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":20.27,"Close":20.32,"High":20.49,"Low":20.06,"TurnoverRate":2.6,"Amount":231748592.0,"Average":22.35164800401223},{"Open":20.15,"Close":20.17,"High":20.36,"Low":20.06,"TurnoverRate":1.38,"Amount":121990332.0,"Average":22.238689636313918},{"Open":20.12,"Close":20.39,"High":20.47,"Low":19.84,"TurnoverRate":1.54,"Amount":136339608.0,"Average":22.27625776093066},{"Open":20.32,"Close":20.2,"High":20.56,"Low":20.15,"TurnoverRate":1.07,"Amount":95764485.0,"Average":22.39790555711479},{"Open":20.1,"Close":20.07,"High":20.33,"Low":19.98,"TurnoverRate":1.28,"Amount":113186899.0,"Average":22.17220689925366},{"Open":20.07,"Close":20.08,"High":20.24,"Low":19.93,"TurnoverRate":1.51,"Amount":132390327.0,"Average":22.092670337922403},{"Open":20.08,"Close":20.15,"High":20.22,"Low":19.7,"TurnoverRate":1.34,"Amount":117388353.0,"Average":22.005089978630075},{"Open":20.15,"Close":19.65,"High":20.2,"Low":18.88,"TurnoverRate":1.63,"Amount":139352119.0,"Average":21.430545021145715},{"Open":19.61,"Close":19.55,"High":19.7,"Low":19.25,"TurnoverRate":0.74,"Amount":62856397.0,"Average":21.440986833128665},{"Open":19.53,"Close":19.29,"High":19.61,"Low":19.29,"TurnoverRate":0.65,"Amount":55470676.0,"Average":21.39247049749325},{"Open":19.38,"Close":19.21,"High":19.38,"Low":19.06,"TurnoverRate":0.76,"Amount":64080955.0,"Average":21.139062809263045},{"Open":19.17,"Close":19.36,"High":19.5,"Low":19.12,"TurnoverRate":0.51,"Amount":43274930.0,"Average":21.298813859631853},{"Open":19.35,"Close":19.42,"High":19.5,"Low":19.28,"TurnoverRate":0.76,"Amount":64435971.0,"Average":21.38314561624743},{"Open":19.42,"Close":19.38,"High":19.47,"Low":19.29,"TurnoverRate":0.42,"Amount":35881722.0,"Average":21.342922912205566},{"Open":19.38,"Close":19.22,"High":19.39,"Low":19.15,"TurnoverRate":0.42,"Amount":35011196.0,"Average":21.182959825750242},{"Open":19.51,"Close":19.34,"High":19.51,"Low":19.23,"TurnoverRate":0.42,"Amount":35798690.0,"Average":21.298601856258923},{"Open":19.43,"Close":19.23,"High":19.43,"Low":19.2,"TurnoverRate":0.31,"Amount":26115125.0,"Average":21.193901152410323},{"Open":19.23,"Close":19.34,"High":19.43,"Low":19.16,"TurnoverRate":0.57,"Amount":48707967.0,"Average":21.27635827545538},{"Open":19.33,"Close":19.32,"High":19.35,"Low":19.15,"TurnoverRate":0.56,"Amount":47565293.0,"Average":21.205159377647007},{"Open":19.32,"Close":19.34,"High":19.4,"Low":19.15,"TurnoverRate":0.7,"Amount":59101436.0,"Average":21.22134147217235},{"Open":19.35,"Close":19.78,"High":19.88,"Low":19.26,"TurnoverRate":1.6,"Amount":137038337.0,"Average":21.57812196888581},{"Open":19.78,"Close":19.62,"High":19.78,"Low":19.55,"TurnoverRate":1.0,"Amount":86456221.0,"Average":21.631901568794255},{"Open":19.62,"Close":20.02,"High":20.07,"Low":19.62,"TurnoverRate":1.55,"Amount":135462680.0,"Average":21.957544616082863},{"Open":20.13,"Close":19.88,"High":20.19,"Low":19.87,"TurnoverRate":1.29,"Amount":113259478.0,"Average":22.003667553863192},{"Open":19.97,"Close":19.66,"High":20.05,"Low":19.61,"TurnoverRate":0.89,"Amount":77033583.0,"Average":21.84977961198094},{"Open":19.65,"Close":19.82,"High":19.97,"Low":19.55,"TurnoverRate":0.78,"Amount":67640873.0,"Average":21.82245225190347},{"Open":19.77,"Close":19.94,"High":20.24,"Low":19.77,"TurnoverRate":1.34,"Amount":117660812.0,"Average":22.00172257750851},{"Open":19.98,"Close":20.56,"High":20.7,"Low":19.89,"TurnoverRate":2.62,"Amount":232822350.0,"Average":22.31317385929099},{"Open":20.56,"Close":20.44,"High":20.83,"Low":20.39,"TurnoverRate":1.95,"Amount":175411496.0,"Average":22.622649023704508},{"Open":20.4,"Close":20.79,"High":20.85,"Low":20.28,"TurnoverRate":1.86,"Amount":167684535.0,"Average":22.627049036541266}]	[20.8,20.79,20.42,20.29,20.11,20.17,20.23,20.6,20.75,20.56]
[{"Open":20.9,"Close":22.54,"High":22.72,"Low":20.9,"TurnoverRate":3.36,"Amount":324532848.0,"Average":24.269218827118948},{"Open":22.72,"Close":23.14,"High":23.57,"Low":22.54,"TurnoverRate":2.45,"Amount":247232095.0,"Average":25.30652489892011},{"Open":23.07,"Close":23.08,"High":23.32,"Low":22.72,"TurnoverRate":1.55,"Amount":155735779.0,"Average":25.2629171397982},{"Open":23.29,"Close":23.19,"High":23.32,"Low":22.64,"TurnoverRate":1.22,"Amount":122833389.0,"Average":25.27072006089658},{"Open":23.31,"Close":23.55,"High":23.67,"Low":23.02,"TurnoverRate":1.93,"Amount":198787323.0,"Average":25.828611168858167},{"Open":23.63,"Close":23.45,"High":23.89,"Low":23.4,"TurnoverRate":1.15,"Amount":118434276.0,"Average":25.908226543871546},{"Open":23.45,"Close":23.7,"High":23.75,"Low":23.27,"TurnoverRate":1.0,"Amount":102948493.0,"Average":25.88726941259304},{"Open":23.91,"Close":24.22,"High":24.33,"Low":23.59,"TurnoverRate":1.58,"Amount":165377697.0,"Average":26.277539842694843},{"Open":24.22,"Close":25.15,"High":25.44,"Low":24.11,"TurnoverRate":2.2,"Amount":238580969.0,"Average":27.25767400146239},{"Open":25.08,"Close":25.26,"High":25.4,"Low":24.9,"TurnoverRate":1.67,"Amount":184148059.0,"Average":27.71143968578824},{"Open":25.37,"Close":24.45,"High":25.37,"Low":24.42,"TurnoverRate":2.08,"Amount":226041064.0,"Average":27.271320126438724},{"Open":24.67,"Close":24.15,"High":24.84,"Low":24.08,"TurnoverRate":1.45,"Amount":155032003.0,"Average":26.80637739046236},{"Open":24.15,"Close":24.05,"High":24.36,"Low":23.91,"TurnoverRate":1.01,"Amount":106620493.0,"Average":26.570098933413078},{"Open":23.93,"Close":24.23,"High":24.23,"Low":23.5,"TurnoverRate":1.29,"Amount":134691876.0,"Average":26.322944751705133},{"Open":24.25,"Close":23.81,"High":24.25,"Low":23.8,"TurnoverRate":0.8,"Amount":83805605.0,"Average":26.422929343884984},{"Open":23.76,"Close":23.97,"High":24.45,"Low":23.01,"TurnoverRate":1.64,"Amount":168634106.0,"Average":25.86254002821913},{"Open":23.96,"Close":23.95,"High":24.07,"Low":23.54,"TurnoverRate":0.95,"Amount":99165797.0,"Average":26.239891246824726},{"Open":24.06,"Close":23.77,"High":24.08,"Low":23.75,"TurnoverRate":0.76,"Amount":79651593.0,"Average":26.224473380963357},{"Open":23.81,"Close":23.78,"High":23.94,"Low":23.33,"TurnoverRate":1.41,"Amount":145657412.0,"Average":25.98009667350397},{"Open":23.76,"Close":23.55,"High":23.76,"Low":23.48,"TurnoverRate":0.52,"Amount":53444245.0,"Average":25.967759098197366},{"Open":23.43,"Close":23.48,"High":23.55,"Low":23.27,"TurnoverRate":0.66,"Amount":67589139.0,"Average":25.748243428571428},{"Open":23.74,"Close":23.55,"High":23.95,"Low":23.49,"TurnoverRate":1.21,"Amount":124941050.0,"Average":25.984453965018822},{"Open":23.53,"Close":23.56,"High":23.62,"Low":23.35,"TurnoverRate":0.72,"Amount":73744810.0,"Average":25.847257369177385},{"Open":23.53,"Close":23.62,"High":23.69,"Low":23.49,"TurnoverRate":0.56,"Amount":57569629.0,"Average":25.979074458483755},{"Open":23.55,"Close":23.68,"High":23.8,"Low":23.49,"TurnoverRate":0.91,"Amount":94626044.0,"Average":26.001166158327152},{"Open":23.32,"Close":23.65,"High":23.73,"Low":23.25,"TurnoverRate":1.38,"Amount":142422019.0,"Average":25.901976720923887},{"Open":23.18,"Close":23.55,"High":23.67,"Low":23.18,"TurnoverRate":1.06,"Amount":109981208.0,"Average":25.951205285512035},{"Open":23.6,"Close":23.55,"High":23.85,"Low":23.54,"TurnoverRate":0.7,"Amount":72961710.0,"Average":26.054961968360534},{"Open":23.58,"Close":23.35,"High":23.71,"Low":23.32,"TurnoverRate":1.24,"Amount":126785717.0,"Average":25.783079879611176},{"Open":23.45,"Close":23.44,"High":23.51,"Low":23.17,"TurnoverRate":1.39,"Amount":142353371.0,"Average":25.723413624864474}]	[23.43,23.4,23.47,23.51,23.88,24.0,24.2,24.25,24.29,23.74]
[{"Open":25.52,"Close":25.13,"High":25.75,"Low":24.54,"TurnoverRate":1.56,"Amount":173608460.0,"Average":28.003622872812322},{"Open":24.97,"Close":25.2,"High":25.5,"Low":23.72,"TurnoverRate":1.52,"Amount":163501403.0,"Average":27.087258826063188},{"Open":25.21,"Close":25.13,"High":25.61,"Low":24.94,"TurnoverRate":1.16,"Amount":128585543.0,"Average":27.802279567567567},{"Open":25.09,"Close":24.73,"High":25.34,"Low":24.52,"TurnoverRate":1.43,"Amount":156362118.0,"Average":27.390144516264648},{"Open":24.66,"Close":24.28,"High":24.75,"Low":24.26,"TurnoverRate":1.21,"Amount":129780008.0,"Average":26.99869104828476},{"Open":22.73,"Close":25.46,"High":25.56,"Low":22.73,"TurnoverRate":2.12,"Amount":230409575.0,"Average":27.344422752842323},{"Open":25.54,"Close":25.77,"High":26.05,"Low":25.25,"TurnoverRate":1.24,"Amount":139620366.0,"Average":28.309650641740507},{"Open":25.58,"Close":25.98,"High":25.99,"Low":25.54,"TurnoverRate":0.92,"Amount":103805919.0,"Average":28.406512601592645},{"Open":26.16,"Close":25.67,"High":26.17,"Low":25.63,"TurnoverRate":0.89,"Amount":100382895.0,"Average":28.441109222269443},{"Open":25.67,"Close":25.76,"High":25.95,"Low":25.55,"TurnoverRate":0.66,"Amount":74341260.0,"Average":28.35288329519451},{"Open":25.77,"Close":26.09,"High":26.15,"Low":25.65,"TurnoverRate":0.68,"Amount":76938194.0,"Average":28.54849499072356},{"Open":26.05,"Close":26.33,"High":26.58,"Low":26.04,"TurnoverRate":1.19,"Amount":137180777.0,"Average":29.00779788966188},{"Open":26.36,"Close":25.66,"High":26.54,"Low":25.63,"TurnoverRate":1.85,"Amount":211079708.0,"Average":28.584157085787798},{"Open":25.74,"Close":26.44,"High":26.44,"Low":25.49,"TurnoverRate":1.36,"Amount":154785063.0,"Average":28.49136948478657},{"Open":26.45,"Close":26.22,"High":26.51,"Low":26.01,"TurnoverRate":1.23,"Amount":141318378.0,"Average":28.914246138107416},{"Open":26.22,"Close":26.36,"High":26.52,"Low":26.07,"TurnoverRate":1.48,"Amount":170653888.0,"Average":28.959237047972984},{"Open":26.35,"Close":27.41,"High":28.17,"Low":26.35,"TurnoverRate":2.42,"Amount":287622176.0,"Average":29.909236832527426},{"Open":27.41,"Close":27.66,"High":27.76,"Low":27.26,"TurnoverRate":1.65,"Amount":198828656.0,"Average":30.32542606573629},{"Open":27.62,"Close":28.25,"High":28.26,"Low":27.6,"TurnoverRate":1.24,"Amount":152639427.0,"Average":30.86056226117547},{"Open":28.25,"Close":29.75,"High":29.81,"Low":28.25,"TurnoverRate":2.52,"Amount":323220784.0,"Average":32.278180075097865},{"Open":30.09,"Close":29.55,"High":30.25,"Low":29.0,"TurnoverRate":2.32,"Amount":300507616.0,"Average":32.46449694809053},{"Open":29.29,"Close":30.42,"High":30.58,"Low":29.25,"TurnoverRate":2.08,"Amount":273495552.0,"Average":33.073203860014026},{"Open":30.29,"Close":31.02,"High":31.41,"Low":30.27,"TurnoverRate":1.72,"Amount":233595722.0,"Average":34.13395513991379},{"Open":31.05,"Close":30.74,"High":31.35,"Low":30.41,"TurnoverRate":1.25,"Amount":167593422.0,"Average":33.80739959252012},{"Open":30.78,"Close":30.8,"High":30.98,"Low":29.7,"TurnoverRate":1.42,"Amount":189202583.0,"Average":33.550721366127},{"Open":31.05,"Close":30.72,"High":31.05,"Low":30.3,"TurnoverRate":0.97,"Amount":130107487.0,"Average":33.722328287802604},{"Open":30.71,"Close":30.82,"High":31.69,"Low":30.31,"TurnoverRate":1.29,"Amount":174342681.0,"Average":34.039337928072165},{"Open":30.81,"Close":29.75,"High":30.97,"Low":29.22,"TurnoverRate":1.97,"Amount":258009087.0,"Average":32.82641886561999},{"Open":29.98,"Close":29.74,"High":29.99,"Low":29.08,"TurnoverRate":1.35,"Amount":175070758.0,"Average":32.64418385232146},{"Open":29.83,"Close":28.99,"High":30.35,"Low":28.45,"TurnoverRate":1.8,"Amount":230268495.0,"Average":32.14693494345944}]	[28.9,29.43,29.72,29.95,29.99,30.79,30.54,30.15,29.67,29.28]
[{"Open":8.85,"Close":8.98,"High":8.98,"Low":8.72,"TurnoverRate":1.15,"Amount":43123951.0,"Average":9.773576366067584},{"Open":9.43,"Close":9.43,"High":9.43,"Low":9.43,"TurnoverRate":0.27,"Amount":10666456.0,"Average":10.379968859478396},{"Open":9.43,"Close":9.84,"High":9.9,"Low":8.95,"TurnoverRate":14.57,"Amount":593085568.0,"Average":10.585955516843162},{"Open":9.47,"Close":9.35,"High":9.85,"Low":9.35,"TurnoverRate":5.11,"Amount":205223076.0,"Average":10.434364246491763},{"Open":8.88,"Close":8.88,"High":8.88,"Low":8.88,"TurnoverRate":0.24,"Amount":9119850.0,"Average":9.78},{"Open":8.44,"Close":8.44,"High":8.44,"Low":8.44,"TurnoverRate":0.2,"Amount":7092915.0,"Average":9.29},{"Open":8.32,"Close":8.74,"High":8.85,"Low":8.32,"TurnoverRate":7.0,"Amount":258388766.0,"Average":9.589737569727179},{"Open":8.45,"Close":8.31,"High":8.89,"Low":8.3,"TurnoverRate":6.39,"Amount":229383490.0,"Average":9.328437923195484},{"Open":8.26,"Close":7.95,"High":8.35,"Low":7.94,"TurnoverRate":5.18,"Amount":177473583.0,"Average":8.908645583916874},{"Open":8.03,"Close":7.74,"High":8.17,"Low":7.55,"TurnoverRate":5.05,"Amount":166853857.0,"Average":8.591547009119136},{"Open":7.75,"Close":7.99,"High":8.08,"Low":7.48,"TurnoverRate":5.36,"Amount":178026586.0,"Average":8.632387274464072},{"Open":7.99,"Close":8.39,"High":8.39,"Low":7.83,"TurnoverRate":4.74,"Amount":164671265.0,"Average":9.02901990349819},{"Open":8.09,"Close":7.97,"High":8.24,"Low":7.97,"TurnoverRate":4.98,"Amount":169153519.0,"Average":8.838251039772608},{"Open":7.81,"Close":7.57,"High":7.89,"Low":7.57,"TurnoverRate":4.76,"Amount":153816720.0,"Average":8.403172972913913},{"Open":7.43,"Close":7.19,"High":7.43,"Low":7.19,"TurnoverRate":3.35,"Amount":102609307.0,"Average":7.973804387525936},{"Open":6.85,"Close":6.83,"High":6.97,"Low":6.83,"TurnoverRate":0.94,"Amount":27324324.0,"Average":7.5402406313814225},{"Open":6.48,"Close":6.48,"High":6.78,"Low":6.48,"TurnoverRate":4.68,"Amount":129874173.0,"Average":7.219443175185525},{"Open":6.28,"Close":6.15,"High":6.34,"Low":6.15,"TurnoverRate":3.45,"Amount":90357682.0,"Average":6.811479552221929},{"Open":6.18,"Close":6.46,"High":6.46,"Low":6.18,"TurnoverRate":0.92,"Amount":24870631.0,"Average":7.048299892308564},{"Open":6.72,"Close":6.14,"High":6.75,"Low":6.14,"TurnoverRate":4.53,"Amount":123892200.0,"Average":7.117418954552505},{"Open":5.92,"Close":6.05,"High":6.35,"Low":5.84,"TurnoverRate":3.33,"Amount":85318482.0,"Average":6.657081038061204},{"Open":6.19,"Close":6.15,"High":6.3,"Low":6.05,"TurnoverRate":2.35,"Amount":61308638.0,"Average":6.788988328571745},{"Open":5.97,"Close":6.23,"High":6.3,"Low":5.92,"TurnoverRate":1.8,"Amount":46836537.0,"Average":6.74887779362815},{"Open":6.24,"Close":6.54,"High":6.54,"Low":6.11,"TurnoverRate":3.37,"Amount":91363784.0,"Average":7.039951301828493},{"Open":6.51,"Close":6.21,"High":6.58,"Low":6.21,"TurnoverRate":3.17,"Amount":85482212.0,"Average":7.017898297292416},{"Open":6.08,"Close":6.2,"High":6.29,"Low":6.07,"TurnoverRate":2.1,"Amount":55082516.0,"Average":6.820012876705545},{"Open":6.18,"Close":6.25,"High":6.38,"Low":6.09,"TurnoverRate":2.28,"Amount":60383546.0,"Average":6.870198197788195},{"Open":6.19,"Close":6.29,"High":6.34,"Low":6.15,"TurnoverRate":1.93,"Amount":51474741.0,"Average":6.918554992540423},{"Open":6.24,"Close":6.02,"High":6.31,"Low":5.99,"TurnoverRate":1.88,"Amount":48661007.0,"Average":6.73452820527015},{"Open":5.95,"Close":5.72,"High":6.05,"Low":5.72,"TurnoverRate":2.29,"Amount":56229032.0,"Average":6.372789319188966}]	[5.63,5.35,5.55,5.76,5.95,6.08,5.82,5.6,6.05,5.88]
[{"Open":9.45,"Close":9.48,"High":9.95,"Low":9.45,"TurnoverRate":3.85,"Amount":158558254.0,"Average":10.716871282578133},{"Open":9.01,"Close":9.68,"High":9.82,"Low":9.01,"TurnoverRate":3.36,"Amount":135451989.0,"Average":10.491045681268975},{"Open":9.62,"Close":10.16,"High":10.16,"Low":9.62,"TurnoverRate":2.25,"Amount":95649071.0,"Average":11.032569869776347},{"Open":10.45,"Close":10.67,"High":10.67,"Low":10.18,"TurnoverRate":1.45,"Amount":64980490.0,"Average":11.635240295086664},{"Open":10.73,"Close":10.76,"High":11.21,"Low":10.66,"TurnoverRate":5.09,"Amount":235081653.0,"Average":12.008052970322318},{"Open":10.43,"Close":10.82,"High":11.05,"Low":10.43,"TurnoverRate":2.44,"Amount":111738093.0,"Average":11.903493448386065},{"Open":11.18,"Close":10.28,"High":11.18,"Low":10.28,"TurnoverRate":2.97,"Amount":132740531.0,"Average":11.63217201945406},{"Open":10.17,"Close":10.3,"High":10.55,"Low":10.03,"TurnoverRate":1.99,"Amount":87087999.0,"Average":11.351407586027111},{"Open":10.3,"Close":9.99,"High":10.47,"Low":9.82,"TurnoverRate":2.04,"Amount":87348488.0,"Average":11.14082036630784},{"Open":9.82,"Close":9.82,"High":10.0,"Low":9.76,"TurnoverRate":1.84,"Amount":76671903.0,"Average":10.855276436692105},{"Open":9.74,"Close":10.31,"High":10.31,"Low":9.59,"TurnoverRate":1.74,"Amount":75014915.0,"Average":11.189575626491647},{"Open":10.6,"Close":10.83,"High":10.83,"Low":10.37,"TurnoverRate":3.13,"Amount":142970218.0,"Average":11.86583156968686},{"Open":10.8,"Close":11.37,"High":11.37,"Low":10.75,"TurnoverRate":3.34,"Amount":158440676.0,"Average":12.333276976009216},{"Open":11.33,"Close":11.35,"High":11.8,"Low":11.04,"TurnoverRate":4.11,"Amount":199570093.0,"Average":12.632617609824027},{"Open":11.4,"Close":10.96,"High":11.66,"Low":10.82,"TurnoverRate":2.6,"Amount":122876440.0,"Average":12.286046813914192},{"Open":10.53,"Close":10.55,"High":11.04,"Low":10.53,"TurnoverRate":1.66,"Amount":75132552.0,"Average":11.749374784974822},{"Open":10.69,"Close":10.14,"High":10.82,"Low":10.02,"TurnoverRate":2.58,"Amount":112788496.0,"Average":11.366370654036078},{"Open":10.39,"Close":10.25,"High":10.4,"Low":9.96,"TurnoverRate":1.3,"Amount":55908593.0,"Average":11.18417911940627},{"Open":10.21,"Close":10.75,"High":10.75,"Low":10.05,"TurnoverRate":1.62,"Amount":71877416.0,"Average":11.501674747571728},{"Open":10.97,"Close":11.05,"High":11.28,"Low":10.73,"TurnoverRate":2.42,"Amount":113062404.0,"Average":12.138843688601153},{"Open":11.15,"Close":10.94,"High":11.24,"Low":10.64,"TurnoverRate":2.48,"Amount":114857526.0,"Average":12.0396991582721},{"Open":10.86,"Close":10.88,"High":11.07,"Low":10.64,"TurnoverRate":1.35,"Amount":62387348.0,"Average":11.995029512987637},{"Open":10.82,"Close":10.89,"High":10.95,"Low":10.69,"TurnoverRate":1.11,"Amount":50834668.0,"Average":11.902008381915666},{"Open":10.64,"Close":11.44,"High":11.44,"Low":10.6,"TurnoverRate":2.23,"Amount":106305880.0,"Average":12.369491052104909},{"Open":11.67,"Close":12.01,"High":12.01,"Low":11.55,"TurnoverRate":1.55,"Amount":78051853.0,"Average":13.075107295418377},{"Open":12.5,"Close":12.38,"High":12.61,"Low":11.87,"TurnoverRate":3.55,"Amount":186030104.0,"Average":13.626482665670483},{"Open":12.3,"Close":12.46,"High":12.94,"Low":12.1,"TurnoverRate":2.53,"Amount":134814937.0,"Average":13.845776068358512},{"Open":12.43,"Close":12.45,"High":12.62,"Low":12.19,"TurnoverRate":1.35,"Amount":70715730.0,"Average":13.61174353249153},{"Open":12.58,"Close":12.75,"High":12.91,"Low":12.32,"TurnoverRate":1.45,"Amount":76938579.0,"Average":13.802127403846153},{"Open":12.75,"Close":12.84,"High":13.18,"Low":12.65,"TurnoverRate":1.75,"Amount":95724522.0,"Average":14.211518030791158}]	[12.79,13.27,14.29,14.34,14.91,15.14,15.04,14.99,15.04,14.35]
[{"Open":11.05,"Close":11.46,"High":11.79,"Low":11.05,"TurnoverRate":1.0,"Amount":48692576.0,"Average":12.690272608808966},{"Open":11.35,"Close":11.27,"High":11.53,"Low":11.27,"TurnoverRate":0.36,"Amount":17437276.0,"Average":12.516887517048309},{"Open":11.36,"Close":10.96,"High":11.41,"Low":10.71,"TurnoverRate":1.54,"Amount":71389021.0,"Average":12.06303159851301},{"Open":10.97,"Close":10.52,"High":11.0,"Low":10.45,"TurnoverRate":0.61,"Amount":27490366.0,"Average":11.666256153454421},{"Open":10.73,"Close":10.51,"High":10.99,"Low":10.44,"TurnoverRate":0.84,"Amount":38138858.0,"Average":11.804041473228104},{"Open":9.98,"Close":10.07,"High":10.45,"Low":9.98,"TurnoverRate":1.33,"Amount":57270070.0,"Average":11.204380404585828},{"Open":10.18,"Close":10.37,"High":10.44,"Low":10.07,"TurnoverRate":0.62,"Amount":27212481.0,"Average":11.33286731634183},{"Open":10.08,"Close":10.89,"High":10.89,"Low":10.08,"TurnoverRate":0.66,"Amount":29976451.0,"Average":11.849804719927263},{"Open":11.05,"Close":11.44,"High":11.44,"Low":10.91,"TurnoverRate":0.59,"Amount":28221947.0,"Average":12.421631602112676},{"Open":11.73,"Close":11.65,"High":11.97,"Low":11.55,"TurnoverRate":1.17,"Amount":58481240.0,"Average":12.978526409232135},{"Open":11.69,"Close":11.67,"High":11.76,"Low":11.41,"TurnoverRate":0.6,"Amount":29540224.0,"Average":12.736149004052772},{"Open":11.67,"Close":11.95,"High":12.12,"Low":11.67,"TurnoverRate":0.58,"Amount":29203373.0,"Average":13.17069093041086},{"Open":11.93,"Close":12.27,"High":12.33,"Low":11.91,"TurnoverRate":0.71,"Amount":36692364.0,"Average":13.39626286966046},{"Open":12.25,"Close":12.15,"High":12.34,"Low":12.01,"TurnoverRate":0.71,"Amount":36585480.0,"Average":13.389013723696248},{"Open":12.16,"Close":12.35,"High":12.44,"Low":12.16,"TurnoverRate":0.64,"Amount":33160831.0,"Average":13.539454107463662},{"Open":12.35,"Close":12.4,"High":12.6,"Low":12.33,"TurnoverRate":0.57,"Amount":30136871.0,"Average":13.72602978684642},{"Open":12.36,"Close":12.17,"High":12.45,"Low":11.98,"TurnoverRate":0.81,"Amount":41614494.0,"Average":13.366682940930845},{"Open":12.27,"Close":12.16,"High":12.47,"Low":11.89,"TurnoverRate":1.56,"Amount":80239252.0,"Average":13.341189811119978},{"Open":12.09,"Close":12.1,"High":12.32,"Low":11.91,"TurnoverRate":1.13,"Amount":58087045.0,"Average":13.322716743119265},{"Open":12.15,"Close":12.11,"High":12.27,"Low":12.02,"TurnoverRate":0.66,"Amount":33707825.0,"Average":13.334846506843895},{"Open":12.11,"Close":12.72,"High":12.72,"Low":12.11,"TurnoverRate":0.64,"Amount":34002270.0,"Average":13.82711967793095},{"Open":13.18,"Close":13.35,"High":13.35,"Low":13.0,"TurnoverRate":1.48,"Amount":83071887.0,"Average":14.604762130801689},{"Open":13.64,"Close":13.3,"High":13.72,"Low":13.23,"TurnoverRate":1.28,"Amount":72886413.0,"Average":14.78456216150429},{"Open":13.27,"Close":13.13,"High":13.45,"Low":12.97,"TurnoverRate":0.89,"Amount":49398117.0,"Average":14.44685081741877},{"Open":13.13,"Close":13.24,"High":13.33,"Low":13.0,"TurnoverRate":0.68,"Amount":37995190.0,"Average":14.524710424710424},{"Open":13.34,"Close":13.1,"High":13.34,"Low":12.95,"TurnoverRate":0.89,"Amount":49533901.0,"Average":14.415733244084864},{"Open":13.02,"Close":13.75,"High":13.75,"Low":12.62,"TurnoverRate":1.84,"Amount":105276599.0,"Average":14.870836370313869},{"Open":14.16,"Close":14.31,"High":14.4,"Low":13.96,"TurnoverRate":0.95,"Amount":57400823.0,"Average":15.638420651137448},{"Open":14.32,"Close":14.47,"High":14.7,"Low":14.31,"TurnoverRate":0.82,"Amount":50351667.0,"Average":15.930038914198937},{"Open":14.6,"Close":14.19,"High":14.64,"Low":14.07,"TurnoverRate":0.7,"Amount":41911593.0,"Average":15.65793439683192}]	[14.36,15.27,14.84,15.45,16.11,16.05,15.82,15.55,15.31,14.65]
[{"Open":13.71,"Close":13.09,"High":13.85,"Low":12.97,"TurnoverRate":0.71,"Amount":39575624.0,"Average":14.46107501735667},{"Open":12.68,"Close":12.85,"High":13.06,"Low":12.45,"TurnoverRate":0.42,"Amount":22490981.0,"Average":14.017439077594267},{"Open":12.92,"Close":12.96,"High":13.05,"Low":12.71,"TurnoverRate":0.2,"Amount":10887319.0,"Average":14.216922172891094},{"Open":12.96,"Close":12.92,"High":13.16,"Low":12.77,"TurnoverRate":0.18,"Amount":10005307.0,"Average":14.246485832265414},{"Open":12.92,"Close":12.33,"High":12.94,"Low":12.3,"TurnoverRate":0.23,"Amount":12396371.0,"Average":13.85998546511628},{"Open":12.68,"Close":12.54,"High":12.93,"Low":12.39,"TurnoverRate":0.28,"Amount":14854866.0,"Average":13.94299418058945},{"Open":12.54,"Close":12.41,"High":12.69,"Low":12.05,"TurnoverRate":0.11,"Amount":5712645.0,"Average":13.640508595988539},{"Open":12.41,"Close":12.44,"High":12.64,"Low":12.27,"TurnoverRate":0.14,"Amount":7223412.0,"Average":13.732722433460076},{"Open":12.45,"Close":13.05,"High":13.05,"Low":12.32,"TurnoverRate":0.23,"Amount":12354069.0,"Average":14.190292901447277},{"Open":13.45,"Close":13.33,"High":13.45,"Low":13.04,"TurnoverRate":0.54,"Amount":30378948.0,"Average":14.533295699181936},{"Open":13.45,"Close":13.48,"High":13.7,"Low":13.11,"TurnoverRate":0.32,"Amount":18009489.0,"Average":14.7280740922473},{"Open":13.48,"Close":13.77,"High":13.87,"Low":13.43,"TurnoverRate":0.37,"Amount":21484831.0,"Average":15.015956807380487},{"Open":13.77,"Close":14.11,"High":14.45,"Low":13.68,"TurnoverRate":0.55,"Amount":32880897.0,"Average":15.587057122540886},{"Open":14.18,"Close":14.11,"High":14.25,"Low":13.95,"TurnoverRate":0.23,"Amount":14005035.0,"Average":15.506017493356953},{"Open":14.35,"Close":13.63,"High":14.35,"Low":13.41,"TurnoverRate":0.25,"Amount":14696108.0,"Average":15.411187080536912},{"Open":13.64,"Close":13.64,"High":13.82,"Low":13.46,"TurnoverRate":0.24,"Amount":13770197.0,"Average":14.956225697838601},{"Open":14.0,"Close":13.69,"High":14.05,"Low":13.47,"TurnoverRate":0.23,"Amount":13187032.0,"Average":15.096773898111048},{"Open":13.71,"Close":13.29,"High":13.73,"Low":13.08,"TurnoverRate":0.44,"Amount":24561360.0,"Average":14.6346660311029},{"Open":13.0,"Close":13.13,"High":13.43,"Low":12.84,"TurnoverRate":0.4,"Amount":22254413.0,"Average":14.325338268426135},{"Open":12.91,"Close":12.81,"High":13.08,"Low":12.71,"TurnoverRate":0.31,"Amount":16745570.0,"Average":14.15517328825021},{"Open":12.95,"Close":12.76,"High":12.95,"Low":12.66,"TurnoverRate":0.23,"Amount":12205260.0,"Average":14.04517836593786},{"Open":12.78,"Close":12.81,"High":12.95,"Low":12.74,"TurnoverRate":0.17,"Amount":9241151.0,"Average":14.102168472455364},{"Open":12.91,"Close":12.98,"High":12.98,"Low":12.71,"TurnoverRate":0.33,"Amount":18110032.0,"Average":14.161739130434782},{"Open":12.94,"Close":12.95,"High":13.05,"Low":12.85,"TurnoverRate":0.2,"Amount":11034867.0,"Average":14.22018943298969},{"Open":12.94,"Close":13.4,"High":13.58,"Low":12.82,"TurnoverRate":0.38,"Amount":21411043.0,"Average":14.629026373326045},{"Open":13.47,"Close":13.13,"High":13.52,"Low":12.95,"TurnoverRate":0.22,"Amount":12395482.0,"Average":14.497639766081871},{"Open":13.26,"Close":12.91,"High":13.26,"Low":12.85,"TurnoverRate":0.16,"Amount":8726009.0,"Average":14.297901032279206},{"Open":12.91,"Close":12.62,"High":13.17,"Low":12.45,"TurnoverRate":0.26,"Amount":13747657.0,"Average":13.917449888641425},{"Open":12.53,"Close":12.52,"High":12.69,"Low":12.3,"TurnoverRate":0.21,"Amount":10791347.0,"Average":13.682448332699378},{"Open":12.68,"Close":12.35,"High":12.68,"Low":12.33,"TurnoverRate":0.08,"Amount":4379706.0,"Average":13.68658125}]	[12.5,12.44,12.36,11.15,10.6,10.07,9.57,9.09,9.83,10.62]
[{"Open":10.96,"Close":10.95,"High":11.06,"Low":10.86,"TurnoverRate":0.3,"Amount":13770775.0,"Average":12.060584165352951},{"Open":10.89,"Close":10.74,"High":11.0,"Low":10.69,"TurnoverRate":0.19,"Amount":8842961.0,"Average":11.919343577301523},{"Open":10.74,"Close":10.84,"High":10.96,"Low":10.64,"TurnoverRate":0.18,"Amount":8241853.0,"Average":11.93260894744462},{"Open":10.75,"Close":11.17,"High":11.21,"Low":10.75,"TurnoverRate":0.93,"Amount":43466791.0,"Average":12.171139641027077},{"Open":11.1,"Close":11.73,"High":11.73,"Low":11.09,"TurnoverRate":0.81,"Amount":39678957.0,"Average":12.711503123498318},{"Open":12.11,"Close":11.56,"High":12.16,"Low":11.45,"TurnoverRate":0.75,"Amount":37859067.0,"Average":13.063860248447204},{"Open":11.57,"Close":11.63,"High":12.05,"Low":11.4,"TurnoverRate":0.52,"Amount":25687506.0,"Average":12.914135035945906},{"Open":11.64,"Close":11.68,"High":12.03,"Low":11.59,"TurnoverRate":0.28,"Amount":14018357.0,"Average":12.878600826825908},{"Open":11.55,"Close":11.11,"High":11.95,"Low":11.1,"TurnoverRate":0.63,"Amount":30221221.0,"Average":12.385238719724601},{"Open":10.95,"Close":11.01,"High":11.27,"Low":10.65,"TurnoverRate":0.44,"Amount":20578228.0,"Average":12.087774906015037},{"Open":10.91,"Close":10.84,"High":11.11,"Low":10.8,"TurnoverRate":0.34,"Amount":15773508.0,"Average":11.986859183828559},{"Open":10.84,"Close":10.75,"High":10.99,"Low":10.68,"TurnoverRate":0.46,"Amount":21010617.0,"Average":11.870405084745762},{"Open":10.64,"Close":10.69,"High":10.82,"Low":10.36,"TurnoverRate":0.51,"Amount":22884806.0,"Average":11.662830496381613},{"Open":10.57,"Close":10.59,"High":10.72,"Low":10.44,"TurnoverRate":0.48,"Amount":21467236.0,"Average":11.581999460480173},{"Open":10.48,"Close":10.45,"High":10.67,"Low":10.36,"TurnoverRate":0.34,"Amount":15126023.0,"Average":11.559818876576232},{"Open":10.27,"Close":9.93,"High":10.54,"Low":9.93,"TurnoverRate":0.79,"Amount":33850523.0,"Average":11.074205188602088},{"Open":9.56,"Close":9.43,"High":9.64,"Low":9.43,"TurnoverRate":0.24,"Amount":9563880.0,"Average":10.389875067897881},{"Open":8.95,"Close":9.9,"High":9.9,"Low":8.95,"TurnoverRate":0.74,"Amount":29519703.0,"Average":10.399754447771711},{"Open":9.77,"Close":10.05,"High":10.16,"Low":9.77,"TurnoverRate":0.45,"Amount":19247552.0,"Average":11.026956173016329},{"Open":10.18,"Close":9.75,"High":10.18,"Low":9.65,"TurnoverRate":0.26,"Amount":10759014.0,"Average":10.811992764546277},{"Open":9.82,"Close":9.74,"High":9.95,"Low":9.65,"TurnoverRate":0.22,"Amount":8900809.0,"Average":10.756264652567976},{"Open":9.56,"Close":9.63,"High":9.75,"Low":9.56,"TurnoverRate":0.31,"Amount":12717468.0,"Average":10.604959973315543},{"Open":9.55,"Close":9.22,"High":9.63,"Low":9.15,"TurnoverRate":0.45,"Amount":17842570.0,"Average":10.243165508927033},{"Open":9.18,"Close":9.25,"High":9.36,"Low":9.09,"TurnoverRate":0.17,"Amount":6783353.0,"Average":10.195931158875695},{"Open":9.14,"Close":9.16,"High":9.41,"Low":9.14,"TurnoverRate":0.23,"Amount":9051539.0,"Average":10.169125940905516},{"Open":9.06,"Close":9.25,"High":9.26,"Low":9.06,"TurnoverRate":0.14,"Amount":5516817.0,"Average":10.109615173172072},{"Open":9.16,"Close":9.45,"High":9.62,"Low":9.16,"TurnoverRate":0.22,"Amount":8764769.0,"Average":10.317562095350207},{"Open":9.35,"Close":9.46,"High":9.61,"Low":9.35,"TurnoverRate":0.17,"Amount":6960798.0,"Average":10.434414630490181},{"Open":9.41,"Close":9.68,"High":9.81,"Low":9.41,"TurnoverRate":0.21,"Amount":8579233.0,"Average":10.552562115621157},{"Open":9.55,"Close":9.58,"High":9.86,"Low":9.55,"TurnoverRate":0.21,"Amount":8442032.0,"Average":10.682059977223838}]	[9.55,9.32,8.86,9.16,9.1,9.09,8.89,8.83,8.77,8.65]
