"Open":13.75,"Close":13.6,"High":14.2,"Low":13.15,"TurnoverRate":9.03,"Amount":1215220800.0,"Average":14.02554378059956},{"Open":13.62,"Close":13.76,"High":13.94,"Low":13.3,"TurnoverRate":7.55,"Amount":1015274528.0,"Average":14.012193909449119},{"Open":13.64,"Close":12.35,"High":13.64,"Low":12.35,"TurnoverRate":7.41,"Amount":950022080.0,"Average":13.365984220063705}]	[11.9,12.99,13.17,13.3,15.27,13.94,13.86,13.22,13.24,13.07]
[{"Open":12.19,"Close":11.91,"High":12.19,"Low":11.84,"TurnoverRate":1.36,"Amount":161477823.0,"Average":12.345682469781417},{"Open":12.44,"Close":11.29,"High":13.12,"Low":11.04,"TurnoverRate":4.93,"Amount":614283904.0,"Average":12.986837433008107},{"Open":10.64,"Close":12.46,"High":12.46,"Low":10.44,"TurnoverRate":7.88,"Amount":936287440.0,"Average":12.382314067730038},{"Open":12.59,"Close":13.07,"High":13.44,"Low":12.46,"TurnoverRate":9.24,"Amount":1183367616.0,"Average":13.350085693785735},{"Open":12.69,"Close":11.73,"High":12.69,"Low":11.73,"TurnoverRate":2.07,"Amount":246433655.0,"Average":12.403358868146746},{"Open":12.16,"Close":11.5,"High":12.61,"Low":10.55,"TurnoverRate":5.14,"Amount":591323344.0,"Average":11.998939638361813},{"Open":10.86,"Close":10.31,"High":11.13,"Low":10.31,"TurnoverRate":3.79,"Amount":399810896.0,"Average":10.984721158337226},{"Open":10.19,"Close":10.46,"High":10.92,"Low":9.49,"TurnoverRate":3.38,"Amount":338232144.0,"Average":10.427838140309229},{"Open":10.47,"Close":9.64,"High":10.47,"Low":9.54,"TurnoverRate":2.18,"Amount":218314381.0,"Average":10.418148287775827},{"Open":9.15,"Close":9.96,"High":10.11,"Low":9.15,"TurnoverRate":2.35,"Amount":226860259.0,"Average":10.046555230305257},{"Open":9.96,"Close":9.93,"High":10.59,"Low":9.7,"TurnoverRate":3.22,"Amount":325756640.0,"Average":10.529405452229959},{"Open":9.55,"Close":9.93,"High":10.1,"Low":9.49,"TurnoverRate":2.33,"Amount":228244113.0,"Average":10.225395160676126},{"Open":9.87,"Close":10.25,"High":10.48,"Low":9.67,"TurnoverRate":3.02,"Amount":302308672.0,"Average":10.442116549053743},{"Open":10.16,"Close":9.91,"High":10.28,"Low":9.87,"TurnoverRate":2.26,"Amount":225865883.0,"Average":10.417399223304553},{"Open":9.74,"Close":9.7,"High":10.31,"Low":9.64,"TurnoverRate":2.54,"Amount":252390058.0,"Average":10.343134207862567},{"Open":9.7,"Close":9.76,"High":9.92,"Low":9.45,"TurnoverRate":1.93,"Amount":186560200.0,"Average":10.079322715190283},{"Open":9.82,"Close":9.82,"High":10.1,"Low":9.71,"TurnoverRate":1.41,"Amount":138016060.0,"Average":10.21380331095932},{"Open":9.87,"Close":10.23,"High":10.75,"Low":9.82,"TurnoverRate":6.15,"Amount":624432416.0,"Average":10.58595071109009},{"Open":10.0,"Close":9.83,"High":10.16,"Low":9.24,"TurnoverRate":3.88,"Amount":372100208.0,"Average":9.985380402259523},{"Open":9.44,"Close":8.81,"High":9.71,"Low":8.81,"TurnoverRate":2.71,"Amount":249567380.0,"Average":9.590482814805705},{"Open":8.75,"Close":8.99,"High":9.13,"Low":8.49,"TurnoverRate":2.38,"Amount":211722347.0,"Average":9.282281657043399},{"Open":9.05,"Close":8.85,"High":9.19,"Low":8.44,"TurnoverRate":2.05,"Amount":181497393.0,"Average":9.206009251791773},{"Open":8.92,"Close":9.08,"High":9.24,"Low":8.85,"TurnoverRate":2.07,"Amount":187050786.0,"Average":9.432336869919519},{"Open":8.94,"Close":8.99,"High":9.08,"Low":8.73,"TurnoverRate":1.6,"Amount":141660178.0,"Average":9.23336796548083},{"Open":9.05,"Close":9.14,"High":9.3,"Low":9.03,"TurnoverRate":2.05,"Amount":186790394.0,"Average":9.520213349371062},{"Open":9.23,"Close":9.18,"High":9.42,"Low":9.08,"TurnoverRate":1.95,"Amount":180130386.0,"Average":9.618136606828205},{"Open":8.74,"Close":8.98,"High":9.12,"Low":8.66,"TurnoverRate":1.36,"Amount":120437927.0,"Average":9.262959598834035},{"Open":9.05,"Close":9.91,"High":9.91,"Low":9.04,"TurnoverRate":2.84,"Amount":269073920.0,"Average":9.874272293577981},{"Open":10.07,"Close":10.14,"High":10.53,"Low":9.91,"TurnoverRate":4.63,"Amount":471659776.0,"Average":10.620073718648747},{"Open":10.17,"Close":9.88,"High":10.24,"Low":9.78,"TurnoverRate":3.47,"Amount":342430336.0,"Average":10.289744101349807}]	[9.98,10.32,10.21,9.89,10.17,9.51,9.24,8.83,9.02,9.54]
[{"Open":9.03,"Close":9.25,"High":9.26,"Low":8.99,"TurnoverRate":1.04,"Amount":95224535.0,"Average":9.53351237435425},{"Open":9.23,"Close":9.25,"High":9.34,"Low":9.16,"TurnoverRate":1.05,"Amount":96711196.0,"Average":9.6025573405882},{"Open":9.24,"Close":9.27,"High":9.33,"Low":9.2,"TurnoverRate":0.84,"Amount":77641065.0,"Average":9.619281041702802},{"Open":9.25,"Close":8.93,"High":9.3,"Low":8.92,"TurnoverRate":1.4,"Amount":126374036.0,"Average":9.41915940581514},{"Open":8.93,"Close":8.58,"High":8.99,"Low":8.55,"TurnoverRate":1.09,"Amount":94431473.0,"Average":9.02191412930285},{"Open":8.56,"Close":8.67,"High":8.74,"Low":8.55,"TurnoverRate":0.74,"Amount":63835911.0,"Average":9.016753676003221},{"Open":8.7,"Close":8.58,"High":8.76,"Low":8.55,"TurnoverRate":0.65,"Amount":56388289.0,"Average":8.99406475795518},{"Open":8.47,"Close":8.44,"High":8.5,"Low":8.21,"TurnoverRate":0.85,"Amount":71504396.0,"Average":8.71739055166108},{"Open":8.44,"Close":8.46,"High":8.58,"Low":8.36,"TurnoverRate":0.71,"Amount":60589703.0,"Average":8.84263032691185},{"Open":8.47,"Close":8.53,"High":8.54,"Low":8.35,"TurnoverRate":0.65,"Amount":55033219.0,"Average":8.819143456940482},{"Open":8.59,"Close":8.48,"High":8.59,"Low":8.42,"TurnoverRate":0.6,"Amount":51152462.0,"Average":8.847151752049534},{"Open":8.43,"Close":8.12,"High":8.43,"Low":8.0,"TurnoverRate":0.94,"Amount":77050857.0,"Average":8.567679691322333},{"Open":8.14,"Close":8.15,"High":8.25,"Low":8.08,"TurnoverRate":0.67,"Amount":55283723.0,"Average":8.540928655296009},{"Open":8.06,"Close":8.46,"High":8.62,"Low":8.0,"TurnoverRate":1.54,"Amount":129520487.0,"Average":8.745652308959668},{"Open":8.3,"Close":8.47,"High":8.54,"Low":8.3,"TurnoverRate":1.02,"Amount":86487630.0,"Average":8.815193860078278},{"Open":8.44,"Close":8.25,"High":8.44,"Low":8.18,"TurnoverRate":0.81,"Amount":66836594.0,"Average":8.627861771615935},{"Open":8.26,"Close":8.18,"High":8.37,"Low":8.15,"TurnoverRate":0.64,"Amount":53149138.0,"Average":8.603246786882062},{"Open":8.19,"Close":8.15,"High":8.28,"Low":7.99,"TurnoverRate":0.69,"Amount":55511382.0,"Average":8.446778252864469},{"Open":8.15,"Close":8.17,"High":8.24,"Low":8.08,"TurnoverRate":0.73,"Amount":60023883.0,"Average":8.537640708342224},{"Open":8.14,"Close":8.09,"High":8.21,"Low":7.96,"TurnoverRate":0.7,"Amount":56485451.0,"Average":8.466425498748444},{"Open":8.1,"Close":8.43,"High":8.44,"Low":8.1,"TurnoverRate":1.43,"Amount":118590087.0,"Average":8.66728207564407},{"Open":8.44,"Close":8.44,"High":8.61,"Low":8.37,"TurnoverRate":1.41,"Amount":120124268.0,"Average":8.848607270450444},{"Open":8.4,"Close":8.48,"High":8.49,"Low":8.37,"TurnoverRate":0.97,"Amount":81673877.0,"Average":8.802297412353024},{"Open":8.52,"Close":8.46,"High":8.54,"Low":8.4,"TurnoverRate":1.02,"Amount":85942108.0,"Average":8.816112347793974},{"Open":8.47,"Close":8.42,"High":8.49,"Low":8.37,"TurnoverRate":0.89,"Amount":74588106.0,"Average":8.761671091272172},{"Open":8.42,"Close":8.38,"High":8.44,"Low":8.34,"TurnoverRate":0.68,"Amount":57250066.0,"Average":8.731669767867492},{"Open":8.4,"Close":8.37,"High":8.41,"Low":8.25,"TurnoverRate":0.99,"Amount":82386995.0,"Average":8.68529749731177},{"Open":8.24,"Close":8.45,"High":9.05,"Low":8.17,"TurnoverRate":3.63,"Amount":314629840.0,"Average":9.037659278664414},{"Open":8.37,"Close":8.25,"High":8.51,"Low":8.13,"TurnoverRate":2.32,"Amount":191291438.0,"Average":8.605451322815588},{"Open":8.1,"Close":8.38,"High":8.44,"Low":8.04,"TurnoverRate":2.38,"Amount":198373832.0,"Average":8.680162599491549}]	[8.34,8.23,8.3,8.28,8.15,8.23,8.45,8.23,8.36,8.81]
[{"Open":9.04,"Close":8.89,"High":9.04,"Low":8.82,"TurnoverRate":0.81,"Amount":71570263.0,"Average":9.183327516520176},{"Open":8.91,"Close":8.87,"High":8.95,"Low":8.84,"TurnoverRate":0.79,"Amount":70077821.0,"Average":9.196926519416776},{"Open":8.89,"Close":8.9,"High":8.99,"Low":8.88,"TurnoverRate":0.63,"Amount":56090696.0,"Average":9.23653333772457},{"Open":8.91,"Close":8.92,"High":8.99,"Low":8.86,"TurnoverRate":0.86,"Amount":76078228.0,"Average":9.220709264556165},{"Open":8.89,"Close":8.89,"High":8.93,"Low":8.82,"TurnoverRate":0.6,"Amount":52549723.0,"Average":9.165063222700875},{"Open":8.89,"Close":8.84,"High":8.91,"Low":8.83,"TurnoverRate":0.52,"Amount":45900975.0,"Average":9.162237015449719},{"Open":8.84,"Close":8.81,"High":8.87,"Low":8.77,"TurnoverRate":0.51,"Amount":44417282.0,"Average":9.118344966332732},{"Open":8.81,"Close":8.81,"High":8.87,"Low":8.8,"TurnoverRate":0.4,"Amount":35081713.0,"Average":9.125406565393819},{"Open":8.81,"Close":8.88,"High":8.89,"Low":8.72,"TurnoverRate":0.69,"Amount":59878729.0,"Average":9.110910958278811},{"Open":8.88,"Close":8.87,"High":8.92,"Low":8.85,"TurnoverRate":0.96,"Amount":84371244.0,"Average":9.190166655774133},{"Open":8.87,"Close":8.92,"High":8.95,"Low":8.83,"TurnoverRate":0.87,"Amount":77083378.0,"Average":9.203545860496215},{"Open":8.92,"Close":8.96,"High":9.05,"Low":8.91,"TurnoverRate":1.24,"Amount":110382679.0,"Average":9.286077867231995},{"Open":8.78,"Close":8.64,"High":8.8,"Low":8.63,"TurnoverRate":1.32,"Amount":114425515.0,"Average":9.01456780689177},{"Open":8.69,"Close":8.65,"High":8.74,"Low":8.6,"TurnoverRate":0.61,"Amount":52541721.0,"Average":8.948907567318992},{"Open":8.61,"Close":8.63,"High":8.68,"Low":8.52,"TurnoverRate":0.56,"Amount":47527612.0,"Average":8.885824966814367},{"Open":8.68,"Close":8.65,"High":8.68,"Low":8.61,"TurnoverRate":0.55,"Amount":47172830.0,"Average":8.945769172419025},{"Open":8.66,"Close":8.57,"High":8.68,"Low":8.53,"TurnoverRate":0.54,"Amount":45839750.0,"Average":8.875244438420879},{"Open":8.55,"Close":8.59,"High":8.64,"Low":8.55,"TurnoverRate":0.35,"Amount":29481702.0,"Average":8.90067385200616},{"Open":8.6,"Close":8.63,"High":8.67,"Low":8.59,"TurnoverRate":0.51,"Amount":43678682.0,"Average":8.910561618964076},{"Open":8.65,"Close":8.54,"High":8.65,"Low":8.53,"TurnoverRate":0.49,"Amount":41242180.0,"Average":8.862615235843988},{"Open":8.55,"Close":8.32,"High":8.57,"Low":8.26,"TurnoverRate":0.7,"Amount":58608025.0,"Average":8.724937847051644},{"Open":8.34,"Close":8.35,"High":8.38,"Low":8.26,"TurnoverRate":0.46,"Amount":38255100.0,"Average":8.628645539641367},{"Open":8.35,"Close":8.36,"High":8.37,"Low":8.29,"TurnoverRate":0.4,"Amount":33194277.0,"Average":8.636246487667812},{"Open":8.36,"Close":8.37,"High":8.4,"Low":8.34,"TurnoverRate":0.45,"Amount":37654934.0,"Average":8.670458449423197},{"Open":8.37,"Close":8.48,"High":8.53,"Low":8.35,"TurnoverRate":0.56,"Amount":47230876.0,"Average":8.778320570961267},{"Open":8.53,"Close":8.59,"High":8.6,"Low":8.48,"TurnoverRate":0.64,"Amount":54077384.0,"Average":8.848318607238694},{"Open":8.59,"Close":8.83,"High":9.04,"Low":8.58,"TurnoverRate":1.72,"Amount":151242319.0,"Average":9.163479875673286},{"Open":8.75,"Close":8.76,"High":8.83,"Low":8.65,"TurnoverRate":0.81,"Amount":69803467.0,"Average":9.028567529813488},{"Open":8.76,"Close":8.78,"High":8.87,"Low":8.73,"TurnoverRate":0.74,"Amount":64282058.0,"Average":9.098405989922437},{"Open":8.73,"Close":8.68,"High":8.73,"Low":8.63,"TurnoverRate":0.69,"Amount":59740362.0,"Average":8.978652458819285}]	[8.7,8.63,8.71,8.77,8.68,8.6,8.69,8.7,8.63,8.65]
[{"Open":8.87,"Close":8.92,"High":8.93,"Low":8.68,"TurnoverRate":1.71,"Amount":148828149.0,"Average":9.085967582417583},{"Open":8.88,"Close":8.77,"High":8.94,"Low":8.7,"TurnoverRate":1.79,"Amount":156381815.0,"Average":9.09466266160315},{"Open":8.73,"Close":8.57,"High":8.77,"Low":8.53,"TurnoverRate":1.97,"Amount":168460363.0,"Average":8.931724520038811},{"Open":8.5,"Close":8.53,"High":8.63,"Low":8.48,"TurnoverRate":0.99,"Amount":83960434.0,"Average":8.84361895532921},{"Open":8.49,"Close":8.49,"High":8.56,"Low":8.45,"TurnoverRate":0.93,"Amount":78816646.0,"Average":8.809281993964458},{"Open":8.49,"Close":8.58,"High":8.64,"Low":8.46,"TurnoverRate":1.16,"Amount":98905200.0,"Average":8.878543600423706},{"Open":8.59,"Close":8.64,"High":8.65,"Low":8.51,"TurnoverRate":1.33,"Amount":113766776.0,"Average":8.887126776186793},{"Open":8.59,"Close":8.64,"High":8.7,"Low":8.56,"TurnoverRate":1.6,"Amount":137341405.0,"Average":8.939344363662398},{"Open":8.67,"Close":8.66,"High":8.76,"Low":8.62,"TurnoverRate":1.61,"Amount":138749126.0,"Average":8.992982253736567},{"Open":8.62,"Close":8.9,"High":8.96,"Low":8.55,"TurnoverRate":2.92,"Amount":255311742.0,"Average":9.104879320428513},{"Open":8.92,"Close":8.75,"High":8.92,"Low":8.74,"TurnoverRate":1.81,"Amount":158087796.0,"Average":9.117153567556345},{"Open":8.71,"Close":8.76,"High":8.87,"Low":8.71,"TurnoverRate":1.41,"Amount":123255153.0,"Average":9.081174793333629},{"Open":8.78,"Close":8.55,"High":8.8,"Low":8.51,"TurnoverRate":1.44,"Amount":123752907.0,"Average":8.941877858624103},{"Open":8.55,"Close":8.44,"High":8.64,"Low":8.43,"TurnoverRate":1.12,"Amount":94624672.0,"Average":8.825858058257861},{"Open":8.43,"Close":7.96,"High":8.49,"Low":7.57,"TurnoverRate":2.02,"Amount":162553196.0,"Average":8.367514606186331},{"Open":7.84,"Close":7.98,"High":8.01,"Low":7.74,"TurnoverRate":0.97,"Amount":76098167.0,"Average":8.211028183603444},{"Open":7.98,"Close":7.88,"High":7.98,"Low":7.86,"TurnoverRate":0.72,"Amount":56243681.0,"Average":8.197950792193216},{"Open":7.88,"Close":7.81,"High":7.88,"Low":7.77,"TurnoverRate":0.55,"Amount":42931134.0,"Average":8.110007178479673},{"Open":7.82,"Close":7.89,"High":7.95,"Low":7.8,"TurnoverRate":0.56,"Amount":44192146.0,"Average":8.186914540839956},{"Open":7.95,"Close":8.12,"High":8.14,"Low":7.93,"TurnoverRate":1.09,"Amount":87785701.0,"Average":8.38385806242121},{"Open":8.11,"Close":8.01,"High":8.18,"Low":8.01,"TurnoverRate":0.57,"Amount":45813687.0,"Average":8.345693961198652},{"Open":7.91,"Close":7.98,"High":8.03,"Low":7.9,"TurnoverRate":0.48,"Amount":37975296.0,"Average":8.271863033392146},{"Open":8.0,"Close":8.04,"High":8.05,"Low":7.98,"TurnoverRate":0.36,"Amount":28783740.0,"Average":8.311553232652825},{"Open":8.04,"Close":8.21,"High":8.36,"Low":8.03,"TurnoverRate":1.35,"Amount":110184595.0,"Average":8.533305065712538},{"Open":8.18,"Close":8.27,"High":8.3,"Low":8.11,"TurnoverRate":0.92,"Amount":75698331.0,"Average":8.543733253575017},{"Open":8.23,"Close":8.21,"High":8.3,"Low":8.16,"TurnoverRate":0.63,"Amount":51134464.0,"Average":8.507805600386003},{"Open":8.21,"Close":8.3,"High":8.35,"Low":8.1,"TurnoverRate":1.28,"Amount":105556546.0,"Average":8.563869769102208},{"Open":8.3,"Close":8.31,"High":8.32,"Low":8.25,"TurnoverRate":0.89,"Amount":73660588.0,"Average":8.581049614985846},{"Open":8.29,"Close":8.23,"High":8.31,"Low":8.21,"TurnoverRate":0.85,"Amount":69579075.0,"Average":8.546537979659018},{"Open":8.17,"Close":8.24,"High":8.29,"Low":8.16,"TurnoverRate":0.69,"Amount":56426553.0,"Average":8.534865003857032}]	[8.23,8.18,8.01,8.09,9.84,9.38,9.23,9.06,9.0,9.02]