[{"Open":8.18,"Close":8.02,"High":8.21,"Low":7.87,"TurnoverRate":0.29,"Amount":10334129.0,"Average":8.868974424991418},{"Open":8.18,"Close":8.22,"High":8.4,"Low":8.18,"TurnoverRate":0.54,"Amount":19533634.0,"Average":9.095564350903334},{"Open":8.18,"Close":8.17,"High":8.38,"Low":8.08,"TurnoverRate":0.49,"Amount":17562447.0,"Average":9.044881804604213},{"Open":8.15,"Close":7.85,"High":8.15,"Low":7.76,"TurnoverRate":0.59,"Amount":20181782.0,"Average":8.63391743315508},{"Open":7.45,"Close":7.45,"High":7.45,"Low":7.45,"TurnoverRate":0.04,"Amount":1193100.0,"Average":8.2},{"Open":7.08,"Close":7.08,"High":7.27,"Low":7.08,"TurnoverRate":0.74,"Amount":23124498.0,"Average":7.8266086779936375},{"Open":7.08,"Close":7.18,"High":7.25,"Low":7.08,"TurnoverRate":0.35,"Amount":10915088.0,"Average":7.9117773267613805},{"Open":7.18,"Close":7.3,"High":7.34,"Low":7.0,"TurnoverRate":0.43,"Amount":13530997.0,"Average":7.886115514628744},{"Open":7.27,"Close":7.22,"High":7.32,"Low":7.12,"TurnoverRate":0.49,"Amount":15519816.0,"Average":7.928791253703893},{"Open":7.21,"Close":7.36,"High":7.41,"Low":7.11,"TurnoverRate":0.37,"Amount":11763273.0,"Average":7.976722723265749},{"Open":7.35,"Close":7.74,"High":7.74,"Low":7.31,"TurnoverRate":0.84,"Amount":28017085.0,"Average":8.420619439769176},{"Open":7.6,"Close":7.65,"High":8.1,"Low":7.52,"TurnoverRate":1.0,"Amount":34072764.0,"Average":8.548967282215978},{"Open":7.69,"Close":7.75,"High":7.78,"Low":7.5,"TurnoverRate":0.58,"Amount":19222044.0,"Average":8.409328900166244},{"Open":7.75,"Close":7.64,"High":7.81,"Low":7.6,"TurnoverRate":0.32,"Amount":10697791.0,"Average":8.458089025932955},{"Open":7.57,"Close":7.73,"High":7.75,"Low":7.51,"TurnoverRate":0.5,"Amount":16835545.0,"Average":8.41188418107325},{"Open":7.84,"Close":7.75,"High":7.84,"Low":7.68,"TurnoverRate":0.39,"Amount":13150688.0,"Average":8.513976434028228},{"Open":7.68,"Close":7.65,"High":7.81,"Low":7.65,"TurnoverRate":0.4,"Amount":13416974.0,"Average":8.485847827461894},{"Open":7.65,"Close":7.63,"High":7.68,"Low":7.51,"TurnoverRate":0.45,"Amount":15018609.0,"Average":8.371576923076923},{"Open":7.61,"Close":7.6,"High":7.69,"Low":7.54,"TurnoverRate":0.48,"Amount":16056150.0,"Average":8.368244123625372},{"Open":7.61,"Close":7.47,"High":7.62,"Low":7.45,"TurnoverRate":0.63,"Amount":20486751.0,"Average":8.248148401642645},{"Open":7.27,"Close":7.35,"High":7.38,"Low":7.2,"TurnoverRate":0.49,"Amount":15752107.0,"Average":8.0220548991648},{"Open":7.35,"Close":7.36,"High":7.59,"Low":7.27,"TurnoverRate":0.42,"Amount":13713862.0,"Average":8.190803320790778},{"Open":7.43,"Close":7.3,"High":7.43,"Low":7.26,"TurnoverRate":0.34,"Amount":10734946.0,"Average":8.043568110295219},{"Open":7.23,"Close":7.29,"High":7.48,"Low":7.18,"TurnoverRate":0.53,"Amount":16950591.0,"Average":8.075555502620295},{"Open":7.27,"Close":7.6,"High":7.6,"Low":7.25,"TurnoverRate":0.55,"Amount":17889126.0,"Average":8.216197124879438},{"Open":7.73,"Close":7.6,"High":7.73,"Low":7.55,"TurnoverRate":0.5,"Amount":16609054.0,"Average":8.378255649717515},{"Open":7.59,"Close":7.98,"High":7.98,"Low":7.5,"TurnoverRate":1.09,"Amount":37286111.0,"Average":8.580988447022001},{"Open":8.05,"Close":8.05,"High":8.25,"Low":7.94,"TurnoverRate":1.03,"Amount":36451160.0,"Average":8.917278665264085},{"Open":8.0,"Close":8.34,"High":8.45,"Low":7.83,"TurnoverRate":0.97,"Amount":35177028.0,"Average":9.089906199126592},{"Open":8.25,"Close":8.25,"High":8.65,"Low":7.98,"TurnoverRate":1.07,"Amount":38326751.0,"Average":9.051923903545028}]	[8.51,8.18,8.06,7.65,7.69,7.32,7.17,7.05,7.27,7.14]
[{"Open":6.46,"Close":6.44,"High":6.56,"Low":6.4,"TurnoverRate":0.14,"Amount":3814763.0,"Average":7.101196947133284},{"Open":6.4,"Close":6.53,"High":6.69,"Low":6.4,"TurnoverRate":0.1,"Amount":2926528.0,"Average":7.20464795667159},{"Open":6.5,"Close":6.48,"High":6.53,"Low":6.43,"TurnoverRate":0.11,"Amount":2988439.0,"Average":7.110252200808946},{"Open":6.44,"Close":6.45,"High":6.59,"Low":6.43,"TurnoverRate":0.12,"Amount":3403898.0,"Average":7.104775620955959},{"Open":6.44,"Close":6.45,"High":6.48,"Low":6.17,"TurnoverRate":0.16,"Amount":4422932.0,"Average":6.960862448851118},{"Open":6.45,"Close":6.48,"High":6.61,"Low":6.37,"TurnoverRate":0.16,"Amount":4399874.0,"Average":6.481841484973483},{"Open":6.41,"Close":6.4,"High":6.47,"Low":6.3,"TurnoverRate":0.22,"Amount":6153050.0,"Average":6.388796594330807},{"Open":6.44,"Close":6.47,"High":6.6,"Low":6.4,"TurnoverRate":0.29,"Amount":8394228.0,"Average":6.525871103164114},{"Open":6.42,"Close":6.51,"High":6.54,"Low":6.42,"TurnoverRate":0.16,"Amount":4506301.0,"Average":6.503537306970703},{"Open":6.51,"Close":6.53,"High":6.54,"Low":6.4,"TurnoverRate":0.21,"Amount":5984518.0,"Average":6.4606693295908455},{"Open":6.55,"Close":6.86,"High":6.86,"Low":6.5,"TurnoverRate":0.39,"Amount":11550324.0,"Average":6.719602071091978},{"Open":6.95,"Close":7.0,"High":7.2,"Low":6.91,"TurnoverRate":0.59,"Amount":18128736.0,"Average":7.084304806565065},{"Open":6.98,"Close":7.02,"High":7.15,"Low":6.75,"TurnoverRate":0.32,"Amount":9586554.0,"Average":6.909228108108108},{"Open":7.02,"Close":6.81,"High":7.02,"Low":6.81,"TurnoverRate":0.17,"Amount":5237936.0,"Average":6.900192333025951},{"Open":6.75,"Close":6.69,"High":6.98,"Low":6.66,"TurnoverRate":0.23,"Amount":6621070.0,"Average":6.726678858071726},{"Open":6.53,"Close":6.55,"High":6.7,"Low":6.45,"TurnoverRate":0.28,"Amount":8042413.0,"Average":6.549196254071661},{"Open":6.55,"Close":6.56,"High":6.63,"Low":6.49,"TurnoverRate":0.22,"Amount":6274967.0,"Average":6.546653103808033},{"Open":6.56,"Close":6.45,"High":6.59,"Low":6.39,"TurnoverRate":0.27,"Amount":7605117.0,"Average":6.4559567062818335},{"Open":6.44,"Close":6.7,"High":6.77,"Low":6.37,"TurnoverRate":0.55,"Amount":15961112.0,"Average":6.701281383827357},{"Open":6.61,"Close":6.61,"High":6.71,"Low":6.45,"TurnoverRate":0.37,"Amount":10536848.0,"Average":6.569516802793191},{"Open":6.55,"Close":6.46,"High":6.59,"Low":6.39,"TurnoverRate":0.34,"Amount":9554981.0,"Average":6.4504023492877876},{"Open":6.43,"Close":6.53,"High":6.63,"Low":6.39,"TurnoverRate":0.33,"Amount":9332206.0,"Average":6.52921430070664},{"Open":6.48,"Close":6.46,"High":6.56,"Low":6.45,"TurnoverRate":0.12,"Amount":3265898.0,"Average":6.482528781262405},{"Open":6.45,"Close":6.29,"High":6.45,"Low":6.24,"TurnoverRate":0.25,"Amount":6872600.0,"Average":6.325448688449149},{"Open":6.22,"Close":6.24,"High":6.35,"Low":6.22,"TurnoverRate":0.28,"Amount":7641029.0,"Average":6.252887888707038},{"Open":6.25,"Close":6.11,"High":6.27,"Low":6.09,"TurnoverRate":0.34,"Amount":9209380.0,"Average":6.137949880031991},{"Open":6.11,"Close":6.08,"High":6.25,"Low":5.8,"TurnoverRate":0.86,"Amount":22277741.0,"Average":5.955182175412334},{"Open":5.98,"Close":6.02,"High":6.06,"Low":5.95,"TurnoverRate":0.33,"Amount":8545617.0,"Average":6.002821719584153},{"Open":6.01,"Close":6.08,"High":6.11,"Low":6.0,"TurnoverRate":0.85,"Amount":22577080.0,"Average":6.0476481302903675},{"Open":6.05,"Close":6.02,"High":6.13,"Low":6.01,"TurnoverRate":0.65,"Amount":17253272.0,"Average":6.041907830228324}]	[6.02,5.91,6.2,6.06,5.95,5.93,5.92,5.96,5.9,5.82]
[{"Open":5.36,"Close":5.36,"High":5.37,"Low":5.31,"TurnoverRate":0.13,"Amount":2934499.0,"Average":5.3451712204007285},{"Open":5.39,"Close":5.33,"High":5.39,"Low":5.31,"TurnoverRate":0.16,"Amount":3694818.0,"Average":5.342420474262579},{"Open":5.32,"Close":5.26,"High":5.33,"Low":5.24,"TurnoverRate":0.24,"Amount":5488120.0,"Average":5.26741529897303},{"Open":5.21,"Close":5.32,"High":5.4,"Low":5.2,"TurnoverRate":0.34,"Amount":7953693.0,"Average":5.318061647499332},{"Open":5.29,"Close":5.25,"High":5.3,"Low":5.24,"TurnoverRate":0.15,"Amount":3397282.0,"Average":5.263024012393493},{"Open":5.28,"Close":5.24,"High":5.34,"Low":5.22,"TurnoverRate":0.24,"Amount":5465184.0,"Average":5.271712163596026},{"Open":5.24,"Close":5.18,"High":5.25,"Low":5.02,"TurnoverRate":0.33,"Amount":7435988.0,"Average":5.153501975188855},{"Open":5.18,"Close":5.02,"High":5.18,"Low":5.01,"TurnoverRate":0.27,"Amount":5911012.0,"Average":5.076444520783236},{"Open":4.95,"Close":4.9,"High":5.02,"Low":4.9,"TurnoverRate":0.32,"Amount":6851914.0,"Average":4.948659540661563},{"Open":4.93,"Close":4.82,"High":4.93,"Low":4.78,"TurnoverRate":0.25,"Amount":5289072.0,"Average":4.855477829798954},{"Open":4.81,"Close":4.84,"High":4.86,"Low":4.8,"TurnoverRate":0.26,"Amount":5382495.0,"Average":4.8290821819486816},{"Open":4.84,"Close":5.08,"High":5.08,"Low":4.82,"TurnoverRate":0.44,"Amount":9658838.0,"Average":5.008991339521859},{"Open":5.11,"Close":5.07,"High":5.21,"Low":5.05,"TurnoverRate":0.56,"Amount":12497668.0,"Average":5.112984494538313},{"Open":5.03,"Close":4.99,"High":5.08,"Low":4.93,"TurnoverRate":0.28,"Amount":6134340.0,"Average":4.991732443648791},{"Open":4.98,"Close":4.84,"High":4.98,"Low":4.81,"TurnoverRate":0.36,"Amount":7719466.0,"Average":4.870018295375686},{"Open":4.84,"Close":5.08,"High":5.08,"Low":4.84,"TurnoverRate":0.53,"Amount":11626451.0,"Average":5.0291768319058745},{"Open":5.12,"Close":5.33,"High":5.33,"Low":5.06,"TurnoverRate":0.68,"Amount":15539348.0,"Average":5.238100182026562},{"Open":5.46,"Close":5.37,"High":5.56,"Low":5.32,"TurnoverRate":0.87,"Amount":20609125.0,"Average":5.43532584328929},{"Open":5.4,"Close":5.42,"High":5.5,"Low":5.15,"TurnoverRate":0.61,"Amount":14144336.0,"Average":5.30266776636425},{"Open":5.39,"Close":5.19,"High":5.39,"Low":5.15,"TurnoverRate":0.42,"Amount":9683208.0,"Average":5.251197396963124},{"Open":5.17,"Close":5.22,"High":5.37,"Low":5.16,"TurnoverRate":0.31,"Amount":7173355.0,"Average":5.262916360968452},{"Open":5.26,"Close":5.2,"High":5.32,"Low":5.12,"TurnoverRate":0.25,"Amount":5626966.0,"Average":5.1837549516351915},{"Open":5.17,"Close":5.16,"High":5.25,"Low":5.13,"TurnoverRate":0.23,"Amount":5217641.0,"Average":5.1788},{"Open":5.19,"Close":5.0,"High":5.19,"Low":4.92,"TurnoverRate":0.34,"Amount":7438895.0,"Average":5.005985868102288},{"Open":5.0,"Close":4.98,"High":5.11,"Low":4.87,"TurnoverRate":0.26,"Amount":5604880.0,"Average":4.976806961463328},{"Open":4.97,"Close":4.93,"High":5.02,"Low":4.85,"TurnoverRate":0.22,"Amount":4666014.0,"Average":4.9590966096290785},{"Open":4.93,"Close":4.83,"High":4.94,"Low":4.81,"TurnoverRate":0.25,"Amount":5385277.0,"Average":4.85466239971153},{"Open":4.88,"Close":4.87,"High":4.89,"Low":4.78,"TurnoverRate":0.26,"Amount":5521262.0,"Average":4.836424316748423},{"Open":4.87,"Close":4.96,"High":5.06,"Low":4.82,"TurnoverRate":0.26,"Amount":5645948.0,"Average":4.933975356112907},{"Open":4.93,"Close":4.85,"High":4.96,"Low":4.85,"TurnoverRate":0.31,"Amount":6732588.0,"Average":4.907134110787172}]	[4.87,4.85,5.0,4.96,4.93,4.9,4.92,4.94,4.92,4.91]
[{"Open":3.88,"Close":4.02,"High":4.1,"Low":3.88,"TurnoverRate":0.53,"Amount":9266349.0,"Average":3.97288158120391},{"Open":4.01,"Close":4.22,"High":4.22,"Low":3.97,"TurnoverRate":0.4,"Amount":7311398.0,"Average":4.184637133699634},{"Open":4.2,"Close":4.22,"High":4.4,"Low":4.1,"TurnoverRate":0.96,"Amount":17900405.0,"Average":4.272988876157739},{"Open":4.26,"Close":4.25,"High":4.28,"Low":4.1,"TurnoverRate":0.44,"Amount":8097792.0,"Average":4.186852799751822},{"Open":4.24,"Close":4.46,"High":4.46,"Low":4.15,"TurnoverRate":1.32,"Amount":25691079.0,"Average":4.439140028337422},{"Open":4.54,"Close":4.52,"High":4.68,"Low":4.42,"TurnoverRate":0.96,"Amount":18994426.0,"Average":4.5416220739784325},{"Open":4.6,"Close":4.74,"High":4.75,"Low":4.4,"TurnoverRate":0.82,"Amount":16569355.0,"Average":4.612335764391493},{"Open":4.7,"Close":4.97,"High":4.98,"Low":4.68,"TurnoverRate":1.17,"Amount":25395749.0,"Average":4.9589449738342575},{"Open":4.88,"Close":4.72,"High":4.88,"Low":4.72,"TurnoverRate":0.76,"Amount":15670952.0,"Average":4.726002593564342},{"Open":4.48,"Close":4.48,"High":4.48,"Low":4.48,"TurnoverRate":0.13,"Amount":2642752.0,"Average":4.48},{"Open":4.26,"Close":4.26,"High":4.26,"Low":4.26,"TurnoverRate":0.08,"Amount":1422840.0,"Average":4.26},{"Open":4.05,"Close":4.34,"High":4.4,"Low":4.05,"TurnoverRate":0.99,"Amount":18194008.0,"Average":4.212843679811054},{"Open":4.39,"Close":4.24,"High":4.39,"Low":4.2,"TurnoverRate":0.54,"Amount":10119117.0,"Average":4.296317666539294},{"Open":4.24,"Close":4.29,"High":4.45,"Low":4.14,"TurnoverRate":0.32,"Amount":6091816.0,"Average":4.31217951440504},{"Open":4.38,"Close":4.41,"High":4.45,"Low":4.26,"TurnoverRate":0.33,"Amount":6209464.0,"Average":4.351106439632821},{"Open":4.42,"Close":4.52,"High":4.63,"Low":4.42,"TurnoverRate":0.37,"Amount":7360111.0,"Average":4.5220637748832635},{"Open":4.46,"Close":4.69,"High":4.75,"Low":4.46,"TurnoverRate":0.48,"Amount":9890437.0,"Average":4.688299677664012},{"Open":4.63,"Close":4.68,"High":4.85,"Low":4.63,"TurnoverRate":0.17,"Amount":3503230.0,"Average":4.69476011793085},{"Open":4.68,"Close":4.8,"High":4.88,"Low":4.68,"TurnoverRate":0.33,"Amount":7011886.0,"Average":4.792158283214872},{"Open":4.62,"Close":4.81,"High":4.94,"Low":4.62,"TurnoverRate":0.34,"Amount":7183957.0,"Average":4.822418607773377},{"Open":4.81,"Close":4.96,"High":5.05,"Low":4.71,"TurnoverRate":0.59,"Amount":12787123.0,"Average":4.943985075781009},{"Open":4.96,"Close":5.0,"High":5.0,"Low":4.89,"TurnoverRate":0.27,"Amount":5863556.0,"Average":4.937315594476255},{"Open":4.93,"Close":5.15,"High":5.2,"Low":4.93,"TurnoverRate":0.48,"Amount":10739076.0,"Average":5.142496767705789},{"Open":5.23,"Close":4.89,"High":5.23,"Low":4.89,"TurnoverRate":0.55,"Amount":12011912.0,"Average":4.991237430399734},{"Open":4.82,"Close":4.77,"High":4.88,"Low":4.75,"TurnoverRate":0.23,"Amount":4922399.0,"Average":4.801872012486586},{"Open":4.9,"Close":5.01,"High":5.01,"Low":4.73,"TurnoverRate":0.45,"Amount":9658189.0,"Average":4.942019648979175},{"Open":5.08,"Close":5.2,"High":5.26,"Low":4.96,"TurnoverRate":0.55,"Amount":12218691.0,"Average":5.126149941265313},{"Open":5.3,"Close":5.18,"High":5.3,"Low":5.1,"TurnoverRate":0.36,"Amount":8264751.0,"Average":5.210080690915968},{"Open":5.2,"Close":5.26,"High":5.41,"Low":5.0,"TurnoverRate":0.6,"Amount":13668194.0,"Average":5.236254070413363},{"Open":5.3,"Close":5.5,"High":5.52,"Low":5.21,"TurnoverRate":1.36,"Amount":32547185.0,"Average":5.47075874472627}]	[5.57,5.35,5.7,6.25,6.07,6.0,6.55,6.75,6.45,6.73]
[{"Open":5.02,"Close":4.97,"High":5.03,"Low":4.88,"TurnoverRate":0.23,"Amount":4912806.0,"Average":4.956922611240036},{"Open":4.97,"Close":4.98,"High":5.0,"Low":4.72,"TurnoverRate":0.31,"Amount":6590019.0,"Average":4.814449883109293},{"Open":4.92,"Close":5.23,"High":5.23,"Low":4.92,"TurnoverRate":0.2,"Amount":4488052.0,"Average":5.164616800920599},{"Open":5.35,"Close":5.49,"High":5.49,"Low":5.33,"TurnoverRate":0.37,"Amount":8783800.0,"Average":5.463241696728449},{"Open":5.48,"Close":5.58,"High":5.76,"Low":5.48,"TurnoverRate":0.46,"Amount":11384191.0,"Average":5.6511248448746585},{"Open":5.46,"Close":5.43,"High":5.65,"Low":5.34,"TurnoverRate":0.22,"Amount":5358338.0,"Average":5.479993863775824},{"Open":5.43,"Close":5.52,"High":5.63,"Low":5.43,"TurnoverRate":0.17,"Amount":4209684.0,"Average":5.554405594405594},{"Open":5.55,"Close":5.8,"High":5.8,"Low":5.55,"TurnoverRate":0.24,"Amount":5983345.0,"Average":5.755429973066564},{"Open":6.08,"Close":6.09,"High":6.09,"Low":5.91,"TurnoverRate":0.4,"Amount":10452391.0,"Average":6.044639717788573},{"Open":6.33,"Close":6.18,"High":6.38,"Low":6.03,"TurnoverRate":0.52,"Amount":14307001.0,"Average":6.238608555356909},{"Open":6.31,"Close":6.33,"High":6.44,"Low":6.01,"TurnoverRate":0.36,"Amount":9883225.0,"Average":6.252435629784273},{"Open":6.36,"Close":6.51,"High":6.54,"Low":6.13,"TurnoverRate":0.36,"Amount":9994490.0,"Average":6.358627051787759},{"Open":6.28,"Close":6.18,"High":6.5,"Low":6.18,"TurnoverRate":0.36,"Amount":9917100.0,"Average":6.290979446840903},{"Open":6.1,"Close":6.19,"High":6.48,"Low":6.07,"TurnoverRate":0.31,"Amount":8380046.0,"Average":6.252365888233977},{"Open":6.15,"Close":6.2,"High":6.28,"Low":5.96,"TurnoverRate":0.23,"Amount":6052381.0,"Average":6.133341102553709},{"Open":6.07,"Close":6.16,"High":6.25,"Low":6.07,"TurnoverRate":0.2,"Amount":5359137.0,"Average":6.186236869444765},{"Open":6.16,"Close":6.34,"High":6.38,"Low":6.14,"TurnoverRate":0.32,"Amount":8756725.0,"Average":6.238316591864359},{"Open":6.48,"Close":6.5,"High":6.65,"Low":6.45,"TurnoverRate":0.7,"Amount":20177434.0,"Average":6.566892534010284},{"Open":6.42,"Close":6.24,"High":6.44,"Low":6.18,"TurnoverRate":0.52,"Amount":14127043.0,"Average":6.2714387818520825},{"Open":6.23,"Close":6.26,"High":6.36,"Low":6.1,"TurnoverRate":0.41,"Amount":11224921.0,"Average":6.247173308103295},{"Open":6.55,"Close":6.2,"High":6.55,"Low":6.19,"TurnoverRate":0.45,"Amount":12472193.0,"Average":6.312158003947568},{"Open":6.14,"Close":6.16,"High":6.27,"Low":6.02,"TurnoverRate":0.35,"Amount":9444598.0,"Average":6.169713875097988},{"Open":6.12,"Close":5.93,"High":6.16,"Low":5.85,"TurnoverRate":0.57,"Amount":14954818.0,"Average":5.975951248751249},{"Open":5.99,"Close":5.84,"High":5.99,"Low":5.83,"TurnoverRate":0.28,"Amount":7160762.0,"Average":5.882495687176538},{"Open":5.85,"Close":5.91,"High":5.97,"Low":5.82,"TurnoverRate":0.19,"Amount":4950557.0,"Average":5.892117353011188},{"Open":5.97,"Close":6.21,"High":6.21,"Low":5.9,"TurnoverRate":0.55,"Amount":14757267.0,"Average":6.156300112636102},{"Open":6.32,"Close":6.16,"High":6.46,"Low":6.08,"TurnoverRate":0.57,"Amount":15683113.0,"Average":6.251490014748675},{"Open":6.16,"Close":6.18,"High":6.22,"Low":6.0,"TurnoverRate":0.26,"Amount":6983776.0,"Average":6.099367685589519},{"Open":6.08,"Close":6.09,"High":6.18,"Low":6.0,"TurnoverRate":0.18,"Amount":4666405.0,"Average":6.057906010645203},{"Open":6.13,"Close":6.03,"High":6.13,"Low":5.87,"TurnoverRate":0.21,"Amount":5435799.0,"Average":5.975375398483016}]	[5.96,5.79,5.81,5.79,5.76,5.85,6.17,6.08,5.92,5.91]
[{"Open":5.57,"Close":5.53,"High":5.67,"Low":5.4,"TurnoverRate":0.62,"Amount":14947262.0,"Average":5.529060442405859},{"Open":5.52,"Close":5.45,"High":5.57,"Low":5.44,"TurnoverRate":0.43,"Amount":10279038.0,"Average":5.4812765957446805},{"Open":5.45,"Close":5.47,"High":5.53,"Low":5.39,"TurnoverRate":0.36,"Amount":8655396.0,"Average":5.454279412691411},{"Open":5.45,"Close":5.4,"High":5.49,"Low":5.37,"TurnoverRate":0.3,"Amount":7171623.0,"Average":5.417452032029008},{"Open":5.4,"Close":5.28,"High":5.43,"Low":5.23,"TurnoverRate":0.48,"Amount":11101076.0,"Average":5.323491104397449},{"Open":5.28,"Close":5.4,"High":5.48,"Low":5.22,"TurnoverRate":0.2,"Amount":4765562.0,"Average":5.378131136440582},{"Open":5.4,"Close":5.4,"High":5.44,"Low":5.33,"TurnoverRate":0.21,"Amount":5021885.0,"Average":5.382513397642015},{"Open":5.44,"Close":5.34,"High":5.44,"Low":5.31,"TurnoverRate":0.14,"Amount":3283072.0,"Average":5.352253015976524},{"Open":5.31,"Close":5.13,"High":5.31,"Low":5.07,"TurnoverRate":0.37,"Amount":8431119.0,"Average":5.149718421695578},{"Open":5.13,"Close":5.19,"High":5.23,"Low":4.95,"TurnoverRate":0.35,"Amount":7671164.0,"Average":5.0405177738353375},{"Open":5.08,"Close":5.09,"High":5.24,"Low":5.07,"TurnoverRate":0.18,"Amount":3909999.0,"Average":5.111109803921568},{"Open":5.08,"Close":5.08,"High":5.13,"Low":5.02,"TurnoverRate":0.16,"Amount":3446997.0,"Average":5.086316954404603},{"Open":5.08,"Close":5.13,"High":5.17,"Low":5.05,"TurnoverRate":0.11,"Amount":2540223.0,"Average":5.113170289855073},{"Open":5.13,"Close":5.1,"High":5.13,"Low":5.05,"TurnoverRate":0.19,"Amount":4196636.0,"Average":5.078213939980639},{"Open":5.12,"Close":5.36,"High":5.36,"Low":5.06,"TurnoverRate":0.27,"Amount":6108852.0,"Average":5.2617157622739015},{"Open":5.51,"Close":5.31,"High":5.55,"Low":5.28,"TurnoverRate":0.59,"Amount":13996526.0,"Average":5.444212532576141},{"Open":5.24,"Close":5.2,"High":5.26,"Low":5.14,"TurnoverRate":0.27,"Amount":6028202.0,"Average":5.201658469238071},{"Open":5.12,"Close":5.13,"High":5.23,"Low":5.1,"TurnoverRate":0.14,"Amount":3045716.0,"Average":5.150010145417653},{"Open":5.1,"Close":5.22,"High":5.39,"Low":5.09,"TurnoverRate":0.42,"Amount":9786565.0,"Average":5.270945763989874},{"Open":5.22,"Close":5.17,"High":5.27,"Low":5.16,"TurnoverRate":0.15,"Amount":3308460.0,"Average":5.205254877281309},{"Open":5.18,"Close":5.22,"High":5.25,"Low":5.15,"TurnoverRate":0.09,"Amount":2128863.0,"Average":5.189817162359825},{"Open":5.12,"Close":5.22,"High":5.24,"Low":5.12,"TurnoverRate":0.18,"Amount":4003306.0,"Average":5.187645458079564},{"Open":5.22,"Close":5.23,"High":5.24,"Low":5.15,"TurnoverRate":0.09,"Amount":1945349.0,"Average":5.193136679124399},{"Open":5.21,"Close":5.22,"High":5.3,"Low":5.17,"TurnoverRate":0.14,"Amount":3238558.0,"Average":5.232764582323477},{"Open":5.2,"Close":5.13,"High":5.24,"Low":5.08,"TurnoverRate":0.2,"Amount":4607616.0,"Average":5.166067944836865},{"Open":5.1,"Close":5.07,"High":5.16,"Low":5.01,"TurnoverRate":0.14,"Amount":3012363.0,"Average":5.085873712645618},{"Open":5.07,"Close":5.0,"High":5.11,"Low":4.98,"TurnoverRate":0.17,"Amount":3782159.0,"Average":5.007492387130942},{"Open":4.99,"Close":5.05,"High":5.08,"Low":4.97,"TurnoverRate":0.11,"Amount":2356396.0,"Average":5.0210867249094395},{"Open":5.05,"Close":5.07,"High":5.12,"Low":5.01,"TurnoverRate":0.11,"Amount":2439481.0,"Average":5.066419522326064},{"Open":5.09,"Close":5.02,"High":5.1,"Low":5.0,"TurnoverRate":0.11,"Amount":2358060.0,"Average":5.048298008991651}]	[5.02,5.01,5.31,5.59,5.46,5.57,5.7,6.04,6.23,6.3]
[{"Open":6.1,"Close":6.29,"High":6.29,"Low":6.0,"TurnoverRate":3.87,"Amount":104991793.0,"Average":6.205518792370753},{"Open":6.53,"Close":6.6,"High":6.6,"Low":6.38,"TurnoverRate":1.18,"Amount":33671948.0,"Average":6.54765060475246},{"Open":6.84,"Close":6.33,"High":6.93,"Low":6.27,"TurnoverRate":3.88,"Amount":110258012.0,"Average":6.49631236595885},{"Open":6.27,"Close":6.65,"High":6.65,"Low":6.02,"TurnoverRate":3.87,"Amount":108040289.0,"Average":6.391101284842175},{"Open":6.6,"Close":6.32,"High":6.77,"Low":6.32,"TurnoverRate":2.26,"Amount":64066267.0,"Average":6.499570558993609},{"Open":6.19,"Close":6.42,"High":6.5,"Low":6.1,"TurnoverRate":1.51,"Amount":41568118.0,"Average":6.2982951256837225},{"Open":6.3,"Close":6.16,"High":6.54,"Low":6.1,"TurnoverRate":1.56,"Amount":42642454.0,"Average":6.249077346932794},{"Open":5.85,"Close":6.47,"High":6.47,"Low":5.85,"TurnoverRate":2.54,"Amount":68538546.0,"Average":6.162817836044347},{"Open":6.79,"Close":6.79,"High":6.79,"Low":6.7,"TurnoverRate":1.69,"Amount":49989036.0,"Average":6.787838414013171},{"Open":7.07,"Close":6.72,"High":7.13,"Low":6.66,"TurnoverRate":3.06,"Amount":92812259.0,"Average":6.950250790037293},{"Open":6.71,"Close":6.38,"High":6.88,"Low":6.38,"TurnoverRate":1.6,"Amount":45837435.0,"Average":6.557948237381252},{"Open":6.28,"Close":6.38,"High":6.55,"Low":6.06,"TurnoverRate":1.1,"Amount":30278607.0,"Average":6.305415868388172},{"Open":6.37,"Close":6.26,"High":6.44,"Low":6.17,"TurnoverRate":0.66,"Amount":18100413.0,"Average":6.264419256593064},{"Open":6.19,"Close":6.27,"High":6.33,"Low":6.1,"TurnoverRate":0.7,"Amount":18879943.0,"Average":6.209282049595474},{"Open":6.22,"Close":6.43,"High":6.58,"Low":6.18,"TurnoverRate":1.06,"Amount":30030930.0,"Average":6.456737115951065},{"Open":6.38,"Close":6.2,"High":6.43,"Low":6.18,"TurnoverRate":0.75,"Amount":20589593.0,"Average":6.279037845750358},{"Open":6.17,"Close":6.11,"High":6.31,"Low":5.98,"TurnoverRate":0.82,"Amount":21903439.0,"Average":6.108553141645983},{"Open":6.05,"Close":6.08,"High":6.17,"Low":5.9,"TurnoverRate":0.44,"Amount":11511615.0,"Average":6.034922673656618},{"Open":6.18,"Close":6.14,"High":6.19,"Low":6.07,"TurnoverRate":0.38,"Amount":10157716.0,"Average":6.133516092023428},{"Open":6.16,"Close":6.16,"High":6.3,"Low":6.08,"TurnoverRate":0.54,"Amount":14442456.0,"Average":6.158829850746269},{"Open":6.16,"Close":6.15,"High":6.18,"Low":6.06,"TurnoverRate":0.52,"Amount":13817267.0,"Average":6.111941876409961},{"Open":6.07,"Close":6.12,"High":6.22,"Low":6.01,"TurnoverRate":0.4,"Amount":10736581.0,"Average":6.118058578836401},{"Open":6.08,"Close":6.16,"High":6.28,"Low":6.06,"TurnoverRate":0.6,"Amount":16090059.0,"Average":6.152750946426523},{"Open":6.12,"Close":6.18,"High":6.39,"Low":6.09,"TurnoverRate":0.73,"Amount":19854881.0,"Average":6.2229301698740045},{"Open":6.19,"Close":6.13,"High":6.25,"Low":6.1,"TurnoverRate":0.53,"Amount":14325784.0,"Average":6.148141281490065},{"Open":6.08,"Close":5.99,"High":6.17,"Low":5.82,"TurnoverRate":0.98,"Amount":25466558.0,"Average":5.974278743519366},{"Open":5.96,"Close":6.0,"High":6.09,"Low":5.91,"TurnoverRate":0.44,"Amount":11433213.0,"Average":5.9800266750353055},{"Open":5.96,"Close":5.95,"High":6.08,"Low":5.94,"TurnoverRate":0.39,"Amount":10139840.0,"Average":5.99316744488445},{"Open":5.95,"Close":5.85,"High":5.95,"Low":5.82,"TurnoverRate":0.58,"Amount":14897877.0,"Average":5.866229721215939},{"Open":5.82,"Close":5.85,"High":5.91,"Low":5.78,"TurnoverRate":0.42,"Amount":10828734.0,"Average":5.854635596885813}]	[5.84,6.1,5.95,5.86,5.6,6.2,6.49,6.6,6.7,6.26]
[{"Open":8.08,"Close":7.9,"High":8.19,"Low":7.85,"TurnoverRate":0.9,"Amount":31609132.0,"Average":7.999476641190464},{"Open":7.91,"Close":8.3,"High":8.3,"Low":7.81,"TurnoverRate":0.98,"Amount":34385891.0,"Average":8.065179078222117},{"Open":8.4,"Close":8.02,"High":8.49,"Low":7.89,"TurnoverRate":1.36,"Amount":48681487.0,"Average":8.199815897185399},{"Open":8.08,"Close":8.06,"High":8.25,"Low":7.8,"TurnoverRate":0.7,"Amount":24591495.0,"Average":8.051961297927376},{"Open":8.08,"Close":8.11,"High":8.3,"Low":7.9,"TurnoverRate":0.87,"Amount":30885347.0,"Average":8.111925986237328},{"Open":8.19,"Close":8.08,"High":8.2,"Low":7.98,"TurnoverRate":0.57,"Amount":20182327.0,"Average":8.104050353356891},{"Open":8.13,"Close":7.9,"High":8.16,"Low":7.9,"TurnoverRate":0.68,"Amount":23731475.0,"Average":8.005220104570753},{"Open":7.89,"Close":8.3,"High":8.3,"Low":7.8,"TurnoverRate":0.65,"Amount":23068718.0,"Average":8.109937774652838},{"Open":8.4,"Close":8.4,"High":8.68,"Low":8.21,"TurnoverRate":0.98,"Amount":36407822.0,"Average":8.459852681475974},{"Open":8.65,"Close":8.78,"High":8.82,"Low":8.44,"TurnoverRate":1.64,"Amount":62651410.0,"Average":8.758515070178381},{"Open":8.67,"Close":8.4,"High":8.67,"Low":8.37,"TurnoverRate":1.28,"Amount":47721703.0,"Average":8.498664873913663},{"Open":8.36,"Close":8.59,"High":8.81,"Low":8.25,"TurnoverRate":0.94,"Amount":35211675.0,"Average":8.602691114314334},{"Open":8.7,"Close":8.8,"High":8.95,"Low":8.5,"TurnoverRate":0.61,"Amount":23212782.0,"Average":8.689694905102385},{"Open":8.71,"Close":8.54,"High":8.81,"Low":8.46,"TurnoverRate":0.71,"Amount":26773970.0,"Average":8.584702449660126},{"Open":8.42,"Close":8.54,"High":8.68,"Low":8.42,"TurnoverRate":0.44,"Amount":16614999.0,"Average":8.556493459676588},{"Open":8.45,"Close":8.44,"High":8.58,"Low":8.28,"TurnoverRate":0.56,"Amount":20658561.0,"Average":8.410096482657547},{"Open":8.35,"Close":8.39,"High":8.48,"Low":8.23,"TurnoverRate":0.67,"Amount":24260143.0,"Average":8.339111439571017},{"Open":8.4,"Close":8.12,"High":8.55,"Low":8.06,"TurnoverRate":0.78,"Amount":28163252.0,"Average":8.275763862360789},{"Open":8.03,"Close":8.21,"High":8.33,"Low":7.76,"TurnoverRate":0.87,"Amount":30297596.0,"Average":8.010151226734349},{"Open":8.18,"Close":8.08,"High":8.18,"Low":8.02,"TurnoverRate":0.33,"Amount":11545465.0,"Average":8.094696066746126},{"Open":7.81,"Close":8.48,"High":8.48,"Low":7.81,"TurnoverRate":0.78,"Amount":27956053.0,"Average":8.204993249589105},{"Open":8.56,"Close":8.33,"High":8.66,"Low":8.25,"TurnoverRate":0.63,"Amount":23345865.0,"Average":8.456501974136994},{"Open":8.5,"Close":8.36,"High":8.66,"Low":8.2,"TurnoverRate":0.59,"Amount":21632038.0,"Average":8.424675000973634},{"Open":8.35,"Close":8.41,"High":8.43,"Low":8.22,"TurnoverRate":0.38,"Amount":13930751.0,"Average":8.324818333930919},{"Open":8.43,"Close":8.26,"High":8.45,"Low":8.21,"TurnoverRate":0.48,"Amount":17394831.0,"Average":8.305004058247793},{"Open":8.06,"Close":8.1,"High":8.29,"Low":8.05,"TurnoverRate":0.67,"Amount":24005021.0,"Average":8.13812285995186},{"Open":8.08,"Close":8.17,"High":8.3,"Low":8.05,"TurnoverRate":0.54,"Amount":19142352.0,"Average":8.159570332480818},{"Open":8.09,"Close":8.07,"High":8.24,"Low":8.02,"TurnoverRate":0.57,"Amount":20113015.0,"Average":8.072977041021113},{"Open":8.47,"Close":8.47,"High":8.47,"Low":8.47,"TurnoverRate":0.39,"Amount":14269324.0,"Average":8.469949545913218},{"Open":8.89,"Close":8.89,"High":8.89,"Low":8.56,"TurnoverRate":1.74,"Amount":67284137.0,"Average":8.834924826345576}]	[8.92,8.69,9.11,9.1,9.56,9.85,9.79,9.89,9.65,9.51]
[{"Open":8.6,"Close":8.41,"High":8.64,"Low":8.21,"TurnoverRate":0.47,"Amount":17342663.65,"Average":8.440073802803191},{"Open":8.29,"Close":8.25,"High":8.45,"Low":8.06,"TurnoverRate":0.62,"Amount":22313857.5,"Average":8.20543410311098},{"Open":8.27,"Close":7.99,"High":8.27,"Low":7.97,"TurnoverRate":0.59,"Amount":20967877.54,"Average":8.087274864041346},{"Open":7.98,"Close":7.76,"High":7.99,"Low":7.71,"TurnoverRate":0.49,"Amount":16679801.25,"Average":7.805606837006879},{"Open":7.71,"Close":8.15,"High":8.15,"Low":7.65,"TurnoverRate":0.86,"Amount":30373243.92,"Average":8.085086357707564},{"Open":8.3,"Close":8.04,"High":8.3,"Low":8.0,"TurnoverRate":0.61,"Amount":21612852.74,"Average":8.12177398068468},{"Open":8.35,"Close":8.09,"High":8.35,"Low":8.02,"TurnoverRate":0.33,"Amount":11859854.7,"Average":8.138796802086192},{"Open":8.04,"Close":8.28,"High":8.44,"Low":8.04,"TurnoverRate":0.45,"Amount":16394256.6,"Average":8.254497054528976},{"Open":8.28,"Close":8.15,"High":8.38,"Low":8.1,"TurnoverRate":0.31,"Amount":11280271.1,"Average":8.225369038938311},{"Open":8.04,"Close":7.88,"High":8.22,"Low":7.82,"TurnoverRate":0.35,"Amount":12297153.9,"Average":8.016397588005216},{"Open":8.0,"Close":8.01,"High":8.06,"Low":7.85,"TurnoverRate":0.33,"Amount":11360409.0,"Average":7.958812526271543},{"Open":8.0,"Close":7.9,"High":8.13,"Low":7.9,"TurnoverRate":0.21,"Amount":7173730.2,"Average":7.994795720494818},{"Open":8.04,"Close":8.3,"High":8.3,"Low":8.02,"TurnoverRate":1.08,"Amount":38885625.5,"Average":8.271249547997362},{"Open":8.29,"Close":7.89,"High":8.29,"Low":7.89,"TurnoverRate":1.06,"Amount":37399300.48,"Average":8.036293025054793},{"Open":7.5,"Close":7.5,"High":7.69,"Low":7.5,"TurnoverRate":0.28,"Amount":9259563.0,"Average":7.507347981190206},{"Open":7.13,"Close":7.13,"High":7.13,"Low":7.13,"TurnoverRate":0.17,"Amount":5334666.0,"Average":7.13},{"Open":6.77,"Close":7.13,"High":7.44,"Low":6.77,"TurnoverRate":1.21,"Amount":36372189.77,"Average":6.898471269796112},{"Open":6.94,"Close":6.77,"High":7.18,"Low":6.77,"TurnoverRate":0.75,"Amount":22619961.14,"Average":6.87244368353892},{"Open":6.77,"Close":6.82,"High":6.88,"Low":6.71,"TurnoverRate":0.38,"Amount":11353409.0,"Average":6.816817172020414},{"Open":6.87,"Close":6.83,"High":6.98,"Low":6.74,"TurnoverRate":0.46,"Amount":13654727.8,"Average":6.842760110248059},{"Open":6.84,"Close":6.53,"High":6.86,"Low":6.49,"TurnoverRate":0.89,"Amount":25682671.54,"Average":6.583949841058244},{"Open":6.45,"Close":6.51,"High":6.6,"Low":6.38,"TurnoverRate":0.56,"Amount":15788138.19,"Average":6.481971585170587},{"Open":6.5,"Close":6.84,"High":6.84,"Low":6.42,"TurnoverRate":0.68,"Amount":19970004.22,"Average":6.702468273200201},{"Open":6.91,"Close":7.17,"High":7.18,"Low":6.9,"TurnoverRate":1.03,"Amount":31990170.08,"Average":7.109874667733475},{"Open":7.02,"Close":7.02,"High":7.16,"Low":6.96,"TurnoverRate":0.47,"Amount":14453386.64,"Average":7.056973116547044},{"Open":6.99,"Close":7.05,"High":7.17,"Low":6.98,"TurnoverRate":0.27,"Amount":8365496.7,"Average":7.073219497759364},{"Open":7.01,"Close":7.06,"High":7.13,"Low":7.01,"TurnoverRate":0.22,"Amount":6652132.44,"Average":7.0594634829672085},{"Open":7.06,"Close":7.2,"High":7.41,"Low":6.96,"TurnoverRate":0.41,"Amount":12800436.32,"Average":7.205018754925138},{"Open":7.2,"Close":6.97,"High":7.22,"Low":6.95,"TurnoverRate":0.29,"Amount":8941004.6,"Average":7.075258843079845},{"Open":7.29,"Close":7.06,"High":7.3,"Low":6.96,"TurnoverRate":0.51,"Amount":15710242.52,"Average":7.110637512446818}]	[7.1,6.98,6.88,6.86,6.9,7.12,7.25,7.59,7.36,7.93]
[{"Open":6.19,"Close":6.09,"High":6.24,"Low":6.09,"TurnoverRate":0.32,"Amount":19577143.8,"Average":6.133190413533835},{"Open":6.11,"Close":5.93,"High":6.12,"Low":5.85,"TurnoverRate":0.53,"Amount":30750961.87,"Average":5.941181605131475},{"Open":5.91,"Close":6.23,"High":6.23,"Low":5.9,"TurnoverRate":0.47,"Amount":28647600.54,"Average":6.144521060420822},{"Open":6.32,"Close":6.15,"High":6.34,"Low":6.1,"TurnoverRate":0.43,"Amount":26523255.35,"Average":6.213572447640913},{"Open":6.16,"Close":6.13,"High":6.24,"Low":6.09,"TurnoverRate":0.22,"Amount":13144088.0,"Average":6.168905993335524},{"Open":6.4,"Close":6.44,"High":6.44,"Low":6.34,"TurnoverRate":0.27,"Amount":17287580.64,"Average":6.418973949205406},{"Open":6.67,"Close":6.44,"High":6.67,"Low":6.31,"TurnoverRate":0.86,"Amount":55109562.84,"Average":6.506441893742622},{"Open":6.44,"Close":6.76,"High":6.76,"Low":6.44,"TurnoverRate":0.74,"Amount":48444878.2,"Average":6.630834683821517},{"Open":6.7,"Close":6.94,"High":7.09,"Low":6.64,"TurnoverRate":0.87,"Amount":58621604.54,"Average":6.8865321045521295},{"Open":6.88,"Close":6.89,"High":7.0,"Low":6.79,"TurnoverRate":0.53,"Amount":35629612.64,"Average":6.893341196045427},{"Open":6.8,"Close":6.8,"High":6.9,"Low":6.68,"TurnoverRate":0.44,"Amount":29105808.21,"Average":6.77462193282592},{"Open":6.82,"Close":6.96,"High":7.04,"Low":6.74,"TurnoverRate":0.45,"Amount":30910033.24,"Average":6.91530566020851},{"Open":6.95,"Close":7.02,"High":7.1,"Low":6.9,"TurnoverRate":0.36,"Amount":24920984.01,"Average":7.010122084388186},{"Open":6.93,"Close":6.78,"High":7.0,"Low":6.74,"TurnoverRate":0.51,"Amount":34065626.12,"Average":6.826641975110719},{"Open":6.75,"Close":6.82,"High":6.9,"Low":6.75,"TurnoverRate":0.28,"Amount":18578906.58,"Average":6.815946357032797},{"Open":6.82,"Close":6.79,"High":6.84,"Low":6.77,"TurnoverRate":0.19,"Amount":12606331.36,"Average":6.790375092916778},{"Open":6.7,"Close":6.73,"High":6.79,"Low":6.7,"TurnoverRate":0.23,"Amount":15222159.16,"Average":6.743525078633766},{"Open":6.74,"Close":6.93,"High":7.07,"Low":6.7,"TurnoverRate":0.43,"Amount":28950104.14,"Average":6.914613580777682},{"Open":6.95,"Close":6.86,"High":6.95,"Low":6.82,"TurnoverRate":0.22,"Amount":14563766.58,"Average":6.874889813066465},{"Open":6.84,"Close":6.84,"High":6.93,"Low":6.76,"TurnoverRate":0.23,"Amount":15250993.25,"Average":6.82371062639821},{"Open":6.88,"Close":6.77,"High":6.89,"Low":6.73,"TurnoverRate":0.31,"Amount":20489056.0,"Average":6.800894878348325},{"Open":6.73,"Close":6.73,"High":6.82,"Low":6.7,"TurnoverRate":0.22,"Amount":14756061.73,"Average":6.728096721685209},{"Open":6.73,"Close":6.66,"High":6.73,"Low":6.5,"TurnoverRate":0.26,"Amount":16620532.59,"Average":6.616190673141992},{"Open":6.66,"Close":6.72,"High":6.89,"Low":6.63,"TurnoverRate":0.25,"Amount":16481002.15,"Average":6.7445580905221805},{"Open":6.65,"Close":6.65,"High":6.76,"Low":6.57,"TurnoverRate":0.17,"Amount":10932215.84,"Average":6.661517177502894},{"Open":6.72,"Close":6.68,"High":6.72,"Low":6.62,"TurnoverRate":0.13,"Amount":8579769.6,"Average":6.657176908752327},{"Open":6.67,"Close":6.64,"High":6.73,"Low":6.62,"TurnoverRate":0.15,"Amount":9849936.77,"Average":6.649073018766032},{"Open":6.62,"Close":6.46,"High":6.63,"Low":6.45,"TurnoverRate":0.28,"Amount":18132356.48,"Average":6.526656281045281},{"Open":6.44,"Close":6.51,"High":6.56,"Low":6.43,"TurnoverRate":0.19,"Amount":11956989.26,"Average":6.501190332753371},{"Open":6.5,"Close":6.54,"High":6.59,"Low":6.5,"TurnoverRate":0.14,"Amount":9039118.05,"Average":6.54392098023601}]	[6.52,6.7,6.79,6.72,6.73,7.08,7.18,7.1,7.0,6.9]
[{"Open":6.64,"Close":6.56,"High":6.7,"Low":6.48,"TurnoverRate":0.88,"Amount":56633353.79,"Average":6.57068067315613},{"Open":6.54,"Close":7.22,"High":7.22,"Low":6.52,"TurnoverRate":2.49,"Amount":171769013.99,"Average":7.0011785129390285},{"Open":7.1,"Close":7.14,"High":7.49,"Low":7.03,"TurnoverRate":2.28,"Amount":163194109.22,"Average":7.27243235190574},{"Open":7.12,"Close":7.25,"High":7.32,"Low":6.99,"TurnoverRate":1.44,"Amount":102035225.55,"Average":7.200893841126904},{"Open":7.25,"Close":7.2,"High":7.42,"Low":7.16,"TurnoverRate":1.14,"Amount":81505638.93,"Average":7.276119813779929},{"Open":7.01,"Close":7.47,"High":7.91,"Low":6.93,"TurnoverRate":1.84,"Amount":133005589.49,"Average":7.349105960261241},{"Open":7.44,"Close":7.85,"High":8.1,"Low":7.3,"TurnoverRate":2.33,"Amount":180686312.43,"Average":7.871841437253578},{"Open":7.59,"Close":8.37,"High":8.55,"Low":7.57,"TurnoverRate":2.71,"Amount":217100801.85,"Average":8.156471497539167},{"Open":8.3,"Close":8.23,"High":8.54,"Low":8.1,"TurnoverRate":1.88,"Amount":153638463.78,"Average":8.301057567685849},{"Open":8.18,"Close":8.2,"High":8.37,"Low":8.11,"TurnoverRate":0.92,"Amount":73728474.01,"Average":8.187231298235485},{"Open":8.15,"Close":8.12,"High":8.4,"Low":7.9,"TurnoverRate":1.27,"Amount":101398770.88,"Average":8.13409147193544},{"Open":8.19,"Close":8.0,"High":8.27,"Low":8.0,"TurnoverRate":0.82,"Amount":65500957.92,"Average":8.120121232256865},{"Open":8.1,"Close":8.11,"High":8.39,"Low":8.04,"TurnoverRate":0.82,"Amount":65759765.91,"Average":8.200187785716958},{"Open":8.11,"Close":8.19,"High":8.27,"Low":8.05,"TurnoverRate":0.63,"Amount":50391164.6,"Average":8.154569884294846},{"Open":8.1,"Close":8.2,"High":8.34,"Low":8.05,"TurnoverRate":0.67,"Amount":53735361.69,"Average":8.193114641844296},{"Open":8.26,"Close":8.08,"High":8.31,"Low":7.98,"TurnoverRate":0.56,"Amount":44392363.0,"Average":8.107601819045184},{"Open":8.03,"Close":8.34,"High":8.43,"Low":8.0,"TurnoverRate":1.06,"Amount":86785395.45,"Average":8.288404352144555},{"Open":8.3,"Close":8.32,"High":8.54,"Low":8.2,"TurnoverRate":0.76,"Amount":62299676.12,"Average":8.36327070289427},{"Open":8.43,"Close":8.32,"High":8.43,"Low":8.16,"TurnoverRate":0.53,"Amount":42966902.86,"Average":8.262707036403146},{"Open":8.33,"Close":8.21,"High":8.43,"Low":8.16,"TurnoverRate":0.62,"Amount":50539238.0,"Average":8.269124971366864},{"Open":8.12,"Close":8.11,"High":8.22,"Low":8.0,"TurnoverRate":0.64,"Amount":50873890.21,"Average":8.10623021558661},{"Open":8.12,"Close":8.18,"High":8.38,"Low":8.06,"TurnoverRate":0.99,"Amount":79448246.31,"Average":8.191131969317373},{"Open":8.15,"Close":8.12,"High":8.3,"Low":8.05,"TurnoverRate":0.69,"Amount":55389653.05,"Average":8.162702897269257},{"Open":8.11,"Close":8.0,"High":8.2,"Low":8.0,"TurnoverRate":0.69,"Amount":54793680.82,"Average":8.085957266395136},{"Open":8.06,"Close":8.06,"High":8.16,"Low":7.75,"TurnoverRate":0.76,"Amount":59709724.32,"Average":7.984291335044929},{"Open":8.06,"Close":7.74,"High":8.13,"Low":7.73,"TurnoverRate":0.65,"Amount":50240928.87,"Average":7.916570106991475},{"Open":7.77,"Close":7.93,"High":8.08,"Low":7.69,"TurnoverRate":0.57,"Amount":44737520.66,"Average":7.950792752541409},{"Open":7.91,"Close":7.76,"High":7.99,"Low":7.75,"TurnoverRate":0.39,"Amount":29973410.34,"Average":7.8196265007435235},{"Open":7.8,"Close":7.69,"High":7.84,"Low":7.69,"TurnoverRate":0.3,"Amount":23000568.59,"Average":7.751345866612746},{"Open":7.54,"Close":7.98,"High":8.03,"Low":7.54,"TurnoverRate":0.55,"Amount":42823791.0,"Average":7.875205230056273}]	[7.98,7.92,7.96,7.83,7.76,7.77,7.53,7.99,8.08,7.91]
[{"Open":6.11,"Close":6.19,"High":6.22,"Low":6.09,"TurnoverRate":0.29,"Amount":17837820.11,"Average":6.169694282650802},{"Open":6.23,"Close":6.1,"High":6.24,"Low":6.09,"TurnoverRate":0.33,"Amount":20059804.75,"Average":6.123261523199023},{"Open":6.1,"Close":6.0,"High":6.12,"Low":5.96,"TurnoverRate":0.52,"Amount":30576534.5,"Average":6.01687089220355},{"Open":5.98,"Close":5.91,"High":5.99,"Low":5.84,"TurnoverRate":0.35,"Amount":20253024.45,"Average":5.922629678909813},{"Open":5.91,"Close":5.96,"High":6.0,"Low":5.89,"TurnoverRate":0.26,"Amount":15403054.75,"Average":5.940932136382921},{"Open":5.92,"Close":6.03,"High":6.08,"Low":5.85,"TurnoverRate":0.39,"Amount":22824962.14,"Average":5.978720732378133},{"Open":6.02,"Close":5.83,"High":6.02,"Low":5.82,"TurnoverRate":0.44,"Amount":25508043.71,"Average":5.875669433119112},{"Open":5.85,"Close":5.81,"High":5.91,"Low":5.79,"TurnoverRate":0.33,"Amount":19066172.88,"Average":5.837238734960046},{"Open":5.76,"Close":5.71,"High":5.81,"Low":5.7,"TurnoverRate":0.38,"Amount":21370414.64,"Average":5.733637754883023},{"Open":5.71,"Close":5.86,"High":5.87,"Low":5.68,"TurnoverRate":0.38,"Amount":21760617.98,"Average":5.790786625153015},{"Open":5.84,"Close":5.65,"High":5.86,"Low":5.61,"TurnoverRate":0.5,"Amount":27939188.84,"Average":5.678466086744441},{"Open":5.67,"Close":5.54,"High":5.67,"Low":5.52,"TurnoverRate":0.43,"Amount":23937273.5,"Average":5.593082270199542},{"Open":5.54,"Close":5.6,"High":5.64,"Low":5.51,"TurnoverRate":0.43,"Amount":23618929.0,"Average":5.603940731250148},{"Open":5.64,"Close":5.72,"High":5.74,"Low":5.63,"TurnoverRate":0.33,"Amount":18625316.75,"Average":5.686251488322394},{"Open":5.7,"Close":5.72,"High":5.85,"Low":5.68,"TurnoverRate":0.54,"Amount":30446514.89,"Average":5.7582061257683215},{"Open":5.73,"Close":5.65,"High":5.75,"Low":5.63,"TurnoverRate":0.44,"Amount":24727748.79,"Average":5.6867623646022585},{"Open":5.71,"Close":5.67,"High":5.71,"Low":5.59,"TurnoverRate":0.38,"Amount":20911490.6,"Average":5.657411627844061},{"Open":5.68,"Close":5.61,"High":5.72,"Low":5.56,"TurnoverRate":0.43,"Amount":23564512.96,"Average":5.594746541940692},{"Open":5.55,"Close":5.52,"High":5.61,"Low":5.48,"TurnoverRate":0.43,"Amount":23349656.74,"Average":5.534011978290238},{"Open":5.51,"Close":5.41,"High":5.57,"Low":5.37,"TurnoverRate":0.65,"Amount":34414178.86,"Average":5.4175934480424415},{"Open":5.4,"Close":5.37,"High":5.46,"Low":5.33,"TurnoverRate":0.59,"Amount":31207963.32,"Average":5.376975072363887},{"Open":5.34,"Close":5.17,"High":5.35,"Low":5.17,"TurnoverRate":0.76,"Amount":39003254.94,"Average":5.220340891934577},{"Open":5.16,"Close":5.11,"High":5.28,"Low":5.11,"TurnoverRate":0.77,"Amount":39538009.39,"Average":5.190895046476211},{"Open":5.07,"Close":5.15,"High":5.21,"Low":5.07,"TurnoverRate":0.52,"Amount":26535445.34,"Average":5.151913435327923},{"Open":5.15,"Close":5.02,"High":5.19,"Low":5.0,"TurnoverRate":0.68,"Amount":33852889.25,"Average":5.0649923320915065},{"Open":5.02,"Close":5.11,"High":5.16,"Low":5.02,"TurnoverRate":0.6,"Amount":29858175.2,"Average":5.09559956311011},{"Open":5.12,"Close":5.18,"High":5.22,"Low":5.12,"TurnoverRate":0.49,"Amount":24980727.44,"Average":5.184444512701312},{"Open":5.17,"Close":5.15,"High":5.17,"Low":5.05,"TurnoverRate":0.41,"Amount":20688558.44,"Average":5.110178693343214},{"Open":5.15,"Close":5.26,"High":5.27,"Low":5.09,"TurnoverRate":0.48,"Amount":24721950.14,"Average":5.20363513018586},{"Open":5.26,"Close":5.26,"High":5.29,"Low":5.21,"TurnoverRate":0.57,"Amount":29491289.72,"Average":5.251765598789066}]	[5.27,5.26,5.25,5.3,5.39,5.5,5.48,5.43,5.44,5.41]
[{"Open":6.59,"Close":6.78,"High":6.93,"Low":6.51,"TurnoverRate":3.31,"Amount":201268988.0,"Average":13.596499898669189},{"Open":6.75,"Close":6.81,"High":6.88,"Low":6.62,"TurnoverRate":2.77,"Amount":168983897.0,"Average":13.639833481314069},{"Open":6.79,"Close":6.9,"High":6.91,"Low":6.7,"TurnoverRate":2.81,"Amount":172829135.0,"Average":13.754477410010107},{"Open":6.93,"Close":6.82,"High":7.04,"Low":6.77,"TurnoverRate":2.47,"Amount":153389535.0,"Average":13.89246956852516},{"Open":6.82,"Close":6.78,"High":6.99,"Low":6.65,"TurnoverRate":2.7,"Amount":165690391.0,"Average":13.745220915184497},{"Open":6.69,"Close":6.58,"High":6.75,"Low":6.55,"TurnoverRate":1.82,"Amount":108403297.0,"Average":13.368434312915438},{"Open":6.51,"Close":7.0,"High":7.1,"Low":6.51,"TurnoverRate":3.54,"Amount":219784058.0,"Average":13.912848985896234},{"Open":7.0,"Close":6.92,"High":7.04,"Low":6.83,"TurnoverRate":2.41,"Amount":149981020.0,"Average":13.911605602448752},{"Open":6.86,"Close":7.31,"High":7.36,"Low":6.86,"TurnoverRate":3.82,"Amount":247431971.0,"Average":14.495985177807722},{"Open":7.31,"Close":7.29,"High":7.48,"Low":7.22,"TurnoverRate":2.8,"Amount":184543805.0,"Average":14.743217732400216},{"Open":7.25,"Close":6.97,"High":7.25,"Low":6.86,"TurnoverRate":3.22,"Amount":204656454.0,"Average":14.214030503812976},{"Open":6.97,"Close":7.44,"High":7.64,"Low":6.97,"TurnoverRate":3.57,"Amount":237223899.0,"Average":14.876982446678415},{"Open":7.44,"Close":7.57,"High":7.6,"Low":7.38,"TurnoverRate":2.53,"Amount":170602298.0,"Average":15.07247217019472},{"Open":7.57,"Close":7.59,"High":7.7,"Low":7.45,"TurnoverRate":2.17,"Amount":147837068.0,"Average":15.284266528818817},{"Open":7.59,"Close":7.62,"High":7.88,"Low":7.54,"TurnoverRate":2.64,"Amount":183756812.0,"Average":15.56100636813224},{"Open":7.58,"Close":7.68,"High":7.71,"Low":7.55,"TurnoverRate":2.17,"Amount":149224249.0,"Average":15.376017413704275},{"Open":7.75,"Close":7.63,"High":7.84,"Low":7.51,"TurnoverRate":2.04,"Amount":140724360.0,"Average":15.451480647817732},{"Open":7.67,"Close":7.41,"High":7.75,"Low":7.4,"TurnoverRate":2.44,"Amount":164900749.0,"Average":15.115058067591226},{"Open":7.39,"Close":7.38,"High":7.58,"Low":7.34,"TurnoverRate":2.15,"Amount":143812271.0,"Average":14.995753060415842},{"Open":7.41,"Close":7.9,"High":8.08,"Low":7.41,"TurnoverRate":4.65,"Amount":326110128.0,"Average":15.701319620984515},{"Open":8.0,"Close":8.14,"High":8.26,"Low":7.8,"TurnoverRate":3.48,"Amount":253788748.0,"Average":16.343206321198814},{"Open":8.09,"Close":8.06,"High":8.31,"Low":8.03,"TurnoverRate":2.62,"Amount":192527599.0,"Average":16.420824505740068},{"Open":8.08,"Close":8.53,"High":8.55,"Low":8.08,"TurnoverRate":3.39,"Amount":255081644.0,"Average":16.851866258827883},{"Open":8.55,"Close":8.51,"High":8.59,"Low":8.32,"TurnoverRate":1.98,"Amount":150656227.0,"Average":17.019071756173606},{"Open":8.51,"Close":8.63,"High":8.7,"Low":8.37,"TurnoverRate":1.56,"Amount":119558085.0,"Average":17.181835623131754},{"Open":8.57,"Close":8.61,"High":8.8,"Low":8.55,"TurnoverRate":1.75,"Amount":136484147.0,"Average":17.434042740719924},{"Open":8.65,"Close":8.28,"High":8.7,"Low":8.26,"TurnoverRate":2.68,"Amount":203362770.0,"Average":17.00144379885466},{"Open":8.29,"Close":8.67,"High":8.75,"Low":8.29,"TurnoverRate":1.92,"Amount":147633200.0,"Average":17.222524235601544},{"Open":8.67,"Close":9.0,"High":9.13,"Low":8.66,"TurnoverRate":2.51,"Amount":204149967.0,"Average":18.186431396654015},{"Open":8.94,"Close":9.09,"High":9.13,"Low":8.79,"TurnoverRate":2.29,"Amount":185179277.0,"Average":18.086033226549986}]	[9.12,8.97,9.09,9.42,9.35,9.38,9.58,9.55,9.48,9.59]
[{"Open":8.45,"Close":8.45,"High":8.9,"Low":8.45,"TurnoverRate":2.96,"Amount":224418521.0,"Average":16.979407056010775},{"Open":7.6,"Close":8.61,"High":9.22,"Low":7.6,"TurnoverRate":9.76,"Amount":695400000.0,"Average":15.951077856123755},{"Open":8.15,"Close":7.79,"High":8.3,"Low":7.75,"TurnoverRate":8.86,"Amount":636538528.0,"Average":16.08732698640558},{"Open":7.87,"Close":7.49,"High":7.87,"Low":7.19,"TurnoverRate":4.47,"Amount":298863584.0,"Average":14.972000300578614},{"Open":7.31,"Close":7.79,"High":7.92,"Low":7.22,"TurnoverRate":3.8,"Amount":259842417.0,"Average":15.291954319948681},{"Open":7.85,"Close":8.04,"High":8.12,"Low":7.72,"TurnoverRate":3.82,"Amount":272300720.0,"Average":15.936227168181473},{"Open":8.01,"Close":8.45,"High":8.49,"Low":7.87,"TurnoverRate":5.52,"Amount":411331264.0,"Average":16.675636853072575},{"Open":8.64,"Close":8.24,"High":8.77,"Low":8.15,"TurnoverRate":2.33,"Amount":175208852.0,"Average":8.41229958180692},{"Open":8.05,"Close":7.69,"High":8.15,"Low":7.41,"TurnoverRate":3.97,"Amount":275333600.0,"Average":7.758236308510758},{"Open":7.47,"Close":7.56,"High":7.69,"Low":7.19,"TurnoverRate":2.11,"Amount":141115029.0,"Average":7.502327494085436},{"Open":7.31,"Close":7.18,"High":7.48,"Low":7.12,"TurnoverRate":1.94,"Amount":127346946.0,"Average":7.359946482340907},{"Open":7.27,"Close":7.26,"High":7.44,"Low":7.18,"TurnoverRate":1.5,"Amount":98635971.0,"Average":7.339805112177698},{"Open":7.47,"Close":7.53,"High":7.65,"Low":7.42,"TurnoverRate":2.32,"Amount":156560941.0,"Average":7.553551006426463},{"Open":7.53,"Close":7.81,"High":7.93,"Low":7.48,"TurnoverRate":3.03,"Amount":211600156.0,"Average":7.813428896372445},{"Open":7.81,"Close":8.47,"High":8.57,"Low":7.81,"TurnoverRate":4.97,"Amount":366504016.0,"Average":8.254111606077121},{"Open":8.47,"Close":8.5,"High":8.73,"Low":8.29,"TurnoverRate":3.79,"Amount":288068544.0,"Average":8.511506828268026},{"Open":8.5,"Close":8.45,"High":8.63,"Low":8.35,"TurnoverRate":4.37,"Amount":332970832.0,"Average":8.522089809707843},{"Open":8.35,"Close":8.61,"High":8.67,"Low":8.19,"TurnoverRate":4.62,"Amount":350239152.0,"Average":8.488526549734248},{"Open":8.67,"Close":8.44,"High":8.75,"Low":8.24,"TurnoverRate":8.07,"Amount":610969152.0,"Average":8.473031959227542},{"Open":8.45,"Close":8.46,"High":8.66,"Low":8.34,"TurnoverRate":6.85,"Amount":519412736.0,"Average":8.48684499388093},{"Open":8.58,"Close":9.23,"High":9.26,"Low":8.53,"TurnoverRate":8.32,"Amount":762305936.0,"Average":8.998189705339026},{"Open":8.97,"Close":8.3,"High":9.13,"Low":8.3,"TurnoverRate":7.59,"Amount":678041408.0,"Average":8.78212348621239},{"Open":8.17,"Close":8.5,"High":8.6,"Low":8.16,"TurnoverRate":5.06,"Amount":434175712.0,"Average":8.430596349514563},{"Open":8.62,"Close":8.8,"High":8.9,"Low":8.51,"TurnoverRate":4.65,"Amount":413850432.0,"Average":8.742697146188897},{"Open":9.07,"Close":8.81,"High":9.14,"Low":8.62,"TurnoverRate":5.14,"Amount":467865552.0,"Average":8.934716804577112},{"Open":8.86,"Close":9.69,"High":9.69,"Low":8.77,"TurnoverRate":8.59,"Amount":815928384.0,"Average":9.337947599902492},{"Open":9.67,"Close":9.21,"High":9.94,"Low":9.12,"TurnoverRate":7.8,"Amount":760879664.0,"Average":9.58075567727516},{"Open":9.29,"Close":9.49,"High":9.68,"Low":9.29,"TurnoverRate":4.31,"Amount":418011632.0,"Average":9.520625519577095},{"Open":9.46,"Close":9.46,"High":9.72,"Low":9.1,"TurnoverRate":3.99,"Amount":384984176.0,"Average":9.4765802170103},{"Open":9.21,"Close":9.09,"High":9.43,"Low":9.05,"TurnoverRate":2.79,"Amount":262346017.0,"Average":9.24746706850667}]	[9.05,8.92,9.38,9.24,9.3,10.17,10.43,11.57,11.85,11.42]
[{"Open":8.56,"Close":8.14,"High":8.81,"Low":7.98,"TurnoverRate":2.52,"Amount":220323176.0,"Average":8.583172673865956},{"Open":8.06,"Close":8.9,"High":8.96,"Low":7.78,"TurnoverRate":2.61,"Amount":227403411.0,"Average":8.555594010421565},{"Open":8.97,"Close":8.51,"High":9.17,"Low":8.38,"TurnoverRate":2.37,"Amount":212997713.0,"Average":8.840023449140267},{"Open":8.53,"Close":8.86,"High":9.02,"Low":8.48,"TurnoverRate":1.95,"Amount":174545552.0,"Average":8.812583407383473},{"Open":8.78,"Close":9.18,"High":9.22,"Low":8.78,"TurnoverRate":1.68,"Amount":154410206.0,"Average":9.042316061933429},{"Open":9.15,"Close":9.0,"High":9.26,"Low":8.87,"TurnoverRate":1.75,"Amount":161965254.0,"Average":9.107562810679502},{"Open":8.68,"Close":8.31,"High":8.96,"Low":8.27,"TurnoverRate":2.01,"Amount":177299813.0,"Average":8.683207696866107},{"Open":8.45,"Close":8.43,"High":8.53,"Low":8.07,"TurnoverRate":1.4,"Amount":119514494.0,"Average":8.387099748768403},{"Open":8.51,"Close":8.53,"High":8.75,"Low":8.5,"TurnoverRate":1.19,"Amount":105008129.0,"Average":8.666611287181011},{"Open":8.53,"Close":7.67,"High":8.53,"Low":7.67,"TurnoverRate":2.93,"Amount":260394042.0,"Average":7.99497821594918},{"Open":7.67,"Close":6.9,"High":7.67,"Low":6.9,"TurnoverRate":4.32,"Amount":338054064.0,"Average":7.030445779599578},{"Open":6.67,"Close":6.21,"High":6.84,"Low":6.21,"TurnoverRate":2.79,"Amount":201589305.0,"Average":6.484994772482347},{"Open":6.0,"Close":6.39,"High":6.53,"Low":5.98,"TurnoverRate":3.75,"Amount":264493083.0,"Average":6.332266747428123},{"Open":6.31,"Close":6.27,"High":6.5,"Low":6.08,"TurnoverRate":2.08,"Amount":147316584.0,"Average":6.374692076020355},{"Open":6.5,"Close":6.9,"High":6.9,"Low":6.42,"TurnoverRate":1.71,"Amount":129215546.0,"Average":6.80794864094499},{"Open":7.02,"Close":6.95,"High":7.27,"Low":6.72,"TurnoverRate":4.12,"Amount":322425168.0,"Average":7.0321431095175155},{"Open":6.96,"Close":7.08,"High":7.15,"Low":6.78,"TurnoverRate":3.3,"Amount":258177577.0,"Average":7.0321288064498555},{"Open":7.07,"Close":6.81,"High":7.14,"Low":6.79,"TurnoverRate":2.59,"Amount":199479700.0,"Average":6.932034820078884},{"Open":6.4,"Close":6.77,"High":6.9,"Low":6.4,"TurnoverRate":1.52,"Amount":113048467.0,"Average":6.679219811644038},{"Open":6.87,"Close":7.2,"High":7.32,"Low":6.78,"TurnoverRate":2.43,"Amount":192639622.0,"Average":7.109732424931353},{"Open":7.15,"Close":7.27,"High":7.38,"Low":7.1,"TurnoverRate":2.37,"Amount":192357453.0,"Average":7.283011873480793},{"Open":7.32,"Close":7.21,"High":7.4,"Low":7.18,"TurnoverRate":2.16,"Amount":175324648.0,"Average":7.292674575312381},{"Open":7.14,"Close":7.15,"High":7.25,"Low":7.08,"TurnoverRate":1.71,"Amount":137051534.0,"Average":7.188532779447478},{"Open":7.28,"Close":7.33,"High":7.44,"Low":7.2,"TurnoverRate":2.52,"Amount":206862385.0,"Average":7.371671988254495},{"Open":7.35,"Close":7.46,"High":7.57,"Low":7.24,"TurnoverRate":2.62,"Amount":216163147.0,"Average":7.416817533024533},{"Open":7.21,"Close":7.4,"High":7.41,"Low":7.17,"TurnoverRate":2.08,"Amount":169458562.0,"Average":7.329744499184664},{"Open":7.39,"Close":6.66,"High":7.39,"Low":6.66,"TurnoverRate":2.81,"Amount":218610877.0,"Average":6.999041985759291},{"Open":6.67,"Close":6.94,"High":7.12,"Low":6.47,"TurnoverRate":3.52,"Amount":267701852.0,"Average":6.839492802869654},{"Open":6.87,"Close":6.24,"High":6.87,"Low":6.24,"TurnoverRate":3.1,"Amount":220733082.0,"Average":6.403870235895175},{"Open":6.24,"Close":6.27,"High":6.39,"Low":6.09,"TurnoverRate":0.81,"Amount":56748464.0,"Average":6.32456941611778}]	[6.82,6.37,6.22,6.37,6.49,6.38,6.27,6.49,7.04,7.18]
[{"Open":11.58,"Close":11.39,"High":11.69,"Low":11.36,"TurnoverRate":3.19,"Amount":433298096.0,"Average":11.519933214402506},{"Open":11.33,"Close":11.31,"High":11.64,"Low":11.28,"TurnoverRate":2.99,"Amount":405270752.0,"Average":11.484694527019176},{"Open":11.56,"Close":11.33,"High":11.64,"Low":11.19,"TurnoverRate":2.03,"Amount":272511360.0,"Average":11.391615284611301},{"Open":11.28,"Close":11.1,"High":11.36,"Low":11.03,"TurnoverRate":2.03,"Amount":266072947.0,"Average":11.132852450648123},{"Open":11.18,"Close":10.92,"High":11.23,"Low":10.89,"TurnoverRate":1.84,"Amount":240215595.0,"Average":11.07566163791116},{"Open":10.92,"Close":11.11,"High":11.23,"Low":10.69,"TurnoverRate":1.96,"Amount":254776324.0,"Average":11.036205583591432},{"Open":11.11,"Close":11.15,"High":11.28,"Low":11.09,"TurnoverRate":1.65,"Amount":217146791.0,"Average":11.177001801523573},{"Open":11.16,"Close":11.3,"High":11.47,"Low":11.04,"TurnoverRate":2.2,"Amount":293342992.0,"Average":11.286633551748153},{"Open":11.31,"Close":11.87,"High":11.93,"Low":11.31,"TurnoverRate":4.27,"Amount":593658752.0,"Average":11.773360489767748},{"Open":11.89,"Close":11.71,"High":11.96,"Low":11.57,"TurnoverRate":2.24,"Amount":309917856.0,"Average":11.739668474802267},{"Open":11.76,"Close":11.64,"High":11.87,"Low":11.6,"TurnoverRate":1.35,"Amount":187081118.0,"Average":11.734152778910262},{"Open":11.54,"Close":11.37,"High":11.67,"Low":11.33,"TurnoverRate":1.75,"Amount":237825026.0,"Average":11.49285159930992},{"Open":11.37,"Close":11.46,"High":11.79,"Low":11.37,"TurnoverRate":2.41,"Amount":330749504.0,"Average":11.650457706045215},{"Open":11.23,"Close":11.37,"High":11.54,"Low":11.18,"TurnoverRate":1.47,"Amount":197579478.0,"Average":11.388653855021673},{"Open":11.55,"Close":11.45,"High":11.56,"Low":11.35,"TurnoverRate":1.18,"Amount":159180406.0,"Average":11.463951517072012},{"Open":11.5,"Close":11.34,"High":11.53,"Low":11.33,"TurnoverRate":1.23,"Amount":166347322.0,"Average":11.450749077592379},{"Open":11.33,"Close":11.17,"High":11.46,"Low":11.13,"TurnoverRate":1.47,"Amount":196978269.0,"Average":11.337922859083426},{"Open":11.24,"Close":11.29,"High":11.76,"Low":10.89,"TurnoverRate":2.0,"Amount":268183062.0,"Average":11.347293190770962},{"Open":11.28,"Close":11.43,"High":11.54,"Low":11.22,"TurnoverRate":1.42,"Amount":191070890.0,"Average":11.402179932447755},{"Open":11.39,"Close":11.09,"High":11.48,"Low":11.07,"TurnoverRate":1.66,"Amount":219656127.0,"Average":11.232562374394666},{"Open":11.11,"Close":11.09,"High":11.3,"Low":11.04,"TurnoverRate":1.04,"Amount":137521450.0,"Average":11.194895110018479},{"Open":11.05,"Close":11.05,"High":11.21,"Low":10.98,"TurnoverRate":0.97,"Amount":126347345.0,"Average":11.096435628781958},{"Open":11.01,"Close":11.06,"High":11.36,"Low":11.01,"TurnoverRate":1.11,"Amount":146111566.0,"Average":11.15934729477897},{"Open":10.99,"Close":11.11,"High":11.27,"Low":10.93,"TurnoverRate":1.22,"Amount":160068196.0,"Average":11.125040554346995},{"Open":11.18,"Close":11.1,"High":11.22,"Low":11.06,"TurnoverRate":0.8,"Amount":104440440.0,"Average":11.127494726075561},{"Open":11.16,"Close":11.55,"High":11.58,"Low":11.09,"TurnoverRate":2.32,"Amount":311275840.0,"Average":11.398872108863467},{"Open":11.68,"Close":11.25,"High":11.68,"Low":11.18,"TurnoverRate":1.99,"Amount":268326127.0,"Average":11.416092740871845},{"Open":11.19,"Close":11.26,"High":11.4,"Low":11.12,"TurnoverRate":1.2,"Amount":159912283.0,"Average":11.26452215749396},{"Open":11.23,"Close":10.78,"High":11.26,"Low":10.69,"TurnoverRate":1.68,"Amount":217380251.0,"Average":11.002138424941796},{"Open":10.78,"Close":11.03,"High":11.07,"Low":10.77,"TurnoverRate":0.92,"Amount":118974589.0,"Average":10.951370042065925}]	[10.99,11.02,11.33,11.36,12.04,11.85,11.88,11.68,11.16,11.3]