[{"Open":10.0,"Close":9.91,"High":10.14,"Low":9.61,"TurnoverRate":8.34,"Amount":813318592.0,"Average":10.1599927046599},{"Open":9.77,"Close":9.93,"High":10.2,"Low":9.7,"TurnoverRate":5.02,"Amount":494022912.0,"Average":10.265667133518134},{"Open":9.9,"Close":9.83,"High":9.94,"Low":9.52,"TurnoverRate":5.24,"Amount":502407936.0,"Average":9.991864555096585},{"Open":9.65,"Close":9.58,"High":9.88,"Low":9.56,"TurnoverRate":4.59,"Amount":439037424.0,"Average":9.979211914026985},{"Open":9.46,"Close":9.26,"High":9.48,"Low":9.21,"TurnoverRate":5.05,"Amount":466509216.0,"Average":9.625534211753443},{"Open":9.2,"Close":8.89,"High":9.43,"Low":8.8,"TurnoverRate":4.52,"Amount":407923536.0,"Average":9.409783765080391},{"Open":8.75,"Close":8.26,"High":8.85,"Low":8.22,"TurnoverRate":4.08,"Amount":344926128.0,"Average":8.805560383340907},{"Open":8.17,"Close":8.37,"High":8.49,"Low":8.12,"TurnoverRate":3.05,"Amount":253460744.0,"Average":8.664080508097982},{"Open":8.35,"Close":7.96,"High":8.42,"Low":7.91,"TurnoverRate":3.55,"Amount":287939904.0,"Average":8.457428052799465},{"Open":7.85,"Close":8.27,"High":8.36,"Low":7.61,"TurnoverRate":4.18,"Amount":332781840.0,"Average":8.301158932963485},{"Open":8.16,"Close":8.13,"High":8.29,"Low":8.0,"TurnoverRate":2.79,"Amount":225796137.0,"Average":8.437129122418934},{"Open":8.16,"Close":7.98,"High":8.21,"Low":7.97,"TurnoverRate":1.75,"Amount":140493415.0,"Average":8.373568976409866},{"Open":7.94,"Close":8.27,"High":8.47,"Low":7.74,"TurnoverRate":3.93,"Amount":317426272.0,"Average":8.423325213219334},{"Open":8.2,"Close":8.42,"High":8.65,"Low":8.15,"TurnoverRate":4.54,"Amount":380942720.0,"Average":8.754446134824954},{"Open":8.26,"Close":8.28,"High":8.49,"Low":8.2,"TurnoverRate":2.5,"Amount":206766459.0,"Average":8.62806742501377},{"Open":8.28,"Close":8.34,"High":8.48,"Low":8.23,"TurnoverRate":2.13,"Amount":177228307.0,"Average":8.666124240246056},{"Open":8.25,"Close":8.11,"High":8.44,"Low":8.1,"TurnoverRate":2.19,"Amount":178770974.0,"Average":8.514363128917338},{"Open":8.08,"Close":7.72,"High":8.09,"Low":7.7,"TurnoverRate":2.46,"Amount":192689175.0,"Average":8.163411921708185},{"Open":7.71,"Close":7.99,"High":8.06,"Low":7.61,"TurnoverRate":2.2,"Amount":172015449.0,"Average":8.139082968605834},{"Open":8.13,"Close":8.2,"High":8.25,"Low":7.87,"TurnoverRate":3.05,"Amount":246220713.0,"Average":8.40326522323775},{"Open":8.19,"Close":8.08,"High":8.21,"Low":8.07,"TurnoverRate":1.85,"Amount":149735477.0,"Average":8.439415017134097},{"Open":8.15,"Close":8.18,"High":8.34,"Low":8.11,"TurnoverRate":2.17,"Amount":177347946.0,"Average":8.515003865045108},{"Open":8.14,"Close":7.84,"High":8.14,"Low":7.81,"TurnoverRate":1.76,"Amount":138958308.0,"Average":8.251729998396666},{"Open":7.8,"Close":8.01,"High":8.05,"Low":7.76,"TurnoverRate":1.49,"Amount":118082183.0,"Average":8.24032317268908},{"Open":8.0,"Close":8.07,"High":8.2,"Low":7.96,"TurnoverRate":1.78,"Amount":143559106.0,"Average":8.38781352248294},{"Open":8.05,"Close":8.14,"High":8.24,"Low":7.96,"TurnoverRate":1.72,"Amount":139300173.0,"Average":8.419421641452756},{"Open":8.14,"Close":8.33,"High":8.44,"Low":8.07,"TurnoverRate":3.18,"Amount":261065281.0,"Average":8.570195029873284},{"Open":8.33,"Close":8.26,"High":8.41,"Low":8.21,"TurnoverRate":2.48,"Amount":204586403.0,"Average":8.597909762175929},{"Open":8.25,"Close":8.25,"High":8.36,"Low":8.12,"TurnoverRate":2.3,"Amount":188793484.0,"Average":8.538905100905481},{"Open":8.16,"Close":7.97,"High":8.2,"Low":7.94,"TurnoverRate":2.01,"Amount":160880139.0,"Average":8.3623620741634}]	[7.95,8.2,8.16,8.27,8.4,8.66,8.51,8.42,8.23,8.32]
[{"Open":8.53,"Close":8.45,"High":8.58,"Low":8.39,"TurnoverRate":1.66,"Amount":139387450.0,"Average":8.742642723634859},{"Open":8.44,"Close":8.49,"High":8.55,"Low":8.37,"TurnoverRate":1.42,"Amount":119300004.0,"Average":8.73078050101359},{"Open":8.44,"Close":8.32,"High":8.48,"Low":8.32,"TurnoverRate":1.68,"Amount":139521791.0,"Average":8.650314710678215},{"Open":8.28,"Close":8.38,"High":8.4,"Low":8.26,"TurnoverRate":1.24,"Amount":102996433.0,"Average":8.626383661231019},{"Open":8.42,"Close":8.48,"High":8.53,"Low":8.34,"TurnoverRate":1.95,"Amount":163172659.0,"Average":8.719841979821298},{"Open":8.43,"Close":8.36,"High":8.46,"Low":8.34,"TurnoverRate":1.96,"Amount":162577431.0,"Average":8.646677853241359},{"Open":8.38,"Close":8.3,"High":8.39,"Low":8.24,"TurnoverRate":1.81,"Amount":148917938.0,"Average":8.560617738866501},{"Open":8.3,"Close":8.29,"High":8.34,"Low":8.21,"TurnoverRate":1.27,"Amount":103883982.0,"Average":8.539860085822797},{"Open":8.28,"Close":8.31,"High":8.32,"Low":8.25,"TurnoverRate":1.24,"Amount":101389555.0,"Average":8.548578041212775},{"Open":8.4,"Close":8.4,"High":8.45,"Low":8.34,"TurnoverRate":1.83,"Amount":152526728.0,"Average":8.667768824231404},{"Open":8.42,"Close":8.29,"High":8.44,"Low":8.29,"TurnoverRate":1.36,"Amount":112570498.0,"Average":8.600323780855826},{"Open":8.27,"Close":8.32,"High":8.38,"Low":8.22,"TurnoverRate":1.23,"Amount":101286995.0,"Average":8.560428921568628},{"Open":8.29,"Close":8.24,"High":8.32,"Low":8.23,"TurnoverRate":1.24,"Amount":101743761.0,"Average":8.531470773204088},{"Open":8.23,"Close":8.18,"High":8.27,"Low":8.15,"TurnoverRate":1.1,"Amount":89516945.0,"Average":8.47794683107929},{"Open":8.14,"Close":8.24,"High":8.28,"Low":8.14,"TurnoverRate":0.79,"Amount":64231238.0,"Average":8.489009039966167},{"Open":8.27,"Close":8.19,"High":8.27,"Low":8.15,"TurnoverRate":1.16,"Amount":94075043.0,"Average":8.464172297449277},{"Open":8.18,"Close":8.21,"High":8.25,"Low":8.16,"TurnoverRate":0.73,"Amount":59273940.0,"Average":8.476181896181895},{"Open":8.21,"Close":8.2,"High":8.23,"Low":8.14,"TurnoverRate":0.83,"Amount":67106299.0,"Average":8.44380539547525},{"Open":8.2,"Close":8.25,"High":8.3,"Low":8.18,"TurnoverRate":1.26,"Amount":102713164.0,"Average":8.523984763359032},{"Open":8.24,"Close":8.25,"High":8.28,"Low":8.2,"TurnoverRate":0.79,"Amount":64780751.0,"Average":8.49572477737997},{"Open":8.26,"Close":8.19,"High":8.28,"Low":8.16,"TurnoverRate":0.85,"Amount":69287676.0,"Average":8.493322546243519},{"Open":8.21,"Close":8.24,"High":8.27,"Low":8.18,"TurnoverRate":0.94,"Amount":76390037.0,"Average":8.501384103454416},{"Open":8.22,"Close":8.16,"High":8.24,"Low":8.16,"TurnoverRate":0.88,"Amount":70988110.0,"Average":8.455394492353138},{"Open":8.16,"Close":8.07,"High":8.16,"Low":8.06,"TurnoverRate":1.04,"Amount":83768953.0,"Average":8.364181743749501},{"Open":8.06,"Close":8.05,"High":8.16,"Low":8.03,"TurnoverRate":0.69,"Amount":55400744.0,"Average":8.36717573853682},{"Open":8.06,"Close":8.16,"High":8.2,"Low":8.04,"TurnoverRate":1.0,"Amount":80710311.0,"Average":8.398313372111172},{"Open":8.32,"Close":8.2,"High":8.44,"Low":8.18,"TurnoverRate":1.77,"Amount":145445842.0,"Average":8.572328592730551},{"Open":8.11,"Close":8.15,"High":8.27,"Low":8.1,"TurnoverRate":1.31,"Amount":106329887.0,"Average":8.446522011979091},{"Open":8.15,"Close":8.17,"High":8.23,"Low":8.12,"TurnoverRate":0.86,"Amount":69574443.0,"Average":8.432039339732402},{"Open":8.24,"Close":8.2,"High":8.24,"Low":8.16,"TurnoverRate":0.87,"Amount":70613050.0,"Average":8.457361694992395}]	[8.2,8.21,8.18,8.27,8.24,8.11,8.09,8.07,7.86,7.93]
[{"Open":6.43,"Close":6.44,"High":6.47,"Low":6.39,"TurnoverRate":0.5,"Amount":32000993.0,"Average":6.693228127418377},{"Open":6.44,"Close":6.34,"High":6.46,"Low":6.31,"TurnoverRate":0.45,"Amount":28719445.0,"Average":6.634504943633339},{"Open":6.34,"Close":6.26,"High":6.34,"Low":6.23,"TurnoverRate":0.43,"Amount":26778683.0,"Average":6.544794945742497},{"Open":6.27,"Close":6.26,"High":6.3,"Low":6.24,"TurnoverRate":0.29,"Amount":18252450.0,"Average":6.528758450477519},{"Open":6.27,"Close":6.08,"High":6.29,"Low":6.07,"TurnoverRate":0.55,"Amount":33882431.0,"Average":6.424062150427545},{"Open":6.07,"Close":6.13,"High":6.16,"Low":6.07,"TurnoverRate":0.32,"Amount":19635087.0,"Average":6.381243743906403},{"Open":6.13,"Close":6.11,"High":6.18,"Low":6.08,"TurnoverRate":0.36,"Amount":21937598.0,"Average":6.384075313564008},{"Open":6.1,"Close":6.1,"High":6.13,"Low":6.08,"TurnoverRate":0.37,"Amount":22544833.0,"Average":6.3750800248840624},{"Open":6.1,"Close":6.18,"High":6.28,"Low":6.08,"TurnoverRate":0.51,"Amount":31778754.0,"Average":6.460672115150037},{"Open":6.14,"Close":6.19,"High":6.21,"Low":6.14,"TurnoverRate":0.45,"Amount":27803787.0,"Average":6.448301637367225},{"Open":6.18,"Close":6.27,"High":6.29,"Low":6.17,"TurnoverRate":0.63,"Amount":39652039.0,"Average":6.520430013813063},{"Open":6.27,"Close":6.29,"High":6.3,"Low":6.23,"TurnoverRate":0.52,"Amount":32580981.0,"Average":6.535803610832497},{"Open":6.33,"Close":6.33,"High":6.36,"Low":6.26,"TurnoverRate":0.74,"Amount":46870439.0,"Average":6.582279691603354},{"Open":6.3,"Close":6.28,"High":6.31,"Low":6.23,"TurnoverRate":0.51,"Amount":31791221.0,"Average":6.532263705103969},{"Open":6.29,"Close":6.36,"High":6.37,"Low":6.25,"TurnoverRate":0.87,"Amount":55078187.0,"Average":6.605524813508911},{"Open":6.33,"Close":6.24,"High":6.35,"Low":6.17,"TurnoverRate":0.72,"Amount":44984381.0,"Average":6.518908645625018},{"Open":6.23,"Close":6.32,"High":6.42,"Low":6.18,"TurnoverRate":0.77,"Amount":48736639.0,"Average":6.582207501046689},{"Open":6.3,"Close":6.33,"High":6.39,"Low":6.25,"TurnoverRate":0.64,"Amount":40267909.0,"Average":6.589521838027132},{"Open":6.31,"Close":6.12,"High":6.31,"Low":6.11,"TurnoverRate":0.66,"Amount":40878205.0,"Average":6.462855132725174},{"Open":6.11,"Close":6.12,"High":6.18,"Low":6.08,"TurnoverRate":0.45,"Amount":27855420.0,"Average":6.394137361123864},{"Open":6.11,"Close":6.11,"High":6.14,"Low":6.04,"TurnoverRate":0.53,"Amount":32370255.0,"Average":6.364329951633833},{"Open":6.12,"Close":6.16,"High":6.18,"Low":6.09,"TurnoverRate":0.41,"Amount":25315051.0,"Average":6.40644084524864},{"Open":6.15,"Close":6.35,"High":6.38,"Low":6.14,"TurnoverRate":1.78,"Amount":112438231.0,"Average":6.600811964306681},{"Open":6.33,"Close":6.32,"High":6.35,"Low":6.26,"TurnoverRate":0.8,"Amount":50646239.0,"Average":6.570095607503308},{"Open":6.29,"Close":6.33,"High":6.36,"Low":6.29,"TurnoverRate":0.6,"Amount":37872487.0,"Average":6.587665159158115},{"Open":6.32,"Close":6.49,"High":6.72,"Low":6.26,"TurnoverRate":1.97,"Amount":127170756.0,"Average":6.739273029819662},{"Open":6.43,"Close":6.59,"High":6.85,"Low":6.37,"TurnoverRate":3.1,"Amount":204990502.0,"Average":6.897856585234538},{"Open":6.51,"Close":6.49,"High":6.58,"Low":6.46,"TurnoverRate":1.24,"Amount":80318934.0,"Average":6.7702561638639525},{"Open":6.49,"Close":6.35,"High":6.51,"Low":6.34,"TurnoverRate":0.9,"Amount":57317046.0,"Average":6.670590165842304},{"Open":6.37,"Close":6.36,"High":6.38,"Low":6.3,"TurnoverRate":0.54,"Amount":34022849.0,"Average":6.613955599618981}]	[6.33,6.14,5.8,5.58,5.5,5.18,5.21,5.15,5.02,5.13]