[{"Open":12.92,"Close":12.8,"High":13.1,"Low":12.79,"TurnoverRate":2.17,"Amount":331053456.0,"Average":12.940318256974331},{"Open":12.78,"Close":12.71,"High":12.88,"Low":12.5,"TurnoverRate":2.18,"Amount":326749376.0,"Average":12.685601320003883},{"Open":12.76,"Close":13.36,"High":13.38,"Low":12.73,"TurnoverRate":3.7,"Amount":576802304.0,"Average":13.203911345520806},{"Open":13.37,"Close":13.41,"High":13.53,"Low":13.25,"TurnoverRate":2.54,"Amount":401769392.0,"Average":13.4190169103182},{"Open":13.46,"Close":12.83,"High":13.47,"Low":12.81,"TurnoverRate":2.91,"Amount":448604464.0,"Average":13.065172720097625},{"Open":12.91,"Close":12.91,"High":12.92,"Low":12.65,"TurnoverRate":1.79,"Amount":270923984.0,"Average":12.847610385299348},{"Open":13.03,"Close":12.83,"High":13.03,"Low":12.68,"TurnoverRate":1.71,"Amount":259894295.0,"Average":12.853900272514602},{"Open":12.86,"Close":12.95,"High":13.11,"Low":12.72,"TurnoverRate":1.65,"Amount":253360494.0,"Average":12.995911548365255},{"Open":13.03,"Close":12.81,"High":13.04,"Low":12.77,"TurnoverRate":1.28,"Amount":193640971.0,"Average":12.875406992207239},{"Open":12.86,"Close":13.1,"High":13.1,"Low":12.71,"TurnoverRate":2.03,"Amount":311341136.0,"Average":13.016804468526322},{"Open":13.16,"Close":13.36,"High":13.46,"Low":13.02,"TurnoverRate":2.66,"Amount":418276640.0,"Average":13.309044164439353},{"Open":13.37,"Close":13.69,"High":13.96,"Low":13.28,"TurnoverRate":3.82,"Amount":616865712.0,"Average":13.685621688778454},{"Open":13.74,"Close":13.72,"High":13.91,"Low":13.48,"TurnoverRate":2.38,"Amount":386510960.0,"Average":13.743002823191416},{"Open":13.71,"Close":13.73,"High":13.82,"Low":13.51,"TurnoverRate":1.51,"Amount":244337200.0,"Average":13.693268174583604},{"Open":13.7,"Close":14.15,"High":14.31,"Low":13.7,"TurnoverRate":3.75,"Amount":623773632.0,"Average":14.085406423379421},{"Open":14.19,"Close":13.89,"High":14.27,"Low":13.75,"TurnoverRate":2.81,"Amount":463759824.0,"Average":13.99974714954583},{"Open":13.89,"Close":13.95,"High":14.04,"Low":13.65,"TurnoverRate":1.91,"Amount":312527520.0,"Average":13.854951212700215},{"Open":14.0,"Close":14.1,"High":14.24,"Low":13.86,"TurnoverRate":1.86,"Amount":308303728.0,"Average":14.053026537700674},{"Open":14.11,"Close":14.21,"High":14.33,"Low":13.93,"TurnoverRate":1.84,"Amount":308953680.0,"Average":14.219738483276645},{"Open":14.16,"Close":13.88,"High":14.28,"Low":13.88,"TurnoverRate":1.45,"Amount":240044782.0,"Average":14.00854256635309},{"Open":13.78,"Close":13.65,"High":13.82,"Low":13.51,"TurnoverRate":1.91,"Amount":307875808.0,"Average":13.659631839780648},{"Open":13.65,"Close":13.95,"High":14.13,"Low":13.65,"TurnoverRate":1.57,"Amount":258975756.0,"Average":13.951255245678208},{"Open":13.98,"Close":14.28,"High":14.38,"Low":13.87,"TurnoverRate":1.67,"Amount":281173232.0,"Average":14.23431302270012},{"Open":14.33,"Close":14.27,"High":14.42,"Low":14.19,"TurnoverRate":1.34,"Amount":226167464.0,"Average":14.307695383174968},{"Open":14.23,"Close":14.25,"High":14.38,"Low":14.21,"TurnoverRate":1.25,"Amount":210561009.0,"Average":14.315016486392777},{"Open":14.29,"Close":13.84,"High":14.35,"Low":13.79,"TurnoverRate":1.91,"Amount":315840336.0,"Average":14.01959011918237},{"Open":13.8,"Close":13.92,"High":13.98,"Low":13.51,"TurnoverRate":1.91,"Amount":309945136.0,"Average":13.745770697699172},{"Open":13.97,"Close":13.67,"High":13.98,"Low":13.65,"TurnoverRate":1.09,"Amount":177406236.0,"Average":13.789299755159147},{"Open":13.67,"Close":13.65,"High":13.83,"Low":13.55,"TurnoverRate":0.92,"Amount":148030269.0,"Average":13.675609641181035},{"Open":13.68,"Close":13.04,"High":13.69,"Low":12.91,"TurnoverRate":2.19,"Amount":341318304.0,"Average":13.225598239264707}]	[13.04,13.18,12.98,12.59,12.34,12.34,12.0,10.81,11.31,11.88]
[{"Open":10.91,"Close":10.93,"High":10.96,"Low":10.85,"TurnoverRate":0.38,"Amount":49101794.0,"Average":10.914662902616312},{"Open":10.93,"Close":10.94,"High":10.96,"Low":10.88,"TurnoverRate":0.45,"Amount":57825753.0,"Average":10.926187174060917},{"Open":10.96,"Close":10.91,"High":10.96,"Low":10.88,"TurnoverRate":0.43,"Amount":55676625.0,"Average":10.922339382050025},{"Open":10.93,"Close":10.92,"High":10.95,"Low":10.9,"TurnoverRate":0.46,"Amount":59329611.0,"Average":10.930490797546012},{"Open":10.93,"Close":10.89,"High":10.98,"Low":10.87,"TurnoverRate":0.66,"Amount":84830188.0,"Average":10.931302655825162},{"Open":10.88,"Close":10.89,"High":10.92,"Low":10.8,"TurnoverRate":0.52,"Amount":66836428.0,"Average":10.86700507284079},{"Open":10.86,"Close":10.87,"High":10.89,"Low":10.7,"TurnoverRate":0.58,"Amount":74090931.0,"Average":10.806570936829976},{"Open":10.9,"Close":10.9,"High":10.9,"Low":10.75,"TurnoverRate":0.58,"Amount":74249859.0,"Average":10.820597647881781},{"Open":10.88,"Close":10.79,"High":10.88,"Low":10.78,"TurnoverRate":0.31,"Amount":39663286.0,"Average":10.799195708995862},{"Open":10.75,"Close":10.7,"High":10.78,"Low":10.3,"TurnoverRate":1.01,"Amount":126434457.0,"Average":10.579315460501544},{"Open":10.52,"Close":10.79,"High":10.85,"Low":10.39,"TurnoverRate":0.91,"Amount":115003236.0,"Average":10.675036526162385},{"Open":10.81,"Close":10.86,"High":10.88,"Low":10.8,"TurnoverRate":0.61,"Amount":78244029.0,"Average":10.839375077924776},{"Open":10.86,"Close":10.95,"High":10.96,"Low":10.84,"TurnoverRate":0.87,"Amount":111350311.0,"Average":10.880110119890954},{"Open":10.98,"Close":11.57,"High":12.05,"Low":10.95,"TurnoverRate":3.69,"Amount":503626512.0,"Average":11.556580019825972},{"Open":11.52,"Close":11.81,"High":11.95,"Low":11.47,"TurnoverRate":1.97,"Amount":272046432.0,"Average":11.735193619214826},{"Open":11.76,"Close":11.96,"High":12.11,"Low":11.59,"TurnoverRate":1.95,"Amount":273749616.0,"Average":11.875154149477492},{"Open":12.01,"Close":12.01,"High":12.1,"Low":11.78,"TurnoverRate":1.49,"Amount":210287846.0,"Average":11.966667008103432},{"Open":11.98,"Close":11.9,"High":12.16,"Low":11.83,"TurnoverRate":1.26,"Amount":177740840.0,"Average":11.976419219858634},{"Open":11.92,"Close":11.89,"High":12.04,"Low":11.83,"TurnoverRate":0.82,"Amount":115923682.0,"Average":11.950771847712911},{"Open":12.0,"Close":12.04,"High":12.06,"Low":11.88,"TurnoverRate":1.25,"Amount":176467147.0,"Average":11.969879600613188},{"Open":12.1,"Close":12.22,"High":12.25,"Low":11.96,"TurnoverRate":1.35,"Amount":192899117.0,"Average":12.07491092443287},{"Open":12.28,"Close":12.66,"High":13.2,"Low":12.21,"TurnoverRate":1.97,"Amount":297187552.0,"Average":12.764088630809471},{"Open":12.63,"Close":12.75,"High":12.89,"Low":12.51,"TurnoverRate":0.89,"Amount":132929764.0,"Average":12.730541094447318},{"Open":12.8,"Close":12.91,"High":12.98,"Low":12.61,"TurnoverRate":1.44,"Amount":217703581.0,"Average":12.821327754154938},{"Open":12.99,"Close":13.0,"High":13.15,"Low":12.84,"TurnoverRate":1.09,"Amount":167102642.0,"Average":12.997218748055504},{"Open":13.09,"Close":12.96,"High":13.1,"Low":12.42,"TurnoverRate":1.88,"Amount":282707904.0,"Average":12.748027380211575},{"Open":12.85,"Close":12.65,"High":12.97,"Low":12.62,"TurnoverRate":0.95,"Amount":143714336.0,"Average":12.762922479862882},{"Open":12.74,"Close":12.74,"High":12.84,"Low":12.52,"TurnoverRate":0.64,"Amount":96064916.0,"Average":12.689542956779034},{"Open":12.74,"Close":12.37,"High":12.74,"Low":12.35,"TurnoverRate":0.9,"Amount":133253943.0,"Average":12.51868992146105},{"Open":12.37,"Close":12.87,"High":12.88,"Low":12.37,"TurnoverRate":1.07,"Amount":160931309.0,"Average":12.7161128187299}]	[12.97,12.85,12.83,12.6,12.56,12.61,12.23,12.43,12.45,12.5]
[{"Open":11.9,"Close":12.04,"High":12.19,"Low":11.9,"TurnoverRate":0.59,"Amount":92249128.0,"Average":12.047528176463674},{"Open":12.0,"Close":12.26,"High":12.27,"Low":11.98,"TurnoverRate":0.58,"Amount":91190439.0,"Average":12.143505339973899},{"Open":12.24,"Close":12.29,"High":12.5,"Low":12.15,"TurnoverRate":2.26,"Amount":361282368.0,"Average":12.368363379915236},{"Open":12.26,"Close":12.32,"High":12.35,"Low":12.12,"TurnoverRate":0.6,"Amount":94672006.0,"Average":12.235161094382052},{"Open":12.21,"Close":12.36,"High":12.46,"Low":12.2,"TurnoverRate":1.16,"Amount":184655204.0,"Average":12.367319049755876},{"Open":12.25,"Close":12.44,"High":12.46,"Low":12.25,"TurnoverRate":0.81,"Amount":129333235.0,"Average":12.391683034559408},{"Open":12.42,"Close":12.44,"High":12.51,"Low":12.3,"TurnoverRate":1.02,"Amount":164375788.0,"Average":12.433495809506521},{"Open":12.37,"Close":12.33,"High":12.54,"Low":12.31,"TurnoverRate":0.67,"Amount":107929204.0,"Average":12.431375719880212},{"Open":12.36,"Close":12.49,"High":12.54,"Low":12.29,"TurnoverRate":1.07,"Amount":172875243.0,"Average":12.463429339754589},{"Open":12.54,"Close":12.13,"High":12.62,"Low":11.79,"TurnoverRate":2.46,"Amount":386933728.0,"Average":12.182054617695025},{"Open":11.99,"Close":12.16,"High":12.2,"Low":11.82,"TurnoverRate":1.06,"Amount":164807481.0,"Average":11.998127634481403},{"Open":12.19,"Close":12.19,"High":12.29,"Low":12.05,"TurnoverRate":0.84,"Amount":132243618.0,"Average":12.1710768126346},{"Open":12.19,"Close":12.19,"High":12.3,"Low":11.97,"TurnoverRate":0.69,"Amount":108529347.0,"Average":12.116301452446608},{"Open":12.11,"Close":11.9,"High":12.15,"Low":11.78,"TurnoverRate":0.81,"Amount":124904316.0,"Average":11.904719405261151},{"Open":11.87,"Close":12.21,"High":12.25,"Low":11.48,"TurnoverRate":1.0,"Amount":153123029.0,"Average":11.902387814907229},{"Open":12.25,"Close":12.07,"High":12.31,"Low":11.99,"TurnoverRate":0.57,"Amount":89589887.0,"Average":12.15750729397077},{"Open":12.04,"Close":11.76,"High":12.04,"Low":11.65,"TurnoverRate":0.61,"Amount":92957942.0,"Average":11.816186856489132},{"Open":11.65,"Close":11.67,"High":11.92,"Low":11.5,"TurnoverRate":0.73,"Amount":109972203.0,"Average":11.70091322111804},{"Open":11.67,"Close":11.66,"High":11.73,"Low":11.52,"TurnoverRate":0.26,"Amount":38629842.0,"Average":11.634793687127281},{"Open":11.62,"Close":11.52,"High":11.68,"Low":11.38,"TurnoverRate":0.27,"Amount":40772191.0,"Average":11.525381897331524},{"Open":11.46,"Close":11.46,"High":11.66,"Low":11.42,"TurnoverRate":0.3,"Amount":44278263.0,"Average":11.492191076851203},{"Open":11.5,"Close":11.2,"High":11.52,"Low":10.95,"TurnoverRate":0.73,"Amount":105266545.0,"Average":11.165665538784646},{"Open":11.08,"Close":11.02,"High":11.3,"Low":10.99,"TurnoverRate":0.41,"Amount":58146661.0,"Average":11.097326373647347},{"Open":11.01,"Close":11.21,"High":11.22,"Low":10.97,"TurnoverRate":0.56,"Amount":80507174.0,"Average":11.105663245599514},{"Open":11.18,"Close":11.12,"High":11.28,"Low":10.89,"TurnoverRate":0.77,"Amount":109209216.0,"Average":11.054011903315924},{"Open":11.17,"Close":11.17,"High":11.24,"Low":10.97,"TurnoverRate":0.8,"Amount":114970448.0,"Average":11.126100605802543},{"Open":11.17,"Close":11.12,"High":11.18,"Low":10.95,"TurnoverRate":0.67,"Amount":95251844.0,"Average":11.052149354868654},{"Open":11.09,"Close":11.11,"High":11.16,"Low":11.01,"TurnoverRate":0.55,"Amount":78802176.0,"Average":11.081417482281472},{"Open":11.11,"Close":11.2,"High":11.21,"Low":10.97,"TurnoverRate":0.6,"Amount":85316100.0,"Average":11.090239051593027},{"Open":11.19,"Close":11.2,"High":11.26,"Low":11.15,"TurnoverRate":0.51,"Amount":74170292.0,"Average":11.202617810536491}]	[11.2,11.13,11.15,10.84,10.94,11.03,10.95,10.86,10.81,10.55]
[{"Open":5.28,"Close":5.46,"High":5.54,"Low":5.21,"TurnoverRate":0.83,"Amount":57805325.0,"Average":5.3945522840744715},{"Open":5.49,"Close":5.66,"High":5.98,"Low":5.46,"TurnoverRate":1.67,"Amount":123229682.0,"Average":5.715370829874171},{"Open":5.7,"Close":5.49,"High":5.72,"Low":5.46,"TurnoverRate":0.8,"Amount":58433063.0,"Average":5.623700784370338},{"Open":5.52,"Close":5.71,"High":5.73,"Low":5.48,"TurnoverRate":0.93,"Amount":67638467.0,"Average":5.624820540540541},{"Open":5.69,"Close":5.61,"High":5.72,"Low":5.46,"TurnoverRate":0.9,"Amount":65298164.0,"Average":5.607206622357325},{"Open":5.61,"Close":5.61,"High":5.65,"Low":5.35,"TurnoverRate":0.91,"Amount":65061487.0,"Average":5.532721652465262},{"Open":5.61,"Close":5.44,"High":5.61,"Low":5.39,"TurnoverRate":0.62,"Amount":43548829.0,"Average":5.481632450122726},{"Open":5.47,"Close":4.92,"High":5.52,"Low":4.9,"TurnoverRate":0.93,"Amount":63033325.0,"Average":5.229245478679276},{"Open":5.0,"Close":5.41,"High":5.41,"Low":4.96,"TurnoverRate":2.24,"Amount":153978303.0,"Average":5.3174444697691765},{"Open":5.6,"Close":5.64,"High":5.8,"Low":5.38,"TurnoverRate":2.78,"Amount":200780496.0,"Average":5.58542796100948},{"Open":5.62,"Close":5.66,"High":5.82,"Low":5.55,"TurnoverRate":1.81,"Amount":132657412.0,"Average":5.664182165974962},{"Open":5.59,"Close":5.4,"High":5.59,"Low":5.23,"TurnoverRate":1.39,"Amount":96940069.0,"Average":5.402487182059342},{"Open":5.38,"Close":5.59,"High":5.66,"Low":5.38,"TurnoverRate":1.43,"Amount":102489456.0,"Average":5.5482179455948035},{"Open":5.59,"Close":5.45,"High":5.59,"Low":5.43,"TurnoverRate":1.19,"Amount":84317801.0,"Average":5.481482028045221},{"Open":5.42,"Close":5.46,"High":5.5,"Low":5.31,"TurnoverRate":0.82,"Amount":56943425.0,"Average":5.409941856598611},{"Open":5.42,"Close":5.44,"High":5.48,"Low":5.33,"TurnoverRate":0.65,"Amount":45035651.0,"Average":5.400670472124621},{"Open":5.43,"Close":5.51,"High":5.63,"Low":5.4,"TurnoverRate":1.27,"Amount":91134478.0,"Average":5.539147014489934},{"Open":5.51,"Close":5.33,"High":5.58,"Low":5.31,"TurnoverRate":0.85,"Amount":59387725.0,"Average":5.412217827556981},{"Open":5.3,"Close":5.35,"High":5.4,"Low":5.19,"TurnoverRate":0.71,"Amount":48448739.0,"Average":5.314984257583237},{"Open":5.33,"Close":5.41,"High":5.49,"Low":5.32,"TurnoverRate":0.63,"Amount":43792957.0,"Average":5.411080536746899},{"Open":5.38,"Close":5.53,"High":5.58,"Low":5.38,"TurnoverRate":1.15,"Amount":81820490.0,"Average":5.5049781336204},{"Open":5.58,"Close":5.63,"High":5.68,"Low":5.51,"TurnoverRate":1.35,"Amount":97994033.0,"Average":5.603725732388647},{"Open":5.66,"Close":5.65,"High":5.81,"Low":5.63,"TurnoverRate":1.42,"Amount":104549512.0,"Average":5.708658418058119},{"Open":5.63,"Close":5.57,"High":5.77,"Low":5.5,"TurnoverRate":1.22,"Amount":88738426.0,"Average":5.641026641832317},{"Open":5.49,"Close":5.35,"High":5.5,"Low":5.25,"TurnoverRate":1.07,"Amount":74143344.0,"Average":5.379098638962245},{"Open":5.34,"Close":5.43,"High":5.47,"Low":5.31,"TurnoverRate":0.66,"Amount":46047627.0,"Average":5.422279829963614},{"Open":5.47,"Close":5.35,"High":5.54,"Low":5.34,"TurnoverRate":0.74,"Amount":52123533.0,"Average":5.446213717008338},{"Open":5.31,"Close":5.09,"High":5.35,"Low":4.91,"TurnoverRate":1.21,"Amount":79703505.0,"Average":5.099033657260206},{"Open":5.08,"Close":4.96,"High":5.16,"Low":4.95,"TurnoverRate":0.64,"Amount":41984307.0,"Average":5.061155218554862},{"Open":5.03,"Close":4.94,"High":5.03,"Low":4.84,"TurnoverRate":0.62,"Amount":39719506.0,"Average":4.949039460732397}]	[4.97,5.05,4.84,4.88,4.9,4.98,5.09,4.85,4.84,4.48]
[{"Open":3.34,"Close":3.39,"High":3.49,"Low":3.32,"TurnoverRate":2.46,"Amount":107522605.0,"Average":3.3885558647509857},{"Open":3.26,"Close":3.34,"High":3.36,"Low":3.15,"TurnoverRate":2.15,"Amount":90237362.0,"Average":3.2573725115061816},{"Open":3.42,"Close":3.31,"High":3.49,"Low":3.27,"TurnoverRate":2.38,"Amount":103823848.0,"Average":3.3850377876458198},{"Open":3.33,"Close":3.25,"High":3.36,"Low":3.21,"TurnoverRate":1.56,"Amount":66396371.0,"Average":3.2915768208768763},{"Open":3.26,"Close":3.31,"High":3.36,"Low":3.12,"TurnoverRate":1.86,"Amount":78633230.0,"Average":3.2682819676219372},{"Open":3.38,"Close":3.64,"High":3.64,"Low":3.35,"TurnoverRate":2.65,"Amount":120107325.0,"Average":3.516022394613583},{"Open":4.0,"Close":3.6,"High":4.0,"Low":3.6,"TurnoverRate":6.69,"Amount":329011648.0,"Average":3.8121173302682987},{"Open":3.63,"Close":3.67,"High":3.74,"Low":3.59,"TurnoverRate":4.01,"Amount":189520070.0,"Average":3.663320801399453},{"Open":3.64,"Close":3.83,"High":3.98,"Low":3.61,"TurnoverRate":4.38,"Amount":215091842.0,"Average":3.80321954479871},{"Open":3.77,"Close":3.81,"High":3.84,"Low":3.71,"TurnoverRate":2.62,"Amount":127588243.0,"Average":3.7762636702390573},{"Open":3.8,"Close":3.83,"High":3.93,"Low":3.76,"TurnoverRate":3.59,"Amount":178716882.0,"Average":3.854913677072009},{"Open":3.8,"Close":3.74,"High":3.86,"Low":3.71,"TurnoverRate":2.42,"Amount":117970626.0,"Average":3.771318883667402},{"Open":3.69,"Close":3.7,"High":3.87,"Low":3.69,"TurnoverRate":2.1,"Amount":102468249.0,"Average":3.775167872024522},{"Open":3.67,"Close":3.91,"High":3.91,"Low":3.65,"TurnoverRate":3.36,"Amount":165494320.0,"Average":3.8144900278202263},{"Open":3.86,"Close":4.04,"High":4.17,"Low":3.82,"TurnoverRate":4.38,"Amount":226554517.0,"Average":4.007785740315522},{"Open":4.01,"Close":4.03,"High":4.11,"Low":3.9,"TurnoverRate":3.27,"Amount":169000289.0,"Average":4.0029249488384435},{"Open":3.99,"Close":4.08,"High":4.11,"Low":3.96,"TurnoverRate":3.03,"Amount":158067829.0,"Average":4.042758868513261},{"Open":4.05,"Close":4.24,"High":4.4,"Low":4.03,"TurnoverRate":4.86,"Amount":264003346.0,"Average":4.207419083909854},{"Open":4.18,"Close":4.23,"High":4.32,"Low":4.12,"TurnoverRate":2.86,"Amount":155014366.0,"Average":4.1975187110750065},{"Open":4.19,"Close":3.96,"High":4.19,"Low":3.96,"TurnoverRate":2.83,"Amount":148865699.0,"Average":4.078523475406782},{"Open":3.85,"Close":4.21,"High":4.24,"Low":3.8,"TurnoverRate":3.29,"Amount":173903257.0,"Average":4.088599322419634},{"Open":4.29,"Close":4.11,"High":4.33,"Low":4.05,"TurnoverRate":2.58,"Amount":138331953.0,"Average":4.147312604558292},{"Open":4.0,"Close":3.7,"High":4.1,"Low":3.7,"TurnoverRate":3.65,"Amount":206483397.0,"Average":3.7970187236577884},{"Open":3.59,"Close":3.59,"High":3.69,"Low":3.53,"TurnoverRate":1.53,"Amount":82419476.0,"Average":3.6042189133049085},{"Open":3.62,"Close":3.58,"High":3.65,"Low":3.53,"TurnoverRate":1.09,"Amount":58624103.0,"Average":3.5943435662564913},{"Open":3.59,"Close":3.62,"High":3.65,"Low":3.25,"TurnoverRate":2.58,"Amount":133185044.0,"Average":3.458633115196842},{"Open":3.64,"Close":3.93,"High":3.98,"Low":3.63,"TurnoverRate":4.98,"Amount":289524816.0,"Average":3.9008529403442966},{"Open":3.8,"Close":3.73,"High":3.86,"Low":3.6,"TurnoverRate":3.79,"Amount":209672290.0,"Average":3.7130380809361565},{"Open":3.82,"Close":3.8,"High":3.9,"Low":3.73,"TurnoverRate":3.07,"Amount":174456084.0,"Average":3.8126727116566026},{"Open":3.81,"Close":3.9,"High":3.99,"Low":3.77,"TurnoverRate":2.64,"Amount":153010931.0,"Average":3.887966738660907}]	[3.78,3.7,3.75,3.69,3.64,3.72,3.66,3.65,3.46,3.4]
[{"Open":6.1,"Close":6.18,"High":6.62,"Low":5.68,"TurnoverRate":13.49,"Amount":1235013024.0,"Average":6.055680408584952},{"Open":6.18,"Close":6.8,"High":6.8,"Low":6.12,"TurnoverRate":12.04,"Amount":1184843056.0,"Average":6.5091467328545045},{"Open":6.92,"Close":6.39,"High":7.28,"Low":6.31,"TurnoverRate":14.65,"Amount":1532127536.0,"Average":6.918456770695278},{"Open":5.8,"Close":5.75,"High":6.17,"Low":5.75,"TurnoverRate":10.01,"Amount":894950480.0,"Average":5.914646466315381},{"Open":5.88,"Close":5.71,"High":5.96,"Low":5.61,"TurnoverRate":5.43,"Amount":473040752.0,"Average":5.765920761377266},{"Open":5.72,"Close":5.84,"High":5.89,"Low":5.49,"TurnoverRate":5.78,"Amount":500866960.0,"Average":5.735803094033753},{"Open":5.84,"Close":6.11,"High":6.23,"Low":5.79,"TurnoverRate":7.67,"Amount":698995280.0,"Average":6.031400424703195},{"Open":6.08,"Close":6.53,"High":6.6,"Low":5.97,"TurnoverRate":9.27,"Amount":882048880.0,"Average":6.295820649004609},{"Open":6.53,"Close":6.52,"High":6.76,"Low":6.21,"TurnoverRate":9.61,"Amount":942402176.0,"Average":6.486124969114582},{"Open":6.44,"Close":7.17,"High":7.17,"Low":6.31,"TurnoverRate":11.5,"Amount":1183345888.0,"Average":6.810231860036833},{"Open":6.71,"Close":6.45,"High":7.09,"Low":6.45,"TurnoverRate":10.04,"Amount":1033151680.0,"Average":6.808629676126834},{"Open":6.27,"Close":6.5,"High":6.59,"Low":6.16,"TurnoverRate":5.48,"Amount":531334624.0,"Average":6.4151014179190975},{"Open":6.56,"Close":6.69,"High":6.76,"Low":6.43,"TurnoverRate":6.41,"Amount":636990400.0,"Average":6.576219741964657},{"Open":6.51,"Close":6.19,"High":6.65,"Low":6.06,"TurnoverRate":5.68,"Amount":551533440.0,"Average":6.418986478465403},{"Open":6.09,"Close":5.83,"High":6.27,"Low":5.65,"TurnoverRate":4.62,"Amount":413185712.0,"Average":5.918268803543063},{"Open":5.87,"Close":6.04,"High":6.06,"Low":5.84,"TurnoverRate":3.44,"Amount":309072096.0,"Average":5.949632344590081},{"Open":6.0,"Close":6.51,"High":6.58,"Low":5.91,"TurnoverRate":6.02,"Amount":581002320.0,"Average":6.389331069400395},{"Open":6.38,"Close":6.42,"High":6.64,"Low":6.28,"TurnoverRate":4.08,"Amount":396759376.0,"Average":6.436249397756491},{"Open":6.4,"Close":6.38,"High":6.59,"Low":6.19,"TurnoverRate":4.08,"Amount":394626448.0,"Average":6.40111935843866},{"Open":6.31,"Close":6.41,"High":6.64,"Low":6.29,"TurnoverRate":4.88,"Amount":477808480.0,"Average":6.472825992717184},{"Open":6.32,"Close":6.55,"High":6.56,"Low":6.08,"TurnoverRate":5.44,"Amount":518940528.0,"Average":6.313244953995623},{"Open":6.4,"Close":6.77,"High":7.15,"Low":6.34,"TurnoverRate":9.12,"Amount":939677792.0,"Average":6.820042937456181},{"Open":6.75,"Close":6.25,"High":6.88,"Low":6.2,"TurnoverRate":6.21,"Amount":606059680.0,"Average":6.459117916318964},{"Open":6.21,"Close":6.09,"High":6.33,"Low":5.93,"TurnoverRate":3.54,"Amount":326507840.0,"Average":6.105666446007756},{"Open":6.09,"Close":5.9,"High":6.27,"Low":5.9,"TurnoverRate":3.22,"Amount":296287760.0,"Average":6.087487569753203},{"Open":5.82,"Close":6.09,"High":6.17,"Low":5.82,"TurnoverRate":3.0,"Amount":273021680.0,"Average":6.0239633207274075},{"Open":6.15,"Close":6.4,"High":6.47,"Low":6.14,"TurnoverRate":3.98,"Amount":381255088.0,"Average":6.341294089077984},{"Open":6.58,"Close":6.69,"High":6.99,"Low":6.38,"TurnoverRate":7.46,"Amount":749623616.0,"Average":6.645334326201525},{"Open":6.6,"Close":6.54,"High":6.65,"Low":6.41,"TurnoverRate":4.6,"Amount":453626384.0,"Average":6.519859319507704},{"Open":6.54,"Close":7.19,"High":7.19,"Low":6.52,"TurnoverRate":8.46,"Amount":888452192.0,"Average":6.951215194132029}]	[7.73,8.0,8.87,7.48,7.06,7.23,6.82,7.02,7.13,6.88]
[{"Open":2.35,"Close":2.33,"High":2.37,"Low":2.3,"TurnoverRate":0.98,"Amount":34439422.0,"Average":2.3359846706911753},{"Open":2.32,"Close":2.33,"High":2.38,"Low":2.29,"TurnoverRate":0.75,"Amount":26212696.0,"Average":2.3261714853664164},{"Open":2.33,"Close":2.41,"High":2.42,"Low":2.32,"TurnoverRate":1.13,"Amount":40530493.0,"Average":2.373563346958854},{"Open":2.4,"Close":2.37,"High":2.42,"Low":2.35,"TurnoverRate":1.04,"Amount":37226252.0,"Average":2.3729427963130587},{"Open":2.4,"Close":2.33,"High":2.4,"Low":2.31,"TurnoverRate":0.83,"Amount":29529155.0,"Average":2.3476268653156627},{"Open":2.31,"Close":2.31,"High":2.34,"Low":2.21,"TurnoverRate":1.14,"Amount":39405928.0,"Average":2.2828664781943737},{"Open":2.29,"Close":2.43,"High":2.43,"Low":2.28,"TurnoverRate":1.96,"Amount":71100029.0,"Average":2.398559818910494},{"Open":2.47,"Close":2.55,"High":2.55,"Low":2.44,"TurnoverRate":3.21,"Amount":122344623.0,"Average":2.51786088695985},{"Open":2.58,"Close":2.49,"High":2.63,"Low":2.46,"TurnoverRate":2.12,"Amount":80616981.0,"Average":2.521053271831757},{"Open":2.49,"Close":2.52,"High":2.55,"Low":2.47,"TurnoverRate":1.03,"Amount":39004430.0,"Average":2.514873464650698},{"Open":2.39,"Close":2.39,"High":2.45,"Low":2.39,"TurnoverRate":0.62,"Amount":22422526.0,"Average":2.3946735729161106},{"Open":2.27,"Close":2.27,"High":2.27,"Low":2.27,"TurnoverRate":0.2,"Amount":6863572.0,"Average":2.27},{"Open":2.16,"Close":2.16,"High":2.16,"Low":2.16,"TurnoverRate":0.23,"Amount":7669080.0,"Average":2.16},{"Open":2.05,"Close":2.19,"High":2.27,"Low":2.05,"TurnoverRate":2.35,"Amount":76323059.0,"Average":2.1499998309816304},{"Open":2.16,"Close":2.08,"High":2.16,"Low":2.08,"TurnoverRate":1.77,"Amount":55961552.0,"Average":2.092286571003417},{"Open":2.07,"Close":2.1,"High":2.12,"Low":1.98,"TurnoverRate":1.19,"Amount":37121923.0,"Average":2.0553977974275637},{"Open":2.08,"Close":2.15,"High":2.2,"Low":2.06,"TurnoverRate":1.04,"Amount":33686621.0,"Average":2.135578863953341},{"Open":2.2,"Close":2.09,"High":2.22,"Low":2.08,"TurnoverRate":0.94,"Amount":30609226.0,"Average":2.144148868356718},{"Open":2.07,"Close":2.04,"High":2.1,"Low":2.04,"TurnoverRate":0.66,"Amount":20606244.0,"Average":2.0616758546858898},{"Open":2.04,"Close":2.03,"High":2.07,"Low":2.02,"TurnoverRate":0.55,"Amount":17166571.0,"Average":2.0516751323636626},{"Open":2.07,"Close":2.0,"High":2.09,"Low":1.99,"TurnoverRate":0.82,"Amount":25095480.0,"Average":2.027884801861788},{"Open":2.01,"Close":2.03,"High":2.03,"Low":1.98,"TurnoverRate":0.44,"Amount":13319235.0,"Average":2.0023504915962596},{"Open":2.01,"Close":2.05,"High":2.05,"Low":2.01,"TurnoverRate":0.55,"Amount":16990239.0,"Average":2.0397179970467123},{"Open":2.05,"Close":2.15,"High":2.15,"Low":2.05,"TurnoverRate":1.09,"Amount":35176134.0,"Average":2.1357182582086653},{"Open":2.17,"Close":2.14,"High":2.17,"Low":2.11,"TurnoverRate":1.09,"Amount":35341574.0,"Average":2.1439665861855595},{"Open":2.13,"Close":2.1,"High":2.16,"Low":2.09,"TurnoverRate":0.78,"Amount":24807073.0,"Average":2.115543360537604},{"Open":2.11,"Close":2.02,"High":2.12,"Low":2.0,"TurnoverRate":2.05,"Amount":62932405.0,"Average":2.0295603700992326},{"Open":1.99,"Close":1.92,"High":2.0,"Low":1.92,"TurnoverRate":1.78,"Amount":51728449.0,"Average":1.9260695163272146},{"Open":1.84,"Close":1.88,"High":1.93,"Low":1.83,"TurnoverRate":1.22,"Amount":34441869.0,"Average":1.8741834358165097},{"Open":1.86,"Close":1.79,"High":1.86,"Low":1.79,"TurnoverRate":1.26,"Amount":34548849.0,"Average":1.814854938093262}]	[1.8,1.62,1.54,1.54,1.61,1.57,1.53,1.48,1.34,1.28]
[{"Open":1.13,"Close":1.13,"High":1.15,"Low":1.12,"TurnoverRate":0.78,"Amount":13249871.0,"Average":1.1302939645979952},{"Open":1.13,"Close":1.12,"High":1.13,"Low":1.11,"TurnoverRate":0.74,"Amount":12568920.0,"Average":1.1210139046209007},{"Open":1.12,"Close":1.12,"High":1.13,"Low":1.1,"TurnoverRate":0.6,"Amount":10082632.0,"Average":1.1133525469020882},{"Open":1.11,"Close":1.11,"High":1.12,"Low":1.09,"TurnoverRate":0.8,"Amount":13379227.0,"Average":1.1030775002061175},{"Open":1.11,"Close":1.12,"High":1.15,"Low":1.1,"TurnoverRate":0.71,"Amount":12038958.0,"Average":1.1219277580004845},{"Open":1.11,"Close":1.12,"High":1.14,"Low":1.09,"TurnoverRate":1.1,"Amount":18477247.0,"Average":1.1098178858663335},{"Open":1.11,"Close":1.08,"High":1.12,"Low":1.08,"TurnoverRate":0.79,"Amount":13110129.0,"Average":1.0944534047935084},{"Open":1.08,"Close":1.07,"High":1.1,"Low":1.06,"TurnoverRate":0.79,"Amount":12922993.0,"Average":1.077086622048491},{"Open":1.07,"Close":1.06,"High":1.07,"Low":1.05,"TurnoverRate":0.78,"Amount":12476297.0,"Average":1.0592702620094752},{"Open":1.07,"Close":1.06,"High":1.1,"Low":1.06,"TurnoverRate":0.88,"Amount":14357964.0,"Average":1.0748749045501504},{"Open":1.06,"Close":1.06,"High":1.07,"Low":1.04,"TurnoverRate":0.8,"Amount":12707882.0,"Average":1.056322951214849},{"Open":1.05,"Close":1.06,"High":1.07,"Low":1.04,"TurnoverRate":0.87,"Amount":13936750.0,"Average":1.0565347585474945},{"Open":1.06,"Close":1.08,"High":1.11,"Low":1.05,"TurnoverRate":0.93,"Amount":15148604.0,"Average":1.0810856098883845},{"Open":1.08,"Close":1.07,"High":1.09,"Low":1.06,"TurnoverRate":0.68,"Amount":10981656.0,"Average":1.0694196011218449},{"Open":1.07,"Close":1.05,"High":1.07,"Low":1.04,"TurnoverRate":0.77,"Amount":12230167.0,"Average":1.053235187736824},{"Open":1.04,"Close":1.0,"High":1.05,"Low":1.0,"TurnoverRate":2.35,"Amount":35840577.0,"Average":1.008982644314007},{"Open":0.97,"Close":0.95,"High":0.97,"Low":0.95,"TurnoverRate":2.06,"Amount":29690631.0,"Average":0.9529605985325553},{"Open":0.91,"Close":0.9,"High":0.93,"Low":0.9,"TurnoverRate":1.88,"Amount":25647532.0,"Average":0.9026244439439157},{"Open":0.88,"Close":0.88,"High":0.93,"Low":0.86,"TurnoverRate":3.3,"Amount":44197135.0,"Average":0.8868818263725988},{"Open":0.87,"Close":0.84,"High":0.89,"Low":0.84,"TurnoverRate":3.54,"Amount":45872889.0,"Average":0.857478849439412},{"Open":0.84,"Close":0.88,"High":0.88,"Low":0.81,"TurnoverRate":3.08,"Amount":39860439.0,"Average":0.8559417940222165},{"Open":0.89,"Close":0.92,"High":0.92,"Low":0.88,"TurnoverRate":1.58,"Amount":21598236.0,"Average":0.906806897333518},{"Open":0.97,"Close":0.97,"High":0.97,"Low":0.97,"TurnoverRate":0.29,"Amount":4248212.0,"Average":0.97},{"Open":1.0,"Close":0.95,"High":1.0,"Low":0.94,"TurnoverRate":3.27,"Amount":48112424.0,"Average":0.9731713552917951},{"Open":0.94,"Close":0.99,"High":1.0,"Low":0.93,"TurnoverRate":2.33,"Amount":34451913.0,"Average":0.9774424206315431},{"Open":0.97,"Close":0.98,"High":1.02,"Low":0.97,"TurnoverRate":2.13,"Amount":31935433.0,"Average":0.9941021761935446},{"Open":0.96,"Close":0.93,"High":0.96,"Low":0.93,"TurnoverRate":1.13,"Amount":15950697.0,"Average":0.9370911494286638},{"Open":0.88,"Close":0.88,"High":0.88,"Low":0.88,"TurnoverRate":0.34,"Amount":4554264.0,"Average":0.88},{"Open":0.84,"Close":0.92,"High":0.92,"Low":0.84,"TurnoverRate":4.41,"Amount":59255955.0,"Average":0.8894619483638547},{"Open":0.89,"Close":0.87,"High":0.93,"Low":0.87,"TurnoverRate":3.34,"Amount":45148687.0,"Average":0.8935804225976535}]	[0.91,0.96,1.01,1.06,1.09,1.08,1.1,1.22,1.31,1.35]
[{"Open":1.48,"Close":1.49,"High":1.5,"Low":1.45,"TurnoverRate":1.02,"Amount":22667092.0,"Average":1.4745317582160236},{"Open":1.48,"Close":1.46,"High":1.49,"Low":1.45,"TurnoverRate":0.9,"Amount":20068918.0,"Average":1.4684538330394317},{"Open":1.42,"Close":1.46,"High":1.49,"Low":1.39,"TurnoverRate":2.3,"Amount":49204777.0,"Average":1.415842574741749},{"Open":1.4,"Close":1.4,"High":1.43,"Low":1.39,"TurnoverRate":1.15,"Amount":24474409.0,"Average":1.408201945926041},{"Open":1.37,"Close":1.35,"High":1.39,"Low":1.34,"TurnoverRate":1.31,"Amount":26928595.0,"Average":1.3645993908896963},{"Open":1.34,"Close":1.37,"High":1.41,"Low":1.34,"TurnoverRate":0.93,"Amount":19297313.0,"Average":1.3778086935412472},{"Open":1.38,"Close":1.36,"High":1.4,"Low":1.34,"TurnoverRate":1.14,"Amount":23506903.0,"Average":1.3687892974641163},{"Open":1.36,"Close":1.39,"High":1.42,"Low":1.33,"TurnoverRate":0.95,"Amount":19995501.0,"Average":1.3889622811892193},{"Open":1.39,"Close":1.4,"High":1.42,"Low":1.37,"TurnoverRate":1.11,"Amount":23476906.0,"Average":1.4003021663406021},{"Open":1.39,"Close":1.47,"High":1.47,"Low":1.37,"TurnoverRate":1.19,"Amount":25703695.0,"Average":1.4322160496578777},{"Open":1.51,"Close":1.54,"High":1.54,"Low":1.49,"TurnoverRate":1.76,"Amount":40718828.0,"Average":1.5341859010587393},{"Open":1.56,"Close":1.53,"High":1.61,"Low":1.46,"TurnoverRate":2.41,"Amount":55882622.0,"Average":1.5350597458535005},{"Open":1.46,"Close":1.45,"High":1.49,"Low":1.45,"TurnoverRate":1.22,"Amount":26819651.0,"Average":1.460160881116749},{"Open":1.4,"Close":1.43,"High":1.45,"Low":1.38,"TurnoverRate":1.67,"Amount":35280847.0,"Average":1.3978093192974672},{"Open":1.43,"Close":1.41,"High":1.48,"Low":1.4,"TurnoverRate":0.9,"Amount":19514901.0,"Average":1.4377947807379465},{"Open":1.38,"Close":1.37,"High":1.4,"Low":1.36,"TurnoverRate":0.81,"Amount":16757581.0,"Average":1.3754098508663215},{"Open":1.31,"Close":1.32,"High":1.36,"Low":1.3,"TurnoverRate":1.23,"Amount":24640513.0,"Average":1.323257648581448},{"Open":1.37,"Close":1.34,"High":1.38,"Low":1.33,"TurnoverRate":1.03,"Amount":21117739.0,"Average":1.3516391018830247},{"Open":1.34,"Close":1.27,"High":1.34,"Low":1.27,"TurnoverRate":1.31,"Amount":25489229.0,"Average":1.2882261463740063},{"Open":1.27,"Close":1.23,"High":1.3,"Low":1.23,"TurnoverRate":1.02,"Amount":19442723.0,"Average":1.265637482098685},{"Open":1.21,"Close":1.18,"High":1.23,"Low":1.17,"TurnoverRate":1.35,"Amount":24308582.0,"Average":1.1892012660766789},{"Open":1.13,"Close":1.24,"High":1.24,"Low":1.13,"TurnoverRate":1.31,"Amount":23444721.0,"Average":1.1844836105329104},{"Open":1.2,"Close":1.27,"High":1.29,"Low":1.2,"TurnoverRate":1.64,"Amount":31368305.0,"Average":1.2631193122332287},{"Open":1.28,"Close":1.28,"High":1.31,"Low":1.25,"TurnoverRate":0.88,"Amount":17025541.0,"Average":1.275483844384678},{"Open":1.3,"Close":1.28,"High":1.3,"Low":1.27,"TurnoverRate":0.78,"Amount":15038770.0,"Average":1.282012002796106},{"Open":1.28,"Close":1.23,"High":1.28,"Low":1.22,"TurnoverRate":0.79,"Amount":14815462.0,"Average":1.243481640018465},{"Open":1.23,"Close":1.25,"High":1.25,"Low":1.19,"TurnoverRate":0.74,"Amount":13592888.0,"Average":1.2173898402235437},{"Open":1.22,"Close":1.19,"High":1.24,"Low":1.19,"TurnoverRate":0.87,"Amount":15804198.0,"Average":1.2035058407834418},{"Open":1.17,"Close":1.18,"High":1.21,"Low":1.17,"TurnoverRate":0.73,"Amount":13213740.0,"Average":1.1895589704810003},{"Open":1.14,"Close":1.24,"High":1.24,"Low":1.13,"TurnoverRate":1.22,"Amount":22117821.0,"Average":1.1950992321865663}]	[1.3,1.24,1.25,1.23,1.2,1.17,1.18,1.11,1.11,1.04]
[{"Open":7.42,"Close":7.53,"High":7.55,"Low":7.31,"TurnoverRate":2.26,"Amount":312097168.0,"Average":19.126765334951248},{"Open":7.49,"Close":7.81,"High":7.88,"Low":7.38,"TurnoverRate":2.97,"Amount":421613232.0,"Average":19.69575461429579},{"Open":7.85,"Close":7.81,"High":7.87,"Low":7.68,"TurnoverRate":1.74,"Amount":249171176.0,"Average":19.908847837898303},{"Open":7.79,"Close":7.78,"High":7.9,"Low":7.77,"TurnoverRate":1.43,"Amount":205772719.0,"Average":20.02673690254893},{"Open":7.73,"Close":7.7,"High":7.93,"Low":7.69,"TurnoverRate":2.6,"Amount":375502880.0,"Average":20.021160951837615},{"Open":7.69,"Close":7.45,"High":7.8,"Low":7.41,"TurnoverRate":2.17,"Amount":303033776.0,"Average":19.40074239582066},{"Open":7.45,"Close":8.21,"High":8.21,"Low":7.43,"TurnoverRate":6.21,"Amount":921371216.0,"Average":20.5930743957552},{"Open":8.29,"Close":8.53,"High":8.6,"Low":8.25,"TurnoverRate":8.4,"Amount":1308107088.0,"Average":21.621354595897238},{"Open":8.41,"Close":8.29,"High":8.58,"Low":8.23,"TurnoverRate":3.48,"Amount":537178272.0,"Average":21.39232011724039},{"Open":8.25,"Close":8.45,"High":8.53,"Low":8.2,"TurnoverRate":3.36,"Amount":517322912.0,"Average":21.388646369093888},{"Open":8.22,"Close":8.21,"High":8.55,"Low":8.01,"TurnoverRate":3.99,"Amount":611675344.0,"Average":21.27440617424361},{"Open":8.25,"Close":8.45,"High":8.5,"Low":8.23,"TurnoverRate":4.51,"Amount":695459472.0,"Average":21.399016357124395},{"Open":8.57,"Close":8.63,"High":8.87,"Low":8.57,"TurnoverRate":5.58,"Amount":894068112.0,"Average":22.250684691500588},{"Open":8.63,"Close":8.92,"High":9.0,"Low":8.58,"TurnoverRate":5.87,"Amount":956517088.0,"Average":22.59757864124002},{"Open":8.89,"Close":8.85,"High":8.97,"Low":8.73,"TurnoverRate":3.61,"Amount":586397920.0,"Average":22.538855833833004},{"Open":8.85,"Close":8.89,"High":8.97,"Low":8.79,"TurnoverRate":2.84,"Amount":462263888.0,"Average":22.609898068984407},{"Open":8.94,"Close":8.77,"High":9.08,"Low":8.71,"TurnoverRate":3.55,"Amount":579501200.0,"Average":22.64879779883063},{"Open":8.71,"Close":8.5,"High":8.73,"Low":8.49,"TurnoverRate":3.82,"Amount":604602544.0,"Average":21.956006246141555},{"Open":8.45,"Close":8.5,"High":8.6,"Low":8.41,"TurnoverRate":1.79,"Amount":281312320.0,"Average":21.7838529325218},{"Open":8.53,"Close":8.48,"High":8.65,"Low":8.45,"TurnoverRate":1.72,"Amount":269786832.0,"Average":21.819646080683253},{"Open":8.37,"Close":8.53,"High":8.65,"Low":8.32,"TurnoverRate":1.69,"Amount":264664061.0,"Average":21.786815910568905},{"Open":8.64,"Close":8.63,"High":8.67,"Low":8.49,"TurnoverRate":1.92,"Amount":304067632.0,"Average":21.964332656731944},{"Open":8.65,"Close":8.44,"High":8.69,"Low":8.43,"TurnoverRate":2.02,"Amount":318718448.0,"Average":21.89646997396209},{"Open":8.5,"Close":8.28,"High":8.56,"Low":8.27,"TurnoverRate":2.24,"Amount":347682880.0,"Average":21.537019853191687},{"Open":8.28,"Close":8.05,"High":8.39,"Low":8.03,"TurnoverRate":2.01,"Amount":302891200.0,"Average":20.883863316693787},{"Open":7.99,"Close":7.98,"High":8.11,"Low":7.96,"TurnoverRate":1.21,"Amount":178363595.0,"Average":20.53295209918611},{"Open":8.09,"Close":8.22,"High":8.25,"Low":7.97,"TurnoverRate":1.38,"Amount":206742955.0,"Average":20.815633652500477},{"Open":8.27,"Close":8.29,"High":8.35,"Low":8.21,"TurnoverRate":1.49,"Amount":226525641.0,"Average":21.14552269735921},{"Open":8.3,"Close":8.32,"High":8.35,"Low":8.23,"TurnoverRate":1.34,"Amount":204345444.0,"Average":21.180741938493114},{"Open":8.34,"Close":8.49,"High":8.55,"Low":8.29,"TurnoverRate":2.5,"Amount":389227184.0,"Average":21.64597970135973}]	[8.5,8.75,8.77,8.71,8.74,8.99,9.31,9.27,9.33,9.61]
[{"Open":11.42,"Close":11.61,"High":12.04,"Low":11.37,"TurnoverRate":7.44,"Amount":1596380144.0,"Average":29.79015897364124},{"Open":11.75,"Close":11.81,"High":12.09,"Low":11.42,"TurnoverRate":5.42,"Amount":1169018448.0,"Average":29.93422890489567},{"Open":11.95,"Close":11.56,"High":12.56,"Low":10.73,"TurnoverRate":12.53,"Amount":2688916832.0,"Average":29.773176870763365},{"Open":11.61,"Close":12.74,"High":12.74,"Low":11.61,"TurnoverRate":10.39,"Amount":2343747664.0,"Average":31.2900200790345},{"Open":12.97,"Close":13.53,"High":14.0,"Low":12.55,"TurnoverRate":11.45,"Amount":2754926784.0,"Average":33.37294725480529},{"Open":13.53,"Close":13.74,"High":14.25,"Low":12.86,"TurnoverRate":8.26,"Amount":2077362272.0,"Average":34.900278078316205},{"Open":14.21,"Close":13.56,"High":14.41,"Low":13.46,"TurnoverRate":6.3,"Amount":1588383344.0,"Average":34.96831692846214},{"Open":13.41,"Close":13.85,"High":14.09,"Low":13.19,"TurnoverRate":5.73,"Amount":1436857584.0,"Average":34.79267813946055},{"Open":13.86,"Close":15.21,"High":15.25,"Low":13.74,"TurnoverRate":6.82,"Amount":1811337824.0,"Average":36.8620368226007},{"Open":15.33,"Close":15.43,"High":15.89,"Low":15.03,"TurnoverRate":5.45,"Amount":1537855920.0,"Average":39.12850567518262},{"Open":15.5,"Close":15.29,"High":16.33,"Low":15.09,"TurnoverRate":6.09,"Amount":1754562432.0,"Average":39.95715051547331},{"Open":15.25,"Close":15.79,"High":15.85,"Low":15.21,"TurnoverRate":4.66,"Amount":1325700000.0,"Average":39.44854757214529},{"Open":15.81,"Close":15.57,"High":16.01,"Low":14.83,"TurnoverRate":6.89,"Amount":1921293840.0,"Average":38.70696679284968},{"Open":15.41,"Close":16.03,"High":16.05,"Low":15.01,"TurnoverRate":6.17,"Amount":1750404240.0,"Average":39.38759104870557},{"Open":16.05,"Close":16.61,"High":17.11,"Low":16.05,"TurnoverRate":5.31,"Amount":1611140528.0,"Average":42.11713680732372},{"Open":16.61,"Close":16.56,"High":17.21,"Low":15.81,"TurnoverRate":5.56,"Amount":1690814912.0,"Average":42.16380378593106},{"Open":17.11,"Close":17.02,"High":18.23,"Low":16.93,"TurnoverRate":8.37,"Amount":2693620000.0,"Average":44.66113104436236},{"Open":17.67,"Close":18.16,"High":18.46,"Low":16.17,"TurnoverRate":6.78,"Amount":2183062720.0,"Average":44.70283034708713},{"Open":18.67,"Close":18.81,"High":19.89,"Low":18.53,"TurnoverRate":6.34,"Amount":2198206112.0,"Average":48.09226618476813},{"Open":18.89,"Close":19.16,"High":19.23,"Low":18.34,"TurnoverRate":6.41,"Amount":2194518432.0,"Average":47.475838949115065},{"Open":19.42,"Close":19.45,"High":20.21,"Low":18.42,"TurnoverRate":5.47,"Amount":1928542848.0,"Average":48.9176180173142},{"Open":21.42,"Close":21.42,"High":21.42,"Low":21.42,"TurnoverRate":0.3,"Amount":116128575.0,"Average":54.010778568438674},{"Open":21.42,"Close":19.26,"High":21.57,"Low":19.26,"TurnoverRate":8.65,"Amount":3128023536.0,"Average":50.18198108243387},{"Open":18.17,"Close":17.85,"High":19.05,"Low":17.31,"TurnoverRate":8.36,"Amount":2707523408.0,"Average":44.91675182112421},{"Open":17.61,"Close":18.13,"High":18.41,"Low":16.81,"TurnoverRate":5.68,"Amount":1833843968.0,"Average":44.79159311899603},{"Open":17.59,"Close":16.3,"High":18.09,"Low":16.3,"TurnoverRate":6.25,"Amount":1951774144.0,"Average":43.3463656351466},{"Open":15.82,"Close":15.89,"High":16.75,"Low":15.02,"TurnoverRate":6.3,"Amount":1810188624.0,"Average":39.844526218708246},{"Open":15.9,"Close":16.35,"High":16.53,"Low":14.42,"TurnoverRate":4.85,"Amount":1416308352.0,"Average":40.51584528376372},{"Open":16.61,"Close":15.93,"High":16.69,"Low":15.61,"TurnoverRate":4.78,"Amount":1398246848.0,"Average":40.61660246038547},{"Open":16.39,"Close":14.96,"High":16.57,"Low":14.73,"TurnoverRate":5.16,"Amount":1475064688.0,"Average":39.646414858018304}]	[14.33,13.63,12.08,13.41,15.05,15.05,14.61,12.65,12.99,13.65]
[{"Open":7.27,"Close":7.07,"High":7.57,"Low":7.05,"TurnoverRate":2.77,"Amount":423647392.0,"Average":18.628250213259932},{"Open":7.2,"Close":7.13,"High":7.24,"Low":6.97,"TurnoverRate":1.53,"Amount":226520780.0,"Average":18.083325749411248},{"Open":7.05,"Close":7.5,"High":7.52,"Low":6.97,"TurnoverRate":1.99,"Amount":305090896.0,"Average":18.656114080252426},{"Open":7.5,"Close":7.67,"High":7.8,"Low":7.48,"TurnoverRate":2.23,"Amount":356944464.0,"Average":19.52863901958639},{"Open":7.5,"Close":7.52,"High":7.73,"Low":7.45,"TurnoverRate":1.96,"Amount":311096416.0,"Average":19.322158690723892},{"Open":7.57,"Close":7.72,"High":7.77,"Low":7.52,"TurnoverRate":1.56,"Amount":249036816.0,"Average":19.50690207259568},{"Open":7.62,"Close":7.29,"High":7.71,"Low":7.25,"TurnoverRate":1.81,"Amount":281801152.0,"Average":18.987376747633327},{"Open":7.39,"Close":7.46,"High":7.49,"Low":7.18,"TurnoverRate":0.99,"Amount":153540394.0,"Average":18.842086442175535},{"Open":7.26,"Close":7.21,"High":7.37,"Low":7.1,"TurnoverRate":1.81,"Amount":273496624.0,"Average":18.46166366281228},{"Open":7.21,"Close":7.16,"High":7.29,"Low":7.09,"TurnoverRate":1.16,"Amount":174388423.0,"Average":18.336795158932947},{"Open":7.47,"Close":7.56,"High":7.67,"Low":7.38,"TurnoverRate":1.86,"Amount":293660672.0,"Average":19.21083539401552},{"Open":7.69,"Close":8.05,"High":8.17,"Low":7.61,"TurnoverRate":3.33,"Amount":554023360.0,"Average":20.305127011643805},{"Open":8.22,"Close":8.37,"High":8.69,"Low":8.19,"TurnoverRate":4.46,"Amount":782802336.0,"Average":21.428439845610576},{"Open":8.33,"Close":8.39,"High":8.57,"Low":8.25,"TurnoverRate":3.0,"Amount":526893552.0,"Average":21.428192998438313},{"Open":8.4,"Close":8.17,"High":8.47,"Low":8.15,"TurnoverRate":2.6,"Amount":448691888.0,"Average":21.060304246401095},{"Open":8.17,"Close":8.57,"High":8.7,"Low":8.1,"TurnoverRate":3.71,"Amount":652675296.0,"Average":21.473184514507366},{"Open":8.65,"Close":8.57,"High":8.75,"Low":8.41,"TurnoverRate":4.0,"Amount":712929360.0,"Average":21.736181370277325},{"Open":8.65,"Close":8.79,"High":8.97,"Low":8.58,"TurnoverRate":4.07,"Amount":743031376.0,"Average":22.271053229466087},{"Open":8.83,"Close":8.89,"High":8.93,"Low":8.55,"TurnoverRate":4.25,"Amount":778599296.0,"Average":22.319412000779717},{"Open":8.96,"Close":8.24,"High":9.25,"Low":8.13,"TurnoverRate":6.4,"Amount":1182007472.0,"Average":22.5170871988692},{"Open":8.23,"Close":8.63,"High":8.65,"Low":8.15,"TurnoverRate":3.68,"Amount":645311120.0,"Average":21.394696673319586},{"Open":8.79,"Close":9.03,"High":9.13,"Low":8.67,"TurnoverRate":4.43,"Amount":820179152.0,"Average":22.58301995682629},{"Open":9.09,"Close":9.05,"High":9.25,"Low":8.81,"TurnoverRate":4.15,"Amount":778674176.0,"Average":22.87694971722365},{"Open":8.91,"Close":8.95,"High":9.03,"Low":8.46,"TurnoverRate":3.09,"Amount":564341184.0,"Average":22.262770039172988},{"Open":8.97,"Close":8.77,"High":9.01,"Low":8.61,"TurnoverRate":3.52,"Amount":648847488.0,"Average":22.48344489914723},{"Open":8.49,"Close":8.3,"High":8.7,"Low":8.28,"TurnoverRate":2.22,"Amount":393342560.0,"Average":21.574414076426482},{"Open":8.29,"Close":8.36,"High":8.49,"Low":8.25,"TurnoverRate":2.0,"Amount":347926256.0,"Average":21.237418496340652},{"Open":8.44,"Close":8.83,"High":8.84,"Low":8.41,"TurnoverRate":3.33,"Amount":600777696.0,"Average":22.003446260227513},{"Open":8.88,"Close":8.99,"High":9.09,"Low":8.76,"TurnoverRate":4.74,"Amount":884222080.0,"Average":22.730820032031094},{"Open":9.18,"Close":9.35,"High":9.45,"Low":9.18,"TurnoverRate":4.37,"Amount":848076464.0,"Average":23.676059854829703}]	[9.21,9.73,10.05,10.67,10.17,9.59,10.33,10.01,10.05,11.45]
[{"Open":9.33,"Close":9.94,"High":10.02,"Low":9.25,"TurnoverRate":5.17,"Amount":1044879488.0,"Average":24.700358090122972},{"Open":9.85,"Close":9.78,"High":10.14,"Low":9.63,"TurnoverRate":4.16,"Amount":852799424.0,"Average":25.072528216903386},{"Open":9.6,"Close":9.1,"High":9.98,"Low":9.1,"TurnoverRate":3.72,"Amount":741261760.0,"Average":24.366778212419053},{"Open":9.34,"Close":9.59,"High":9.6,"Low":9.09,"TurnoverRate":3.85,"Amount":753906080.0,"Average":23.92031322380653},{"Open":9.81,"Close":9.69,"High":9.93,"Low":9.54,"TurnoverRate":3.41,"Amount":690200512.0,"Average":24.70985142595284},{"Open":9.49,"Close":8.71,"High":9.61,"Low":8.71,"TurnoverRate":3.65,"Amount":692215424.0,"Average":23.168296890322882},{"Open":8.82,"Close":8.79,"High":8.85,"Low":7.97,"TurnoverRate":4.9,"Amount":852352752.0,"Average":21.271965120428856},{"Open":8.55,"Close":8.09,"High":8.69,"Low":7.99,"TurnoverRate":2.96,"Amount":517936752.0,"Average":21.374787546634092},{"Open":8.13,"Close":8.64,"High":8.78,"Low":8.03,"TurnoverRate":3.19,"Amount":558030240.0,"Average":21.388827817767865},{"Open":8.57,"Close":8.68,"High":8.9,"Low":8.44,"TurnoverRate":2.91,"Amount":526585968.0,"Average":22.09454704132453},{"Open":8.74,"Close":9.09,"High":9.25,"Low":8.69,"TurnoverRate":3.08,"Amount":579764912.0,"Average":22.989210991712596},{"Open":8.91,"Close":9.0,"High":9.13,"Low":8.67,"TurnoverRate":2.97,"Amount":550504320.0,"Average":22.630192262631496},{"Open":9.07,"Close":9.11,"High":9.36,"Low":9.06,"TurnoverRate":3.1,"Amount":593936992.0,"Average":23.38067669439316},{"Open":9.2,"Close":9.2,"High":9.33,"Low":9.05,"TurnoverRate":2.6,"Amount":496357632.0,"Average":23.306676683821042},{"Open":8.77,"Close":9.28,"High":9.44,"Low":8.77,"TurnoverRate":2.86,"Amount":544194912.0,"Average":23.229488835483995},{"Open":9.37,"Close":9.77,"High":9.91,"Low":9.3,"TurnoverRate":3.91,"Amount":785070464.0,"Average":24.50519444765255},{"Open":9.73,"Close":10.03,"High":10.13,"Low":9.61,"TurnoverRate":4.24,"Amount":870825760.0,"Average":25.08355445458997},{"Open":10.07,"Close":9.79,"High":10.09,"Low":9.72,"TurnoverRate":3.73,"Amount":764368096.0,"Average":25.059770111927822},{"Open":9.81,"Close":9.86,"High":10.05,"Low":9.77,"TurnoverRate":2.86,"Amount":589102496.0,"Average":25.168221612707526},{"Open":10.0,"Close":10.34,"High":10.4,"Low":9.79,"TurnoverRate":4.94,"Amount":1028207424.0,"Average":25.40169880354465},{"Open":10.25,"Close":9.89,"High":10.25,"Low":9.69,"TurnoverRate":5.1,"Amount":1053366880.0,"Average":25.253147872450093},{"Open":9.87,"Close":9.7,"High":9.97,"Low":9.37,"TurnoverRate":4.39,"Amount":877372944.0,"Average":24.41969957332398},{"Open":9.65,"Close":8.71,"High":9.79,"Low":8.71,"TurnoverRate":5.33,"Amount":1013992256.0,"Average":23.25520966543433},{"Open":8.81,"Close":8.59,"High":8.89,"Low":8.33,"TurnoverRate":3.59,"Amount":647337984.0,"Average":22.03583750331897},{"Open":8.41,"Close":7.77,"High":8.51,"Low":7.72,"TurnoverRate":4.68,"Amount":771089232.0,"Average":20.1131850537985},{"Open":7.77,"Close":8.1,"High":8.24,"Low":7.69,"TurnoverRate":3.62,"Amount":600024688.0,"Average":20.265695574491943},{"Open":8.25,"Close":8.65,"High":8.68,"Low":8.19,"TurnoverRate":4.01,"Amount":708921296.0,"Average":21.581673815692135},{"Open":8.79,"Close":8.58,"High":9.03,"Low":8.57,"TurnoverRate":3.72,"Amount":684266752.0,"Average":22.44483648553791},{"Open":8.49,"Close":8.32,"High":8.65,"Low":8.21,"TurnoverRate":3.39,"Amount":595885984.0,"Average":21.456281087854357},{"Open":8.52,"Close":8.54,"High":8.76,"Low":8.47,"TurnoverRate":1.88,"Amount":336394960.0,"Average":21.882193456059326}]	[8.45,8.21,8.45,8.22,8.78,8.9,8.84,8.7,9.25,9.65]
[{"Open":10.94,"Close":10.9,"High":11.25,"Low":10.83,"TurnoverRate":5.22,"Amount":1195043680.0,"Average":27.986447092326138},{"Open":10.61,"Close":11.11,"High":11.19,"Low":10.57,"TurnoverRate":3.95,"Amount":902242080.0,"Average":27.869858587605872},{"Open":11.15,"Close":11.09,"High":11.25,"Low":10.96,"TurnoverRate":3.2,"Amount":737665952.0,"Average":28.152717585860785},{"Open":11.0,"Close":10.77,"High":11.07,"Low":10.66,"TurnoverRate":2.96,"Amount":662468848.0,"Average":27.314698596473868},{"Open":10.89,"Close":10.79,"High":11.09,"Low":10.73,"TurnoverRate":2.56,"Amount":579743728.0,"Average":27.633029775835197},{"Open":10.67,"Close":11.1,"High":11.1,"Low":10.33,"TurnoverRate":3.63,"Amount":804313440.0,"Average":27.10489753690929},{"Open":11.11,"Close":11.25,"High":11.44,"Low":10.99,"TurnoverRate":5.12,"Amount":1192467120.0,"Average":28.428083191089666},{"Open":11.17,"Close":10.87,"High":11.17,"Low":10.76,"TurnoverRate":3.27,"Amount":744420384.0,"Average":27.777812836998258},{"Open":10.81,"Close":11.53,"High":11.57,"Low":10.81,"TurnoverRate":4.85,"Amount":1138631568.0,"Average":28.664866699226124},{"Open":11.54,"Close":11.44,"High":11.76,"Low":11.35,"TurnoverRate":4.68,"Amount":1119417968.0,"Average":29.20764302226675},{"Open":11.53,"Close":11.68,"High":11.93,"Low":11.53,"TurnoverRate":4.92,"Amount":1195164544.0,"Average":29.69212742752516},{"Open":11.65,"Close":11.42,"High":11.85,"Low":11.38,"TurnoverRate":4.07,"Amount":972367792.0,"Average":29.219450389295062},{"Open":11.47,"Close":11.49,"High":11.63,"Low":11.24,"TurnoverRate":3.0,"Amount":711808544.0,"Average":28.975235955239132},{"Open":11.5,"Close":11.47,"High":11.65,"Low":11.27,"TurnoverRate":2.74,"Amount":652421296.0,"Average":29.06147057644423},{"Open":11.41,"Close":11.68,"High":11.85,"Low":11.3,"TurnoverRate":3.83,"Amount":916639824.0,"Average":29.221665811243763},{"Open":11.45,"Close":10.77,"High":11.57,"Low":10.76,"TurnoverRate":3.51,"Amount":817538816.0,"Average":28.48696338161659},{"Open":10.77,"Close":10.73,"High":10.97,"Low":10.57,"TurnoverRate":2.11,"Amount":470755920.0,"Average":27.230527886717802},{"Open":10.59,"Close":11.13,"High":11.35,"Low":10.58,"TurnoverRate":2.91,"Amount":669377200.0,"Average":28.089449522035064},{"Open":11.1,"Close":11.09,"High":11.27,"Low":10.95,"TurnoverRate":2.24,"Amount":515796560.0,"Average":28.158369227577698},{"Open":11.17,"Close":11.01,"High":11.28,"Low":10.91,"TurnoverRate":2.1,"Amount":484641616.0,"Average":28.12745156759643},{"Open":11.05,"Close":11.54,"High":11.61,"Low":11.05,"TurnoverRate":4.42,"Amount":1045985344.0,"Average":28.920667341307364},{"Open":11.53,"Close":11.25,"High":11.75,"Low":11.17,"TurnoverRate":3.19,"Amount":757179520.0,"Average":29.017046634705665},{"Open":11.33,"Close":11.55,"High":11.57,"Low":11.14,"TurnoverRate":2.1,"Amount":495462720.0,"Average":28.76249390456287},{"Open":11.47,"Close":11.26,"High":11.5,"Low":11.21,"TurnoverRate":1.99,"Amount":468439680.0,"Average":28.68759140180048},{"Open":11.25,"Close":11.04,"High":11.39,"Low":10.21,"TurnoverRate":2.78,"Amount":637867920.0,"Average":28.018814268834255},{"Open":11.03,"Close":11.48,"High":11.53,"Low":11.01,"TurnoverRate":2.78,"Amount":655979200.0,"Average":28.8205686970581},{"Open":11.45,"Close":11.77,"High":11.99,"Low":11.38,"TurnoverRate":4.24,"Amount":1026165312.0,"Average":29.593893911734426},{"Open":11.81,"Close":11.64,"High":11.85,"Low":11.51,"TurnoverRate":2.58,"Amount":622793536.0,"Average":29.50467522254279},{"Open":11.69,"Close":11.65,"High":11.82,"Low":11.51,"TurnoverRate":1.74,"Amount":420347584.0,"Average":29.47842378765034},{"Open":11.68,"Close":11.58,"High":11.96,"Low":11.58,"TurnoverRate":2.61,"Amount":635996896.0,"Average":29.711844899675317}]	[11.38,11.64,11.4,11.38,11.37,11.62,11.44,11.64,12.39,12.5]
[{"Open":13.72,"Close":13.83,"High":14.19,"Low":13.71,"TurnoverRate":1.91,"Amount":691235072.0,"Average":35.13623097646521},{"Open":14.0,"Close":14.18,"High":14.28,"Low":13.91,"TurnoverRate":1.58,"Amount":578391728.0,"Average":35.65916942046856},{"Open":14.18,"Close":13.98,"High":14.27,"Low":13.89,"TurnoverRate":1.07,"Amount":390152624.0,"Average":35.47841882712401},{"Open":14.11,"Close":14.03,"High":14.23,"Low":13.89,"TurnoverRate":0.86,"Amount":312099760.0,"Average":35.45701756379087},{"Open":14.05,"Close":13.88,"High":14.08,"Low":13.83,"TurnoverRate":0.65,"Amount":233315485.0,"Average":35.10192649094301},{"Open":13.96,"Close":14.28,"High":14.39,"Low":13.89,"TurnoverRate":1.9,"Amount":703410256.0,"Average":35.9412734082397},{"Open":14.39,"Close":14.56,"High":14.63,"Low":14.28,"TurnoverRate":1.56,"Amount":586435408.0,"Average":36.47576150372573},{"Open":14.56,"Close":14.4,"High":14.61,"Low":14.29,"TurnoverRate":1.16,"Amount":434554992.0,"Average":36.39854859784903},{"Open":14.33,"Close":13.74,"High":14.35,"Low":13.74,"TurnoverRate":1.69,"Amount":612655904.0,"Average":35.253669994533475},{"Open":13.78,"Close":13.67,"High":13.83,"Low":13.43,"TurnoverRate":1.26,"Amount":442026720.0,"Average":34.20650503393359},{"Open":13.81,"Close":13.94,"High":14.04,"Low":13.71,"TurnoverRate":1.04,"Amount":376646752.0,"Average":35.11203057704857},{"Open":13.87,"Close":14.32,"High":14.5,"Low":13.87,"TurnoverRate":2.05,"Amount":759442272.0,"Average":36.01864252277718},{"Open":14.28,"Close":14.43,"High":14.56,"Low":14.25,"TurnoverRate":0.99,"Amount":370934080.0,"Average":36.3586006802521},{"Open":14.49,"Close":14.52,"High":14.64,"Low":14.29,"TurnoverRate":1.5,"Amount":563074656.0,"Average":36.563526776147896},{"Open":14.63,"Close":15.02,"High":15.16,"Low":14.53,"TurnoverRate":2.02,"Amount":778502496.0,"Average":37.57849927835997},{"Open":15.01,"Close":14.83,"High":15.13,"Low":14.71,"TurnoverRate":1.28,"Amount":494438512.0,"Average":37.564464839239044},{"Open":14.77,"Close":14.79,"High":14.91,"Low":14.71,"TurnoverRate":0.85,"Amount":326090144.0,"Average":37.25509762478721},{"Open":14.74,"Close":14.75,"High":14.81,"Low":14.47,"TurnoverRate":0.88,"Amount":332475936.0,"Average":36.90691413664872},{"Open":14.72,"Close":14.64,"High":14.92,"Low":14.62,"TurnoverRate":1.18,"Amount":451141712.0,"Average":37.24134984315668},{"Open":14.6,"Close":14.68,"High":14.72,"Low":14.4,"TurnoverRate":0.84,"Amount":317761808.0,"Average":36.71509543836946},{"Open":14.74,"Close":14.6,"High":14.83,"Low":14.51,"TurnoverRate":0.82,"Amount":310370032.0,"Average":36.80728057588084},{"Open":14.75,"Close":15.37,"High":15.43,"Low":14.69,"TurnoverRate":2.75,"Amount":1081298176.0,"Average":38.22435418301624},{"Open":15.37,"Close":15.38,"High":15.49,"Low":15.15,"TurnoverRate":1.33,"Amount":526311344.0,"Average":38.596062303833854},{"Open":15.4,"Close":15.62,"High":15.93,"Low":15.4,"TurnoverRate":1.72,"Amount":702550128.0,"Average":39.67618232234528},{"Open":15.58,"Close":15.39,"High":15.74,"Low":15.08,"TurnoverRate":1.1,"Amount":440340640.0,"Average":38.765792763447486},{"Open":15.37,"Close":15.71,"High":15.81,"Low":15.29,"TurnoverRate":1.29,"Amount":522127984.0,"Average":39.2858044467853},{"Open":15.79,"Close":15.47,"High":15.91,"Low":15.34,"TurnoverRate":1.2,"Amount":485533456.0,"Average":39.27310976300251},{"Open":15.39,"Close":15.23,"High":15.48,"Low":15.14,"TurnoverRate":0.92,"Amount":364306432.0,"Average":38.43178631333537},{"Open":14.99,"Close":15.5,"High":15.58,"Low":14.88,"TurnoverRate":1.09,"Amount":433172496.0,"Average":38.67577039490719},{"Open":15.51,"Close":15.67,"High":15.72,"Low":15.35,"TurnoverRate":0.98,"Amount":395942928.0,"Average":39.20304639695836}]	[15.62,15.6,15.59,15.01,15.88,15.84,15.88,15.96,15.48,15.27]