[{"Open":6.33,"Close":6.42,"High":6.59,"Low":6.31,"TurnoverRate":2.91,"Amount":187911055.0,"Average":6.74064758782235},{"Open":6.43,"Close":6.5,"High":6.78,"Low":6.37,"TurnoverRate":3.7,"Amount":241386311.0,"Average":6.801070398169749},{"Open":6.28,"Close":5.99,"High":6.28,"Low":5.82,"TurnoverRate":4.41,"Amount":263269416.0,"Average":6.2238485488213975},{"Open":5.88,"Close":5.81,"High":5.92,"Low":5.77,"TurnoverRate":2.27,"Amount":132505213.0,"Average":6.094631553770934},{"Open":5.82,"Close":5.57,"High":5.87,"Low":5.55,"TurnoverRate":1.87,"Amount":107164318.0,"Average":5.984426264295926},{"Open":5.62,"Close":5.68,"High":5.71,"Low":5.39,"TurnoverRate":1.6,"Amount":88938540.0,"Average":5.811381189477398},{"Open":5.59,"Close":5.51,"High":5.67,"Low":5.48,"TurnoverRate":1.04,"Amount":58128853.0,"Average":5.8285641375299555},{"Open":5.49,"Close":5.49,"High":5.54,"Low":5.36,"TurnoverRate":0.96,"Amount":52594737.0,"Average":5.725158056299392},{"Open":5.5,"Close":5.66,"High":5.7,"Low":5.46,"TurnoverRate":1.46,"Amount":82067362.0,"Average":5.878161359176014},{"Open":5.63,"Close":5.71,"High":5.74,"Low":5.56,"TurnoverRate":1.41,"Amount":79869143.0,"Average":5.920530681531779},{"Open":5.72,"Close":5.89,"High":6.0,"Low":5.71,"TurnoverRate":2.14,"Amount":125342104.0,"Average":6.103679189695892},{"Open":5.83,"Close":5.79,"High":5.89,"Low":5.74,"TurnoverRate":1.36,"Amount":79332486.0,"Average":6.068236724952958},{"Open":5.77,"Close":5.69,"High":5.79,"Low":5.65,"TurnoverRate":1.14,"Amount":65635051.0,"Average":5.996258998720994},{"Open":5.73,"Close":5.71,"High":5.75,"Low":5.67,"TurnoverRate":0.77,"Amount":44381680.0,"Average":5.9742730992892525},{"Open":5.83,"Close":5.52,"High":5.83,"Low":5.48,"TurnoverRate":1.69,"Amount":95798561.0,"Average":5.8941716349496405},{"Open":5.39,"Close":5.53,"High":5.56,"Low":5.39,"TurnoverRate":0.78,"Amount":43177549.0,"Average":5.768081249332051},{"Open":5.53,"Close":5.45,"High":5.53,"Low":5.44,"TurnoverRate":0.65,"Amount":35780502.0,"Average":5.741507726375584},{"Open":5.45,"Close":5.37,"High":5.48,"Low":5.37,"TurnoverRate":0.57,"Amount":31016887.0,"Average":5.687206534893102},{"Open":5.37,"Close":5.44,"High":5.45,"Low":5.37,"TurnoverRate":0.48,"Amount":26370498.0,"Average":5.67559090028625},{"Open":5.46,"Close":5.46,"High":5.51,"Low":5.45,"TurnoverRate":0.64,"Amount":35186705.0,"Average":5.74946160130719},{"Open":5.45,"Close":5.44,"High":5.46,"Low":5.38,"TurnoverRate":0.67,"Amount":36816226.0,"Average":5.685815817516332},{"Open":5.42,"Close":5.47,"High":5.55,"Low":5.4,"TurnoverRate":0.94,"Amount":51734182.0,"Average":5.760788160883703},{"Open":5.45,"Close":5.38,"High":5.46,"Low":5.37,"TurnoverRate":0.64,"Amount":34678943.0,"Average":5.670849018036727},{"Open":5.38,"Close":5.26,"High":5.38,"Low":5.24,"TurnoverRate":0.76,"Amount":40638660.0,"Average":5.568236438622693},{"Open":5.27,"Close":5.19,"High":5.3,"Low":5.13,"TurnoverRate":0.57,"Amount":29701324.0,"Average":5.468749240485353},{"Open":5.19,"Close":5.21,"High":5.25,"Low":5.16,"TurnoverRate":0.37,"Amount":19341089.0,"Average":5.4790620396600564},{"Open":5.15,"Close":4.99,"High":5.17,"Low":4.97,"TurnoverRate":0.74,"Amount":37690211.0,"Average":5.335231725270369},{"Open":5.01,"Close":5.04,"High":5.08,"Low":4.99,"TurnoverRate":0.38,"Amount":19443513.0,"Average":5.304608773940088},{"Open":5.0,"Close":5.08,"High":5.15,"Low":5.0,"TurnoverRate":0.43,"Amount":22277703.0,"Average":5.353286795626577},{"Open":5.08,"Close":5.06,"High":5.13,"Low":5.04,"TurnoverRate":0.24,"Amount":12564837.0,"Average":5.346284146030125}]	[5.06,5.13,5.15,5.08,4.93,4.81,4.85,4.69,4.63,4.36]
[{"Open":4.25,"Close":4.13,"High":4.31,"Low":4.11,"TurnoverRate":0.61,"Amount":26073707.0,"Average":4.458187056510217},{"Open":4.03,"Close":4.07,"High":4.13,"Low":4.03,"TurnoverRate":0.43,"Amount":17696398.0,"Average":4.33533354565276},{"Open":4.1,"Close":4.01,"High":4.14,"Low":3.99,"TurnoverRate":0.34,"Amount":14070804.0,"Average":4.299185431879984},{"Open":3.98,"Close":4.03,"High":4.04,"Low":3.97,"TurnoverRate":0.23,"Amount":9467973.0,"Average":4.251447238437359},{"Open":4.03,"Close":4.07,"High":4.1,"Low":4.0,"TurnoverRate":0.27,"Amount":11079397.0,"Average":4.3160876509544215},{"Open":4.07,"Close":4.05,"High":4.11,"Low":4.03,"TurnoverRate":0.27,"Amount":11239563.0,"Average":4.316268433179723},{"Open":4.05,"Close":4.05,"High":4.07,"Low":3.99,"TurnoverRate":0.22,"Amount":8967955.0,"Average":4.295820559494156},{"Open":4.02,"Close":4.0,"High":4.04,"Low":3.98,"TurnoverRate":0.29,"Amount":11894141.0,"Average":4.258553884711779},{"Open":4.03,"Close":4.08,"High":4.11,"Low":4.01,"TurnoverRate":0.39,"Amount":16016965.0,"Average":4.325051980665893},{"Open":4.06,"Close":4.06,"High":4.11,"Low":4.04,"TurnoverRate":0.35,"Amount":14649627.0,"Average":4.316076542336928},{"Open":4.04,"Close":4.07,"High":4.1,"Low":4.04,"TurnoverRate":0.32,"Amount":13097403.0,"Average":4.322289947858227},{"Open":4.07,"Close":3.98,"High":4.07,"Low":3.98,"TurnoverRate":0.36,"Amount":14668098.0,"Average":4.254458914638745},{"Open":3.98,"Close":3.95,"High":4.0,"Low":3.95,"TurnoverRate":0.19,"Amount":7616939.0,"Average":4.215940111806055},{"Open":3.95,"Close":3.97,"High":3.97,"Low":3.91,"TurnoverRate":0.26,"Amount":10287145.0,"Average":4.183126626545218},{"Open":3.97,"Close":4.03,"High":4.11,"Low":3.96,"TurnoverRate":0.54,"Amount":22062043.0,"Average":4.294147770403098},{"Open":4.03,"Close":3.97,"High":4.08,"Low":3.97,"TurnoverRate":0.38,"Amount":15642894.0,"Average":4.272263826300696},{"Open":3.95,"Close":3.95,"High":4.02,"Low":3.92,"TurnoverRate":0.32,"Amount":12796344.0,"Average":4.2118175235336714},{"Open":3.96,"Close":3.94,"High":3.99,"Low":3.91,"TurnoverRate":0.28,"Amount":11091865.0,"Average":4.1990781752791975},{"Open":3.94,"Close":3.93,"High":4.0,"Low":3.93,"TurnoverRate":0.31,"Amount":12395876.0,"Average":4.212558961462652},{"Open":3.87,"Close":3.91,"High":3.94,"Low":3.87,"TurnoverRate":0.25,"Amount":9858941.0,"Average":4.1555072708113805},{"Open":3.91,"Close":3.94,"High":3.99,"Low":3.89,"TurnoverRate":0.29,"Amount":11508860.0,"Average":4.205225080385852},{"Open":3.96,"Close":4.03,"High":4.05,"Low":3.92,"TurnoverRate":0.58,"Amount":23493195.0,"Average":4.244402991815866},{"Open":4.03,"Close":3.98,"High":4.08,"Low":3.98,"TurnoverRate":0.56,"Amount":22930154.0,"Average":4.284328394461987},{"Open":3.96,"Close":3.94,"High":3.98,"Low":3.92,"TurnoverRate":0.29,"Amount":11562607.0,"Average":4.1882881153330676},{"Open":3.94,"Close":3.98,"High":3.98,"Low":3.92,"TurnoverRate":0.29,"Amount":11649621.0,"Average":4.2018470694319205},{"Open":3.98,"Close":4.01,"High":4.05,"Low":3.95,"TurnoverRate":0.52,"Amount":21385910.0,"Average":4.2543785310734465},{"Open":3.98,"Close":3.97,"High":4.01,"Low":3.96,"TurnoverRate":0.3,"Amount":12359102.0,"Average":4.231120164327285},{"Open":3.98,"Close":4.0,"High":4.01,"Low":3.95,"TurnoverRate":0.34,"Amount":13762024.0,"Average":4.2420393317304725},{"Open":3.99,"Close":4.0,"High":4.03,"Low":3.97,"TurnoverRate":0.24,"Amount":9957895.0,"Average":4.248611229627102},{"Open":4.0,"Close":3.99,"High":4.02,"Low":3.97,"TurnoverRate":0.28,"Amount":11244253.0,"Average":4.242634041429272}]	[4.0,3.93,3.87,3.84,3.83,3.75,3.34,3.4,3.35,3.31]
[{"Open":3.52,"Close":3.52,"High":3.57,"Low":3.51,"TurnoverRate":0.21,"Amount":7679367.0,"Average":3.791156694312796},{"Open":3.52,"Close":3.44,"High":3.56,"Low":3.43,"TurnoverRate":0.3,"Amount":10769210.0,"Average":3.7298548817234094},{"Open":3.39,"Close":3.42,"High":3.44,"Low":3.36,"TurnoverRate":0.22,"Amount":7866333.0,"Average":3.6540008361204013},{"Open":3.42,"Close":3.54,"High":3.66,"Low":3.36,"TurnoverRate":1.02,"Amount":36854736.0,"Average":3.7841646131099065},{"Open":3.49,"Close":3.41,"High":3.52,"Low":3.39,"TurnoverRate":0.6,"Amount":21220800.0,"Average":3.69070228529688},{"Open":3.37,"Close":3.39,"High":3.43,"Low":3.37,"TurnoverRate":0.23,"Amount":8212384.0,"Average":3.645411931818182},{"Open":3.38,"Close":3.36,"High":3.39,"Low":3.35,"TurnoverRate":0.18,"Amount":6335160.0,"Average":3.6165781811954103},{"Open":3.41,"Close":3.37,"High":3.43,"Low":3.36,"TurnoverRate":0.26,"Amount":8898503.0,"Average":3.6342671023075352},{"Open":3.36,"Close":3.29,"High":3.37,"Low":3.26,"TurnoverRate":0.32,"Amount":11014897.0,"Average":3.5434765964291457},{"Open":3.29,"Close":3.29,"High":3.33,"Low":3.27,"TurnoverRate":0.15,"Amount":5045226.0,"Average":3.5447382842689525},{"Open":3.35,"Close":3.26,"High":3.38,"Low":3.25,"TurnoverRate":0.22,"Amount":7427882.0,"Average":3.5501037136165943},{"Open":3.26,"Close":3.27,"High":3.31,"Low":3.26,"TurnoverRate":0.15,"Amount":5098927.0,"Average":3.5262289073305673},{"Open":3.27,"Close":3.29,"High":3.32,"Low":3.26,"TurnoverRate":0.19,"Amount":6399016.0,"Average":3.5398661282292414},{"Open":3.3,"Close":3.48,"High":3.63,"Low":3.29,"TurnoverRate":1.74,"Amount":62730896.0,"Average":3.7655859295275826},{"Open":3.4,"Close":3.56,"High":3.63,"Low":3.38,"TurnoverRate":1.67,"Amount":60064774.0,"Average":3.7575475911942995},{"Open":3.61,"Close":3.94,"High":3.94,"Low":3.57,"TurnoverRate":2.25,"Amount":87456201.0,"Average":4.046182007448704},{"Open":4.23,"Close":3.97,"High":4.35,"Low":3.93,"TurnoverRate":5.03,"Amount":210040232.0,"Average":4.350009982396189},{"Open":3.81,"Close":3.85,"High":4.01,"Low":3.81,"TurnoverRate":2.96,"Amount":117136424.0,"Average":4.121749949857666},{"Open":3.81,"Close":3.74,"High":3.86,"Low":3.72,"TurnoverRate":1.7,"Amount":65861030.0,"Average":4.032760615987509},{"Open":3.8,"Close":3.77,"High":3.83,"Low":3.71,"TurnoverRate":1.23,"Amount":47648256.0,"Average":4.03105301895891},{"Open":3.77,"Close":3.72,"High":3.77,"Low":3.7,"TurnoverRate":0.91,"Amount":34839894.0,"Average":3.9710371003590357},{"Open":3.73,"Close":3.75,"High":3.78,"Low":3.67,"TurnoverRate":0.88,"Amount":33372685.0,"Average":3.9751155394620863},{"Open":3.8,"Close":3.65,"High":3.81,"Low":3.64,"TurnoverRate":0.93,"Amount":35269926.0,"Average":3.9617111662753994},{"Open":3.62,"Close":3.65,"High":3.68,"Low":3.6,"TurnoverRate":0.59,"Amount":21961759.0,"Average":3.8916518703595413},{"Open":3.65,"Close":3.66,"High":3.69,"Low":3.6,"TurnoverRate":0.6,"Amount":22596973.0,"Average":3.90161317057168},{"Open":3.67,"Close":3.67,"High":3.69,"Low":3.64,"TurnoverRate":0.45,"Amount":16797392.0,"Average":3.916388901841921},{"Open":3.66,"Close":3.64,"High":3.66,"Low":3.61,"TurnoverRate":0.37,"Amount":13750376.0,"Average":3.8819841337059935},{"Open":3.62,"Close":3.65,"High":3.66,"Low":3.62,"TurnoverRate":0.36,"Amount":13507772.0,"Average":3.8956486127934475},{"Open":3.65,"Close":3.66,"High":3.7,"Low":3.62,"TurnoverRate":0.6,"Amount":22543235.0,"Average":3.922540933688295},{"Open":3.65,"Close":3.57,"High":3.66,"Low":3.55,"TurnoverRate":0.6,"Amount":22099381.0,"Average":3.8592775439638163}]	[3.6,3.54,3.44,3.37,3.34,3.4,3.49,3.55,3.61,3.62]
[{"Open":7.29,"Close":7.79,"High":7.85,"Low":7.2,"TurnoverRate":6.22,"Amount":465676976.0,"Average":7.8068358203450465},{"Open":7.83,"Close":7.88,"High":8.03,"Low":7.66,"TurnoverRate":6.17,"Amount":479660944.0,"Average":8.104146748193441},{"Open":7.88,"Close":8.07,"High":8.44,"Low":7.74,"TurnoverRate":9.47,"Amount":759973328.0,"Average":8.36538335714616},{"Open":8.0,"Close":7.83,"High":8.0,"Low":7.55,"TurnoverRate":7.02,"Amount":538149504.0,"Average":7.986843238670516},{"Open":7.83,"Close":7.51,"High":7.89,"Low":7.44,"TurnoverRate":4.66,"Amount":349421168.0,"Average":7.820247439661964},{"Open":7.51,"Close":6.95,"High":7.53,"Low":6.77,"TurnoverRate":5.83,"Amount":411810720.0,"Average":7.364309600535052},{"Open":6.86,"Close":6.83,"High":7.04,"Low":6.59,"TurnoverRate":3.96,"Amount":266399707.0,"Average":7.007733953087063},{"Open":6.84,"Close":6.35,"High":6.9,"Low":6.27,"TurnoverRate":4.45,"Amount":289892496.0,"Average":6.795146372507425},{"Open":6.35,"Close":6.17,"High":6.44,"Low":6.15,"TurnoverRate":2.98,"Amount":186057233.0,"Average":6.515110862881595},{"Open":6.24,"Close":5.69,"High":6.28,"Low":5.63,"TurnoverRate":3.64,"Amount":213755948.0,"Average":6.115700045777066},{"Open":5.78,"Close":6.04,"High":6.1,"Low":5.78,"TurnoverRate":3.42,"Amount":203911409.0,"Average":6.222844373508463},{"Open":5.79,"Close":5.9,"High":6.35,"Low":5.66,"TurnoverRate":4.44,"Amount":264887633.0,"Average":6.216428965358629},{"Open":5.91,"Close":6.0,"High":6.05,"Low":5.77,"TurnoverRate":3.11,"Amount":184748618.0,"Average":6.199139596608315},{"Open":5.86,"Close":6.39,"High":6.6,"Low":5.71,"TurnoverRate":5.13,"Amount":316463952.0,"Average":6.426290318650346},{"Open":6.25,"Close":6.23,"High":6.54,"Low":6.17,"TurnoverRate":4.23,"Amount":268321199.0,"Average":6.608880249063426},{"Open":6.23,"Close":6.42,"High":6.56,"Low":5.98,"TurnoverRate":5.21,"Amount":331219568.0,"Average":6.631593270291536},{"Open":6.31,"Close":6.29,"High":6.51,"Low":6.25,"TurnoverRate":2.63,"Amount":166821196.0,"Average":6.607669785238408},{"Open":6.19,"Close":6.26,"High":6.46,"Low":6.11,"TurnoverRate":2.89,"Amount":181495518.0,"Average":6.549134807255827},{"Open":6.22,"Close":6.3,"High":6.35,"Low":6.22,"TurnoverRate":2.56,"Amount":160492217.0,"Average":6.528319923527498},{"Open":6.34,"Close":6.4,"High":6.6,"Low":6.29,"TurnoverRate":3.41,"Amount":218720214.0,"Average":6.682070792242548},{"Open":6.36,"Close":5.97,"High":6.39,"Low":5.85,"TurnoverRate":3.45,"Amount":210894720.0,"Average":6.367940286609779},{"Open":5.97,"Close":6.05,"High":6.13,"Low":5.77,"TurnoverRate":1.99,"Amount":118928111.0,"Average":6.232933503139314},{"Open":6.03,"Close":6.19,"High":6.33,"Low":5.93,"TurnoverRate":2.69,"Amount":165226253.0,"Average":6.403944582898913},{"Open":6.21,"Close":6.08,"High":6.28,"Low":6.03,"TurnoverRate":2.05,"Amount":125630410.0,"Average":6.400701563105016},{"Open":6.05,"Close":6.12,"High":6.28,"Low":5.9,"TurnoverRate":2.63,"Amount":160088644.0,"Average":6.3523710587507045},{"Open":6.01,"Close":5.91,"High":6.12,"Low":5.9,"TurnoverRate":1.73,"Amount":103307422.0,"Average":6.211701090126329},{"Open":5.9,"Close":6.04,"High":6.1,"Low":5.89,"TurnoverRate":1.55,"Amount":92871504.0,"Average":6.245897829069486},{"Open":6.05,"Close":6.04,"High":6.2,"Low":6.0,"TurnoverRate":2.33,"Amount":141278302.0,"Average":6.32160109179587},{"Open":6.05,"Close":6.08,"High":6.15,"Low":5.95,"TurnoverRate":2.34,"Amount":141255993.0,"Average":6.302244753185566},{"Open":6.05,"Close":5.93,"High":6.06,"Low":5.82,"TurnoverRate":2.24,"Amount":132085873.0,"Average":6.154234482308761}]	[5.93,5.93,5.76,5.51,5.48,5.16,5.22,5.48,5.5,5.57]