[{"Open":12.56,"Close":12.58,"High":12.73,"Low":12.51,"TurnoverRate":0.61,"Amount":199964718.0,"Average":31.862825137831035},{"Open":12.66,"Close":12.65,"High":12.79,"Low":12.61,"TurnoverRate":0.75,"Amount":246742248.0,"Average":31.996245655895017},{"Open":12.68,"Close":12.56,"High":12.75,"Low":12.19,"TurnoverRate":1.18,"Amount":382385776.0,"Average":31.619115723322444},{"Open":12.6,"Close":13.01,"High":13.02,"Low":12.6,"TurnoverRate":1.47,"Amount":491799616.0,"Average":32.51933215634154},{"Open":12.94,"Close":13.13,"High":13.17,"Low":12.9,"TurnoverRate":1.15,"Amount":390437520.0,"Average":33.03361591958983},{"Open":12.97,"Close":12.88,"High":13.12,"Low":12.85,"TurnoverRate":0.9,"Amount":301503248.0,"Average":32.67194555818036},{"Open":12.87,"Close":12.94,"High":13.09,"Low":12.81,"TurnoverRate":1.04,"Amount":350665840.0,"Average":32.65561960459291},{"Open":12.99,"Close":13.0,"High":13.12,"Low":12.93,"TurnoverRate":0.56,"Amount":188046578.0,"Average":32.86608256431767},{"Open":13.05,"Close":12.92,"High":13.14,"Low":12.87,"TurnoverRate":0.65,"Amount":220608971.0,"Average":32.84533409760891},{"Open":12.89,"Close":12.99,"High":13.02,"Low":12.84,"TurnoverRate":0.56,"Amount":188709479.0,"Average":32.72853830278014},{"Open":13.07,"Close":12.99,"High":13.08,"Low":12.94,"TurnoverRate":0.5,"Amount":169649690.0,"Average":32.800295812226906},{"Open":13.08,"Close":13.02,"High":13.1,"Low":12.98,"TurnoverRate":0.48,"Amount":161412194.0,"Average":32.872165448139626},{"Open":13.02,"Close":13.12,"High":13.12,"Low":12.89,"TurnoverRate":0.76,"Amount":257678169.0,"Average":32.89690523305545},{"Open":13.16,"Close":13.55,"High":13.67,"Low":13.1,"TurnoverRate":1.6,"Amount":558391248.0,"Average":33.94785226616409},{"Open":13.48,"Close":13.57,"High":13.61,"Low":13.37,"TurnoverRate":1.01,"Amount":354609984.0,"Average":34.05585386935059},{"Open":13.56,"Close":13.55,"High":13.64,"Low":13.48,"TurnoverRate":0.77,"Amount":271722064.0,"Average":34.19349960989606},{"Open":13.58,"Close":13.39,"High":13.61,"Low":13.39,"TurnoverRate":0.63,"Amount":219161945.0,"Average":33.93125019352841},{"Open":13.38,"Close":13.43,"High":13.55,"Low":13.23,"TurnoverRate":0.89,"Amount":308412800.0,"Average":33.8465117810384},{"Open":13.56,"Close":13.89,"High":13.99,"Low":13.56,"TurnoverRate":1.79,"Amount":641642528.0,"Average":34.92730463561739},{"Open":13.94,"Close":13.88,"High":14.28,"Low":13.81,"TurnoverRate":1.98,"Amount":725428992.0,"Average":35.562336608035764},{"Open":13.82,"Close":13.97,"High":13.97,"Low":13.72,"TurnoverRate":1.02,"Amount":366090688.0,"Average":34.92498597622637},{"Open":14.05,"Close":13.97,"High":14.28,"Low":13.89,"TurnoverRate":0.89,"Amount":323086944.0,"Average":35.45535736625514},{"Open":14.0,"Close":13.94,"High":14.04,"Low":13.79,"TurnoverRate":1.14,"Amount":410377840.0,"Average":34.953438892059246},{"Open":13.97,"Close":13.92,"High":14.08,"Low":13.79,"TurnoverRate":0.89,"Amount":319806032.0,"Average":35.065297413462275},{"Open":13.96,"Close":14.2,"High":14.23,"Low":13.83,"TurnoverRate":1.23,"Amount":447979968.0,"Average":35.35502355791617},{"Open":14.22,"Close":14.06,"High":14.33,"Low":14.0,"TurnoverRate":0.82,"Amount":301807424.0,"Average":35.638408237489074},{"Open":14.0,"Close":13.9,"High":14.15,"Low":13.83,"TurnoverRate":0.81,"Amount":293025184.0,"Average":35.12270121900059},{"Open":13.89,"Close":13.93,"High":14.11,"Low":13.83,"TurnoverRate":0.7,"Amount":252885742.0,"Average":35.21251820599579},{"Open":13.88,"Close":13.27,"High":13.88,"Low":13.2,"TurnoverRate":2.55,"Amount":894825264.0,"Average":34.08975027715236},{"Open":13.23,"Close":13.1,"High":13.25,"Low":12.91,"TurnoverRate":2.81,"Amount":952554912.0,"Average":32.95707046697736}]	[13.05,13.2,13.48,13.78,13.92,13.76,13.56,13.6,14.34,14.31]
[{"Open":15.86,"Close":16.37,"High":16.4,"Low":15.76,"TurnoverRate":2.2,"Amount":912813792.0,"Average":40.58357083789047},{"Open":16.38,"Close":16.19,"High":16.54,"Low":16.02,"TurnoverRate":1.62,"Amount":675832128.0,"Average":40.94860328154916},{"Open":15.97,"Close":15.95,"High":16.2,"Low":15.91,"TurnoverRate":0.9,"Amount":372495504.0,"Average":40.348299826689775},{"Open":15.89,"Close":15.36,"High":15.89,"Low":15.26,"TurnoverRate":2.71,"Amount":1080826736.0,"Average":39.055815624107915},{"Open":15.36,"Close":15.22,"High":15.6,"Low":15.08,"TurnoverRate":2.08,"Amount":816991376.0,"Average":38.52351873856542},{"Open":15.11,"Close":15.28,"High":15.52,"Low":15.04,"TurnoverRate":1.82,"Amount":719008416.0,"Average":38.64348528984962},{"Open":15.3,"Close":15.72,"High":15.88,"Low":15.24,"TurnoverRate":1.82,"Amount":729484944.0,"Average":39.26035854408069},{"Open":15.76,"Close":15.63,"High":15.81,"Low":15.21,"TurnoverRate":1.26,"Amount":504554288.0,"Average":39.073661842033935},{"Open":15.63,"Close":15.31,"High":15.82,"Low":15.08,"TurnoverRate":1.58,"Amount":623458624.0,"Average":38.696978145773464},{"Open":15.31,"Close":15.5,"High":15.54,"Low":15.25,"TurnoverRate":0.96,"Amount":379785504.0,"Average":38.811443987982095},{"Open":15.52,"Close":15.83,"High":15.94,"Low":15.37,"TurnoverRate":1.6,"Amount":649408944.0,"Average":39.65250764768738},{"Open":15.88,"Close":16.68,"High":16.83,"Low":15.77,"TurnoverRate":2.51,"Amount":1059342464.0,"Average":41.2704567111963},{"Open":16.66,"Close":16.56,"High":16.82,"Low":16.48,"TurnoverRate":1.44,"Amount":618342192.0,"Average":41.91042314235558},{"Open":16.61,"Close":16.68,"High":16.98,"Low":16.4,"TurnoverRate":1.71,"Amount":732248272.0,"Average":42.00549970743796},{"Open":16.53,"Close":16.54,"High":16.8,"Low":16.09,"TurnoverRate":1.41,"Amount":597502048.0,"Average":16.56520702972301},{"Open":16.36,"Close":16.43,"High":16.62,"Low":16.21,"TurnoverRate":1.13,"Amount":477094800.0,"Average":16.473016552609952},{"Open":16.33,"Close":16.02,"High":16.51,"Low":15.93,"TurnoverRate":1.3,"Amount":538437760.0,"Average":16.248495218437007},{"Open":16.03,"Close":16.52,"High":16.52,"Low":15.92,"TurnoverRate":1.17,"Amount":488679552.0,"Average":16.330962354002708},{"Open":16.44,"Close":16.28,"High":16.56,"Low":16.04,"TurnoverRate":1.42,"Amount":594082192.0,"Average":16.351486072883407},{"Open":16.28,"Close":16.63,"High":16.63,"Low":16.09,"TurnoverRate":1.28,"Amount":538876576.0,"Average":16.462440115232926},{"Open":16.68,"Close":16.52,"High":16.86,"Low":16.4,"TurnoverRate":1.35,"Amount":572516048.0,"Average":16.64677971621307},{"Open":16.52,"Close":16.67,"High":16.68,"Low":16.24,"TurnoverRate":1.35,"Amount":568046656.0,"Average":16.52965799803872},{"Open":16.65,"Close":16.58,"High":17.29,"Low":16.53,"TurnoverRate":2.34,"Amount":1013482096.0,"Average":16.957474153408036},{"Open":16.49,"Close":17.0,"High":17.0,"Low":16.29,"TurnoverRate":1.71,"Amount":733439824.0,"Average":16.74841348569132},{"Open":17.0,"Close":17.15,"High":17.25,"Low":16.83,"TurnoverRate":1.53,"Amount":666890960.0,"Average":17.10389068134371},{"Open":17.13,"Close":17.45,"High":17.58,"Low":16.99,"TurnoverRate":1.95,"Amount":868428192.0,"Average":17.46198546222289},{"Open":17.31,"Close":17.05,"High":17.47,"Low":17.05,"TurnoverRate":1.4,"Amount":620584448.0,"Average":17.314351462800833},{"Open":17.12,"Close":17.6,"High":17.63,"Low":16.92,"TurnoverRate":1.59,"Amount":705799104.0,"Average":17.36612111027181},{"Open":17.63,"Close":18.1,"High":18.21,"Low":17.54,"TurnoverRate":2.56,"Amount":1172034784.0,"Average":17.93423875088368},{"Open":17.93,"Close":17.93,"High":18.38,"Low":17.76,"TurnoverRate":1.72,"Amount":796718944.0,"Average":18.09515787178567}]	[17.85,18.28,18.49,18.47,17.95,17.73,17.64,18.13,17.73,17.79]
[{"Open":21.34,"Close":22.03,"High":22.05,"Low":21.17,"TurnoverRate":2.44,"Amount":1366771568.0,"Average":21.792159697696853},{"Open":21.98,"Close":21.29,"High":21.98,"Low":20.73,"TurnoverRate":2.26,"Amount":1239548576.0,"Average":21.381665030833584},{"Open":21.27,"Close":21.12,"High":21.74,"Low":20.98,"TurnoverRate":1.5,"Amount":822662544.0,"Average":21.382075977793026},{"Open":21.01,"Close":20.83,"High":21.28,"Low":20.8,"TurnoverRate":0.91,"Amount":491705264.0,"Average":21.0356093074195},{"Open":20.53,"Close":21.24,"High":21.26,"Low":20.38,"TurnoverRate":1.12,"Amount":602677584.0,"Average":21.04571017509062},{"Open":21.28,"Close":20.15,"High":21.32,"Low":20.13,"TurnoverRate":2.11,"Amount":1114829920.0,"Average":20.592563749711385},{"Open":20.12,"Close":20.25,"High":20.5,"Low":20.06,"TurnoverRate":1.25,"Amount":651428208.0,"Average":20.33425546260457},{"Open":20.12,"Close":20.29,"High":20.48,"Low":19.74,"TurnoverRate":1.68,"Amount":869427104.0,"Average":20.16815794418322},{"Open":20.18,"Close":20.37,"High":20.55,"Low":19.98,"TurnoverRate":0.81,"Amount":427336208.0,"Average":20.444165223465024},{"Open":20.25,"Close":19.9,"High":20.46,"Low":19.87,"TurnoverRate":1.0,"Amount":516990752.0,"Average":20.07980611182749},{"Open":19.84,"Close":20.2,"High":20.27,"Low":19.77,"TurnoverRate":0.74,"Amount":380900544.0,"Average":20.11356007920792},{"Open":20.21,"Close":20.93,"High":21.08,"Low":20.21,"TurnoverRate":1.45,"Amount":775388464.0,"Average":20.855268736803882},{"Open":20.91,"Close":21.23,"High":21.31,"Low":20.78,"TurnoverRate":1.42,"Amount":770557472.0,"Average":21.163463463133553},{"Open":21.11,"Close":21.12,"High":21.35,"Low":20.94,"TurnoverRate":0.94,"Amount":511485536.0,"Average":21.19216162017932},{"Open":21.12,"Close":21.48,"High":21.68,"Low":21.06,"TurnoverRate":1.34,"Amount":740390192.0,"Average":21.515402779836162},{"Open":21.56,"Close":21.46,"High":21.72,"Low":21.12,"TurnoverRate":1.13,"Amount":624372288.0,"Average":21.449679580331654},{"Open":21.38,"Close":21.09,"High":21.38,"Low":20.94,"TurnoverRate":1.01,"Amount":548888192.0,"Average":21.159751736686687},{"Open":21.08,"Close":21.13,"High":21.3,"Low":20.93,"TurnoverRate":0.64,"Amount":348956384.0,"Average":21.20271380049945},{"Open":21.14,"Close":22.23,"High":22.23,"Low":21.14,"TurnoverRate":2.84,"Amount":1595906000.0,"Average":21.884089768448305},{"Open":22.31,"Close":22.07,"High":22.37,"Low":21.71,"TurnoverRate":1.71,"Amount":973672736.0,"Average":22.13108862911603},{"Open":22.04,"Close":22.75,"High":22.84,"Low":22.04,"TurnoverRate":1.91,"Amount":1107983696.0,"Average":22.648056612798385},{"Open":22.68,"Close":23.61,"High":23.72,"Low":22.44,"TurnoverRate":2.06,"Amount":1229370384.0,"Average":23.298223766125226},{"Open":23.53,"Close":23.44,"High":23.78,"Low":23.19,"TurnoverRate":1.56,"Amount":945794608.0,"Average":23.598965212661373},{"Open":23.15,"Close":22.84,"High":23.24,"Low":22.45,"TurnoverRate":1.44,"Amount":841677712.0,"Average":22.838536254456848},{"Open":22.93,"Close":23.17,"High":23.25,"Low":22.52,"TurnoverRate":1.69,"Amount":998269632.0,"Average":22.979154742831888},{"Open":22.63,"Close":23.04,"High":23.42,"Low":22.53,"TurnoverRate":1.48,"Amount":876916896.0,"Average":23.041833851845624},{"Open":23.03,"Close":23.14,"High":23.28,"Low":22.73,"TurnoverRate":0.97,"Amount":574322096.0,"Average":23.064310767883892},{"Open":23.22,"Close":23.24,"High":23.72,"Low":23.09,"TurnoverRate":1.52,"Amount":909609056.0,"Average":23.332462632776448},{"Open":23.27,"Close":23.13,"High":23.37,"Low":22.59,"TurnoverRate":1.18,"Amount":696436304.0,"Average":23.04234037625479},{"Open":23.24,"Close":23.75,"High":23.78,"Low":22.86,"TurnoverRate":1.79,"Amount":1082637728.0,"Average":23.509129458566225}]	[23.68,23.33,22.0,22.44,22.51,22.71,23.43,23.01,23.78,24.23]
[{"Open":20.31,"Close":19.93,"High":20.41,"Low":19.81,"TurnoverRate":1.16,"Amount":614774880.0,"Average":20.01780706838503},{"Open":19.94,"Close":19.94,"High":20.01,"Low":19.39,"TurnoverRate":1.49,"Amount":784024992.0,"Average":19.82223741429178},{"Open":20.02,"Close":19.53,"High":20.03,"Low":19.51,"TurnoverRate":1.13,"Amount":593738640.0,"Average":19.750798862332218},{"Open":19.5,"Close":18.93,"High":19.72,"Low":18.63,"TurnoverRate":1.64,"Amount":838466496.0,"Average":19.243196816311354},{"Open":18.91,"Close":18.18,"High":18.92,"Low":17.45,"TurnoverRate":3.16,"Amount":1527156592.0,"Average":18.206292889782752},{"Open":18.08,"Close":18.76,"High":19.13,"Low":17.43,"TurnoverRate":2.65,"Amount":1296999568.0,"Average":18.38604712613371},{"Open":18.45,"Close":19.19,"High":19.41,"Low":18.39,"TurnoverRate":1.85,"Amount":946436320.0,"Average":19.23201528098107},{"Open":19.03,"Close":18.64,"High":19.38,"Low":18.5,"TurnoverRate":1.49,"Amount":746889296.0,"Average":18.923536970974542},{"Open":18.48,"Close":18.93,"High":19.19,"Low":17.87,"TurnoverRate":1.84,"Amount":911088304.0,"Average":18.645999869019942},{"Open":19.03,"Close":18.72,"High":19.18,"Low":18.61,"TurnoverRate":1.23,"Amount":616746896.0,"Average":18.945872927616726},{"Open":18.56,"Close":18.51,"High":18.73,"Low":18.18,"TurnoverRate":1.54,"Amount":755337952.0,"Average":18.49260753964951},{"Open":18.43,"Close":18.42,"High":18.85,"Low":18.19,"TurnoverRate":1.37,"Amount":678518848.0,"Average":18.66144237803704},{"Open":18.23,"Close":17.8,"High":18.56,"Low":17.63,"TurnoverRate":2.21,"Amount":1058604352.0,"Average":18.059835575307293},{"Open":17.63,"Close":17.93,"High":18.1,"Low":17.53,"TurnoverRate":1.74,"Amount":827903904.0,"Average":17.928496495091828},{"Open":17.87,"Close":17.51,"High":17.99,"Low":17.29,"TurnoverRate":1.93,"Amount":909173920.0,"Average":17.689929370561337},{"Open":17.43,"Close":17.78,"High":18.41,"Low":17.43,"TurnoverRate":2.44,"Amount":1172171712.0,"Average":18.049850202030157},{"Open":17.59,"Close":17.93,"High":18.23,"Low":17.46,"TurnoverRate":1.84,"Amount":877048304.0,"Average":17.96412910520214},{"Open":18.02,"Close":19.08,"High":19.27,"Low":18.02,"TurnoverRate":3.11,"Amount":1563743216.0,"Average":18.908258316646837},{"Open":18.58,"Close":19.12,"High":19.22,"Low":18.53,"TurnoverRate":1.58,"Amount":800327552.0,"Average":19.04063874230954},{"Open":18.63,"Close":18.06,"High":18.99,"Low":17.78,"TurnoverRate":1.61,"Amount":791100128.0,"Average":18.476654350456137},{"Open":18.87,"Close":18.28,"High":18.91,"Low":17.99,"TurnoverRate":1.54,"Amount":761646880.0,"Average":18.59280647192942},{"Open":18.3,"Close":19.63,"High":19.7,"Low":18.23,"TurnoverRate":2.55,"Amount":1303957488.0,"Average":19.27736340936609},{"Open":19.14,"Close":19.63,"High":20.08,"Low":19.04,"TurnoverRate":3.0,"Amount":1574185024.0,"Average":19.74001201315679},{"Open":19.84,"Close":20.11,"High":20.38,"Low":19.24,"TurnoverRate":2.27,"Amount":1203085600.0,"Average":19.95156906350383},{"Open":20.33,"Close":19.84,"High":20.47,"Low":19.69,"TurnoverRate":1.62,"Amount":865734592.0,"Average":20.107363316270124},{"Open":19.85,"Close":19.83,"High":20.25,"Low":19.73,"TurnoverRate":0.8,"Amount":427829824.0,"Average":20.023861462136104},{"Open":20.18,"Close":20.49,"High":20.65,"Low":19.86,"TurnoverRate":1.33,"Amount":719660128.0,"Average":20.355487772453937},{"Open":20.5,"Close":20.08,"High":20.56,"Low":20.04,"TurnoverRate":1.1,"Amount":590659072.0,"Average":20.268100733298333},{"Open":20.24,"Close":21.25,"High":21.54,"Low":20.24,"TurnoverRate":2.4,"Amount":1342659856.0,"Average":21.046243806400746},{"Open":21.33,"Close":21.38,"High":22.18,"Low":21.13,"TurnoverRate":2.23,"Amount":1287857232.0,"Average":21.77763101424327}]	[21.01,21.52,21.58,20.8,21.04,21.73,21.43,21.83,22.53,22.26]
[{"Open":19.71,"Close":19.69,"High":19.8,"Low":19.1,"TurnoverRate":0.86,"Amount":442470320.0,"Average":19.422181838932126},{"Open":19.51,"Close":19.57,"High":19.99,"Low":19.41,"TurnoverRate":0.74,"Amount":387395040.0,"Average":19.796161314719047},{"Open":19.54,"Close":19.01,"High":19.66,"Low":18.94,"TurnoverRate":0.76,"Amount":387234544.0,"Average":19.205681041537506},{"Open":18.94,"Close":18.66,"High":19.29,"Low":18.45,"TurnoverRate":1.01,"Amount":504297168.0,"Average":18.801484143731685},{"Open":19.18,"Close":19.29,"High":19.72,"Low":19.18,"TurnoverRate":1.35,"Amount":699663840.0,"Average":19.512288608272723},{"Open":19.48,"Close":19.56,"High":19.71,"Low":19.25,"TurnoverRate":0.76,"Amount":396682576.0,"Average":19.52514340560628},{"Open":19.49,"Close":19.59,"High":20.03,"Low":19.32,"TurnoverRate":1.4,"Amount":738576352.0,"Average":19.853455837683526},{"Open":19.59,"Close":19.19,"High":19.71,"Low":18.83,"TurnoverRate":0.88,"Amount":448587936.0,"Average":19.283156917363044},{"Open":19.01,"Close":18.96,"High":19.16,"Low":18.78,"TurnoverRate":0.66,"Amount":331334144.0,"Average":19.03431591525346},{"Open":19.08,"Close":19.46,"High":19.76,"Low":18.97,"TurnoverRate":1.01,"Amount":524006672.0,"Average":19.528441545857714},{"Open":19.46,"Close":19.3,"High":19.87,"Low":19.14,"TurnoverRate":0.87,"Amount":454539968.0,"Average":19.563232448438523},{"Open":18.73,"Close":18.19,"High":18.73,"Low":18.0,"TurnoverRate":1.34,"Amount":652687888.0,"Average":18.34763862886314},{"Open":18.44,"Close":18.23,"High":18.62,"Low":17.91,"TurnoverRate":0.94,"Amount":453597296.0,"Average":18.247758078985587},{"Open":17.83,"Close":17.37,"High":17.88,"Low":17.19,"TurnoverRate":1.67,"Amount":778544320.0,"Average":17.508637327594155},{"Open":17.49,"Close":17.19,"High":17.66,"Low":17.12,"TurnoverRate":1.02,"Amount":470855616.0,"Average":17.44581675904793},{"Open":17.55,"Close":18.63,"High":18.67,"Low":17.44,"TurnoverRate":2.12,"Amount":1032873072.0,"Average":18.29956277627674},{"Open":18.82,"Close":18.98,"High":19.18,"Low":18.44,"TurnoverRate":1.45,"Amount":731002832.0,"Average":19.03226964794343},{"Open":19.23,"Close":18.93,"High":19.37,"Low":18.85,"TurnoverRate":0.84,"Amount":427136816.0,"Average":19.15549169447135},{"Open":18.93,"Close":19.13,"High":19.31,"Low":18.65,"TurnoverRate":1.08,"Amount":552664944.0,"Average":19.180764016867094},{"Open":18.97,"Close":19.38,"High":19.51,"Low":18.46,"TurnoverRate":1.46,"Amount":741116592.0,"Average":19.157873577926157},{"Open":19.33,"Close":19.43,"High":19.66,"Low":19.01,"TurnoverRate":1.03,"Amount":529673696.0,"Average":19.41000106271094},{"Open":19.37,"Close":18.93,"High":19.37,"Low":18.93,"TurnoverRate":0.88,"Amount":449537968.0,"Average":19.157318287194872},{"Open":18.73,"Close":18.34,"High":18.97,"Low":18.23,"TurnoverRate":1.06,"Amount":521381072.0,"Average":18.552571869807032},{"Open":18.56,"Close":18.37,"High":18.71,"Low":18.05,"TurnoverRate":0.78,"Amount":380090832.0,"Average":18.431952980655925},{"Open":17.83,"Close":17.44,"High":17.87,"Low":16.93,"TurnoverRate":1.44,"Amount":669160224.0,"Average":17.53725378375899},{"Open":17.21,"Close":17.32,"High":17.73,"Low":16.89,"TurnoverRate":0.95,"Amount":434554240.0,"Average":17.293832702555346},{"Open":17.43,"Close":15.98,"High":17.47,"Low":15.61,"TurnoverRate":2.36,"Amount":1030289872.0,"Average":16.420453682645277},{"Open":15.88,"Close":16.06,"High":16.33,"Low":14.82,"TurnoverRate":1.59,"Amount":671785200.0,"Average":15.876755096011816},{"Open":16.31,"Close":15.51,"High":16.38,"Low":15.4,"TurnoverRate":1.15,"Amount":485333136.0,"Average":15.90687708327188},{"Open":14.94,"Close":15.61,"High":15.73,"Low":14.72,"TurnoverRate":1.36,"Amount":555155280.0,"Average":15.356737647507925}]	[15.62,15.08,14.97,16.14,15.63,15.84,15.43,15.05,15.93,16.74]
[{"Open":16.22,"Close":15.83,"High":16.27,"Low":15.74,"TurnoverRate":0.93,"Amount":393747440.0,"Average":15.997994498685616},{"Open":15.77,"Close":15.57,"High":15.99,"Low":15.37,"TurnoverRate":1.24,"Amount":514264784.0,"Average":15.650080766398258},{"Open":15.85,"Close":15.87,"High":16.15,"Low":15.64,"TurnoverRate":1.03,"Amount":437124224.0,"Average":15.976120258322947},{"Open":15.36,"Close":14.28,"High":15.36,"Low":14.28,"TurnoverRate":2.92,"Amount":1134831760.0,"Average":14.55429376842802},{"Open":14.1,"Close":13.86,"High":14.24,"Low":13.48,"TurnoverRate":2.35,"Amount":868137072.0,"Average":13.842353976656675},{"Open":13.91,"Close":13.64,"High":14.05,"Low":13.56,"TurnoverRate":1.37,"Amount":504935072.0,"Average":13.798000590247796},{"Open":14.07,"Close":13.62,"High":14.18,"Low":13.24,"TurnoverRate":2.4,"Amount":879338416.0,"Average":13.709608717140394},{"Open":13.7,"Close":13.38,"High":13.74,"Low":12.38,"TurnoverRate":3.19,"Amount":1111934416.0,"Average":13.062279925192891},{"Open":13.03,"Close":12.84,"High":13.24,"Low":12.73,"TurnoverRate":1.5,"Amount":521095120.0,"Average":12.973796221604772},{"Open":12.53,"Close":12.94,"High":13.0,"Low":12.53,"TurnoverRate":1.54,"Amount":529199792.0,"Average":12.824577833246495},{"Open":12.86,"Close":12.93,"High":13.22,"Low":12.55,"TurnoverRate":2.06,"Amount":708316016.0,"Average":12.890496335673092},{"Open":13.02,"Close":13.27,"High":13.35,"Low":12.97,"TurnoverRate":1.88,"Amount":663629456.0,"Average":13.230357817845437},{"Open":13.3,"Close":13.42,"High":13.55,"Low":13.06,"TurnoverRate":1.36,"Amount":483394208.0,"Average":13.355866207651118},{"Open":13.22,"Close":13.48,"High":13.65,"Low":13.18,"TurnoverRate":0.92,"Amount":334848976.0,"Average":13.555541089790301},{"Open":13.47,"Close":13.63,"High":13.85,"Low":13.32,"TurnoverRate":1.24,"Amount":449933280.0,"Average":13.60827990031213},{"Open":13.63,"Close":13.09,"High":13.66,"Low":12.89,"TurnoverRate":1.37,"Amount":484640256.0,"Average":13.285203990164392},{"Open":13.35,"Close":13.46,"High":13.6,"Low":13.1,"TurnoverRate":1.54,"Amount":550738672.0,"Average":13.39364562712491},{"Open":13.0,"Close":12.44,"High":13.09,"Low":12.39,"TurnoverRate":1.56,"Amount":532202912.0,"Average":12.759967009360135},{"Open":12.66,"Close":12.67,"High":12.85,"Low":12.56,"TurnoverRate":1.15,"Amount":391299952.0,"Average":12.721023403695046},{"Open":12.8,"Close":12.62,"High":12.86,"Low":12.55,"TurnoverRate":0.78,"Amount":265212480.0,"Average":12.698949465156144},{"Open":11.91,"Close":11.36,"High":12.21,"Low":11.36,"TurnoverRate":1.76,"Amount":553084064.0,"Average":11.735834560492957},{"Open":11.08,"Close":11.36,"High":11.59,"Low":10.67,"TurnoverRate":2.58,"Amount":768988304.0,"Average":11.175612437236138},{"Open":11.48,"Close":11.64,"High":11.91,"Low":11.45,"TurnoverRate":2.21,"Amount":694059120.0,"Average":11.735072365751387},{"Open":11.66,"Close":11.55,"High":11.93,"Low":11.27,"TurnoverRate":1.04,"Amount":325112000.0,"Average":11.70044230430104},{"Open":11.85,"Close":11.58,"High":11.91,"Low":11.19,"TurnoverRate":1.29,"Amount":400477360.0,"Average":11.599801879824472},{"Open":11.47,"Close":11.53,"High":11.81,"Low":11.29,"TurnoverRate":1.66,"Amount":516816640.0,"Average":11.667949166585768},{"Open":11.41,"Close":12.43,"High":12.47,"Low":11.36,"TurnoverRate":2.28,"Amount":735907504.0,"Average":12.066450951746166},{"Open":13.05,"Close":13.68,"High":13.68,"Low":12.92,"TurnoverRate":3.44,"Amount":1227664608.0,"Average":13.349491297624924},{"Open":13.76,"Close":13.68,"High":14.09,"Low":13.39,"TurnoverRate":2.94,"Amount":1084125200.0,"Average":13.792871283097796},{"Open":13.68,"Close":13.24,"High":13.81,"Low":13.02,"TurnoverRate":2.43,"Amount":866772496.0,"Average":13.374261229150273}]	[12.72,13.47,12.95,12.68,12.76,13.26,13.63,13.55,13.02,12.88]
[{"Open":8.96,"Close":9.0,"High":9.04,"Low":8.77,"TurnoverRate":1.88,"Amount":451265008.0,"Average":8.981667220642121},{"Open":8.98,"Close":9.07,"High":9.24,"Low":8.88,"TurnoverRate":2.04,"Amount":496213216.0,"Average":9.110513274336283},{"Open":9.13,"Close":9.12,"High":9.27,"Low":9.05,"TurnoverRate":2.52,"Amount":618958912.0,"Average":9.220591021021066},{"Open":9.17,"Close":9.06,"High":9.32,"Low":9.04,"TurnoverRate":2.2,"Amount":541861408.0,"Average":9.238174124450596},{"Open":9.05,"Close":9.23,"High":9.26,"Low":9.05,"TurnoverRate":1.79,"Amount":439947584.0,"Average":9.220397614147451},{"Open":9.19,"Close":8.98,"High":9.21,"Low":8.94,"TurnoverRate":1.56,"Amount":377743104.0,"Average":9.083310785952172},{"Open":8.96,"Close":9.15,"High":9.16,"Low":8.96,"TurnoverRate":1.5,"Amount":364377344.0,"Average":9.099878727336296},{"Open":9.15,"Close":8.67,"High":9.16,"Low":8.3,"TurnoverRate":4.35,"Amount":1012102256.0,"Average":8.730671805625883},{"Open":8.61,"Close":8.65,"High":8.71,"Low":8.57,"TurnoverRate":1.61,"Amount":372583664.0,"Average":8.674742586797795},{"Open":8.63,"Close":8.75,"High":8.8,"Low":8.43,"TurnoverRate":2.49,"Amount":573246304.0,"Average":8.642064762008138},{"Open":8.74,"Close":9.18,"High":9.2,"Low":8.63,"TurnoverRate":3.34,"Amount":802623584.0,"Average":9.00332128214476},{"Open":9.17,"Close":9.36,"High":9.54,"Low":9.12,"TurnoverRate":4.35,"Amount":1092060992.0,"Average":9.407790214549387},{"Open":9.28,"Close":9.34,"High":9.46,"Low":9.12,"TurnoverRate":2.34,"Amount":583605104.0,"Average":9.33467963103066},{"Open":9.32,"Close":9.33,"High":9.45,"Low":9.13,"TurnoverRate":2.31,"Amount":575566384.0,"Average":9.321109335095313},{"Open":9.37,"Close":9.85,"High":10.13,"Low":9.36,"TurnoverRate":5.07,"Amount":1321630496.0,"Average":9.769744326309027},{"Open":9.97,"Close":9.91,"High":10.09,"Low":9.74,"TurnoverRate":3.51,"Amount":931691056.0,"Average":9.939246543046302},{"Open":9.86,"Close":9.49,"High":9.86,"Low":9.26,"TurnoverRate":3.01,"Amount":765799840.0,"Average":9.536782748606468},{"Open":9.42,"Close":9.55,"High":9.77,"Low":9.38,"TurnoverRate":2.25,"Amount":577971056.0,"Average":9.61738297571406},{"Open":9.87,"Close":9.98,"High":10.21,"Low":9.86,"TurnoverRate":4.15,"Amount":1113199920.0,"Average":10.05324572113891},{"Open":10.05,"Close":10.35,"High":10.39,"Low":9.91,"TurnoverRate":3.39,"Amount":923978304.0,"Average":10.217133606533812},{"Open":10.45,"Close":11.17,"High":11.2,"Low":10.45,"TurnoverRate":4.72,"Amount":1378463728.0,"Average":10.952105251031082},{"Open":11.12,"Close":11.52,"High":11.56,"Low":11.01,"TurnoverRate":4.47,"Amount":1354600240.0,"Average":11.350498228632143},{"Open":11.47,"Close":11.78,"High":12.1,"Low":11.43,"TurnoverRate":5.28,"Amount":1670097104.0,"Average":11.867241737291598},{"Open":11.67,"Close":11.72,"High":11.88,"Low":11.52,"TurnoverRate":3.67,"Amount":1147348320.0,"Average":11.720025659779113},{"Open":11.61,"Close":11.69,"High":12.01,"Low":11.56,"TurnoverRate":3.91,"Amount":1235483088.0,"Average":11.846418152163595},{"Open":11.96,"Close":12.77,"High":12.86,"Low":11.7,"TurnoverRate":5.76,"Amount":1890346032.0,"Average":12.301158127494759},{"Open":12.76,"Close":12.79,"High":13.22,"Low":12.4,"TurnoverRate":5.85,"Amount":1999547216.0,"Average":12.802616525389816},{"Open":12.76,"Close":12.78,"High":12.93,"Low":12.42,"TurnoverRate":3.79,"Amount":1283562048.0,"Average":12.686515859107905},{"Open":12.97,"Close":13.2,"High":13.92,"Low":12.79,"TurnoverRate":6.77,"Amount":2406480272.0,"Average":13.325176689470727},{"Open":13.21,"Close":14.13,"High":14.17,"Low":13.13,"TurnoverRate":5.93,"Amount":2160878240.0,"Average":13.650258523048507}]	[14.73,14.66,14.34,13.79,13.85,13.99,14.07,14.97,14.69,13.97]
[{"Open":8.36,"Close":8.45,"High":8.84,"Low":8.31,"TurnoverRate":9.43,"Amount":2171460432.0,"Average":8.63427782085386},{"Open":8.14,"Close":7.69,"High":8.32,"Low":7.6,"TurnoverRate":8.62,"Amount":1806782992.0,"Average":7.857310250563929},{"Open":7.87,"Close":8.46,"High":8.46,"Low":7.76,"TurnoverRate":8.04,"Amount":1744218736.0,"Average":8.127573557198781},{"Open":8.46,"Close":8.22,"High":8.63,"Low":8.14,"TurnoverRate":7.5,"Amount":1680556288.0,"Average":8.397260241391285},{"Open":8.15,"Close":8.12,"High":8.54,"Low":8.0,"TurnoverRate":6.11,"Amount":1353057664.0,"Average":8.29869657750088},{"Open":8.0,"Close":7.97,"High":8.12,"Low":7.72,"TurnoverRate":4.74,"Amount":1008000480.0,"Average":7.978657733951468},{"Open":7.97,"Close":8.24,"High":8.31,"Low":7.81,"TurnoverRate":5.57,"Amount":1214262224.0,"Average":8.164660732092223},{"Open":8.17,"Close":8.09,"High":8.29,"Low":8.02,"TurnoverRate":5.15,"Amount":1119414192.0,"Average":8.15280371612813},{"Open":8.32,"Close":8.6,"High":8.9,"Low":8.27,"TurnoverRate":9.42,"Amount":2180012272.0,"Average":8.674932499058894},{"Open":8.49,"Close":8.33,"High":8.55,"Low":8.24,"TurnoverRate":5.86,"Amount":1312336336.0,"Average":8.398501046983714},{"Open":8.33,"Close":8.13,"High":8.33,"Low":8.08,"TurnoverRate":4.33,"Amount":949765552.0,"Average":8.216810830872728},{"Open":8.31,"Close":8.17,"High":8.4,"Low":8.11,"TurnoverRate":3.62,"Amount":796668480.0,"Average":8.25902967334748},{"Open":8.16,"Close":8.08,"High":8.31,"Low":8.0,"TurnoverRate":3.05,"Amount":663350064.0,"Average":8.152658957477376},{"Open":8.2,"Close":8.1,"High":8.24,"Low":8.02,"TurnoverRate":2.79,"Amount":605386160.0,"Average":8.143302807580143},{"Open":8.05,"Close":7.71,"High":8.07,"Low":7.65,"TurnoverRate":3.9,"Amount":815800384.0,"Average":7.835314257614408},{"Open":7.73,"Close":7.81,"High":7.89,"Low":7.63,"TurnoverRate":2.85,"Amount":592677424.0,"Average":7.795115260831309},{"Open":7.77,"Close":8.16,"High":8.22,"Low":7.67,"TurnoverRate":5.33,"Amount":1139844992.0,"Average":8.014012310915655},{"Open":8.09,"Close":7.93,"High":8.16,"Low":7.89,"TurnoverRate":4.05,"Amount":869401616.0,"Average":8.044748632145438},{"Open":7.87,"Close":8.01,"High":8.15,"Low":7.79,"TurnoverRate":3.69,"Amount":786396832.0,"Average":7.996908934120825},{"Open":7.97,"Close":7.77,"High":8.01,"Low":7.77,"TurnoverRate":2.92,"Amount":615192416.0,"Average":7.885586017012157},{"Open":7.74,"Close":7.78,"High":7.89,"Low":7.69,"TurnoverRate":1.6,"Amount":333740832.0,"Average":7.813602292521211},{"Open":7.79,"Close":7.75,"High":7.88,"Low":7.68,"TurnoverRate":1.54,"Amount":319838960.0,"Average":7.7975459494513375},{"Open":8.02,"Close":7.91,"High":8.06,"Low":7.89,"TurnoverRate":4.02,"Amount":859238320.0,"Average":8.002063009710637},{"Open":7.85,"Close":7.95,"High":8.03,"Low":7.79,"TurnoverRate":3.99,"Amount":845694352.0,"Average":7.9477248416694},{"Open":8.01,"Close":8.05,"High":8.14,"Low":7.97,"TurnoverRate":4.33,"Amount":933673408.0,"Average":8.08669306587677},{"Open":8.05,"Close":7.96,"High":8.13,"Low":7.91,"TurnoverRate":2.93,"Amount":627116752.0,"Average":8.024464968918984},{"Open":7.93,"Close":7.92,"High":8.1,"Low":7.81,"TurnoverRate":2.92,"Amount":620573328.0,"Average":7.9680101074559175},{"Open":7.84,"Close":7.84,"High":7.96,"Low":7.8,"TurnoverRate":1.97,"Amount":413997008.0,"Average":7.893746505943233},{"Open":7.84,"Close":7.98,"High":8.03,"Low":7.83,"TurnoverRate":3.44,"Amount":730876272.0,"Average":7.9701148828652775},{"Open":7.96,"Close":7.81,"High":7.96,"Low":7.79,"TurnoverRate":2.46,"Amount":518166400.0,"Average":7.8804023493699225}]	[8.09,8.85,8.64,8.72,8.49,8.33,8.04,8.11,8.03,8.08]