[{"Open":5.53,"Close":5.62,"High":5.62,"Low":5.45,"TurnoverRate":0.97,"Amount":53881567.0,"Average":5.797394798850884},{"Open":5.55,"Close":5.65,"High":5.73,"Low":5.46,"TurnoverRate":1.52,"Amount":85736971.0,"Average":5.881459166523753},{"Open":5.7,"Close":5.87,"High":5.95,"Low":5.6,"TurnoverRate":2.82,"Amount":162153550.0,"Average":5.998200394322642},{"Open":5.7,"Close":5.77,"High":6.03,"Low":5.61,"TurnoverRate":2.71,"Amount":157710674.0,"Average":6.067872233187514},{"Open":5.72,"Close":5.69,"High":5.78,"Low":5.63,"TurnoverRate":1.62,"Amount":92537044.0,"Average":5.950399578173026},{"Open":5.67,"Close":5.8,"High":5.8,"Low":5.66,"TurnoverRate":1.66,"Amount":95655899.0,"Average":6.0035962242124885},{"Open":5.81,"Close":5.85,"High":5.92,"Low":5.75,"TurnoverRate":2.21,"Amount":128908561.0,"Average":6.084725521108678},{"Open":5.8,"Close":5.82,"High":5.88,"Low":5.77,"TurnoverRate":1.33,"Amount":77373075.0,"Average":6.060823195807647},{"Open":5.83,"Close":6.0,"High":6.09,"Low":5.8,"TurnoverRate":3.4,"Amount":202912970.0,"Average":6.213536314251943},{"Open":5.97,"Close":5.9,"High":6.01,"Low":5.85,"TurnoverRate":1.92,"Amount":113395969.0,"Average":6.169161203627639},{"Open":5.74,"Close":5.9,"High":5.99,"Low":5.69,"TurnoverRate":1.63,"Amount":95624134.0,"Average":6.1324252879460275},{"Open":5.91,"Close":6.04,"High":6.04,"Low":5.91,"TurnoverRate":2.23,"Amount":133615703.0,"Average":6.241332900477387},{"Open":6.01,"Close":6.08,"High":6.29,"Low":5.98,"TurnoverRate":3.73,"Amount":229501692.0,"Average":6.405079707070932},{"Open":6.19,"Close":6.05,"High":6.22,"Low":6.02,"TurnoverRate":2.55,"Amount":155468670.0,"Average":6.351311370934138},{"Open":6.03,"Close":6.42,"High":6.63,"Low":6.01,"TurnoverRate":6.66,"Amount":416689216.0,"Average":6.525921373689536},{"Open":6.44,"Close":6.58,"High":6.93,"Low":6.32,"TurnoverRate":7.74,"Amount":513667616.0,"Average":6.918734641649718},{"Open":6.58,"Close":6.65,"High":6.85,"Low":6.46,"TurnoverRate":5.59,"Amount":367574528.0,"Average":6.851725688295711},{"Open":6.53,"Close":6.49,"High":6.57,"Low":6.43,"TurnoverRate":3.66,"Amount":236279995.0,"Average":6.736095328237833},{"Open":6.5,"Close":6.55,"High":6.71,"Low":6.41,"TurnoverRate":4.9,"Amount":319164592.0,"Average":6.78360599710092},{"Open":6.51,"Close":6.46,"High":6.57,"Low":6.43,"TurnoverRate":3.06,"Amount":197619423.0,"Average":6.734071975247221},{"Open":6.51,"Close":6.54,"High":6.55,"Low":6.45,"TurnoverRate":2.99,"Amount":193328507.0,"Average":6.749896374866017},{"Open":6.53,"Close":6.52,"High":6.7,"Low":6.5,"TurnoverRate":3.67,"Amount":241100510.0,"Average":6.845634533044101},{"Open":6.5,"Close":6.29,"High":6.55,"Low":6.29,"TurnoverRate":3.27,"Amount":207827526.0,"Average":6.625188512335309},{"Open":6.29,"Close":6.51,"High":6.54,"Low":6.24,"TurnoverRate":3.8,"Amount":244662320.0,"Average":6.706310988312173},{"Open":6.55,"Close":6.52,"High":6.63,"Low":6.47,"TurnoverRate":2.49,"Amount":161886355.0,"Average":6.7730909068088065},{"Open":6.48,"Close":6.32,"High":6.59,"Low":6.27,"TurnoverRate":2.71,"Amount":173154108.0,"Average":6.660132007108075},{"Open":6.35,"Close":6.15,"High":6.4,"Low":6.12,"TurnoverRate":2.21,"Amount":136151708.0,"Average":6.4328098954888215},{"Open":6.15,"Close":6.22,"High":6.22,"Low":6.06,"TurnoverRate":1.49,"Amount":91572164.0,"Average":6.41454807820282},{"Open":6.21,"Close":6.17,"High":6.21,"Low":6.1,"TurnoverRate":1.3,"Amount":79868205.0,"Average":6.399695913461539},{"Open":6.14,"Close":6.15,"High":6.22,"Low":6.06,"TurnoverRate":1.17,"Amount":71737928.0,"Average":6.399230000713623}]	[6.17,6.02,5.96,5.65,5.68,5.7,5.56,5.63,5.69,5.69]
[{"Open":5.33,"Close":5.26,"High":5.33,"Low":5.17,"TurnoverRate":0.82,"Amount":43407841.0,"Average":5.504627490267192},{"Open":5.26,"Close":5.33,"High":5.4,"Low":5.21,"TurnoverRate":1.33,"Amount":70852495.0,"Average":5.569595481593862},{"Open":5.34,"Close":5.33,"High":5.36,"Low":5.27,"TurnoverRate":0.88,"Amount":47033762.0,"Average":5.567772950577094},{"Open":5.33,"Close":5.35,"High":5.4,"Low":5.31,"TurnoverRate":1.11,"Amount":59680315.0,"Average":5.596061305053119},{"Open":5.36,"Close":5.57,"High":5.62,"Low":5.36,"TurnoverRate":2.6,"Amount":143466651.0,"Average":5.754317784373496},{"Open":5.61,"Close":5.75,"High":5.79,"Low":5.54,"TurnoverRate":3.76,"Amount":213270304.0,"Average":5.90606318401347},{"Open":5.77,"Close":5.63,"High":5.97,"Low":5.61,"TurnoverRate":4.8,"Amount":277884288.0,"Average":6.030435739350655},{"Open":5.52,"Close":5.54,"High":5.57,"Low":5.43,"TurnoverRate":2.23,"Amount":123296618.0,"Average":5.758886958308812},{"Open":5.52,"Close":5.46,"High":5.53,"Low":5.46,"TurnoverRate":1.32,"Amount":72914589.0,"Average":5.737330747198792},{"Open":5.45,"Close":5.36,"High":5.49,"Low":5.36,"TurnoverRate":0.84,"Amount":45590766.0,"Average":5.671339752201821},{"Open":5.31,"Close":5.4,"High":5.4,"Low":5.31,"TurnoverRate":0.63,"Amount":34243885.0,"Average":5.630921333903378},{"Open":5.4,"Close":5.38,"High":5.43,"Low":5.36,"TurnoverRate":0.63,"Amount":33895053.0,"Average":5.644471773522065},{"Open":5.38,"Close":5.4,"High":5.41,"Low":5.36,"TurnoverRate":0.66,"Amount":35885953.0,"Average":5.63509146868081},{"Open":5.4,"Close":5.41,"High":5.47,"Low":5.4,"TurnoverRate":1.06,"Amount":58148606.0,"Average":5.691469540364889},{"Open":5.42,"Close":5.43,"High":5.45,"Low":5.33,"TurnoverRate":0.76,"Amount":41413907.0,"Average":5.643990214917481},{"Open":5.43,"Close":5.47,"High":5.48,"Low":5.4,"TurnoverRate":0.78,"Amount":42498948.0,"Average":5.702643139885945},{"Open":5.5,"Close":5.54,"High":5.54,"Low":5.47,"TurnoverRate":1.19,"Amount":65956645.0,"Average":5.770081271652028},{"Open":5.55,"Close":5.61,"High":5.7,"Low":5.49,"TurnoverRate":2.37,"Amount":133116197.0,"Average":5.852727804328997},{"Open":5.72,"Close":5.63,"High":5.83,"Low":5.61,"TurnoverRate":3.07,"Amount":175943612.0,"Average":5.964048717488059},{"Open":5.65,"Close":5.64,"High":5.68,"Low":5.57,"TurnoverRate":1.87,"Amount":105157086.0,"Average":5.864835444308732},{"Open":5.7,"Close":6.23,"High":6.23,"Low":5.67,"TurnoverRate":8.4,"Amount":500957728.0,"Average":6.214970882699585},{"Open":5.93,"Close":5.95,"High":6.09,"Low":5.88,"TurnoverRate":5.37,"Amount":319946960.0,"Average":6.214444763850797},{"Open":5.97,"Close":5.81,"High":5.99,"Low":5.76,"TurnoverRate":2.98,"Amount":174124032.0,"Average":6.082106961846247},{"Open":5.82,"Close":5.8,"High":5.86,"Low":5.67,"TurnoverRate":1.88,"Amount":108125598.0,"Average":5.998047240774846},{"Open":5.81,"Close":5.8,"High":5.82,"Low":5.73,"TurnoverRate":1.74,"Amount":100376937.0,"Average":6.020039643032782},{"Open":5.78,"Close":5.68,"High":5.8,"Low":5.66,"TurnoverRate":1.33,"Amount":76033206.0,"Average":5.958201565695747},{"Open":5.7,"Close":5.78,"High":5.89,"Low":5.69,"TurnoverRate":2.35,"Amount":136784504.0,"Average":6.0658854623987795},{"Open":5.74,"Close":5.7,"High":5.77,"Low":5.68,"TurnoverRate":1.39,"Amount":79645157.0,"Average":5.960036293702108},{"Open":5.75,"Close":5.77,"High":5.84,"Low":5.74,"TurnoverRate":1.3,"Amount":75394147.0,"Average":6.0347663947876065},{"Open":5.74,"Close":5.69,"High":5.77,"Low":5.68,"TurnoverRate":1.17,"Amount":66687472.0,"Average":5.955408383789673}]	[5.66,5.57,4.96,4.44,4.75,4.78,4.82,4.82,4.95,4.95]
[{"Open":5.29,"Close":5.45,"High":5.69,"Low":5.21,"TurnoverRate":5.64,"Amount":307970016.0,"Average":5.693216943775858},{"Open":5.36,"Close":5.66,"High":5.73,"Low":5.33,"TurnoverRate":5.88,"Amount":328979312.0,"Average":5.828502140204666},{"Open":5.63,"Close":5.64,"High":5.69,"Low":5.49,"TurnoverRate":4.57,"Amount":255688747.0,"Average":5.832010341610728},{"Open":5.56,"Close":5.45,"High":5.7,"Low":5.45,"TurnoverRate":4.14,"Amount":230792562.0,"Average":5.814278746715507},{"Open":5.37,"Close":5.53,"High":5.55,"Low":5.3,"TurnoverRate":3.85,"Amount":209664912.0,"Average":5.6748708121538884},{"Open":5.45,"Close":5.33,"High":5.48,"Low":5.32,"TurnoverRate":2.66,"Amount":144511136.0,"Average":5.652075501216374},{"Open":5.35,"Close":5.39,"High":5.42,"Low":5.29,"TurnoverRate":1.74,"Amount":94034973.0,"Average":5.621478795777089},{"Open":5.35,"Close":5.52,"High":5.64,"Low":5.34,"TurnoverRate":3.5,"Amount":192372198.0,"Average":5.729233678705554},{"Open":5.43,"Close":5.51,"High":5.59,"Low":5.3,"TurnoverRate":3.38,"Amount":184412088.0,"Average":5.692556883251583},{"Open":5.53,"Close":5.81,"High":6.09,"Low":5.48,"TurnoverRate":10.91,"Amount":639412432.0,"Average":6.108211171485125},{"Open":5.64,"Close":5.78,"High":6.03,"Low":5.38,"TurnoverRate":9.29,"Amount":523381488.0,"Average":5.873082265334909},{"Open":5.55,"Close":5.44,"High":5.63,"Low":5.43,"TurnoverRate":3.82,"Amount":211599387.0,"Average":5.776747894456654},{"Open":5.34,"Close":5.03,"High":5.36,"Low":4.88,"TurnoverRate":4.17,"Amount":214381975.0,"Average":5.3563489564984925},{"Open":5.02,"Close":5.02,"High":5.16,"Low":4.99,"TurnoverRate":2.06,"Amount":105308662.0,"Average":5.328145371016869},{"Open":5.08,"Close":5.1,"High":5.14,"Low":5.06,"TurnoverRate":1.92,"Amount":98610264.0,"Average":5.3623426539201935},{"Open":5.01,"Close":5.15,"High":5.18,"Low":5.01,"TurnoverRate":1.93,"Amount":99633893.0,"Average":5.373040019845443},{"Open":5.1,"Close":5.23,"High":5.28,"Low":5.1,"TurnoverRate":2.42,"Amount":126643798.0,"Average":5.45826680228599},{"Open":5.22,"Close":5.23,"High":5.3,"Low":5.17,"TurnoverRate":1.76,"Amount":92486986.0,"Average":5.478307941998768},{"Open":5.26,"Close":5.39,"High":5.49,"Low":5.23,"TurnoverRate":3.24,"Amount":174620531.0,"Average":5.620862697761254},{"Open":5.4,"Close":5.56,"High":5.8,"Low":5.36,"TurnoverRate":5.68,"Amount":317402496.0,"Average":5.8221363440426295},{"Open":5.48,"Close":5.49,"High":5.64,"Low":5.44,"TurnoverRate":3.62,"Amount":200781359.0,"Average":5.786006218805113},{"Open":5.52,"Close":5.66,"High":5.82,"Low":5.48,"TurnoverRate":5.68,"Amount":321626704.0,"Average":5.907184530926576},{"Open":5.66,"Close":5.6,"High":5.7,"Low":5.56,"TurnoverRate":3.89,"Amount":218672547.0,"Average":5.864688826727243},{"Open":5.53,"Close":5.73,"High":5.82,"Low":5.47,"TurnoverRate":4.84,"Amount":275576896.0,"Average":5.939451653853531},{"Open":5.68,"Close":5.65,"High":5.68,"Low":5.52,"TurnoverRate":3.53,"Amount":197836142.0,"Average":5.843804040881432},{"Open":5.64,"Close":5.42,"High":5.66,"Low":5.36,"TurnoverRate":3.66,"Amount":201313097.0,"Average":5.725709893485402},{"Open":5.42,"Close":5.27,"High":5.44,"Low":5.23,"TurnoverRate":2.29,"Amount":122172166.0,"Average":5.5675027114720335},{"Open":5.28,"Close":5.19,"High":5.32,"Low":5.08,"TurnoverRate":2.1,"Amount":109997914.0,"Average":5.453243204386474},{"Open":5.19,"Close":5.22,"High":5.24,"Low":5.13,"TurnoverRate":1.34,"Amount":69781969.0,"Average":5.4393079069622425},{"Open":5.22,"Close":5.33,"High":5.35,"Low":5.2,"TurnoverRate":1.67,"Amount":88292220.0,"Average":5.526069322918622}]	[5.32,5.27,5.25,5.28,5.42,5.47,5.4,5.43,5.35,5.28]
[{"Open":6.84,"Close":7.0,"High":7.16,"Low":6.58,"TurnoverRate":9.77,"Amount":666193216.0,"Average":7.107190540149848},{"Open":6.95,"Close":6.82,"High":7.35,"Low":6.79,"TurnoverRate":7.98,"Amount":557073520.0,"Average":7.273174406505041},{"Open":6.71,"Close":7.52,"High":7.52,"Low":6.68,"TurnoverRate":15.61,"Amount":1127390992.0,"Average":7.526527261681432},{"Open":7.28,"Close":7.05,"High":7.38,"Low":6.88,"TurnoverRate":10.59,"Amount":744295088.0,"Average":7.326575553901823},{"Open":7.03,"Close":7.07,"High":7.2,"Low":6.83,"TurnoverRate":7.21,"Amount":501249760.0,"Average":7.249926379764704},{"Open":6.92,"Close":7.11,"High":7.23,"Low":6.88,"TurnoverRate":6.03,"Amount":423075872.0,"Average":7.316284754766837},{"Open":7.11,"Close":7.29,"High":7.49,"Low":6.93,"TurnoverRate":7.95,"Amount":568270720.0,"Average":7.452652562333772},{"Open":7.2,"Close":7.26,"High":7.38,"Low":7.09,"TurnoverRate":5.79,"Amount":411941376.0,"Average":7.422166536039566},{"Open":7.19,"Close":6.99,"High":7.32,"Low":6.99,"TurnoverRate":5.84,"Amount":413005472.0,"Average":7.376638904914063},{"Open":6.93,"Close":6.61,"High":6.95,"Low":6.58,"TurnoverRate":5.96,"Amount":398609760.0,"Average":6.967764129653875},{"Open":6.64,"Close":6.67,"High":6.72,"Low":6.58,"TurnoverRate":2.8,"Amount":184424614.0,"Average":6.862617642462175},{"Open":6.67,"Close":6.64,"High":6.74,"Low":6.59,"TurnoverRate":1.78,"Amount":117370582.0,"Average":6.854637208867708},{"Open":6.58,"Close":6.46,"High":6.66,"Low":6.4,"TurnoverRate":3.34,"Amount":215441918.0,"Average":6.714849521886026},{"Open":6.46,"Close":6.48,"High":6.63,"Low":6.44,"TurnoverRate":2.65,"Amount":171235439.0,"Average":6.747529859127179},{"Open":6.48,"Close":6.51,"High":6.55,"Low":6.37,"TurnoverRate":1.9,"Amount":122014830.0,"Average":6.692565025176344},{"Open":6.51,"Close":6.68,"High":6.78,"Low":6.49,"TurnoverRate":3.46,"Amount":229316319.0,"Average":6.900425460848213},{"Open":6.65,"Close":6.65,"High":6.75,"Low":6.59,"TurnoverRate":2.68,"Amount":176690650.0,"Average":6.884605643571301},{"Open":6.68,"Close":6.79,"High":6.9,"Low":6.67,"TurnoverRate":4.09,"Amount":276026016.0,"Average":7.035557209492009},{"Open":6.76,"Close":6.56,"High":6.76,"Low":6.48,"TurnoverRate":3.77,"Amount":246543945.0,"Average":6.81011709103766},{"Open":6.57,"Close":6.55,"High":6.66,"Low":6.44,"TurnoverRate":2.52,"Amount":163256803.0,"Average":6.741997819524342},{"Open":6.45,"Close":6.55,"High":6.59,"Low":6.41,"TurnoverRate":1.41,"Amount":91125291.0,"Average":6.713767212607475},{"Open":6.58,"Close":6.31,"High":6.59,"Low":6.3,"TurnoverRate":2.44,"Amount":155638572.0,"Average":6.648408237540528},{"Open":6.34,"Close":6.36,"High":6.4,"Low":6.23,"TurnoverRate":1.68,"Amount":105217868.0,"Average":6.547186370226561},{"Open":6.29,"Close":6.29,"High":6.42,"Low":6.14,"TurnoverRate":2.42,"Amount":150793920.0,"Average":6.50792894505153},{"Open":6.33,"Close":5.87,"High":6.33,"Low":5.84,"TurnoverRate":2.85,"Amount":171001280.0,"Average":6.25308647844164},{"Open":5.8,"Close":5.91,"High":5.91,"Low":5.78,"TurnoverRate":1.17,"Amount":68285182.0,"Average":6.07297889559858},{"Open":5.92,"Close":5.92,"High":5.96,"Low":5.87,"TurnoverRate":0.89,"Amount":52639690.0,"Average":6.1315888177053},{"Open":5.94,"Close":5.95,"High":6.0,"Low":5.86,"TurnoverRate":0.93,"Amount":54942516.0,"Average":6.166111061231819},{"Open":5.94,"Close":5.82,"High":5.94,"Low":5.8,"TurnoverRate":0.95,"Amount":55338230.0,"Average":6.067921445645738},{"Open":5.84,"Close":5.76,"High":5.84,"Low":5.65,"TurnoverRate":1.38,"Amount":78985620.0,"Average":5.947219733305223}]	[5.74,5.95,5.99,5.94,5.87,5.71,5.77,5.67,5.8,5.93]