[{"Open":10.0,"Close":10.72,"High":10.85,"Low":9.96,"TurnoverRate":9.27,"Amount":2576944544.0,"Average":10.422247808126212},{"Open":10.65,"Close":11.11,"High":11.55,"Low":10.55,"TurnoverRate":10.47,"Amount":3082946928.0,"Average":11.038870986569083},{"Open":11.13,"Close":10.7,"High":11.21,"Low":10.69,"TurnoverRate":6.19,"Amount":1798269744.0,"Average":10.886681942866206},{"Open":10.83,"Close":11.01,"High":11.17,"Low":10.57,"TurnoverRate":5.68,"Amount":1651302016.0,"Average":10.887344283739155},{"Open":11.05,"Close":11.16,"High":11.51,"Low":10.92,"TurnoverRate":6.01,"Amount":1806856480.0,"Average":11.276727279989615},{"Open":11.05,"Close":10.63,"High":11.11,"Low":10.54,"TurnoverRate":5.71,"Amount":1647295776.0,"Average":10.809616114263441},{"Open":10.71,"Close":11.28,"High":11.31,"Low":10.52,"TurnoverRate":6.9,"Amount":2018338480.0,"Average":10.96718048364871},{"Open":11.26,"Close":11.57,"High":11.85,"Low":11.14,"TurnoverRate":8.57,"Amount":2646441456.0,"Average":11.573362511184406},{"Open":11.7,"Close":11.77,"High":11.85,"Low":11.36,"TurnoverRate":7.48,"Amount":2326624288.0,"Average":11.659688039197311},{"Open":11.67,"Close":12.46,"High":12.52,"Low":11.55,"TurnoverRate":7.6,"Amount":2440201440.0,"Average":12.029235728416083},{"Open":12.46,"Close":12.27,"High":12.77,"Low":12.24,"TurnoverRate":7.32,"Amount":2446963296.0,"Average":12.533335464083542},{"Open":12.14,"Close":11.85,"High":12.41,"Low":11.7,"TurnoverRate":7.54,"Amount":2413526624.0,"Average":11.999678938173126},{"Open":11.98,"Close":11.9,"High":12.29,"Low":11.36,"TurnoverRate":7.89,"Amount":2500930608.0,"Average":11.877982558211329},{"Open":11.87,"Close":12.73,"High":12.87,"Low":11.76,"TurnoverRate":8.04,"Amount":2666790032.0,"Average":12.432518009223259},{"Open":12.52,"Close":11.87,"High":12.75,"Low":11.68,"TurnoverRate":6.28,"Amount":2043487648.0,"Average":12.196038086962126},{"Open":12.08,"Close":11.39,"High":12.24,"Low":11.32,"TurnoverRate":5.64,"Amount":1769166464.0,"Average":11.75381407601059},{"Open":11.22,"Close":11.25,"High":11.34,"Low":10.79,"TurnoverRate":5.08,"Amount":1505742176.0,"Average":11.118609773351233},{"Open":11.16,"Close":11.8,"High":11.87,"Low":11.13,"TurnoverRate":5.68,"Amount":1759110672.0,"Average":11.610555845966196},{"Open":11.87,"Close":11.79,"High":12.04,"Low":11.72,"TurnoverRate":4.65,"Amount":1478078640.0,"Average":11.90976008508821},{"Open":11.39,"Close":11.85,"High":11.93,"Low":10.98,"TurnoverRate":8.48,"Amount":2600661376.0,"Average":11.497878190623478},{"Open":11.6,"Close":11.08,"High":11.74,"Low":10.93,"TurnoverRate":6.39,"Amount":1932236624.0,"Average":11.3423921885612},{"Open":11.09,"Close":11.09,"High":11.36,"Low":10.93,"TurnoverRate":3.51,"Amount":1047310480.0,"Average":11.190996002568784},{"Open":11.02,"Close":11.16,"High":11.35,"Low":10.98,"TurnoverRate":3.43,"Amount":1025741808.0,"Average":11.203668737937459},{"Open":11.12,"Close":10.12,"High":11.18,"Low":10.1,"TurnoverRate":7.53,"Amount":2131549552.0,"Average":10.607901232110313},{"Open":10.15,"Close":10.48,"High":10.56,"Low":10.04,"TurnoverRate":4.65,"Amount":1285768768.0,"Average":10.369345476628082},{"Open":10.51,"Close":11.18,"High":11.26,"Low":10.49,"TurnoverRate":6.32,"Amount":1842708096.0,"Average":10.931982544025553},{"Open":11.04,"Close":10.98,"High":11.31,"Low":10.91,"TurnoverRate":4.43,"Amount":1315336240.0,"Average":11.127472501442394},{"Open":11.11,"Close":11.13,"High":11.3,"Low":10.87,"TurnoverRate":3.36,"Amount":997061936.0,"Average":11.106058340499285},{"Open":11.03,"Close":11.25,"High":11.38,"Low":10.99,"TurnoverRate":4.17,"Amount":1250566448.0,"Average":11.250623658970827},{"Open":11.12,"Close":11.25,"High":11.37,"Low":11.01,"TurnoverRate":3.91,"Amount":1176899472.0,"Average":11.26956156033082}]	[11.15,10.8,11.06,11.05,11.33,11.88,11.97,12.37,12.52,11.99]
[{"Open":15.87,"Close":15.33,"High":15.92,"Low":15.28,"TurnoverRate":7.61,"Amount":3157694224.0,"Average":15.564344558359622},{"Open":15.5,"Close":15.67,"High":15.86,"Low":15.4,"TurnoverRate":5.36,"Amount":2243008048.0,"Average":15.682102946379006},{"Open":15.73,"Close":15.98,"High":16.03,"Low":15.41,"TurnoverRate":6.47,"Amount":2729000432.0,"Average":15.810375358760476},{"Open":15.75,"Close":16.2,"High":16.41,"Low":15.62,"TurnoverRate":6.2,"Amount":2666210384.0,"Average":16.12171224953909},{"Open":16.31,"Close":15.86,"High":16.31,"Low":15.78,"TurnoverRate":5.24,"Amount":2238539008.0,"Average":16.00578735160852},{"Open":15.75,"Close":16.73,"High":16.93,"Low":15.68,"TurnoverRate":8.27,"Amount":3597488992.0,"Average":16.314972642008723},{"Open":16.67,"Close":17.17,"High":17.49,"Low":16.55,"TurnoverRate":8.31,"Amount":3772778768.0,"Average":17.0115181359369},{"Open":17.26,"Close":16.9,"High":17.52,"Low":16.82,"TurnoverRate":6.02,"Amount":2760291248.0,"Average":17.181547769622245},{"Open":16.98,"Close":18.49,"High":18.57,"Low":16.82,"TurnoverRate":9.18,"Amount":4370702848.0,"Average":17.84906710945926},{"Open":18.11,"Close":18.22,"High":18.47,"Low":17.93,"TurnoverRate":6.32,"Amount":3069521872.0,"Average":18.21160237226754},{"Open":17.97,"Close":18.95,"High":19.17,"Low":17.59,"TurnoverRate":7.67,"Amount":3758355120.0,"Average":18.379873446135385},{"Open":18.37,"Close":17.89,"High":19.13,"Low":17.47,"TurnoverRate":8.2,"Amount":4009594432.0,"Average":18.327689412517568},{"Open":16.1,"Close":16.1,"High":16.1,"Low":16.1,"TurnoverRate":0.4,"Amount":173523314.0,"Average":16.13},{"Open":14.62,"Close":15.88,"High":16.45,"Low":14.62,"TurnoverRate":9.38,"Amount":3967356240.0,"Average":15.850125846768973},{"Open":16.01,"Close":15.85,"High":16.61,"Low":15.68,"TurnoverRate":7.98,"Amount":3442136880.0,"Average":16.17402635481452},{"Open":15.46,"Close":16.06,"High":16.2,"Low":15.25,"TurnoverRate":8.96,"Amount":3766524960.0,"Average":15.756116922036917},{"Open":15.68,"Close":15.87,"High":16.07,"Low":15.48,"TurnoverRate":7.13,"Amount":3005159792.0,"Average":15.801868212590868},{"Open":15.47,"Close":15.96,"High":16.22,"Low":15.38,"TurnoverRate":6.65,"Amount":2806464304.0,"Average":15.81270567765898},{"Open":16.12,"Close":16.89,"High":17.32,"Low":15.97,"TurnoverRate":10.95,"Amount":4854444800.0,"Average":16.61432458896662},{"Open":16.67,"Close":16.97,"High":17.11,"Low":16.37,"TurnoverRate":7.91,"Amount":3537129168.0,"Average":16.768834942757167},{"Open":16.98,"Close":17.02,"High":17.42,"Low":16.71,"TurnoverRate":7.42,"Amount":3384449536.0,"Average":17.107383787346667},{"Open":16.97,"Close":17.57,"High":17.79,"Low":16.89,"TurnoverRate":8.2,"Amount":3805684560.0,"Average":17.410491903175735},{"Open":18.17,"Close":17.96,"High":18.35,"Low":17.59,"TurnoverRate":8.18,"Amount":3917197792.0,"Average":17.94808281817865},{"Open":18.22,"Close":18.53,"High":18.83,"Low":18.06,"TurnoverRate":7.87,"Amount":3872643856.0,"Average":18.453437148426833},{"Open":18.13,"Close":17.61,"High":18.52,"Low":17.61,"TurnoverRate":8.32,"Amount":4023673568.0,"Average":18.128526397077575},{"Open":17.68,"Close":18.34,"High":18.42,"Low":17.45,"TurnoverRate":8.03,"Amount":3859404672.0,"Average":18.013767591220436},{"Open":18.27,"Close":18.75,"High":19.17,"Low":18.14,"TurnoverRate":8.5,"Amount":4256258352.0,"Average":18.782877868837627},{"Open":18.57,"Close":20.17,"High":20.57,"Low":18.47,"TurnoverRate":10.2,"Amount":5296192512.0,"Average":19.4609573663991},{"Open":19.73,"Close":22.19,"High":22.19,"Low":18.97,"TurnoverRate":13.15,"Amount":7221832448.0,"Average":20.59652727990908},{"Open":22.67,"Close":21.4,"High":23.2,"Low":21.33,"TurnoverRate":14.14,"Amount":8421826816.0,"Average":22.333891425142134}]	[21.65,19.27,18.97,19.87,19.26,19.22,18.34,17.94,16.85,17.97]
[{"Open":15.8,"Close":16.34,"High":16.45,"Low":15.75,"TurnoverRate":5.8,"Amount":2499491072.0,"Average":16.15632077990158},{"Open":16.12,"Close":16.05,"High":16.39,"Low":16.03,"TurnoverRate":4.27,"Amount":1844069392.0,"Average":16.209689513499068},{"Open":16.1,"Close":16.03,"High":16.4,"Low":15.88,"TurnoverRate":4.94,"Amount":2130151408.0,"Average":16.16365415273947},{"Open":15.63,"Close":14.88,"High":15.63,"Low":14.85,"TurnoverRate":6.97,"Amount":2824172752.0,"Average":15.183185714915492},{"Open":15.08,"Close":15.56,"High":15.61,"Low":14.9,"TurnoverRate":5.47,"Amount":2238332752.0,"Average":15.341354375782633},{"Open":15.5,"Close":15.36,"High":15.77,"Low":15.27,"TurnoverRate":3.56,"Amount":1473051392.0,"Average":15.503682569753613},{"Open":15.46,"Close":14.73,"High":15.6,"Low":14.59,"TurnoverRate":4.7,"Amount":1891872000.0,"Average":15.082885745788346},{"Open":14.73,"Close":14.52,"High":14.92,"Low":14.27,"TurnoverRate":3.18,"Amount":1237938352.0,"Average":14.612856318250335},{"Open":14.45,"Close":14.28,"High":14.65,"Low":14.15,"TurnoverRate":2.09,"Amount":801061792.0,"Average":14.378234934082403},{"Open":14.26,"Close":14.82,"High":14.88,"Low":14.22,"TurnoverRate":3.19,"Amount":1248017760.0,"Average":14.653169348542042},{"Open":14.72,"Close":14.37,"High":14.75,"Low":14.19,"TurnoverRate":3.0,"Amount":1155237200.0,"Average":14.45804960282944},{"Open":14.37,"Close":14.31,"High":14.49,"Low":13.93,"TurnoverRate":2.64,"Amount":1002340240.0,"Average":14.21654346062418},{"Open":14.17,"Close":14.15,"High":14.43,"Low":14.13,"TurnoverRate":1.96,"Amount":748567344.0,"Average":14.295430342543842},{"Open":14.33,"Close":15.3,"High":15.43,"Low":14.32,"TurnoverRate":6.33,"Amount":2536224992.0,"Average":15.027397634935364},{"Open":15.42,"Close":15.82,"High":16.04,"Low":15.3,"TurnoverRate":7.16,"Amount":3000140608.0,"Average":15.70708192848796},{"Open":16.0,"Close":16.81,"High":17.41,"Low":15.87,"TurnoverRate":14.62,"Amount":6571455488.0,"Average":16.843455121877827},{"Open":16.27,"Close":16.76,"High":17.03,"Low":16.19,"TurnoverRate":10.05,"Amount":4479070720.0,"Average":16.71182177621586},{"Open":16.81,"Close":16.68,"High":17.02,"Low":16.46,"TurnoverRate":6.74,"Amount":3021009776.0,"Average":16.79383714311127},{"Open":16.98,"Close":16.79,"High":17.11,"Low":16.48,"TurnoverRate":6.38,"Amount":2868768912.0,"Average":16.854835870966983},{"Open":16.82,"Close":16.57,"High":16.86,"Low":16.35,"TurnoverRate":4.88,"Amount":2159814720.0,"Average":16.581319694539747},{"Open":16.57,"Close":16.68,"High":16.91,"Low":16.43,"TurnoverRate":5.8,"Amount":2588118096.0,"Average":16.723581733099163},{"Open":16.58,"Close":16.47,"High":17.11,"Low":16.31,"TurnoverRate":7.11,"Amount":3172389776.0,"Average":16.719711899736218},{"Open":15.87,"Close":16.06,"High":16.19,"Low":15.77,"TurnoverRate":5.67,"Amount":2422012576.0,"Average":16.022999540217718},{"Open":15.79,"Close":15.67,"High":16.22,"Low":15.67,"TurnoverRate":4.34,"Amount":1841295344.0,"Average":15.901859070464768},{"Open":15.95,"Close":16.64,"High":16.7,"Low":15.91,"TurnoverRate":6.77,"Amount":2938410000.0,"Average":16.268896526981116},{"Open":16.61,"Close":16.91,"High":17.01,"Low":16.27,"TurnoverRate":7.21,"Amount":3223313328.0,"Average":16.760235088454554},{"Open":16.87,"Close":17.03,"High":17.36,"Low":16.67,"TurnoverRate":7.54,"Amount":3433058384.0,"Average":17.076196862867985},{"Open":16.93,"Close":17.36,"High":17.84,"Low":16.8,"TurnoverRate":7.89,"Amount":3674113856.0,"Average":17.450318033352158},{"Open":17.3,"Close":17.28,"High":17.61,"Low":17.08,"TurnoverRate":6.08,"Amount":2815579232.0,"Average":17.347084299343535},{"Open":17.23,"Close":17.02,"High":17.4,"Low":16.82,"TurnoverRate":4.69,"Amount":2128743488.0,"Average":17.023152261617163}]	[17.03,17.3,17.47,18.36,18.68,18.76,19.39,20.04,19.99,20.24]
[{"Open":16.17,"Close":16.3,"High":16.51,"Low":16.1,"TurnoverRate":3.73,"Amount":1619825104.0,"Average":16.282267540509025},{"Open":16.29,"Close":15.65,"High":16.37,"Low":15.51,"TurnoverRate":4.76,"Amount":2027689296.0,"Average":15.97379278942165},{"Open":15.7,"Close":15.25,"High":15.75,"Low":14.94,"TurnoverRate":4.57,"Amount":1861361568.0,"Average":15.24725130141671},{"Open":15.0,"Close":14.65,"High":15.18,"Low":14.62,"TurnoverRate":3.84,"Amount":1521156704.0,"Average":14.848143870622641},{"Open":14.81,"Close":14.25,"High":14.85,"Low":14.22,"TurnoverRate":3.1,"Amount":1204831712.0,"Average":14.586093117065813},{"Open":14.11,"Close":14.79,"High":14.79,"Low":14.11,"TurnoverRate":3.21,"Amount":1250450768.0,"Average":14.586990155581246},{"Open":14.85,"Close":14.93,"High":15.06,"Low":14.73,"TurnoverRate":2.67,"Amount":1059571616.0,"Average":14.89601772499269},{"Open":14.95,"Close":14.87,"High":14.98,"Low":14.62,"TurnoverRate":1.93,"Amount":760208640.0,"Average":14.78832509823756},{"Open":14.84,"Close":14.66,"High":14.87,"Low":14.52,"TurnoverRate":1.66,"Amount":652950048.0,"Average":14.699957180003826},{"Open":14.53,"Close":14.91,"High":15.04,"Low":14.33,"TurnoverRate":2.94,"Amount":1157256800.0,"Average":14.76107919468566},{"Open":14.87,"Close":15.25,"High":15.29,"Low":14.79,"TurnoverRate":3.33,"Amount":1345942384.0,"Average":15.132180465160204},{"Open":15.18,"Close":15.16,"High":15.38,"Low":15.1,"TurnoverRate":1.94,"Amount":786721568.0,"Average":15.22656452677398},{"Open":15.0,"Close":14.82,"High":15.11,"Low":14.74,"TurnoverRate":1.71,"Amount":684182912.0,"Average":14.954262071136155},{"Open":14.89,"Close":14.97,"High":15.07,"Low":14.81,"TurnoverRate":1.26,"Amount":501369664.0,"Average":14.964516489125147},{"Open":14.79,"Close":14.48,"High":14.85,"Low":14.45,"TurnoverRate":1.8,"Amount":700957440.0,"Average":14.617227271021099},{"Open":14.48,"Close":14.37,"High":14.62,"Low":14.36,"TurnoverRate":1.11,"Amount":430037376.0,"Average":14.465686538998456},{"Open":14.42,"Close":14.45,"High":14.67,"Low":14.2,"TurnoverRate":1.44,"Amount":553121520.0,"Average":14.432507495166302},{"Open":14.51,"Close":14.55,"High":14.67,"Low":14.49,"TurnoverRate":1.2,"Amount":467180752.0,"Average":14.590051748098874},{"Open":14.55,"Close":14.4,"High":14.64,"Low":14.37,"TurnoverRate":1.09,"Amount":422385088.0,"Average":14.51475196217234},{"Open":14.72,"Close":15.11,"High":15.11,"Low":14.66,"TurnoverRate":2.42,"Amount":965067632.0,"Average":14.970946485331828},{"Open":15.24,"Close":15.51,"High":15.51,"Low":15.17,"TurnoverRate":3.06,"Amount":1257222864.0,"Average":15.372648676804866},{"Open":15.51,"Close":15.33,"High":15.52,"Low":15.2,"TurnoverRate":2.15,"Amount":878483408.0,"Average":15.322768092458125},{"Open":15.29,"Close":14.95,"High":15.29,"Low":14.9,"TurnoverRate":2.08,"Amount":833706912.0,"Average":15.005740039453412},{"Open":15.25,"Close":15.13,"High":15.4,"Low":15.11,"TurnoverRate":2.28,"Amount":925199312.0,"Average":15.23408195323074},{"Open":15.16,"Close":15.07,"High":15.16,"Low":14.92,"TurnoverRate":1.19,"Amount":479089040.0,"Average":15.024776551905816},{"Open":15.22,"Close":15.21,"High":15.47,"Low":15.17,"TurnoverRate":1.82,"Amount":743750288.0,"Average":15.320621352663572},{"Open":15.21,"Close":15.59,"High":15.61,"Low":15.0,"TurnoverRate":2.31,"Amount":946392832.0,"Average":15.374826487660568},{"Open":15.6,"Close":15.32,"High":15.6,"Low":15.22,"TurnoverRate":1.71,"Amount":698886288.0,"Average":15.35382794324091},{"Open":15.2,"Close":15.39,"High":15.46,"Low":15.1,"TurnoverRate":1.46,"Amount":599097696.0,"Average":15.366522756186646},{"Open":15.4,"Close":15.26,"High":15.64,"Low":15.21,"TurnoverRate":1.72,"Amount":709935424.0,"Average":15.427207899448916}]	[15.14,15.26,15.42,15.89,15.99,15.45,15.74,16.0,16.21,16.08]
[{"Open":13.33,"Close":13.93,"High":13.93,"Low":13.28,"TurnoverRate":2.85,"Amount":1041940304.0,"Average":13.698079450783347},{"Open":13.95,"Close":13.57,"High":13.99,"Low":13.51,"TurnoverRate":1.86,"Amount":677393376.0,"Average":13.638124628793355},{"Open":13.57,"Close":13.22,"High":13.62,"Low":13.03,"TurnoverRate":1.89,"Amount":669247152.0,"Average":13.293668710632796},{"Open":13.25,"Close":13.62,"High":13.85,"Low":13.24,"TurnoverRate":2.06,"Amount":746110176.0,"Average":13.58997797874375},{"Open":13.65,"Close":13.65,"High":13.94,"Low":13.5,"TurnoverRate":2.12,"Amount":777499472.0,"Average":13.759664458629837},{"Open":13.58,"Close":14.04,"High":14.25,"Low":13.3,"TurnoverRate":2.91,"Amount":1076734320.0,"Average":13.845894842963984},{"Open":14.03,"Close":14.52,"High":14.58,"Low":13.93,"TurnoverRate":3.96,"Amount":1505997040.0,"Average":14.263104987455831},{"Open":14.51,"Close":14.28,"High":14.83,"Low":14.27,"TurnoverRate":3.37,"Amount":1303577744.0,"Average":14.499905386390813},{"Open":14.2,"Close":13.97,"High":14.33,"Low":13.83,"TurnoverRate":2.34,"Amount":876408352.0,"Average":14.030547880949598},{"Open":13.92,"Close":14.3,"High":14.36,"Low":13.86,"TurnoverRate":1.97,"Amount":747549232.0,"Average":14.231930579406088},{"Open":14.31,"Close":14.04,"High":14.42,"Low":14.02,"TurnoverRate":1.71,"Amount":647358928.0,"Average":14.155800835319587},{"Open":14.0,"Close":13.92,"High":14.13,"Low":13.88,"TurnoverRate":1.41,"Amount":525135760.0,"Average":13.986724303707788},{"Open":13.93,"Close":12.91,"High":14.16,"Low":12.53,"TurnoverRate":5.44,"Amount":1940874064.0,"Average":13.363275144347883},{"Open":12.8,"Close":11.88,"High":12.8,"Low":11.7,"TurnoverRate":8.11,"Amount":2607933664.0,"Average":12.05604569209611},{"Open":11.75,"Close":11.12,"High":11.76,"Low":11.11,"TurnoverRate":5.46,"Amount":1644294976.0,"Average":11.285390758621068},{"Open":10.69,"Close":11.24,"High":11.51,"Low":10.53,"TurnoverRate":4.37,"Amount":1291786960.0,"Average":11.083571729485362},{"Open":11.01,"Close":10.49,"High":11.12,"Low":10.38,"TurnoverRate":5.86,"Amount":1660118560.0,"Average":10.618282481149098},{"Open":10.29,"Close":10.13,"High":10.58,"Low":10.08,"TurnoverRate":3.69,"Amount":1011678976.0,"Average":10.284154083555787},{"Open":10.21,"Close":10.28,"High":10.33,"Low":10.04,"TurnoverRate":2.74,"Amount":742567264.0,"Average":10.167836453013104},{"Open":10.15,"Close":10.01,"High":10.22,"Low":9.8,"TurnoverRate":3.31,"Amount":883941760.0,"Average":9.996887189456887},{"Open":10.0,"Close":10.57,"High":10.89,"Low":9.87,"TurnoverRate":4.36,"Amount":1198766368.0,"Average":10.31256311546558},{"Open":10.39,"Close":10.25,"High":10.5,"Low":10.19,"TurnoverRate":2.46,"Amount":675917936.0,"Average":10.28774066875389},{"Open":10.26,"Close":10.37,"High":10.58,"Low":10.25,"TurnoverRate":2.29,"Amount":633943200.0,"Average":10.380004420902683},{"Open":10.37,"Close":10.16,"High":10.43,"Low":10.11,"TurnoverRate":1.87,"Amount":512113760.0,"Average":10.247521931228789},{"Open":10.36,"Close":10.4,"High":10.63,"Low":10.28,"TurnoverRate":2.61,"Amount":729342144.0,"Average":10.470268395484249},{"Open":10.45,"Close":10.34,"High":10.45,"Low":10.18,"TurnoverRate":2.12,"Amount":581852016.0,"Average":10.29881260951909},{"Open":10.34,"Close":10.36,"High":10.56,"Low":10.24,"TurnoverRate":2.0,"Amount":553892032.0,"Average":10.400693114112586},{"Open":10.47,"Close":10.64,"High":10.78,"Low":10.47,"TurnoverRate":2.48,"Amount":705153936.0,"Average":10.663744017130854},{"Open":10.66,"Close":11.11,"High":11.14,"Low":10.6,"TurnoverRate":3.09,"Amount":899566272.0,"Average":10.928644935714658},{"Open":11.15,"Close":11.04,"High":11.33,"Low":10.94,"TurnoverRate":3.11,"Amount":924752912.0,"Average":11.155727457298338}]	[11.01,11.13,11.09,10.57,10.79,11.12,11.0,11.08,10.86,11.11]
[{"Open":8.26,"Close":8.32,"High":8.38,"Low":8.17,"TurnoverRate":1.13,"Amount":249640426.0,"Average":8.274568638629614},{"Open":8.32,"Close":8.39,"High":8.53,"Low":8.3,"TurnoverRate":1.1,"Amount":245610239.0,"Average":8.39383198682196},{"Open":8.34,"Close":8.41,"High":8.43,"Low":8.26,"TurnoverRate":1.03,"Amount":230489987.0,"Average":8.358536485418163},{"Open":8.32,"Close":8.53,"High":8.65,"Low":8.29,"TurnoverRate":1.78,"Amount":403710592.0,"Average":8.49813269116613},{"Open":8.51,"Close":8.55,"High":8.59,"Low":8.43,"TurnoverRate":1.4,"Amount":317593936.0,"Average":8.519173495637059},{"Open":8.53,"Close":8.65,"High":8.74,"Low":8.47,"TurnoverRate":1.79,"Amount":411728624.0,"Average":8.617932593488753},{"Open":8.65,"Close":8.57,"High":8.65,"Low":8.48,"TurnoverRate":1.06,"Amount":242055112.0,"Average":8.550766991663133},{"Open":8.57,"Close":8.66,"High":8.75,"Low":8.51,"TurnoverRate":1.62,"Amount":375152432.0,"Average":8.671398139758502},{"Open":8.61,"Close":8.61,"High":8.74,"Low":8.56,"TurnoverRate":1.23,"Amount":283314832.0,"Average":8.644789811093922},{"Open":8.65,"Close":8.59,"High":8.68,"Low":8.58,"TurnoverRate":0.99,"Amount":228242559.0,"Average":8.613511823444611},{"Open":8.59,"Close":8.5,"High":8.59,"Low":8.45,"TurnoverRate":1.21,"Amount":273677504.0,"Average":8.502919068050693},{"Open":8.5,"Close":8.78,"High":8.85,"Low":8.42,"TurnoverRate":2.61,"Amount":604049856.0,"Average":8.675499281170694},{"Open":8.85,"Close":8.64,"High":8.87,"Low":8.63,"TurnoverRate":2.02,"Amount":470952256.0,"Average":8.727900161973633},{"Open":8.6,"Close":8.74,"High":8.84,"Low":8.53,"TurnoverRate":2.16,"Amount":502452688.0,"Average":8.729214053533797},{"Open":8.78,"Close":8.75,"High":8.99,"Low":8.72,"TurnoverRate":2.29,"Amount":540681920.0,"Average":8.836404523762829},{"Open":8.75,"Close":8.75,"High":8.84,"Low":8.71,"TurnoverRate":1.34,"Amount":312272288.0,"Average":8.757867860287972},{"Open":8.8,"Close":9.11,"High":9.13,"Low":8.68,"TurnoverRate":3.47,"Amount":828478080.0,"Average":8.956481053054906},{"Open":9.11,"Close":8.87,"High":9.11,"Low":8.81,"TurnoverRate":2.5,"Amount":594590320.0,"Average":8.911618565724632},{"Open":8.83,"Close":8.83,"High":8.94,"Low":8.79,"TurnoverRate":1.38,"Amount":327134208.0,"Average":8.86968025312955},{"Open":8.79,"Close":8.73,"High":8.86,"Low":8.7,"TurnoverRate":1.44,"Amount":335594368.0,"Average":8.748321680873804},{"Open":8.73,"Close":8.91,"High":8.96,"Low":8.73,"TurnoverRate":1.66,"Amount":394685712.0,"Average":8.888396967881706},{"Open":8.88,"Close":8.8,"High":8.89,"Low":8.76,"TurnoverRate":1.32,"Amount":309304144.0,"Average":8.810929165978248},{"Open":8.8,"Close":8.78,"High":8.88,"Low":8.75,"TurnoverRate":0.92,"Amount":215772415.0,"Average":8.801720389315841},{"Open":8.83,"Close":8.77,"High":8.86,"Low":8.76,"TurnoverRate":1.28,"Amount":300354336.0,"Average":8.794659623622698},{"Open":8.75,"Close":8.49,"High":8.76,"Low":8.47,"TurnoverRate":2.34,"Amount":535245088.0,"Average":8.567471768300784},{"Open":8.5,"Close":8.43,"High":8.64,"Low":8.41,"TurnoverRate":1.33,"Amount":302192416.0,"Average":8.52163217885161},{"Open":8.39,"Close":8.44,"High":8.52,"Low":8.36,"TurnoverRate":1.03,"Amount":231563995.0,"Average":8.441043666228024},{"Open":8.44,"Close":8.56,"High":8.61,"Low":8.43,"TurnoverRate":1.23,"Amount":278202208.0,"Average":8.511513030282634},{"Open":8.58,"Close":8.8,"High":8.9,"Low":8.51,"TurnoverRate":2.26,"Amount":525213152.0,"Average":8.71189515466876},{"Open":8.85,"Close":9.01,"High":9.15,"Low":8.77,"TurnoverRate":2.9,"Amount":695020784.0,"Average":8.994564391390323}]	[9.0,8.92,9.14,9.1,9.19,9.04,8.89,8.89,8.68,8.56]
[{"Open":7.25,"Close":7.46,"High":7.59,"Low":7.12,"TurnoverRate":1.59,"Amount":318244992.0,"Average":7.42615709865452},{"Open":7.45,"Close":7.47,"High":7.53,"Low":7.35,"TurnoverRate":1.08,"Amount":215557809.0,"Average":7.4360279492070935},{"Open":7.49,"Close":7.51,"High":7.54,"Low":7.42,"TurnoverRate":0.99,"Amount":199579178.0,"Average":7.482077430335567},{"Open":7.5,"Close":7.7,"High":7.75,"Low":7.46,"TurnoverRate":1.9,"Amount":390852912.0,"Average":7.639814542611415},{"Open":7.68,"Close":7.71,"High":7.75,"Low":7.63,"TurnoverRate":1.11,"Amount":230148296.0,"Average":7.688293463482424},{"Open":7.72,"Close":8.04,"High":8.04,"Low":7.68,"TurnoverRate":2.9,"Amount":620304992.0,"Average":7.946698642807546},{"Open":8.09,"Close":8.54,"High":8.68,"Low":8.0,"TurnoverRate":4.6,"Amount":1039711536.0,"Average":8.40462977842806},{"Open":8.53,"Close":8.32,"High":8.53,"Low":8.3,"TurnoverRate":2.57,"Amount":578838736.0,"Average":8.367635780669278},{"Open":8.32,"Close":8.31,"High":8.5,"Low":8.27,"TurnoverRate":1.9,"Amount":427602960.0,"Average":8.345442728917462},{"Open":8.31,"Close":8.39,"High":8.45,"Low":8.15,"TurnoverRate":2.08,"Amount":463970240.0,"Average":8.295018378935023},{"Open":8.43,"Close":8.2,"High":8.48,"Low":8.16,"TurnoverRate":1.79,"Amount":399786304.0,"Average":8.299556234637613},{"Open":8.16,"Close":8.2,"High":8.29,"Low":8.13,"TurnoverRate":1.04,"Amount":229067286.0,"Average":8.184569864619101},{"Open":8.2,"Close":8.03,"High":8.25,"Low":8.03,"TurnoverRate":1.31,"Amount":287391600.0,"Average":8.120540141901685},{"Open":8.03,"Close":8.12,"High":8.16,"Low":7.9,"TurnoverRate":1.28,"Amount":276682000.0,"Average":8.015214544780356},{"Open":8.03,"Close":8.25,"High":8.3,"Low":8.01,"TurnoverRate":1.17,"Amount":258102848.0,"Average":8.204367816091954},{"Open":8.25,"Close":8.23,"High":8.3,"Low":8.18,"TurnoverRate":1.03,"Amount":229453727.0,"Average":8.244034067841065},{"Open":8.25,"Close":8.27,"High":8.45,"Low":8.21,"TurnoverRate":1.71,"Amount":383413376.0,"Average":8.332175243393602},{"Open":8.31,"Close":8.37,"High":8.51,"Low":8.18,"TurnoverRate":1.56,"Amount":350743072.0,"Average":8.355163318977016},{"Open":8.4,"Close":8.56,"High":8.61,"Low":8.27,"TurnoverRate":2.01,"Amount":459180656.0,"Average":8.471467662425834},{"Open":8.49,"Close":8.3,"High":8.5,"Low":8.27,"TurnoverRate":1.41,"Amount":318000752.0,"Average":8.372913740761511},{"Open":8.32,"Close":8.4,"High":8.45,"Low":8.3,"TurnoverRate":0.86,"Amount":193185441.0,"Average":8.362028723915387},{"Open":8.41,"Close":8.52,"High":8.57,"Low":8.34,"TurnoverRate":1.23,"Amount":281338080.0,"Average":8.465012607039482},{"Open":8.51,"Close":8.52,"High":8.57,"Low":8.4,"TurnoverRate":1.01,"Amount":230163117.0,"Average":8.482711843792844},{"Open":8.47,"Close":8.28,"High":8.49,"Low":8.18,"TurnoverRate":1.26,"Amount":282784048.0,"Average":8.317618226847303},{"Open":8.29,"Close":8.11,"High":8.3,"Low":8.06,"TurnoverRate":0.92,"Amount":202547540.0,"Average":8.13613847068464},{"Open":7.92,"Close":7.55,"High":7.98,"Low":7.47,"TurnoverRate":2.8,"Amount":576104528.0,"Average":7.645612241377022},{"Open":7.53,"Close":7.52,"High":7.61,"Low":7.47,"TurnoverRate":0.95,"Amount":192361562.0,"Average":7.552149769739038},{"Open":7.51,"Close":7.45,"High":7.52,"Low":7.34,"TurnoverRate":0.96,"Amount":191447118.0,"Average":7.409575041218679},{"Open":7.45,"Close":7.47,"High":7.51,"Low":7.4,"TurnoverRate":0.7,"Amount":140344664.0,"Average":7.463672787802401},{"Open":7.47,"Close":7.59,"High":7.66,"Low":7.41,"TurnoverRate":1.05,"Amount":214563592.0,"Average":7.55886210310121}]	[7.56,7.48,7.47,7.47,7.55,7.4,7.2,7.47,7.85,7.77]
[{"Open":9.68,"Close":9.67,"High":9.85,"Low":9.66,"TurnoverRate":2.7,"Amount":708178608.0,"Average":9.7375191538745},{"Open":9.66,"Close":9.7,"High":9.96,"Low":9.61,"TurnoverRate":2.38,"Amount":618539920.0,"Average":9.729095905235127},{"Open":9.69,"Close":10.04,"High":10.11,"Low":9.68,"TurnoverRate":4.26,"Amount":1132567360.0,"Average":9.939274076843352},{"Open":9.93,"Close":9.58,"High":9.95,"Low":9.48,"TurnoverRate":3.94,"Amount":1017599392.0,"Average":9.662985993599788},{"Open":9.48,"Close":9.59,"High":9.68,"Low":9.43,"TurnoverRate":2.13,"Amount":546319760.0,"Average":9.582523008273682},{"Open":9.59,"Close":9.23,"High":9.68,"Low":9.2,"TurnoverRate":3.15,"Amount":787564848.0,"Average":9.335097645971127},{"Open":9.23,"Close":9.37,"High":9.45,"Low":9.07,"TurnoverRate":1.74,"Amount":433385168.0,"Average":9.30838057845382},{"Open":9.35,"Close":9.25,"High":9.45,"Low":9.19,"TurnoverRate":1.43,"Amount":356767904.0,"Average":9.30112504725282},{"Open":9.25,"Close":9.31,"High":9.38,"Low":9.14,"TurnoverRate":1.39,"Amount":344463232.0,"Average":9.270829484653726},{"Open":9.33,"Close":9.12,"High":9.35,"Low":9.11,"TurnoverRate":1.4,"Amount":343985920.0,"Average":9.193281146855314},{"Open":9.08,"Close":9.1,"High":9.24,"Low":9.0,"TurnoverRate":1.32,"Amount":322204800.0,"Average":9.151491568653626},{"Open":9.11,"Close":9.35,"High":9.38,"Low":9.1,"TurnoverRate":1.84,"Amount":457934592.0,"Average":9.299523828864322},{"Open":9.38,"Close":9.14,"High":9.4,"Low":9.11,"TurnoverRate":1.87,"Amount":461369872.0,"Average":9.229224826515651},{"Open":9.1,"Close":9.19,"High":9.22,"Low":9.04,"TurnoverRate":1.26,"Amount":306777440.0,"Average":9.111650880491377},{"Open":9.13,"Close":8.81,"High":9.16,"Low":8.81,"TurnoverRate":1.94,"Amount":466319680.0,"Average":8.966858443835953},{"Open":8.76,"Close":8.63,"High":8.88,"Low":8.56,"TurnoverRate":1.56,"Amount":361388528.0,"Average":8.685700057441844},{"Open":8.61,"Close":8.56,"High":8.69,"Low":8.45,"TurnoverRate":1.06,"Amount":242477041.0,"Average":8.579370798363927},{"Open":8.55,"Close":8.12,"High":8.64,"Low":8.11,"TurnoverRate":2.0,"Amount":444435664.0,"Average":8.317796372578927},{"Open":8.17,"Close":8.21,"High":8.29,"Low":8.1,"TurnoverRate":1.08,"Amount":237311366.0,"Average":8.221052438310418},{"Open":8.05,"Close":7.84,"High":8.16,"Low":7.82,"TurnoverRate":1.63,"Amount":348482592.0,"Average":7.9757258501953405},{"Open":7.95,"Close":7.96,"High":8.04,"Low":7.8,"TurnoverRate":1.09,"Amount":231175692.0,"Average":7.928216443862188},{"Open":7.18,"Close":7.37,"High":7.52,"Low":7.18,"TurnoverRate":3.36,"Amount":657057152.0,"Average":7.315974181422605},{"Open":7.28,"Close":7.49,"High":7.5,"Low":7.25,"TurnoverRate":1.53,"Amount":303485008.0,"Average":7.42011691845781},{"Open":7.48,"Close":7.53,"High":7.61,"Low":7.42,"TurnoverRate":1.21,"Amount":244080041.0,"Average":7.516445794634278},{"Open":7.53,"Close":7.46,"High":7.58,"Low":7.44,"TurnoverRate":1.06,"Amount":212004322.0,"Average":7.487323795430706},{"Open":7.42,"Close":7.25,"High":7.43,"Low":7.25,"TurnoverRate":1.33,"Amount":261233736.0,"Average":7.316918216269357},{"Open":7.25,"Close":7.38,"High":7.43,"Low":7.22,"TurnoverRate":1.11,"Amount":218106826.0,"Average":7.368498744928193},{"Open":7.36,"Close":7.4,"High":7.51,"Low":7.31,"TurnoverRate":0.99,"Amount":195375203.0,"Average":7.411384139749256},{"Open":7.43,"Close":7.41,"High":7.46,"Low":7.36,"TurnoverRate":0.82,"Amount":162806118.0,"Average":7.413622611609989},{"Open":7.39,"Close":7.33,"High":7.41,"Low":7.32,"TurnoverRate":0.85,"Amount":168097598.0,"Average":7.358178945064566}]	[7.3,7.66,7.65,8.12,8.19,8.08,7.92,7.99,7.9,7.94]