[{"Open":5.67,"Close":5.73,"High":5.78,"Low":5.64,"TurnoverRate":1.5,"Amount":85526313.0,"Average":5.944239545179697},{"Open":5.7,"Close":5.63,"High":5.75,"Low":5.61,"TurnoverRate":1.09,"Amount":61416724.0,"Average":5.890783913139393},{"Open":5.61,"Close":5.87,"High":6.22,"Low":5.53,"TurnoverRate":4.98,"Amount":292869696.0,"Average":6.127904119448955},{"Open":5.76,"Close":5.95,"High":6.08,"Low":5.68,"TurnoverRate":3.89,"Amount":228239718.0,"Average":6.114814136104615},{"Open":5.87,"Close":6.31,"High":6.57,"Low":5.82,"TurnoverRate":11.27,"Amount":708510208.0,"Average":6.550502472235885},{"Open":6.13,"Close":6.22,"High":6.31,"Low":6.05,"TurnoverRate":6.97,"Amount":426567584.0,"Average":6.380584318066234},{"Open":6.12,"Close":5.99,"High":6.22,"Low":5.91,"TurnoverRate":4.91,"Amount":295358384.0,"Average":6.264587452515839},{"Open":5.94,"Close":6.04,"High":6.09,"Low":5.9,"TurnoverRate":3.74,"Amount":223622897.0,"Average":6.229136812490425},{"Open":5.98,"Close":5.87,"High":6.04,"Low":5.58,"TurnoverRate":4.76,"Amount":275379936.0,"Average":6.028299081460207},{"Open":5.74,"Close":5.71,"High":5.88,"Low":5.71,"TurnoverRate":2.74,"Amount":157858529.0,"Average":6.001107360225661},{"Open":5.65,"Close":5.83,"High":5.91,"Low":5.56,"TurnoverRate":3.41,"Amount":195802554.0,"Average":5.977134370821708},{"Open":5.78,"Close":5.84,"High":5.93,"Low":5.71,"TurnoverRate":3.55,"Amount":205114338.0,"Average":6.02531389074117},{"Open":5.78,"Close":6.0,"High":6.01,"Low":5.75,"TurnoverRate":4.33,"Amount":253118217.0,"Average":6.0958557185174485},{"Open":5.92,"Close":6.05,"High":6.26,"Low":5.91,"TurnoverRate":6.28,"Amount":381493488.0,"Average":6.336743240414993},{"Open":5.98,"Close":6.01,"High":6.07,"Low":5.85,"TurnoverRate":3.42,"Amount":202912694.0,"Average":6.186438066317882},{"Open":5.98,"Close":6.23,"High":6.27,"Low":5.92,"TurnoverRate":5.02,"Amount":306431104.0,"Average":6.366314809736315},{"Open":6.19,"Close":5.98,"High":6.38,"Low":5.95,"TurnoverRate":4.11,"Amount":251183604.0,"Average":6.377063515839608},{"Open":5.88,"Close":5.87,"High":6.02,"Low":5.74,"TurnoverRate":2.89,"Amount":168770012.0,"Average":6.085376707759873},{"Open":5.86,"Close":6.27,"High":6.33,"Low":5.84,"TurnoverRate":7.01,"Amount":429464512.0,"Average":6.384978553917014},{"Open":6.33,"Close":6.4,"High":6.48,"Low":6.29,"TurnoverRate":7.25,"Amount":459427376.0,"Average":6.605400117607648},{"Open":6.3,"Close":6.27,"High":6.44,"Low":6.24,"TurnoverRate":4.68,"Amount":294240544.0,"Average":6.549259448041614},{"Open":6.33,"Close":6.36,"High":6.62,"Low":6.24,"TurnoverRate":7.56,"Amount":482255824.0,"Average":6.6489247967087355},{"Open":6.22,"Close":6.3,"High":6.48,"Low":5.99,"TurnoverRate":5.32,"Amount":328891632.0,"Average":6.438251350716467},{"Open":6.18,"Close":5.92,"High":6.23,"Low":5.91,"TurnoverRate":4.11,"Amount":246009865.0,"Average":6.231537025497617},{"Open":5.93,"Close":5.86,"High":6.08,"Low":5.8,"TurnoverRate":2.75,"Amount":162495419.0,"Average":6.154849741678409},{"Open":5.78,"Close":6.21,"High":6.38,"Low":5.77,"TurnoverRate":4.85,"Amount":296302352.0,"Average":6.368724330784144},{"Open":6.17,"Close":5.99,"High":6.18,"Low":5.91,"TurnoverRate":3.53,"Amount":212369817.0,"Average":6.266629791377733},{"Open":5.9,"Close":5.94,"High":5.97,"Low":5.78,"TurnoverRate":2.61,"Amount":152718874.0,"Average":6.088929405854538},{"Open":5.87,"Close":5.96,"High":6.0,"Low":5.81,"TurnoverRate":1.91,"Amount":112346146.0,"Average":6.136786256623149},{"Open":5.98,"Close":6.15,"High":6.22,"Low":5.95,"TurnoverRate":2.83,"Amount":171885094.0,"Average":6.337478578275938}]	[6.1,6.05,5.97,5.96,5.82,5.75,5.33,5.28,5.16,5.02]
[{"Open":5.14,"Close":5.21,"High":5.34,"Low":5.08,"TurnoverRate":1.98,"Amount":103439617.0,"Average":5.4356649570673365},{"Open":5.27,"Close":5.12,"High":5.27,"Low":5.1,"TurnoverRate":1.14,"Amount":58748976.0,"Average":5.371384058368534},{"Open":5.11,"Close":5.14,"High":5.21,"Low":5.1,"TurnoverRate":0.87,"Amount":44769721.0,"Average":5.375161604034098},{"Open":5.14,"Close":5.15,"High":5.21,"Low":5.1,"TurnoverRate":0.96,"Amount":49820168.0,"Average":5.3827053891698},{"Open":5.12,"Close":5.01,"High":5.12,"Low":5.0,"TurnoverRate":0.76,"Amount":38495053.0,"Average":5.258958865558273},{"Open":5.01,"Close":5.05,"High":5.05,"Low":4.97,"TurnoverRate":0.59,"Amount":29421657.0,"Average":5.22995893771331},{"Open":5.03,"Close":5.23,"High":5.51,"Low":4.98,"TurnoverRate":2.28,"Amount":119725417.0,"Average":5.4621003864174495},{"Open":5.21,"Close":5.78,"High":5.78,"Low":5.18,"TurnoverRate":7.9,"Amount":440236192.0,"Average":5.810540631504479},{"Open":5.53,"Close":5.89,"High":6.26,"Low":5.51,"TurnoverRate":9.03,"Amount":522895200.0,"Average":6.034949708290775},{"Open":5.83,"Close":6.07,"High":6.33,"Low":5.75,"TurnoverRate":8.28,"Amount":496932768.0,"Average":6.255282375465906},{"Open":5.98,"Close":6.03,"High":6.14,"Low":5.86,"TurnoverRate":4.74,"Amount":282278192.0,"Average":6.2036708877451},{"Open":6.04,"Close":5.92,"High":6.12,"Low":5.81,"TurnoverRate":4.58,"Amount":271183392.0,"Average":6.167478024739651},{"Open":5.86,"Close":5.79,"High":5.93,"Low":5.71,"TurnoverRate":4.18,"Amount":241298184.0,"Average":6.022457320847393},{"Open":5.79,"Close":5.57,"High":5.84,"Low":5.53,"TurnoverRate":3.93,"Amount":221808483.0,"Average":5.886121518019919},{"Open":5.61,"Close":5.61,"High":5.66,"Low":5.37,"TurnoverRate":3.47,"Amount":190460784.0,"Average":5.722584797324704},{"Open":5.57,"Close":5.5,"High":5.57,"Low":5.46,"TurnoverRate":1.85,"Amount":101694301.0,"Average":5.716470823004323},{"Open":5.46,"Close":5.5,"High":5.58,"Low":5.42,"TurnoverRate":2.01,"Amount":110488531.0,"Average":5.721266731911412},{"Open":5.44,"Close":5.24,"High":5.48,"Low":5.18,"TurnoverRate":3.11,"Amount":164490055.0,"Average":5.513343600950565},{"Open":5.24,"Close":5.5,"High":5.68,"Low":5.23,"TurnoverRate":4.64,"Amount":254162597.0,"Average":5.7056851309335395},{"Open":5.48,"Close":5.4,"High":5.66,"Low":5.39,"TurnoverRate":3.46,"Amount":190467784.0,"Average":5.742654912081815},{"Open":5.34,"Close":5.7,"High":5.83,"Low":5.34,"TurnoverRate":4.29,"Amount":238949153.0,"Average":5.80108843322716},{"Open":5.66,"Close":5.69,"High":5.78,"Low":5.55,"TurnoverRate":3.6,"Amount":202731753.0,"Average":5.873967160771406},{"Open":5.66,"Close":5.71,"High":5.75,"Low":5.59,"TurnoverRate":2.59,"Amount":145973247.0,"Average":5.884570609648433},{"Open":5.64,"Close":5.84,"High":5.98,"Low":5.63,"TurnoverRate":4.78,"Amount":278338464.0,"Average":6.072273941044034},{"Open":5.78,"Close":5.87,"High":5.92,"Low":5.74,"TurnoverRate":3.42,"Amount":198303426.0,"Average":6.049764816786511},{"Open":5.81,"Close":5.68,"High":5.88,"Low":5.61,"TurnoverRate":2.87,"Amount":163014693.0,"Average":5.918638509073218},{"Open":5.64,"Close":5.9,"High":5.96,"Low":5.63,"TurnoverRate":4.44,"Amount":258614613.0,"Average":6.076128531285829},{"Open":5.84,"Close":5.85,"High":5.95,"Low":5.79,"TurnoverRate":2.72,"Amount":158709372.0,"Average":6.0753952218900364},{"Open":5.84,"Close":5.69,"High":5.89,"Low":5.67,"TurnoverRate":2.55,"Amount":146106932.0,"Average":5.982227444878908},{"Open":5.69,"Close":5.59,"High":5.69,"Low":5.58,"TurnoverRate":1.96,"Amount":109733118.0,"Average":5.839508181890748}]	[5.58,5.86,5.88,5.89,5.9,6.1,6.1,6.05,5.94,5.94]
[{"Open":5.38,"Close":5.34,"High":5.49,"Low":5.32,"TurnoverRate":1.35,"Amount":72356370.0,"Average":5.587019334712913},{"Open":5.31,"Close":5.34,"High":5.39,"Low":5.3,"TurnoverRate":0.94,"Amount":49962263.0,"Average":5.538930733243165},{"Open":5.34,"Close":5.63,"High":5.7,"Low":5.32,"TurnoverRate":4.08,"Amount":224721918.0,"Average":5.747466527533741},{"Open":5.57,"Close":5.55,"High":5.63,"Low":5.49,"TurnoverRate":2.18,"Amount":120084828.0,"Average":5.744668551500452},{"Open":5.52,"Close":5.58,"High":5.64,"Low":5.51,"TurnoverRate":1.73,"Amount":95798604.0,"Average":5.763292704936771},{"Open":5.56,"Close":5.67,"High":5.77,"Low":5.54,"TurnoverRate":3.1,"Amount":174720281.0,"Average":5.868512251238559},{"Open":5.67,"Close":5.72,"High":5.75,"Low":5.63,"TurnoverRate":2.55,"Amount":143432088.0,"Average":5.871506150602779},{"Open":5.68,"Close":5.62,"High":5.72,"Low":5.58,"TurnoverRate":1.93,"Amount":107893903.0,"Average":5.819017938042024},{"Open":5.59,"Close":5.77,"High":5.83,"Low":5.59,"TurnoverRate":3.56,"Amount":202864416.0,"Average":5.941993626394226},{"Open":5.77,"Close":5.86,"High":5.95,"Low":5.73,"TurnoverRate":3.91,"Amount":227333141.0,"Average":6.0634782968190715},{"Open":5.81,"Close":5.72,"High":5.94,"Low":5.71,"TurnoverRate":3.35,"Amount":193173252.0,"Average":6.003476158362055},{"Open":5.7,"Close":6.06,"High":6.07,"Low":5.65,"TurnoverRate":5.88,"Amount":346311040.0,"Average":6.137709287796751},{"Open":6.06,"Close":5.95,"High":6.06,"Low":5.84,"TurnoverRate":3.38,"Amount":198232948.0,"Average":6.114205855954499},{"Open":5.93,"Close":5.93,"High":6.06,"Low":5.84,"TurnoverRate":2.81,"Amount":165115116.0,"Average":6.133411439566726},{"Open":5.91,"Close":5.98,"High":6.06,"Low":5.87,"TurnoverRate":3.64,"Amount":215399273.0,"Average":6.166245076147945},{"Open":5.9,"Close":5.91,"High":5.96,"Low":5.77,"TurnoverRate":4.06,"Amount":235713695.0,"Average":6.050456773961702},{"Open":5.89,"Close":6.22,"High":6.33,"Low":5.86,"TurnoverRate":7.27,"Amount":442411552.0,"Average":6.345938604934039},{"Open":6.13,"Close":6.24,"High":6.46,"Low":6.08,"TurnoverRate":7.5,"Amount":463997488.0,"Average":6.445797192451153},{"Open":6.21,"Close":6.35,"High":6.48,"Low":6.14,"TurnoverRate":6.02,"Amount":378012736.0,"Average":6.544417194270885},{"Open":6.49,"Close":6.3,"High":6.52,"Low":6.22,"TurnoverRate":4.25,"Amount":265700082.0,"Average":6.522808513772278},{"Open":6.3,"Close":6.81,"High":6.95,"Low":6.14,"TurnoverRate":10.86,"Amount":714153120.0,"Average":6.854893815120727},{"Open":6.76,"Close":6.84,"High":7.18,"Low":6.71,"TurnoverRate":9.17,"Amount":628867760.0,"Average":7.151108427460118},{"Open":6.83,"Close":6.87,"High":6.89,"Low":6.61,"TurnoverRate":6.02,"Amount":400565072.0,"Average":6.932074490821901},{"Open":6.71,"Close":6.7,"High":6.95,"Low":6.52,"TurnoverRate":4.75,"Amount":316215312.0,"Average":6.932265965143045},{"Open":6.71,"Close":7.02,"High":7.1,"Low":6.7,"TurnoverRate":5.62,"Amount":385530128.0,"Average":7.153356118378328},{"Open":7.04,"Close":7.74,"High":7.74,"Low":7.02,"TurnoverRate":11.08,"Amount":814361600.0,"Average":7.661284511038546},{"Open":7.82,"Close":7.88,"High":7.96,"Low":7.5,"TurnoverRate":9.37,"Amount":715266768.0,"Average":7.9561249101793745},{"Open":7.81,"Close":8.69,"High":8.69,"Low":7.76,"TurnoverRate":10.15,"Amount":843847808.0,"Average":8.66176984482987},{"Open":8.89,"Close":8.44,"High":9.23,"Low":8.33,"TurnoverRate":14.4,"Amount":1229438224.0,"Average":8.896697773506698},{"Open":8.43,"Close":8.73,"High":9.01,"Low":8.21,"TurnoverRate":10.74,"Amount":910138160.0,"Average":8.830377320047734}]	[8.67,8.13,8.09,8.23,7.9,8.6,8.47,8.28,7.16,7.82]
[{"Open":8.82,"Close":8.67,"High":9.36,"Low":8.59,"TurnoverRate":7.8,"Amount":685249760.0,"Average":9.158644212777332},{"Open":8.67,"Close":8.91,"High":8.98,"Low":8.54,"TurnoverRate":5.67,"Amount":491159072.0,"Average":9.03438894151622},{"Open":8.87,"Close":8.56,"High":8.92,"Low":8.56,"TurnoverRate":5.11,"Amount":435734912.0,"Average":8.890081773222127},{"Open":8.58,"Close":8.15,"High":8.67,"Low":8.02,"TurnoverRate":5.22,"Amount":420199600.0,"Average":8.397710512536623},{"Open":8.17,"Close":8.38,"High":8.48,"Low":8.12,"TurnoverRate":3.96,"Amount":324618464.0,"Average":8.536256357124449},{"Open":8.43,"Close":8.46,"High":8.81,"Low":8.36,"TurnoverRate":4.29,"Amount":361109264.0,"Average":8.766192254098957},{"Open":8.51,"Close":8.23,"High":8.58,"Low":8.19,"TurnoverRate":3.12,"Amount":252857383.0,"Average":8.457192936100473},{"Open":8.17,"Close":8.28,"High":8.41,"Low":8.13,"TurnoverRate":2.68,"Amount":217282662.0,"Average":8.464162222594455},{"Open":8.32,"Close":8.55,"High":8.66,"Low":8.29,"TurnoverRate":5.49,"Amount":461435056.0,"Average":8.753491569665973},{"Open":8.55,"Close":9.42,"High":9.42,"Low":8.52,"TurnoverRate":7.22,"Amount":658384976.0,"Average":9.49822951500795},{"Open":9.51,"Close":9.83,"High":10.06,"Low":9.22,"TurnoverRate":13.71,"Amount":1295457376.0,"Average":9.84546463686102},{"Open":9.65,"Close":9.4,"High":9.81,"Low":9.25,"TurnoverRate":7.53,"Amount":697366768.0,"Average":9.653778677892568},{"Open":9.36,"Close":8.97,"High":9.36,"Low":8.91,"TurnoverRate":5.41,"Amount":481355744.0,"Average":9.26730258965409},{"Open":9.06,"Close":9.01,"High":9.25,"Low":8.88,"TurnoverRate":4.45,"Amount":394470672.0,"Average":9.237561664430284},{"Open":9.11,"Close":8.87,"High":9.19,"Low":8.83,"TurnoverRate":4.18,"Amount":366408768.0,"Average":9.147367149155437},{"Open":8.84,"Close":9.15,"High":9.19,"Low":8.79,"TurnoverRate":5.15,"Amount":455729216.0,"Average":9.22618424462296},{"Open":9.14,"Close":8.26,"High":9.14,"Low":8.23,"TurnoverRate":7.99,"Amount":666968128.0,"Average":8.696483792734764},{"Open":8.16,"Close":8.41,"High":8.53,"Low":7.99,"TurnoverRate":3.93,"Amount":319680544.0,"Average":8.488799360579515},{"Open":8.4,"Close":8.76,"High":8.88,"Low":8.33,"TurnoverRate":4.46,"Amount":380002992.0,"Average":8.87536037182796},{"Open":8.64,"Close":9.19,"High":9.64,"Low":8.63,"TurnoverRate":8.6,"Amount":781254800.0,"Average":9.463446187390225},{"Open":9.29,"Close":9.07,"High":9.31,"Low":8.83,"TurnoverRate":5.64,"Amount":498430944.0,"Average":9.216718948205402},{"Open":9.1,"Close":9.1,"High":9.18,"Low":8.92,"TurnoverRate":3.57,"Amount":317132528.0,"Average":9.260614682890791},{"Open":9.16,"Close":9.27,"High":9.44,"Low":9.08,"TurnoverRate":4.33,"Amount":392351680.0,"Average":9.443698611672732},{"Open":9.31,"Close":9.17,"High":9.46,"Low":9.05,"TurnoverRate":3.63,"Amount":327260400.0,"Average":9.401630042891329},{"Open":9.08,"Close":9.66,"High":9.95,"Low":8.92,"TurnoverRate":6.18,"Amount":576354352.0,"Average":9.716299219633738},{"Open":9.58,"Close":9.59,"High":10.04,"Low":9.47,"TurnoverRate":5.9,"Amount":563542752.0,"Average":9.955266563617895},{"Open":9.65,"Close":9.18,"High":9.65,"Low":8.92,"TurnoverRate":4.68,"Amount":421581872.0,"Average":9.380117390008055},{"Open":9.09,"Close":8.82,"High":9.31,"Low":8.79,"TurnoverRate":3.81,"Amount":336515776.0,"Average":9.194621084613871},{"Open":8.85,"Close":8.92,"High":9.01,"Low":8.81,"TurnoverRate":2.23,"Amount":194807124.0,"Average":9.096845359284233},{"Open":9.03,"Close":9.65,"High":9.83,"Low":9.03,"TurnoverRate":9.68,"Amount":914532512.0,"Average":9.844215176452225}]	[9.45,9.49,9.94,9.45,9.93,9.37,9.71,9.9,9.27,9.02]
[{"Open":7.21,"Close":7.22,"High":7.26,"Low":7.17,"TurnoverRate":0.88,"Amount":62519113.0,"Average":7.398536484343566},{"Open":7.29,"Close":7.26,"High":7.29,"Low":7.15,"TurnoverRate":0.9,"Amount":63929780.0,"Average":7.426872988766133},{"Open":7.21,"Close":7.48,"High":7.79,"Low":7.21,"TurnoverRate":3.47,"Amount":258783194.0,"Average":7.768817459960073},{"Open":7.48,"Close":7.29,"High":7.51,"Low":7.23,"TurnoverRate":1.99,"Amount":143755298.0,"Average":7.52058854610801},{"Open":7.28,"Close":6.93,"High":7.28,"Low":6.92,"TurnoverRate":1.81,"Amount":125411248.0,"Average":7.209366046586493},{"Open":6.94,"Close":7.64,"High":7.64,"Low":6.89,"TurnoverRate":3.17,"Amount":232593862.0,"Average":7.654664235714591},{"Open":7.65,"Close":7.65,"High":7.96,"Low":7.49,"TurnoverRate":5.57,"Amount":423698656.0,"Average":7.928388961970932},{"Open":7.65,"Close":7.86,"High":8.01,"Low":7.51,"TurnoverRate":4.39,"Amount":335606688.0,"Average":7.962539040813131},{"Open":7.78,"Close":7.93,"High":8.17,"Low":7.62,"TurnoverRate":5.82,"Amount":451290960.0,"Average":8.075827328087728},{"Open":7.72,"Close":7.81,"High":7.83,"Low":7.51,"TurnoverRate":3.58,"Amount":270142240.0,"Average":7.869236707264142},{"Open":7.91,"Close":7.72,"High":7.93,"Low":7.61,"TurnoverRate":2.58,"Amount":195671893.0,"Average":7.902646292653966},{"Open":7.72,"Close":7.4,"High":7.72,"Low":7.33,"TurnoverRate":3.03,"Amount":224648908.0,"Average":7.724937519342526},{"Open":7.28,"Close":6.64,"High":7.39,"Low":6.64,"TurnoverRate":5.07,"Amount":345485952.0,"Average":7.0989486142617615},{"Open":6.44,"Close":6.56,"High":6.86,"Low":6.18,"TurnoverRate":3.55,"Amount":226938489.0,"Average":6.654912011119941},{"Open":6.36,"Close":5.89,"High":6.36,"Low":5.89,"TurnoverRate":3.0,"Amount":179766709.0,"Average":6.248777612858598},{"Open":5.79,"Close":5.62,"High":5.95,"Low":5.55,"TurnoverRate":2.22,"Amount":127115619.0,"Average":5.964285265192748},{"Open":5.47,"Close":5.83,"High":5.85,"Low":5.46,"TurnoverRate":2.2,"Amount":123759434.0,"Average":5.858850758633749},{"Open":5.78,"Close":5.73,"High":5.82,"Low":5.57,"TurnoverRate":1.61,"Amount":90928771.0,"Average":5.893902551271747},{"Open":5.74,"Close":5.95,"High":6.03,"Low":5.73,"TurnoverRate":1.88,"Amount":109713811.0,"Average":6.076307653965441},{"Open":5.94,"Close":6.13,"High":6.26,"Low":5.89,"TurnoverRate":1.92,"Amount":115695815.0,"Average":6.291919458342397},{"Open":5.94,"Close":6.06,"High":6.13,"Low":5.92,"TurnoverRate":1.43,"Amount":85454538.0,"Average":6.229100491303777},{"Open":5.99,"Close":6.21,"High":6.31,"Low":5.98,"TurnoverRate":1.47,"Amount":90206506.0,"Average":6.37943635875023},{"Open":6.2,"Close":6.28,"High":6.33,"Low":6.12,"TurnoverRate":1.45,"Amount":89899904.0,"Average":6.443005783660978},{"Open":6.31,"Close":6.24,"High":6.51,"Low":6.21,"TurnoverRate":2.08,"Amount":130947687.0,"Average":6.563925442114128},{"Open":6.18,"Close":6.3,"High":6.38,"Low":6.15,"TurnoverRate":1.6,"Amount":99036788.0,"Average":6.452160214731521},{"Open":6.29,"Close":6.26,"High":6.36,"Low":6.18,"TurnoverRate":1.1,"Amount":68078263.0,"Average":6.442351688700047},{"Open":6.29,"Close":6.31,"High":6.47,"Low":6.25,"TurnoverRate":1.44,"Amount":90523270.0,"Average":6.529752870910035},{"Open":6.3,"Close":6.33,"High":6.39,"Low":6.18,"TurnoverRate":1.47,"Amount":91030751.0,"Average":6.469617355460005},{"Open":6.38,"Close":6.56,"High":6.76,"Low":6.33,"TurnoverRate":3.3,"Amount":213025613.0,"Average":6.737308594886587},{"Open":6.43,"Close":6.83,"High":6.85,"Low":6.41,"TurnoverRate":3.77,"Amount":247307860.0,"Average":6.8369593223525245}]	[6.8,6.97,7.26,7.04,6.99,7.11,7.13,7.21,7.3,7.51]
[{"Open":9.99,"Close":10.11,"High":10.21,"Low":9.82,"TurnoverRate":4.05,"Amount":395154796.0,"Average":10.178263521484466},{"Open":10.35,"Close":9.46,"High":10.65,"Low":9.34,"TurnoverRate":7.76,"Amount":743782902.0,"Average":9.992515543971841},{"Open":9.36,"Close":9.53,"High":10.07,"Low":9.35,"TurnoverRate":6.48,"Amount":613160853.0,"Average":9.857986620449715},{"Open":9.54,"Close":8.99,"High":9.63,"Low":8.82,"TurnoverRate":7.43,"Amount":661179507.0,"Average":9.271566413228518},{"Open":8.98,"Close":8.73,"High":9.23,"Low":8.57,"TurnoverRate":4.79,"Amount":410193184.0,"Average":8.934198685766683},{"Open":8.75,"Close":9.18,"High":9.26,"Low":8.61,"TurnoverRate":4.24,"Amount":375601115.0,"Average":9.236380682349122},{"Open":9.18,"Close":9.21,"High":9.5,"Low":9.12,"TurnoverRate":3.65,"Amount":330407971.0,"Average":9.437504348745076},{"Open":9.21,"Close":9.33,"High":9.53,"Low":9.14,"TurnoverRate":2.93,"Amount":267677134.0,"Average":9.523097672565301},{"Open":9.28,"Close":9.62,"High":9.98,"Low":9.27,"TurnoverRate":5.58,"Amount":524439342.0,"Average":9.78782216764214},{"Open":9.46,"Close":9.27,"High":9.73,"Low":9.27,"TurnoverRate":3.62,"Amount":332691363.0,"Average":9.581710553979523},{"Open":9.15,"Close":9.47,"High":9.53,"Low":9.12,"TurnoverRate":2.79,"Amount":254792591.0,"Average":9.53400952680302},{"Open":9.4,"Close":10.15,"High":10.43,"Low":9.4,"TurnoverRate":9.94,"Amount":991057097.0,"Average":10.394028413601864},{"Open":10.17,"Close":10.37,"High":10.49,"Low":9.9,"TurnoverRate":8.28,"Amount":824756365.0,"Average":10.384064062791154},{"Open":10.46,"Close":10.31,"High":10.64,"Low":10.21,"TurnoverRate":5.1,"Amount":516482619.0,"Average":10.559662958563429},{"Open":10.27,"Close":9.94,"High":10.33,"Low":9.8,"TurnoverRate":4.07,"Amount":396684757.0,"Average":10.147258753530062},{"Open":9.7,"Close":9.82,"High":9.94,"Low":9.42,"TurnoverRate":4.5,"Amount":425337767.0,"Average":9.851984745024644},{"Open":9.74,"Close":9.6,"High":9.9,"Low":9.52,"TurnoverRate":3.05,"Amount":286657071.0,"Average":9.801045931973906},{"Open":9.59,"Close":8.93,"High":9.7,"Low":8.87,"TurnoverRate":5.11,"Amount":452444428.0,"Average":9.2374243918374},{"Open":8.86,"Close":9.2,"High":9.41,"Low":8.86,"TurnoverRate":4.38,"Amount":392983940.0,"Average":9.352418281988125},{"Open":9.22,"Close":9.01,"High":9.71,"Low":8.95,"TurnoverRate":3.87,"Amount":349827239.0,"Average":9.431186786582769},{"Open":8.91,"Close":9.35,"High":9.53,"Low":8.81,"TurnoverRate":3.84,"Amount":349046184.0,"Average":9.474420657475795},{"Open":9.34,"Close":8.75,"High":9.38,"Low":8.71,"TurnoverRate":4.73,"Amount":411166762.0,"Average":9.064902674494743},{"Open":8.75,"Close":8.12,"High":8.79,"Low":8.05,"TurnoverRate":4.2,"Amount":339991699.0,"Average":8.432668434263265},{"Open":8.14,"Close":8.09,"High":8.33,"Low":8.05,"TurnoverRate":2.88,"Amount":229955072.0,"Average":8.323713535916601},{"Open":8.14,"Close":8.43,"High":8.54,"Low":8.05,"TurnoverRate":3.8,"Amount":310094177.0,"Average":8.509976343962084},{"Open":8.37,"Close":8.98,"High":9.18,"Low":8.36,"TurnoverRate":5.48,"Amount":477167096.0,"Average":9.075448116885834},{"Open":8.98,"Close":9.16,"High":9.24,"Low":8.85,"TurnoverRate":3.4,"Amount":300990833.0,"Average":9.218934399617755},{"Open":9.07,"Close":9.19,"High":9.49,"Low":9.02,"TurnoverRate":2.84,"Amount":255347237.0,"Average":9.357834756477443},{"Open":9.28,"Close":9.03,"High":9.37,"Low":9.01,"TurnoverRate":2.24,"Amount":199552011.0,"Average":9.287277233252352},{"Open":9.05,"Close":8.73,"High":9.06,"Low":8.65,"TurnoverRate":2.54,"Amount":216349219.0,"Average":8.893049502834195}]	[8.73,8.43,8.66,8.13,8.1,7.84,8.08,8.13,8.34,8.13]
[{"Open":9.13,"Close":9.43,"High":9.54,"Low":9.04,"TurnoverRate":3.32,"Amount":301344746.0,"Average":9.459532084806098},{"Open":9.41,"Close":9.39,"High":9.54,"Low":9.1,"TurnoverRate":2.88,"Amount":260956066.0,"Average":9.44504001245073},{"Open":9.33,"Close":9.4,"High":9.59,"Low":9.29,"TurnoverRate":2.38,"Amount":219152190.0,"Average":9.578623034795646},{"Open":9.41,"Close":9.17,"High":9.48,"Low":9.15,"TurnoverRate":2.41,"Amount":217092601.0,"Average":9.397541275269468},{"Open":9.16,"Close":9.23,"High":9.3,"Low":9.11,"TurnoverRate":1.76,"Amount":157591106.0,"Average":9.359364406276354},{"Open":9.2,"Close":9.09,"High":9.32,"Low":8.99,"TurnoverRate":2.19,"Amount":193706102.0,"Average":9.231441289025081},{"Open":9.05,"Close":9.0,"High":9.08,"Low":8.88,"TurnoverRate":1.98,"Amount":173378911.0,"Average":9.125542046285915},{"Open":8.95,"Close":8.96,"High":9.06,"Low":8.86,"TurnoverRate":1.57,"Amount":137423579.0,"Average":9.106025179736937},{"Open":8.96,"Close":8.62,"High":9.04,"Low":8.55,"TurnoverRate":2.85,"Amount":243045417.0,"Average":8.885252396376371},{"Open":8.62,"Close":8.54,"High":8.64,"Low":8.39,"TurnoverRate":1.86,"Amount":154514699.0,"Average":8.67611678233722},{"Open":8.44,"Close":8.28,"High":8.53,"Low":8.25,"TurnoverRate":2.03,"Amount":165419887.0,"Average":8.503829193312907},{"Open":8.35,"Close":8.37,"High":8.48,"Low":8.29,"TurnoverRate":1.36,"Amount":111451108.0,"Average":8.542147587221779},{"Open":8.36,"Close":8.45,"High":8.48,"Low":8.33,"TurnoverRate":1.25,"Amount":103200636.0,"Average":8.591747643944187},{"Open":8.45,"Close":8.26,"High":8.46,"Low":8.2,"TurnoverRate":1.19,"Amount":96680506.0,"Average":8.436859668566143},{"Open":8.26,"Close":8.06,"High":8.29,"Low":7.97,"TurnoverRate":1.35,"Amount":106585694.0,"Average":8.230364856412592},{"Open":8.04,"Close":8.32,"High":8.34,"Low":8.01,"TurnoverRate":2.12,"Amount":171312043.0,"Average":8.421924124437103},{"Open":8.26,"Close":8.15,"High":8.3,"Low":8.07,"TurnoverRate":1.15,"Amount":92046802.0,"Average":8.32129185651262},{"Open":8.19,"Close":8.02,"High":8.21,"Low":7.99,"TurnoverRate":1.07,"Amount":84501648.0,"Average":8.245350298583194},{"Open":7.98,"Close":7.91,"High":8.04,"Low":7.84,"TurnoverRate":1.05,"Amount":81187645.0,"Average":8.083037474363314},{"Open":8.03,"Close":8.27,"High":8.3,"Low":7.95,"TurnoverRate":1.91,"Amount":151939562.0,"Average":8.288848264650365},{"Open":8.32,"Close":8.34,"High":8.44,"Low":8.16,"TurnoverRate":1.3,"Amount":105177096.0,"Average":8.437116637253329},{"Open":8.34,"Close":8.42,"High":8.54,"Low":8.26,"TurnoverRate":2.26,"Amount":186214446.0,"Average":8.574593452134273},{"Open":8.43,"Close":8.64,"High":8.78,"Low":8.4,"TurnoverRate":2.85,"Amount":240230280.0,"Average":8.785966169882052},{"Open":8.62,"Close":8.68,"High":8.8,"Low":8.62,"TurnoverRate":1.9,"Amount":161628656.0,"Average":8.844926889064006},{"Open":8.64,"Close":8.92,"High":8.99,"Low":8.55,"TurnoverRate":2.41,"Amount":207349025.0,"Average":8.965397553582934},{"Open":8.94,"Close":8.95,"High":9.07,"Low":8.88,"TurnoverRate":2.27,"Amount":198743130.0,"Average":9.12125980999587},{"Open":9.01,"Close":9.13,"High":9.2,"Low":8.9,"TurnoverRate":2.47,"Amount":218746562.0,"Average":9.218843485810133},{"Open":9.05,"Close":8.84,"High":9.2,"Low":8.79,"TurnoverRate":2.98,"Amount":259928448.0,"Average":9.081389835127402},{"Open":8.82,"Close":8.67,"High":8.88,"Low":8.64,"TurnoverRate":2.11,"Amount":179263332.0,"Average":8.8673548310505},{"Open":8.7,"Close":8.61,"High":8.75,"Low":8.57,"TurnoverRate":1.37,"Amount":115773193.0,"Average":8.797488791622973}]	[8.64,8.62,8.55,8.53,8.74,8.77,8.7,8.9,8.91,9.1]
[{"Open":9.4,"Close":9.37,"High":9.49,"Low":9.29,"TurnoverRate":1.5,"Amount":136895895.0,"Average":9.534601053086128},{"Open":9.35,"Close":9.39,"High":9.47,"Low":9.3,"TurnoverRate":1.3,"Amount":118570529.0,"Average":9.52840580525398},{"Open":9.39,"Close":9.28,"High":9.42,"Low":9.18,"TurnoverRate":2.1,"Amount":189658626.0,"Average":9.43134186002566},{"Open":9.29,"Close":9.48,"High":9.48,"Low":9.2,"TurnoverRate":2.28,"Amount":208678786.0,"Average":9.53519910806896},{"Open":9.44,"Close":9.73,"High":9.73,"Low":9.36,"TurnoverRate":3.27,"Amount":306140108.0,"Average":9.74692230546119},{"Open":9.78,"Close":9.72,"High":9.8,"Low":9.55,"TurnoverRate":2.49,"Amount":233624622.0,"Average":9.798745171397055},{"Open":9.65,"Close":9.58,"High":9.73,"Low":9.55,"TurnoverRate":1.7,"Amount":159074867.0,"Average":9.758835073555575},{"Open":9.93,"Close":9.61,"High":10.0,"Low":9.57,"TurnoverRate":3.11,"Amount":294782869.0,"Average":9.895396392737135},{"Open":9.46,"Close":9.48,"High":9.53,"Low":9.27,"TurnoverRate":2.37,"Amount":216437868.0,"Average":9.517894292461335},{"Open":9.46,"Close":9.4,"High":9.48,"Low":9.33,"TurnoverRate":1.48,"Amount":135508276.0,"Average":9.529548657505732},{"Open":9.35,"Close":9.47,"High":9.57,"Low":9.3,"TurnoverRate":1.71,"Amount":156766637.0,"Average":9.57698572310023},{"Open":9.42,"Close":9.33,"High":9.44,"Low":9.28,"TurnoverRate":1.38,"Amount":125813603.0,"Average":9.490137735436326},{"Open":9.3,"Close":9.36,"High":9.42,"Low":9.27,"TurnoverRate":1.12,"Amount":102541922.0,"Average":9.51435588628266},{"Open":9.36,"Close":9.28,"High":9.38,"Low":9.2,"TurnoverRate":1.24,"Amount":112436855.0,"Average":9.413983639773603},{"Open":9.24,"Close":8.91,"High":9.27,"Low":8.9,"TurnoverRate":2.89,"Amount":252899864.0,"Average":9.132563583115763},{"Open":8.89,"Close":9.02,"High":9.12,"Low":8.86,"TurnoverRate":1.59,"Amount":139292176.0,"Average":9.146988875901288},{"Open":9.02,"Close":9.2,"High":9.51,"Low":8.98,"TurnoverRate":4.24,"Amount":385480224.0,"Average":9.4709793323047},{"Open":9.19,"Close":9.32,"High":9.41,"Low":8.74,"TurnoverRate":2.86,"Amount":255003114.0,"Average":9.278745165105066},{"Open":9.34,"Close":9.69,"High":9.88,"Low":9.32,"TurnoverRate":5.82,"Amount":545732230.0,"Average":9.777046169942508},{"Open":9.68,"Close":9.73,"High":9.75,"Low":9.48,"TurnoverRate":4.67,"Amount":438636074.0,"Average":9.79341028692377},{"Open":9.65,"Close":10.31,"High":10.63,"Low":9.51,"TurnoverRate":8.56,"Amount":840080039.0,"Average":10.227566497197428},{"Open":10.15,"Close":10.12,"High":10.33,"Low":9.88,"TurnoverRate":5.88,"Amount":576552202.0,"Average":10.220672110107357},{"Open":10.18,"Close":10.25,"High":10.6,"Low":10.1,"TurnoverRate":6.37,"Amount":641794424.0,"Average":10.49661325090362},{"Open":10.15,"Close":9.95,"High":10.43,"Low":9.86,"TurnoverRate":4.96,"Amount":486530223.0,"Average":10.225111292319138},{"Open":9.96,"Close":10.68,"High":10.79,"Low":9.96,"TurnoverRate":8.41,"Amount":863395466.0,"Average":10.695766961377846},{"Open":10.55,"Close":10.06,"High":10.58,"Low":10.04,"TurnoverRate":6.24,"Amount":624273760.0,"Average":10.43137129088424},{"Open":10.01,"Close":10.02,"High":10.3,"Low":9.93,"TurnoverRate":3.5,"Amount":343197586.0,"Average":10.233798191181338},{"Open":10.03,"Close":9.78,"High":10.12,"Low":9.6,"TurnoverRate":3.97,"Amount":378792131.0,"Average":9.947429082391004},{"Open":9.8,"Close":10.21,"High":10.5,"Low":9.68,"TurnoverRate":5.27,"Amount":520963703.0,"Average":10.296539311408017},{"Open":10.15,"Close":10.74,"High":10.74,"Low":10.03,"TurnoverRate":6.81,"Amount":690958742.0,"Average":10.568641259624767}]	[10.65,10.57,10.93,10.85,10.54,10.55,10.36,10.27,10.2,10.44]
[{"Open":10.34,"Close":10.42,"High":10.64,"Low":10.3,"TurnoverRate":2.14,"Amount":217429953.0,"Average":10.585117301410342},{"Open":10.39,"Close":10.48,"High":10.5,"Low":10.17,"TurnoverRate":1.8,"Amount":179944629.0,"Average":10.43986406595383},{"Open":10.4,"Close":10.74,"High":10.75,"Low":10.36,"TurnoverRate":2.1,"Amount":216421355.0,"Average":10.738382207006053},{"Open":10.7,"Close":10.49,"High":10.74,"Low":10.34,"TurnoverRate":2.26,"Amount":229113904.0,"Average":10.569008252644398},{"Open":10.44,"Close":10.28,"High":10.5,"Low":10.22,"TurnoverRate":1.92,"Amount":192495443.0,"Average":10.423583469159},{"Open":10.25,"Close":10.27,"High":10.34,"Low":10.17,"TurnoverRate":1.24,"Amount":122754246.0,"Average":10.344168366057133},{"Open":10.2,"Close":10.27,"High":10.35,"Low":10.16,"TurnoverRate":1.63,"Amount":161898807.0,"Average":10.363181757081133},{"Open":10.3,"Close":10.24,"High":10.42,"Low":10.2,"TurnoverRate":1.33,"Amount":133050852.0,"Average":10.399147439504784},{"Open":10.28,"Close":10.06,"High":10.28,"Low":9.95,"TurnoverRate":2.1,"Amount":204446930.0,"Average":10.128455715517156},{"Open":10.01,"Close":9.99,"High":10.06,"Low":9.95,"TurnoverRate":1.14,"Amount":110781183.0,"Average":10.098742274243833},{"Open":10.0,"Close":10.03,"High":10.1,"Low":9.97,"TurnoverRate":1.01,"Amount":97825826.0,"Average":10.12480086938522},{"Open":9.98,"Close":9.85,"High":10.08,"Low":9.82,"TurnoverRate":1.26,"Amount":121724175.0,"Average":10.049135632259823},{"Open":9.8,"Close":10.04,"High":10.07,"Low":9.78,"TurnoverRate":1.38,"Amount":132738736.0,"Average":10.042422793505727},{"Open":10.02,"Close":9.84,"High":10.06,"Low":9.77,"TurnoverRate":1.18,"Amount":113030489.0,"Average":9.983085354436417},{"Open":9.84,"Close":9.62,"High":9.86,"Low":9.62,"TurnoverRate":1.32,"Amount":123649637.0,"Average":9.788138387980306},{"Open":9.59,"Close":9.88,"High":9.91,"Low":9.51,"TurnoverRate":1.96,"Amount":185376006.0,"Average":9.862471789360558},{"Open":9.85,"Close":9.77,"High":9.98,"Low":9.77,"TurnoverRate":1.18,"Amount":113066717.0,"Average":9.963932197116572},{"Open":9.77,"Close":9.73,"High":9.98,"Low":9.72,"TurnoverRate":1.38,"Amount":131897183.0,"Average":9.966690066345267},{"Open":9.76,"Close":9.97,"High":9.99,"Low":9.73,"TurnoverRate":2.09,"Amount":200685513.0,"Average":10.020347367159648},{"Open":9.93,"Close":9.68,"High":9.97,"Low":9.68,"TurnoverRate":1.61,"Amount":152554278.0,"Average":9.870038625026687},{"Open":9.74,"Close":9.75,"High":9.88,"Low":9.61,"TurnoverRate":1.31,"Amount":123840519.0,"Average":9.853010549933169},{"Open":9.65,"Close":9.52,"High":9.71,"Low":9.42,"TurnoverRate":1.43,"Amount":132616335.0,"Average":9.672963894967177},{"Open":10.05,"Close":9.52,"High":10.08,"Low":9.5,"TurnoverRate":2.17,"Amount":204123977.0,"Average":9.816673255232379},{"Open":9.52,"Close":9.79,"High":9.82,"Low":9.46,"TurnoverRate":1.89,"Amount":177355703.0,"Average":9.794382727980604},{"Open":9.8,"Close":9.81,"High":9.95,"Low":9.7,"TurnoverRate":1.73,"Amount":164915176.0,"Average":9.925799648506151},{"Open":9.76,"Close":9.77,"High":9.83,"Low":9.72,"TurnoverRate":1.02,"Amount":96660956.0,"Average":9.865980362136893},{"Open":9.79,"Close":9.93,"High":9.93,"Low":9.77,"TurnoverRate":1.51,"Amount":144518804.0,"Average":9.968532781514055},{"Open":9.93,"Close":9.98,"High":9.99,"Low":9.85,"TurnoverRate":1.68,"Amount":161857833.0,"Average":10.048725298467154},{"Open":9.92,"Close":9.88,"High":10.0,"Low":9.86,"TurnoverRate":1.23,"Amount":118563363.0,"Average":10.022092864025968},{"Open":9.85,"Close":9.9,"High":9.91,"Low":9.75,"TurnoverRate":1.32,"Amount":125658691.0,"Average":9.92776429412276}]	[9.88,9.54,9.73,9.72,9.84,9.56,9.55,9.46,9.58,9.38]
[{"Open":7.41,"Close":7.42,"High":7.46,"Low":7.28,"TurnoverRate":0.66,"Amount":18151154.0,"Average":11.604113284746196},{"Open":7.37,"Close":7.57,"High":7.59,"Low":7.37,"TurnoverRate":0.9,"Amount":25239548.0,"Average":11.81405542033327},{"Open":7.62,"Close":7.51,"High":7.62,"Low":7.44,"TurnoverRate":0.7,"Amount":19609800.0,"Average":11.786152181752614},{"Open":7.51,"Close":7.53,"High":7.6,"Low":7.49,"TurnoverRate":0.57,"Amount":16191710.0,"Average":11.869014807213018},{"Open":7.58,"Close":7.54,"High":7.75,"Low":7.53,"TurnoverRate":0.87,"Amount":24921049.0,"Average":12.015934908389585},{"Open":7.6,"Close":7.68,"High":7.86,"Low":7.6,"TurnoverRate":1.51,"Amount":43479793.0,"Average":12.121154414429483},{"Open":7.56,"Close":7.66,"High":7.72,"Low":7.56,"TurnoverRate":0.74,"Amount":21314910.0,"Average":12.028730248306998},{"Open":7.68,"Close":7.53,"High":7.7,"Low":7.46,"TurnoverRate":0.82,"Amount":23196456.0,"Average":11.930492207992593},{"Open":7.49,"Close":7.59,"High":7.64,"Low":7.45,"TurnoverRate":0.74,"Amount":21029484.0,"Average":11.877709121717029},{"Open":7.72,"Close":7.88,"High":7.9,"Low":7.59,"TurnoverRate":1.92,"Amount":55825641.0,"Average":12.196727403814643},{"Open":7.69,"Close":7.85,"High":8.01,"Low":7.6,"TurnoverRate":1.86,"Amount":54411634.0,"Average":12.260947766911533},{"Open":7.91,"Close":8.03,"High":8.05,"Low":7.83,"TurnoverRate":1.88,"Amount":56203462.0,"Average":12.529194792456195},{"Open":8.05,"Close":8.03,"High":8.16,"Low":7.98,"TurnoverRate":1.59,"Amount":48035248.0,"Average":12.658176451986929},{"Open":8.68,"Close":8.73,"High":8.84,"Low":8.5,"TurnoverRate":5.5,"Amount":179214858.0,"Average":13.680523511450382},{"Open":8.4,"Close":8.47,"High":8.66,"Low":8.36,"TurnoverRate":2.53,"Amount":80422819.0,"Average":13.355944366021756},{"Open":8.3,"Close":8.55,"High":8.64,"Low":8.3,"TurnoverRate":1.68,"Amount":53619362.0,"Average":13.386768362710342},{"Open":8.59,"Close":8.47,"High":8.59,"Low":8.32,"TurnoverRate":1.43,"Amount":45207400.0,"Average":13.272092067406493},{"Open":8.45,"Close":8.38,"High":8.49,"Low":8.32,"TurnoverRate":1.04,"Amount":32647242.0,"Average":13.16952077450585},{"Open":8.37,"Close":8.37,"High":8.45,"Low":8.28,"TurnoverRate":0.96,"Amount":30031328.0,"Average":13.171635087719299},{"Open":8.37,"Close":8.35,"High":8.43,"Low":8.31,"TurnoverRate":0.65,"Amount":20405882.0,"Average":13.138807546197926},{"Open":8.33,"Close":8.37,"High":8.4,"Low":8.01,"TurnoverRate":1.08,"Amount":33174477.0,"Average":12.890801243442782},{"Open":8.43,"Close":8.45,"High":8.5,"Low":8.29,"TurnoverRate":0.96,"Amount":30231090.0,"Average":13.234869976359338},{"Open":8.45,"Close":8.37,"High":8.53,"Low":8.34,"TurnoverRate":0.99,"Amount":31185240.0,"Average":13.238205204397843},{"Open":8.38,"Close":8.18,"High":8.44,"Low":8.14,"TurnoverRate":0.85,"Amount":26246360.0,"Average":12.95476801579467},{"Open":8.25,"Close":8.06,"High":8.29,"Low":8.05,"TurnoverRate":0.57,"Amount":17327594.0,"Average":12.842865401719537},{"Open":8.06,"Close":7.84,"High":8.06,"Low":7.74,"TurnoverRate":0.7,"Amount":20804511.0,"Average":12.399136420525657},{"Open":7.85,"Close":7.89,"High":7.92,"Low":7.79,"TurnoverRate":0.44,"Amount":12899539.0,"Average":12.321653453051868},{"Open":7.89,"Close":7.99,"High":8.01,"Low":7.81,"TurnoverRate":0.44,"Amount":13097473.0,"Average":12.453620804411905},{"Open":7.99,"Close":7.97,"High":8.01,"Low":7.88,"TurnoverRate":0.65,"Amount":19416993.0,"Average":12.505308816899595},{"Open":7.99,"Close":8.05,"High":8.08,"Low":7.99,"TurnoverRate":0.89,"Amount":26728741.0,"Average":12.641288781687477}]	[8.05,8.29,8.3,8.38,8.42,8.86,8.86,9.43,9.9,9.7]
[{"Open":11.68,"Close":10.99,"High":11.75,"Low":10.75,"TurnoverRate":1.87,"Amount":79058062.0,"Average":17.72801031505774},{"Open":10.78,"Close":11.0,"High":11.23,"Low":10.77,"TurnoverRate":1.17,"Amount":47917887.0,"Average":12.235499578683962},{"Open":11.09,"Close":11.12,"High":11.29,"Low":10.77,"TurnoverRate":1.48,"Amount":60352966.0,"Average":12.26761103319308},{"Open":11.16,"Close":11.54,"High":11.54,"Low":11.06,"TurnoverRate":2.12,"Amount":89499610.0,"Average":12.64833380440927},{"Open":11.57,"Close":12.38,"High":12.69,"Low":11.42,"TurnoverRate":3.76,"Amount":169698107.0,"Average":13.535242831505483},{"Open":12.15,"Close":12.03,"High":12.23,"Low":11.86,"TurnoverRate":2.81,"Amount":125381084.0,"Average":13.374695610432557},{"Open":12.59,"Close":12.21,"High":12.74,"Low":12.18,"TurnoverRate":3.5,"Amount":160952669.0,"Average":13.80998978961458},{"Open":12.14,"Close":11.77,"High":12.14,"Low":11.53,"TurnoverRate":2.31,"Amount":100863511.0,"Average":13.122334382805995},{"Open":11.68,"Close":12.1,"High":12.14,"Low":11.53,"TurnoverRate":2.05,"Amount":90810541.0,"Average":13.305768729212149},{"Open":12.12,"Close":12.52,"High":12.71,"Low":12.11,"TurnoverRate":3.21,"Amount":148159001.0,"Average":13.86088511553934},{"Open":12.69,"Close":13.09,"High":13.69,"Low":12.59,"TurnoverRate":3.62,"Amount":177575831.0,"Average":14.72692848671825},{"Open":13.32,"Close":14.42,"High":14.42,"Low":13.32,"TurnoverRate":4.72,"Amount":245357055.0,"Average":15.573182969324218},{"Open":15.05,"Close":15.87,"High":15.87,"Low":15.05,"TurnoverRate":5.27,"Amount":305472432.0,"Average":17.37050171446118},{"Open":16.8,"Close":17.47,"High":17.47,"Low":16.78,"TurnoverRate":4.43,"Amount":282227440.0,"Average":19.106472686899597},{"Open":19.24,"Close":19.24,"High":19.24,"Low":19.24,"TurnoverRate":0.19,"Amount":13853844.0,"Average":21.310327641901246},{"Open":21.17,"Close":21.17,"High":21.17,"Low":20.14,"TurnoverRate":7.96,"Amount":617514112.0,"Average":23.2569585489496},{"Open":23.3,"Close":23.3,"High":23.3,"Low":22.68,"TurnoverRate":2.57,"Amount":219870593.0,"Average":25.70082910578609},{"Open":24.21,"Close":25.65,"High":25.65,"Low":20.95,"TurnoverRate":9.28,"Amount":813153936.0,"Average":26.275440377674304},{"Open":26.68,"Close":28.23,"High":28.23,"Low":25.65,"TurnoverRate":6.77,"Amount":683180304.0,"Average":30.282949126547546},{"Open":29.86,"Close":29.0,"High":31.06,"Low":28.3,"TurnoverRate":9.09,"Amount":1003089984.0,"Average":33.106591152124835},{"Open":28.05,"Close":26.98,"High":28.09,"Low":26.09,"TurnoverRate":6.99,"Amount":698177696.0,"Average":29.95275259231294},{"Open":26.67,"Close":26.89,"High":27.14,"Low":24.27,"TurnoverRate":4.39,"Amount":420189216.0,"Average":28.697332759645132},{"Open":26.77,"Close":27.19,"High":28.65,"Low":26.59,"TurnoverRate":4.28,"Amount":435947504.0,"Average":30.546505227164438},{"Open":27.31,"Close":29.93,"High":29.93,"Low":27.15,"TurnoverRate":5.54,"Amount":593791584.0,"Average":32.14566904324948},{"Open":30.77,"Close":27.95,"High":31.22,"Low":27.66,"TurnoverRate":4.73,"Amount":503915008.0,"Average":31.974302538071065},{"Open":26.26,"Close":28.92,"High":29.75,"Low":26.26,"TurnoverRate":3.23,"Amount":333860320.0,"Average":31.038006786594153},{"Open":28.32,"Close":29.04,"High":29.86,"Low":28.05,"TurnoverRate":2.95,"Amount":319045296.0,"Average":32.40881069440494},{"Open":29.04,"Close":28.27,"High":29.75,"Low":27.95,"TurnoverRate":2.95,"Amount":311834032.0,"Average":31.654099661973547},{"Open":28.27,"Close":27.75,"High":29.14,"Low":27.63,"TurnoverRate":1.9,"Amount":198648915.0,"Average":31.28526442610558},{"Open":27.67,"Close":26.45,"High":28.03,"Low":24.96,"TurnoverRate":1.85,"Amount":182761528.0,"Average":29.66907922077922}]	[26.68,28.05,28.34,28.95,26.63,26.23,24.41,21.91,18.89,16.99]
[{"Open":10.64,"Close":11.62,"High":11.62,"Low":10.18,"TurnoverRate":7.12,"Amount":291798496.0,"Average":12.289098359620123},{"Open":12.22,"Close":12.79,"High":12.79,"Low":12.19,"TurnoverRate":5.13,"Amount":240481859.0,"Average":14.063760073452869},{"Open":13.53,"Close":14.08,"High":14.08,"Low":13.37,"TurnoverRate":2.02,"Amount":103191846.0,"Average":15.294478434859938},{"Open":15.5,"Close":13.73,"High":15.5,"Low":13.59,"TurnoverRate":12.51,"Amount":679346128.0,"Average":16.284986563940542},{"Open":13.88,"Close":14.1,"High":14.68,"Low":13.25,"TurnoverRate":9.28,"Amount":480332272.0,"Average":15.514307603857807},{"Open":13.51,"Close":13.72,"High":14.05,"Low":13.34,"TurnoverRate":6.41,"Amount":324839168.0,"Average":15.191681499529993},{"Open":14.05,"Close":15.1,"High":15.1,"Low":13.78,"TurnoverRate":8.58,"Amount":454441664.0,"Average":15.8747485389514},{"Open":14.59,"Close":14.77,"High":14.95,"Low":14.44,"TurnoverRate":6.19,"Amount":337053408.0,"Average":16.320776300370913},{"Open":14.53,"Close":14.66,"High":15.48,"Low":14.52,"TurnoverRate":5.76,"Amount":317506848.0,"Average":16.52923909874641},{"Open":14.44,"Close":15.46,"High":16.05,"Low":14.24,"TurnoverRate":8.01,"Amount":455075888.0,"Average":17.041487717195924},{"Open":15.33,"Close":17.03,"High":17.03,"Low":15.05,"TurnoverRate":8.45,"Amount":496364240.0,"Average":17.61356100607506},{"Open":17.54,"Close":18.75,"High":18.75,"Low":16.53,"TurnoverRate":9.73,"Amount":624935808.0,"Average":19.2582443921936},{"Open":18.75,"Close":18.14,"High":19.82,"Low":17.59,"TurnoverRate":9.31,"Amount":641527008.0,"Average":20.653379349421794},{"Open":17.94,"Close":16.31,"High":18.11,"Low":16.31,"TurnoverRate":6.78,"Amount":432210752.0,"Average":19.106193311672524},{"Open":15.94,"Close":16.92,"High":17.65,"Low":15.78,"TurnoverRate":7.6,"Amount":468320384.0,"Average":18.474031131904283},{"Open":16.95,"Close":16.98,"High":17.45,"Low":16.57,"TurnoverRate":7.13,"Amount":449190112.0,"Average":18.892267626722298},{"Open":17.05,"Close":18.69,"High":18.69,"Low":15.3,"TurnoverRate":10.99,"Amount":714338368.0,"Average":19.49671982510392},{"Open":18.05,"Close":18.47,"High":19.36,"Low":17.62,"TurnoverRate":9.9,"Amount":681056800.0,"Average":20.622024665639184},{"Open":18.15,"Close":16.91,"High":18.32,"Low":16.62,"TurnoverRate":6.47,"Amount":421188816.0,"Average":19.519996292399885},{"Open":16.91,"Close":16.87,"High":17.47,"Low":16.24,"TurnoverRate":3.82,"Amount":239592512.0,"Average":18.827896333317618},{"Open":16.66,"Close":16.91,"High":17.58,"Low":16.25,"TurnoverRate":4.24,"Amount":266796955.0,"Average":18.869710868596567},{"Open":16.23,"Close":15.41,"High":16.59,"Low":15.21,"TurnoverRate":4.16,"Amount":245596461.0,"Average":17.689171780466726},{"Open":15.31,"Close":14.94,"High":15.83,"Low":14.69,"TurnoverRate":3.24,"Amount":181707027.0,"Average":16.83984940177752},{"Open":15.14,"Close":16.09,"High":16.21,"Low":15.02,"TurnoverRate":3.84,"Amount":222414550.0,"Average":17.380753481393494},{"Open":16.15,"Close":16.19,"High":16.68,"Low":15.57,"TurnoverRate":4.69,"Amount":281393952.0,"Average":18.002300044782803},{"Open":16.33,"Close":16.34,"High":16.49,"Low":16.14,"TurnoverRate":3.42,"Amount":206724584.0,"Average":18.118795379248688},{"Open":16.06,"Close":16.74,"High":16.95,"Low":15.45,"TurnoverRate":4.34,"Amount":262670939.0,"Average":18.150913105068582},{"Open":16.73,"Close":16.87,"High":17.57,"Low":16.46,"TurnoverRate":4.82,"Amount":302362640.0,"Average":18.82682905567801},{"Open":16.95,"Close":17.34,"High":17.52,"Low":16.72,"TurnoverRate":4.86,"Amount":307925280.0,"Average":19.01008025682183},{"Open":17.5,"Close":16.83,"High":17.65,"Low":16.66,"TurnoverRate":4.58,"Amount":288590032.0,"Average":18.888883710884063}]	[16.5,15.32,16.23,15.88,15.43,16.39,17.12,17.27,17.06,17.6]
[{"Open":21.47,"Close":21.7,"High":22.75,"Low":21.37,"TurnoverRate":10.47,"Amount":859129568.0,"Average":24.615270856075387},{"Open":21.13,"Close":21.95,"High":22.2,"Low":21.05,"TurnoverRate":6.58,"Amount":525797616.0,"Average":23.973774450351538},{"Open":22.07,"Close":21.62,"High":22.32,"Low":21.31,"TurnoverRate":6.63,"Amount":529634880.0,"Average":23.94858266826434},{"Open":21.45,"Close":22.4,"High":22.59,"Low":20.71,"TurnoverRate":8.73,"Amount":686934864.0,"Average":23.59879157233698},{"Open":21.89,"Close":21.05,"High":21.89,"Low":20.89,"TurnoverRate":6.15,"Amount":483717408.0,"Average":23.600806409117965},{"Open":21.05,"Close":20.52,"High":21.4,"Low":19.73,"TurnoverRate":6.69,"Amount":511991168.0,"Average":22.948131308603905},{"Open":20.32,"Close":19.67,"High":20.32,"Low":19.15,"TurnoverRate":3.57,"Amount":259037819.0,"Average":21.732089919124803},{"Open":19.41,"Close":19.8,"High":20.55,"Low":19.39,"TurnoverRate":4.52,"Amount":334458208.0,"Average":22.178779185814417},{"Open":19.68,"Close":17.91,"High":19.98,"Low":17.91,"TurnoverRate":6.87,"Amount":476868640.0,"Average":20.811144229971937},{"Open":17.14,"Close":17.57,"High":17.59,"Low":16.2,"TurnoverRate":3.95,"Amount":246094058.0,"Average":18.67050489723767},{"Open":17.23,"Close":17.01,"High":17.66,"Low":16.96,"TurnoverRate":2.45,"Amount":156218595.0,"Average":19.142089817424335},{"Open":17.14,"Close":17.54,"High":17.81,"Low":16.83,"TurnoverRate":3.67,"Amount":236866899.0,"Average":19.33907291743209},{"Open":17.34,"Close":17.25,"High":17.55,"Low":16.95,"TurnoverRate":3.39,"Amount":215866667.0,"Average":19.11051701089795},{"Open":16.95,"Close":15.97,"High":17.05,"Low":15.71,"TurnoverRate":3.95,"Amount":238237532.0,"Average":18.07664534535218},{"Open":16.09,"Close":17.1,"High":17.47,"Low":15.99,"TurnoverRate":4.2,"Amount":259491538.0,"Average":18.541334447993254},{"Open":16.65,"Close":18.38,"High":18.53,"Low":16.48,"TurnoverRate":4.8,"Amount":310904480.0,"Average":19.419999375370875},{"Open":18.34,"Close":18.37,"High":19.33,"Low":18.07,"TurnoverRate":5.51,"Amount":380196944.0,"Average":20.693467734912478},{"Open":18.14,"Close":17.82,"High":18.15,"Low":17.62,"TurnoverRate":3.21,"Amount":210229305.0,"Average":19.649434993924665},{"Open":17.98,"Close":17.52,"High":18.34,"Low":17.49,"TurnoverRate":2.95,"Amount":194152137.0,"Average":19.75540171757667},{"Open":17.25,"Close":17.25,"High":17.61,"Low":16.35,"TurnoverRate":3.22,"Amount":199322781.0,"Average":18.537687843531153},{"Open":17.31,"Close":16.86,"High":17.41,"Low":16.79,"TurnoverRate":2.51,"Amount":156428073.0,"Average":18.722017521812504},{"Open":16.79,"Close":17.07,"High":17.22,"Low":16.25,"TurnoverRate":2.12,"Amount":131130097.0,"Average":18.553432799920767},{"Open":17.07,"Close":17.84,"High":17.86,"Low":16.98,"TurnoverRate":3.07,"Amount":198746246.0,"Average":19.40161326851364},{"Open":17.72,"Close":19.34,"High":19.52,"Low":17.52,"TurnoverRate":5.08,"Amount":340641680.0,"Average":20.116317853262153},{"Open":18.88,"Close":19.0,"High":19.33,"Low":18.65,"TurnoverRate":4.46,"Amount":310092912.0,"Average":20.86608070735006},{"Open":18.93,"Close":18.67,"High":19.32,"Low":18.43,"TurnoverRate":3.83,"Amount":263925532.0,"Average":20.687061608402573},{"Open":18.76,"Close":18.21,"High":18.89,"Low":18.15,"TurnoverRate":3.26,"Amount":220243313.0,"Average":20.27948445729439},{"Open":18.29,"Close":19.61,"High":19.61,"Low":18.16,"TurnoverRate":6.28,"Amount":438762576.0,"Average":20.942421375692692},{"Open":19.43,"Close":19.12,"High":19.84,"Low":18.93,"TurnoverRate":4.71,"Amount":334675680.0,"Average":21.29847266062519},{"Open":18.6,"Close":17.3,"High":18.84,"Low":17.25,"TurnoverRate":3.76,"Amount":252783808.0,"Average":20.152091710645898}]	[16.88,16.97,17.79,18.11,17.61,17.83,17.1,17.41,18.38,17.7]
[{"Open":17.11,"Close":17.07,"High":17.23,"Low":16.86,"TurnoverRate":1.27,"Amount":94716838.0,"Average":18.790786414315757},{"Open":17.15,"Close":16.96,"High":17.24,"Low":16.88,"TurnoverRate":1.18,"Amount":88515545.0,"Average":18.818680372480653},{"Open":16.88,"Close":16.34,"High":16.88,"Low":15.97,"TurnoverRate":2.79,"Amount":199740748.0,"Average":17.993365162871143},{"Open":16.43,"Close":17.97,"High":17.97,"Low":16.38,"TurnoverRate":5.42,"Amount":414203200.0,"Average":19.21093836963378},{"Open":18.24,"Close":18.13,"High":18.43,"Low":17.79,"TurnoverRate":5.45,"Amount":434254464.0,"Average":20.00803833394766},{"Open":18.2,"Close":17.91,"High":18.33,"Low":17.85,"TurnoverRate":2.76,"Amount":219209077.0,"Average":19.921034996682994},{"Open":18.2,"Close":17.88,"High":18.22,"Low":17.76,"TurnoverRate":1.99,"Amount":156577065.0,"Average":19.764840318101488},{"Open":17.96,"Close":18.33,"High":18.75,"Low":17.96,"TurnoverRate":4.89,"Amount":395911792.0,"Average":20.344483772173234},{"Open":18.18,"Close":18.52,"High":18.89,"Low":18.18,"TurnoverRate":3.2,"Amount":261149470.0,"Average":20.520939022473677},{"Open":18.44,"Close":18.35,"High":18.75,"Low":18.31,"TurnoverRate":1.85,"Amount":149443557.0,"Average":20.312834812629976},{"Open":18.22,"Close":19.26,"High":19.79,"Low":18.13,"TurnoverRate":4.36,"Amount":364251472.0,"Average":21.00243160182895},{"Open":19.09,"Close":19.29,"High":19.63,"Low":19.0,"TurnoverRate":3.11,"Amount":263438295.0,"Average":21.273159259019994},{"Open":19.15,"Close":19.31,"High":19.45,"Low":19.15,"TurnoverRate":1.95,"Amount":164888923.0,"Average":21.230789029807507},{"Open":19.38,"Close":20.18,"High":20.77,"Low":19.27,"TurnoverRate":4.32,"Amount":383122944.0,"Average":22.27135265223078},{"Open":19.77,"Close":21.25,"High":22.11,"Low":19.67,"TurnoverRate":6.53,"Amount":598610448.0,"Average":23.036414602045763},{"Open":21.04,"Close":21.14,"High":21.87,"Low":20.63,"TurnoverRate":5.1,"Amount":475473664.0,"Average":23.430196519031007},{"Open":20.88,"Close":20.06,"High":20.94,"Low":19.96,"TurnoverRate":4.32,"Amount":387327744.0,"Average":22.516829383142365},{"Open":20.43,"Close":19.0,"High":21.63,"Low":18.88,"TurnoverRate":5.87,"Amount":514920784.0,"Average":22.040671680442422},{"Open":19.14,"Close":19.27,"High":19.29,"Low":18.66,"TurnoverRate":3.28,"Amount":273397792.0,"Average":20.908525761133077},{"Open":19.14,"Close":19.35,"High":19.75,"Low":19.12,"TurnoverRate":2.78,"Amount":236517278.0,"Average":21.372944461513438},{"Open":19.17,"Close":19.04,"High":19.35,"Low":18.89,"TurnoverRate":2.43,"Amount":202561717.0,"Average":20.973681338593277},{"Open":19.05,"Close":19.53,"High":19.89,"Low":18.94,"TurnoverRate":3.43,"Amount":294070512.0,"Average":21.531165991843547},{"Open":19.45,"Close":19.87,"High":20.15,"Low":19.37,"TurnoverRate":3.09,"Amount":268593136.0,"Average":21.81803778857245},{"Open":19.79,"Close":19.4,"High":19.85,"Low":19.32,"TurnoverRate":1.99,"Amount":170919810.0,"Average":21.602604903943377},{"Open":19.27,"Close":19.36,"High":19.53,"Low":18.95,"TurnoverRate":2.85,"Amount":240521136.0,"Average":21.20848053047404},{"Open":19.38,"Close":19.16,"High":19.49,"Low":18.96,"TurnoverRate":2.23,"Amount":187025513.0,"Average":21.082799346184196},{"Open":19.22,"Close":19.32,"High":19.47,"Low":18.97,"TurnoverRate":1.8,"Amount":151794703.0,"Average":21.182331114553243},{"Open":19.23,"Close":18.91,"High":19.25,"Low":18.83,"TurnoverRate":1.92,"Amount":160109936.0,"Average":20.925573881903965},{"Open":18.87,"Close":18.99,"High":19.17,"Low":18.87,"TurnoverRate":1.33,"Amount":110790691.0,"Average":20.964423902965162},{"Open":18.97,"Close":19.24,"High":19.49,"Low":18.95,"TurnoverRate":1.37,"Amount":115499576.0,"Average":21.207758946769246}]	[19.15,19.24,18.88,18.3,18.75,18.5,18.35,19.33,18.98,19.25]

Subsets and Splits