[{"Open":5.36,"Close":5.37,"High":5.45,"Low":5.28,"TurnoverRate":0.59,"Amount":90845831.0,"Average":5.373680533784463},{"Open":5.36,"Close":5.44,"High":5.5,"Low":5.33,"TurnoverRate":0.47,"Amount":73667241.0,"Average":5.437700018453589},{"Open":5.38,"Close":5.48,"High":5.5,"Low":5.35,"TurnoverRate":0.66,"Amount":103863780.0,"Average":5.45348378086047},{"Open":5.48,"Close":5.54,"High":5.71,"Low":5.46,"TurnoverRate":1.1,"Amount":177635442.0,"Average":5.620520996810611},{"Open":5.5,"Close":5.57,"High":5.65,"Low":5.49,"TurnoverRate":0.7,"Amount":113203239.0,"Average":5.577640755029341},{"Open":5.58,"Close":5.6,"High":5.67,"Low":5.52,"TurnoverRate":0.64,"Amount":103358725.0,"Average":5.581226038123009},{"Open":5.62,"Close":5.59,"High":5.69,"Low":5.57,"TurnoverRate":0.6,"Amount":96575302.0,"Average":5.622557811881419},{"Open":5.56,"Close":5.65,"High":5.69,"Low":5.51,"TurnoverRate":0.76,"Amount":123879435.0,"Average":5.615415491872388},{"Open":5.66,"Close":5.76,"High":5.82,"Low":5.63,"TurnoverRate":0.99,"Amount":163976081.0,"Average":5.754394717818064},{"Open":5.67,"Close":5.71,"High":5.73,"Low":5.64,"TurnoverRate":0.64,"Amount":105682292.0,"Average":5.68866393579399},{"Open":5.72,"Close":5.78,"High":5.83,"Low":5.72,"TurnoverRate":0.66,"Amount":109610037.0,"Average":5.775119575125002},{"Open":5.83,"Close":5.82,"High":5.83,"Low":5.73,"TurnoverRate":0.65,"Amount":108081193.0,"Average":5.7890611626200466},{"Open":5.82,"Close":5.53,"High":5.9,"Low":5.53,"TurnoverRate":1.01,"Amount":166202522.0,"Average":5.723404719843246},{"Open":5.53,"Close":5.61,"High":5.64,"Low":5.53,"TurnoverRate":0.64,"Amount":103801936.0,"Average":5.602768730872407},{"Open":5.63,"Close":5.65,"High":5.7,"Low":5.48,"TurnoverRate":0.7,"Amount":113551421.0,"Average":5.60224881468654},{"Open":5.71,"Close":5.59,"High":5.74,"Low":5.54,"TurnoverRate":0.67,"Amount":108889362.0,"Average":5.6220402410123755},{"Open":5.62,"Close":5.56,"High":5.63,"Low":5.52,"TurnoverRate":0.56,"Amount":89795881.0,"Average":5.568115249150482},{"Open":5.58,"Close":5.73,"High":5.82,"Low":5.46,"TurnoverRate":1.42,"Amount":231732883.0,"Average":5.67399789918024},{"Open":5.79,"Close":5.78,"High":5.92,"Low":5.74,"TurnoverRate":1.23,"Amount":206725489.0,"Average":5.817714091935002},{"Open":5.78,"Close":5.85,"High":5.86,"Low":5.71,"TurnoverRate":0.93,"Amount":155785476.0,"Average":5.812261956728563},{"Open":5.85,"Close":5.9,"High":5.92,"Low":5.83,"TurnoverRate":0.92,"Amount":156477554.0,"Average":5.887284801101626},{"Open":5.83,"Close":5.77,"High":5.92,"Low":5.73,"TurnoverRate":1.04,"Amount":173773996.0,"Average":5.794359357390081},{"Open":5.77,"Close":5.73,"High":5.81,"Low":5.62,"TurnoverRate":0.95,"Amount":156174280.0,"Average":5.704288051894925},{"Open":5.71,"Close":5.52,"High":5.71,"Low":5.49,"TurnoverRate":1.11,"Amount":178950702.0,"Average":5.581952599598238},{"Open":5.48,"Close":5.64,"High":5.64,"Low":5.48,"TurnoverRate":1.08,"Amount":173098091.0,"Average":5.556421605762564},{"Open":5.6,"Close":5.59,"High":5.67,"Low":5.54,"TurnoverRate":0.83,"Amount":134169439.0,"Average":5.598814842325331},{"Open":5.58,"Close":5.61,"High":5.62,"Low":5.37,"TurnoverRate":1.04,"Amount":165255330.0,"Average":5.4856176888452195},{"Open":5.61,"Close":5.72,"High":5.83,"Low":5.56,"TurnoverRate":1.76,"Amount":291184896.0,"Average":5.7405064998048285},{"Open":5.72,"Close":5.86,"High":5.93,"Low":5.72,"TurnoverRate":1.45,"Amount":244557953.0,"Average":5.862281097484971},{"Open":5.85,"Close":5.87,"High":5.9,"Low":5.73,"TurnoverRate":1.02,"Amount":172177336.0,"Average":5.823983493158794}]	[5.88,5.99,6.05,5.86,5.9,5.96,5.95,6.8,7.14,6.6]
[{"Open":5.85,"Close":5.88,"High":5.94,"Low":5.79,"TurnoverRate":0.58,"Amount":98559191.2,"Average":5.884165947259387},{"Open":5.9,"Close":6.47,"High":6.47,"Low":5.9,"TurnoverRate":3.47,"Amount":635464611.51,"Average":6.3418735817064436},{"Open":6.38,"Close":6.41,"High":6.8,"Low":6.28,"TurnoverRate":4.79,"Amount":897084670.8,"Average":6.484969741832926},{"Open":6.39,"Close":6.09,"High":6.41,"Low":6.07,"TurnoverRate":2.77,"Amount":495938216.04,"Average":6.197995848825046},{"Open":6.11,"Close":6.24,"High":6.34,"Low":6.1,"TurnoverRate":1.73,"Amount":309322653.85,"Average":6.202219117997951},{"Open":6.45,"Close":6.41,"High":6.57,"Low":6.27,"TurnoverRate":2.28,"Amount":424207398.36,"Average":6.433701548793361},{"Open":6.35,"Close":6.42,"High":6.45,"Low":6.3,"TurnoverRate":1.42,"Amount":261165748.18,"Average":6.365130211768261},{"Open":6.35,"Close":6.3,"High":6.37,"Low":6.25,"TurnoverRate":1.45,"Amount":264478924.48,"Average":6.301513305234366},{"Open":6.34,"Close":6.16,"High":6.34,"Low":6.15,"TurnoverRate":0.98,"Amount":175446864.39,"Average":6.218741427234639},{"Open":6.13,"Close":6.16,"High":6.21,"Low":6.13,"TurnoverRate":0.6,"Amount":106754871.2,"Average":6.170052837516834},{"Open":6.17,"Close":6.13,"High":6.26,"Low":6.11,"TurnoverRate":0.73,"Amount":129982549.86,"Average":6.173505923086787},{"Open":6.0,"Close":6.07,"High":6.11,"Low":5.96,"TurnoverRate":0.7,"Amount":121340519.57,"Average":6.047522717735303},{"Open":6.1,"Close":5.96,"High":6.1,"Low":5.88,"TurnoverRate":0.89,"Amount":154176188.46,"Average":5.9822672670551995},{"Open":5.96,"Close":5.85,"High":6.0,"Low":5.85,"TurnoverRate":0.66,"Amount":113492923.93,"Average":5.931851267456933},{"Open":5.81,"Close":5.65,"High":5.82,"Low":5.61,"TurnoverRate":0.81,"Amount":133320854.92,"Average":5.6875071421867665},{"Open":5.68,"Close":5.75,"High":5.75,"Low":5.68,"TurnoverRate":0.39,"Amount":64680922.7,"Average":5.7181560977766},{"Open":5.72,"Close":5.76,"High":5.8,"Low":5.63,"TurnoverRate":0.39,"Amount":64192120.18,"Average":5.727859389667172},{"Open":5.7,"Close":5.71,"High":5.8,"Low":5.7,"TurnoverRate":0.36,"Amount":59783665.95,"Average":5.745556639949257},{"Open":5.69,"Close":5.61,"High":5.72,"Low":5.54,"TurnoverRate":0.56,"Amount":90346986.65,"Average":5.622929787273769},{"Open":5.58,"Close":5.46,"High":5.59,"Low":5.46,"TurnoverRate":0.44,"Amount":69911568.16,"Average":5.5354453878921275},{"Open":5.47,"Close":5.78,"High":6.0,"Low":5.46,"TurnoverRate":1.14,"Amount":188085569.52,"Average":5.723601840457193},{"Open":5.77,"Close":5.51,"High":5.77,"Low":5.51,"TurnoverRate":0.79,"Amount":127393870.86,"Average":5.621500000441269},{"Open":5.55,"Close":5.36,"High":5.6,"Low":5.36,"TurnoverRate":0.69,"Amount":109000052.85,"Average":5.467526063533625},{"Open":5.36,"Close":5.27,"High":5.41,"Low":5.24,"TurnoverRate":0.56,"Amount":85114007.89,"Average":5.309802358761291},{"Open":5.29,"Close":5.13,"High":5.32,"Low":5.11,"TurnoverRate":0.54,"Amount":81405348.13,"Average":5.1859458715830105},{"Open":5.13,"Close":5.18,"High":5.21,"Low":5.11,"TurnoverRate":0.35,"Amount":52721813.34,"Average":5.170224506727338},{"Open":5.21,"Close":5.34,"High":5.34,"Low":5.15,"TurnoverRate":0.52,"Amount":78762590.12,"Average":5.2431842922666245},{"Open":5.33,"Close":5.31,"High":5.38,"Low":5.28,"TurnoverRate":0.47,"Amount":72268606.66,"Average":5.32220364688814},{"Open":5.37,"Close":5.39,"High":5.43,"Low":5.33,"TurnoverRate":0.51,"Amount":78850318.94,"Average":5.391990955715419},{"Open":5.35,"Close":5.49,"High":5.53,"Low":5.34,"TurnoverRate":0.55,"Amount":87480030.15,"Average":5.463336090605913}]	[5.54,5.42,5.35,5.41,5.38,5.23,5.29,5.4,5.39,4.67]
[{"Open":4.86,"Close":4.81,"High":4.86,"Low":4.8,"TurnoverRate":0.37,"Amount":51283686.4,"Average":4.8138328045506595},{"Open":4.81,"Close":4.72,"High":4.82,"Low":4.7,"TurnoverRate":0.48,"Amount":66143899.26,"Average":4.743368300046614},{"Open":4.7,"Close":4.69,"High":4.76,"Low":4.69,"TurnoverRate":0.36,"Amount":49120179.21,"Average":4.717333564781469},{"Open":4.7,"Close":4.71,"High":4.72,"Low":4.7,"TurnoverRate":0.25,"Amount":34392303.71,"Average":4.70862990785997},{"Open":4.71,"Close":4.81,"High":4.82,"Low":4.7,"TurnoverRate":0.44,"Amount":60349662.43,"Average":4.777030738603532},{"Open":4.82,"Close":4.81,"High":4.84,"Low":4.79,"TurnoverRate":0.44,"Amount":60964878.81,"Average":4.813840168186664},{"Open":4.82,"Close":4.87,"High":4.89,"Low":4.8,"TurnoverRate":0.57,"Amount":79287726.72,"Average":4.860371524725528},{"Open":4.87,"Close":4.91,"High":4.93,"Low":4.83,"TurnoverRate":0.62,"Amount":87751163.2,"Average":4.895598939998327},{"Open":4.92,"Close":4.89,"High":4.95,"Low":4.89,"TurnoverRate":0.43,"Amount":61089876.28,"Average":4.9104459745354},{"Open":4.9,"Close":4.88,"High":4.92,"Low":4.87,"TurnoverRate":0.35,"Amount":49163692.64,"Average":4.889282638184458},{"Open":4.88,"Close":4.83,"High":4.92,"Low":4.82,"TurnoverRate":0.38,"Amount":53859656.64,"Average":4.874529978640988},{"Open":4.85,"Close":4.9,"High":4.94,"Low":4.81,"TurnoverRate":0.58,"Amount":81390969.0,"Average":4.884268928642155},{"Open":4.9,"Close":4.9,"High":4.93,"Low":4.85,"TurnoverRate":0.35,"Amount":49579049.19,"Average":4.883817408906882},{"Open":4.91,"Close":4.96,"High":4.99,"Low":4.88,"TurnoverRate":0.64,"Amount":91616376.57,"Average":4.950630961309845},{"Open":4.97,"Close":4.98,"High":5.0,"Low":4.95,"TurnoverRate":0.4,"Amount":58052291.57,"Average":4.975853839098982},{"Open":4.98,"Close":4.99,"High":5.0,"Low":4.97,"TurnoverRate":0.31,"Amount":45253081.01,"Average":4.983325552533339},{"Open":5.03,"Close":5.05,"High":5.06,"Low":4.99,"TurnoverRate":0.53,"Amount":77512649.44,"Average":5.028032345405128},{"Open":5.09,"Close":5.06,"High":5.09,"Low":5.03,"TurnoverRate":0.44,"Amount":64376673.72,"Average":5.0569643857568165},{"Open":5.09,"Close":5.14,"High":5.19,"Low":5.09,"TurnoverRate":0.92,"Amount":136606230.24,"Average":5.153649086457387},{"Open":5.01,"Close":5.04,"High":5.06,"Low":4.95,"TurnoverRate":1.04,"Amount":150346088.02,"Average":5.031949207953598},{"Open":5.06,"Close":5.14,"High":5.15,"Low":5.02,"TurnoverRate":0.99,"Amount":145693775.12,"Average":5.104754425944613},{"Open":5.17,"Close":5.11,"High":5.17,"Low":5.11,"TurnoverRate":0.72,"Amount":107252638.06,"Average":5.140830759865599},{"Open":5.11,"Close":5.22,"High":5.23,"Low":5.07,"TurnoverRate":1.34,"Amount":199171441.08,"Average":5.16016262750046},{"Open":5.21,"Close":5.16,"High":5.24,"Low":5.12,"TurnoverRate":0.85,"Amount":127225132.35,"Average":5.178236668267587},{"Open":5.19,"Close":5.21,"High":5.24,"Low":5.14,"TurnoverRate":0.82,"Amount":122159606.8,"Average":5.192028612351933},{"Open":5.23,"Close":5.15,"High":5.26,"Low":5.15,"TurnoverRate":0.62,"Amount":92335126.5,"Average":5.189436601116175},{"Open":5.14,"Close":5.29,"High":5.29,"Low":5.12,"TurnoverRate":1.21,"Amount":183277500.95,"Average":5.236006346544468},{"Open":5.27,"Close":5.31,"High":5.37,"Low":5.25,"TurnoverRate":1.0,"Amount":152713857.47,"Average":5.316261251905952},{"Open":5.31,"Close":5.27,"High":5.31,"Low":5.25,"TurnoverRate":0.71,"Amount":108340054.97,"Average":5.268714771262808},{"Open":5.28,"Close":5.25,"High":5.33,"Low":5.22,"TurnoverRate":0.59,"Amount":90183364.12,"Average":5.258137280190308}]	[5.25,5.37,5.26,5.14,5.19,5.4,5.51,5.36,5.26,5.14]
[{"Open":4.64,"Close":4.56,"High":4.65,"Low":4.56,"TurnoverRate":0.85,"Amount":126268889.05,"Average":4.589976955401186},{"Open":4.52,"Close":4.77,"High":4.78,"Low":4.5,"TurnoverRate":1.14,"Amount":172794135.73,"Average":4.688879969011095},{"Open":4.75,"Close":4.79,"High":4.81,"Low":4.73,"TurnoverRate":0.62,"Amount":95350537.12,"Average":4.7794276308006935},{"Open":4.78,"Close":4.71,"High":4.8,"Low":4.69,"TurnoverRate":0.53,"Amount":80507806.69,"Average":4.72211475620414},{"Open":4.72,"Close":4.83,"High":4.85,"Low":4.72,"TurnoverRate":0.68,"Amount":105784838.1,"Average":4.813083549452649},{"Open":4.92,"Close":4.86,"High":5.02,"Low":4.83,"TurnoverRate":1.31,"Amount":208810008.31,"Average":4.921003957117675},{"Open":4.88,"Close":4.96,"High":5.07,"Low":4.88,"TurnoverRate":0.99,"Amount":159707064.79,"Average":4.9604321252197465},{"Open":4.96,"Close":5.0,"High":5.04,"Low":4.92,"TurnoverRate":0.88,"Amount":141054142.45,"Average":4.975981319010829},{"Open":5.0,"Close":4.97,"High":5.04,"Low":4.95,"TurnoverRate":0.62,"Amount":100057252.57,"Average":4.987003955920174},{"Open":4.97,"Close":4.93,"High":5.01,"Low":4.85,"TurnoverRate":0.57,"Amount":89953733.82,"Average":4.909334378649784},{"Open":4.94,"Close":4.92,"High":4.98,"Low":4.88,"TurnoverRate":0.53,"Amount":84910378.87,"Average":4.9281402966969825},{"Open":4.91,"Close":4.93,"High":5.0,"Low":4.91,"TurnoverRate":0.37,"Amount":59207911.77,"Average":4.9499148736769945},{"Open":4.92,"Close":4.98,"High":5.01,"Low":4.92,"TurnoverRate":0.51,"Amount":82777895.8,"Average":4.978732237479174},{"Open":5.0,"Close":5.02,"High":5.04,"Low":4.97,"TurnoverRate":0.48,"Amount":78674949.16,"Average":5.01206905479356},{"Open":5.01,"Close":4.98,"High":5.02,"Low":4.96,"TurnoverRate":0.36,"Amount":57737663.41,"Average":4.981636345674326},{"Open":4.97,"Close":4.89,"High":4.98,"Low":4.88,"TurnoverRate":0.51,"Amount":81657178.67,"Average":4.913838093490113},{"Open":4.86,"Close":4.9,"High":4.96,"Low":4.85,"TurnoverRate":0.52,"Amount":83345553.83,"Average":4.901439861093959},{"Open":4.87,"Close":4.87,"High":4.95,"Low":4.81,"TurnoverRate":0.47,"Amount":73943233.09,"Average":4.867023839738822},{"Open":4.84,"Close":4.93,"High":4.94,"Low":4.84,"TurnoverRate":0.34,"Amount":54345708.6,"Average":4.897730608051478},{"Open":4.93,"Close":4.91,"High":4.96,"Low":4.88,"TurnoverRate":0.38,"Amount":60594975.56,"Average":4.920739923015706},{"Open":4.9,"Close":4.92,"High":4.93,"Low":4.83,"TurnoverRate":0.51,"Amount":80872269.23,"Average":4.865404630637894},{"Open":4.9,"Close":4.91,"High":4.94,"Low":4.86,"TurnoverRate":0.38,"Amount":60126643.3,"Average":4.8990991037236205},{"Open":4.93,"Close":4.99,"High":5.0,"Low":4.88,"TurnoverRate":0.71,"Amount":113896878.44,"Average":4.970233569851369},{"Open":4.99,"Close":5.01,"High":5.04,"Low":4.98,"TurnoverRate":0.51,"Amount":82945694.09,"Average":5.009584481259135},{"Open":5.02,"Close":5.02,"High":5.05,"Low":5.0,"TurnoverRate":0.54,"Amount":88555089.84,"Average":5.030024472175993},{"Open":5.05,"Close":4.85,"High":5.06,"Low":4.85,"TurnoverRate":0.72,"Amount":115257164.35,"Average":4.93133629195119},{"Open":4.87,"Close":4.96,"High":4.98,"Low":4.85,"TurnoverRate":0.52,"Amount":82800909.63,"Average":4.927569665428837},{"Open":4.95,"Close":4.84,"High":4.97,"Low":4.78,"TurnoverRate":0.76,"Amount":118858759.35,"Average":4.850209922916522},{"Open":4.86,"Close":4.84,"High":4.88,"Low":4.78,"TurnoverRate":0.5,"Amount":78396537.03,"Average":4.815186752123628},{"Open":4.84,"Close":5.06,"High":5.22,"Low":4.83,"TurnoverRate":2.4,"Amount":395488593.96,"Average":5.089432385938091}]	[5.03,5.18,5.81,5.51,5.43,5.54,5.48,5.58,5.5,5.51]
[{"Open":5.28,"Close":5.27,"High":5.36,"Low":5.24,"TurnoverRate":0.63,"Amount":108846020.36,"Average":5.296540230847088},{"Open":5.25,"Close":5.16,"High":5.28,"Low":5.13,"TurnoverRate":0.73,"Amount":122802440.0,"Average":5.190275611683806},{"Open":5.38,"Close":5.25,"High":5.43,"Low":5.23,"TurnoverRate":1.06,"Amount":183079698.05,"Average":5.333433295559155},{"Open":5.28,"Close":5.5,"High":5.52,"Low":5.23,"TurnoverRate":1.17,"Amount":205401874.19,"Average":5.430535888799291},{"Open":5.6,"Close":5.78,"High":5.82,"Low":5.6,"TurnoverRate":2.24,"Amount":415066343.3,"Average":5.729383634802582},{"Open":5.78,"Close":5.77,"High":5.82,"Low":5.69,"TurnoverRate":1.04,"Amount":193091933.36,"Average":5.751645240620048},{"Open":5.79,"Close":5.7,"High":5.8,"Low":5.67,"TurnoverRate":0.67,"Amount":124279064.57,"Average":5.707760489489614},{"Open":5.76,"Close":5.87,"High":5.9,"Low":5.71,"TurnoverRate":1.29,"Amount":243524714.64,"Average":5.8127254652692075},{"Open":5.88,"Close":5.99,"High":6.09,"Low":5.86,"TurnoverRate":1.98,"Amount":384786932.8,"Average":5.99802240605559},{"Open":5.99,"Close":6.05,"High":6.07,"Low":5.93,"TurnoverRate":1.62,"Amount":316949984.75,"Average":6.028014430529009},{"Open":6.01,"Close":6.0,"High":6.23,"Low":5.99,"TurnoverRate":2.17,"Amount":428201847.66,"Average":6.101836209581922},{"Open":6.01,"Close":6.13,"High":6.14,"Low":5.95,"TurnoverRate":2.08,"Amount":408960359.89,"Average":6.0629474991253085},{"Open":6.23,"Close":6.27,"High":6.4,"Low":6.16,"TurnoverRate":3.88,"Amount":786967526.68,"Average":6.261711568094348},{"Open":6.25,"Close":6.2,"High":6.3,"Low":6.16,"TurnoverRate":1.7,"Amount":341236135.55,"Average":6.213511965934915},{"Open":6.14,"Close":6.03,"High":6.21,"Low":5.97,"TurnoverRate":2.21,"Amount":434007377.72,"Average":6.054435673690995},{"Open":6.05,"Close":5.97,"High":6.07,"Low":5.92,"TurnoverRate":1.26,"Amount":243243057.1,"Average":5.977471895864921},{"Open":6.01,"Close":6.0,"High":6.19,"Low":5.94,"TurnoverRate":1.76,"Amount":343223621.98,"Average":6.021498744379357},{"Open":6.05,"Close":5.94,"High":6.07,"Low":5.9,"TurnoverRate":1.4,"Amount":270384583.92,"Average":5.963883448838697},{"Open":5.96,"Close":5.85,"High":5.96,"Low":5.81,"TurnoverRate":0.96,"Amount":181825868.4,"Average":5.853944842951154},{"Open":5.85,"Close":5.79,"High":5.92,"Low":5.77,"TurnoverRate":0.76,"Amount":143825486.53,"Average":5.834989392181364},{"Open":5.75,"Close":5.84,"High":5.88,"Low":5.74,"TurnoverRate":0.89,"Amount":167996605.71,"Average":5.834714673561957},{"Open":5.82,"Close":5.93,"High":5.94,"Low":5.8,"TurnoverRate":0.94,"Amount":179421928.72,"Average":5.901183010353765},{"Open":5.99,"Close":6.0,"High":6.08,"Low":5.92,"TurnoverRate":1.43,"Amount":277553466.84,"Average":6.002570699689223},{"Open":5.96,"Close":5.92,"High":5.99,"Low":5.87,"TurnoverRate":0.86,"Amount":164603322.2,"Average":5.936357551933064},{"Open":5.92,"Close":5.82,"High":5.94,"Low":5.82,"TurnoverRate":0.87,"Amount":164537612.92,"Average":5.854451850402246},{"Open":5.82,"Close":6.4,"High":6.4,"Low":5.82,"TurnoverRate":5.43,"Amount":1105938679.95,"Average":6.29115605520369},{"Open":7.04,"Close":7.04,"High":7.04,"Low":7.04,"TurnoverRate":1.66,"Amount":379594983.68,"Average":7.040005483710035},{"Open":7.74,"Close":7.74,"High":7.74,"Low":7.74,"TurnoverRate":1.84,"Amount":460439821.26,"Average":7.7400063753712915},{"Open":8.51,"Close":8.51,"High":8.51,"Low":8.51,"TurnoverRate":1.27,"Amount":350200779.78,"Average":8.509995450491717},{"Open":9.36,"Close":9.36,"High":9.36,"Low":8.77,"TurnoverRate":32.11,"Amount":9617792516.59,"Average":9.249215888058801}]	[9.34,10.99,10.4,10.3,10.44,10.54,10.0,10.5,9.25,9.71]
[{"Open":16.07,"Close":16.12,"High":16.89,"Low":15.89,"TurnoverRate":1.96,"Amount":106835564.0,"Average":16.689406067422752},{"Open":15.96,"Close":16.49,"High":16.65,"Low":15.7,"TurnoverRate":1.21,"Amount":66410875.0,"Average":16.724388677629758},{"Open":16.5,"Close":16.51,"High":16.68,"Low":16.34,"TurnoverRate":0.63,"Amount":34932552.0,"Average":16.993847051955633},{"Open":16.55,"Close":16.19,"High":16.59,"Low":16.17,"TurnoverRate":0.6,"Amount":33036745.0,"Average":16.827150715631845},{"Open":16.24,"Close":16.09,"High":16.37,"Low":16.0,"TurnoverRate":0.41,"Amount":22477503.0,"Average":16.754250894454383},{"Open":16.09,"Close":15.6,"High":16.09,"Low":15.59,"TurnoverRate":0.66,"Amount":35127810.0,"Average":16.244825194228635},{"Open":15.78,"Close":16.2,"High":16.2,"Low":15.49,"TurnoverRate":0.75,"Amount":40327928.0,"Average":16.515655663854535},{"Open":16.32,"Close":16.47,"High":16.74,"Low":16.07,"TurnoverRate":0.93,"Amount":51528949.0,"Average":16.94139564702788},{"Open":16.55,"Close":16.13,"High":16.67,"Low":15.91,"TurnoverRate":0.66,"Amount":36101620.0,"Average":16.736958738989337},{"Open":16.14,"Close":16.81,"High":16.99,"Low":16.13,"TurnoverRate":1.77,"Amount":99816691.0,"Average":17.19228560602146},{"Open":16.61,"Close":16.69,"High":17.45,"Low":16.24,"TurnoverRate":2.36,"Amount":135319256.0,"Average":17.511615291042265},{"Open":16.97,"Close":17.44,"High":17.45,"Low":16.67,"TurnoverRate":2.24,"Amount":129896966.0,"Average":17.71596055754071},{"Open":17.54,"Close":17.41,"High":17.73,"Low":17.2,"TurnoverRate":2.69,"Amount":158185860.0,"Average":17.992636236450288},{"Open":17.34,"Close":17.2,"High":17.39,"Low":16.79,"TurnoverRate":2.42,"Amount":138782496.0,"Average":17.552962246253085},{"Open":17.09,"Close":18.84,"High":18.88,"Low":17.06,"TurnoverRate":4.8,"Amount":293965152.0,"Average":18.698051228556707},{"Open":18.62,"Close":18.77,"High":18.87,"Low":18.17,"TurnoverRate":2.88,"Amount":180298288.0,"Average":19.097371888571125},{"Open":18.55,"Close":19.04,"High":19.61,"Low":18.51,"TurnoverRate":3.46,"Amount":224396676.0,"Average":19.79365217698116},{"Open":19.07,"Close":18.28,"High":19.47,"Low":18.22,"TurnoverRate":2.14,"Amount":135139580.0,"Average":19.269867389134465},{"Open":18.04,"Close":19.64,"High":19.79,"Low":18.04,"TurnoverRate":2.31,"Amount":147159258.0,"Average":19.45367342622214},{"Open":19.66,"Close":19.07,"High":19.74,"Low":19.04,"TurnoverRate":1.63,"Amount":106440289.0,"Average":19.905054605976737},{"Open":18.76,"Close":19.15,"High":19.37,"Low":18.46,"TurnoverRate":0.69,"Amount":44223184.0,"Average":19.443890256771017},{"Open":21.12,"Close":21.12,"High":21.12,"Low":21.12,"TurnoverRate":0.02,"Amount":1433225.0,"Average":21.617269984917044},{"Open":23.28,"Close":23.28,"High":23.28,"Low":23.28,"TurnoverRate":0.03,"Amount":2353401.0,"Average":23.795763397371083},{"Open":25.66,"Close":25.66,"High":25.66,"Low":25.66,"TurnoverRate":0.07,"Amount":5609487.0,"Average":26.175860942603826},{"Open":28.28,"Close":28.28,"High":28.28,"Low":27.19,"TurnoverRate":7.71,"Amount":720015136.0,"Average":28.526635631396072},{"Open":28.49,"Close":31.16,"High":31.16,"Low":27.77,"TurnoverRate":7.62,"Amount":757894592.0,"Average":30.398467511631637},{"Open":31.91,"Close":30.14,"High":33.99,"Low":30.11,"TurnoverRate":5.25,"Amount":553473504.0,"Average":32.1946022162115},{"Open":29.29,"Close":29.79,"High":31.38,"Low":29.09,"TurnoverRate":3.27,"Amount":323952816.0,"Average":30.25390986010198},{"Open":30.12,"Close":31.49,"High":32.09,"Low":29.14,"TurnoverRate":3.52,"Amount":359736608.0,"Average":31.207089890174714},{"Open":31.04,"Close":31.79,"High":32.99,"Low":30.2,"TurnoverRate":4.07,"Amount":427759344.0,"Average":32.09286237320689}]	[31.48,33.37,32.57,32.34,32.49,31.39,31.99,36.36,37.69,34.97]
[{"Open":24.74,"Close":27.69,"High":27.72,"Low":24.12,"TurnoverRate":2.53,"Amount":216340836.0,"Average":26.146435425781345},{"Open":27.44,"Close":29.44,"High":30.48,"Low":26.66,"TurnoverRate":3.19,"Amount":311338272.0,"Average":29.790000287051125},{"Open":28.56,"Close":30.46,"High":32.32,"Low":27.95,"TurnoverRate":1.94,"Amount":194134423.0,"Average":30.5026982480949},{"Open":30.35,"Close":32.54,"High":32.64,"Low":30.35,"TurnoverRate":1.65,"Amount":175342806.0,"Average":32.36659762985934},{"Open":32.99,"Close":35.62,"High":35.74,"Low":32.99,"TurnoverRate":2.18,"Amount":253012151.0,"Average":35.43190552879229},{"Open":35.94,"Close":34.94,"High":36.09,"Low":34.02,"TurnoverRate":1.89,"Amount":220377404.0,"Average":35.53041580008061},{"Open":34.67,"Close":35.88,"High":37.52,"Low":34.15,"TurnoverRate":1.97,"Amount":235558692.0,"Average":36.58027672955975},{"Open":35.84,"Close":36.32,"High":36.62,"Low":35.14,"TurnoverRate":1.24,"Amount":146428598.0,"Average":36.20706147074823},{"Open":36.7,"Close":35.64,"High":37.3,"Low":35.44,"TurnoverRate":1.04,"Amount":124364109.0,"Average":36.38505236980691},{"Open":35.59,"Close":36.84,"High":37.03,"Low":34.24,"TurnoverRate":1.83,"Amount":216817527.0,"Average":36.233481007369775},{"Open":37.93,"Close":35.74,"High":39.14,"Low":34.64,"TurnoverRate":2.82,"Amount":348837872.0,"Average":37.846814290829},{"Open":33.14,"Close":35.63,"High":36.64,"Low":33.14,"TurnoverRate":1.76,"Amount":201241933.0,"Average":34.8404516888558},{"Open":35.44,"Close":32.56,"High":35.44,"Low":32.03,"TurnoverRate":1.16,"Amount":129750256.0,"Average":34.05250400230953},{"Open":31.94,"Close":29.27,"High":32.53,"Low":29.27,"TurnoverRate":1.33,"Amount":133462216.0,"Average":30.76016778832857},{"Open":26.74,"Close":26.31,"High":27.72,"Low":26.31,"TurnoverRate":1.37,"Amount":119800938.0,"Average":26.777741567759673},{"Open":23.64,"Close":23.64,"High":26.29,"Low":23.64,"TurnoverRate":2.93,"Amount":235324581.0,"Average":24.539305817700242},{"Open":24.16,"Close":24.44,"High":25.84,"Low":22.14,"TurnoverRate":3.14,"Amount":249107552.0,"Average":24.2148212376305},{"Open":23.74,"Close":26.54,"High":26.54,"Low":23.74,"TurnoverRate":1.92,"Amount":161850429.0,"Average":25.809760799885183},{"Open":28.64,"Close":28.44,"High":28.64,"Low":26.54,"TurnoverRate":1.26,"Amount":115956848.0,"Average":28.14418290818184},{"Open":28.42,"Close":26.76,"High":28.42,"Low":26.65,"TurnoverRate":1.4,"Amount":126356864.0,"Average":27.48142934818069},{"Open":26.94,"Close":24.05,"High":26.94,"Low":24.05,"TurnoverRate":1.32,"Amount":108393928.0,"Average":25.08770263389344},{"Open":23.04,"Close":23.29,"High":24.74,"Low":21.85,"TurnoverRate":1.51,"Amount":119032661.0,"Average":24.01062249117499},{"Open":23.88,"Close":23.61,"High":24.94,"Low":23.29,"TurnoverRate":0.87,"Amount":68937832.0,"Average":24.32184307084392},{"Open":23.14,"Close":25.76,"High":25.84,"Low":22.82,"TurnoverRate":0.88,"Amount":70929805.0,"Average":24.485572010494337},{"Open":26.13,"Close":26.94,"High":27.44,"Low":25.67,"TurnoverRate":1.25,"Amount":110999355.0,"Average":27.163780192350046},{"Open":26.64,"Close":26.81,"High":27.65,"Low":25.95,"TurnoverRate":0.91,"Amount":81605057.0,"Average":27.410001679430337},{"Open":26.81,"Close":26.54,"High":27.13,"Low":26.04,"TurnoverRate":0.6,"Amount":52793515.0,"Average":26.91212468777081},{"Open":26.75,"Close":23.89,"High":27.17,"Low":23.85,"TurnoverRate":1.0,"Amount":83404873.0,"Average":25.544354843649504},{"Open":22.39,"Close":21.48,"High":25.03,"Low":21.47,"TurnoverRate":1.58,"Amount":117570604.0,"Average":22.66639753229227},{"Open":21.74,"Close":23.63,"High":23.66,"Low":21.15,"TurnoverRate":1.16,"Amount":85846131.0,"Average":22.676422061970044}]	[23.54,24.2,24.26,26.22,25.45,25.44,24.74,24.09,23.94,24.08]
[{"Open":23.75,"Close":24.73,"High":25.24,"Low":23.75,"TurnoverRate":0.93,"Amount":76273193.0,"Average":24.95360629457567},{"Open":24.74,"Close":24.39,"High":24.88,"Low":24.04,"TurnoverRate":0.98,"Amount":79686874.0,"Average":24.740561333788694},{"Open":24.39,"Close":24.38,"High":24.74,"Low":24.14,"TurnoverRate":1.01,"Amount":81333935.0,"Average":24.719306750144362},{"Open":24.37,"Close":23.35,"High":24.48,"Low":23.29,"TurnoverRate":1.07,"Amount":84398989.0,"Average":24.096096899446124},{"Open":23.15,"Close":23.64,"High":23.94,"Low":22.89,"TurnoverRate":1.08,"Amount":83476068.0,"Average":23.69459778597786},{"Open":23.49,"Close":23.92,"High":24.24,"Low":23.37,"TurnoverRate":1.17,"Amount":93026502.0,"Average":24.263563380281692},{"Open":24.25,"Close":26.35,"High":26.35,"Low":23.95,"TurnoverRate":1.52,"Amount":131256922.0,"Average":26.33090372926237},{"Open":26.35,"Close":26.57,"High":27.44,"Low":25.54,"TurnoverRate":2.86,"Amount":251358838.0,"Average":26.868355353172568},{"Open":26.94,"Close":26.15,"High":27.04,"Low":25.94,"TurnoverRate":1.42,"Amount":124974459.0,"Average":26.805898288361718},{"Open":26.52,"Close":26.03,"High":26.64,"Low":25.82,"TurnoverRate":1.1,"Amount":95707451.0,"Average":26.501481696848867},{"Open":26.3,"Close":26.94,"High":27.12,"Low":25.89,"TurnoverRate":2.11,"Amount":187452007.0,"Average":27.165776415518167},{"Open":26.64,"Close":26.7,"High":26.9,"Low":26.24,"TurnoverRate":1.25,"Amount":110634593.0,"Average":26.934776141205113},{"Open":26.72,"Close":26.59,"High":27.09,"Low":26.32,"TurnoverRate":1.01,"Amount":88847733.0,"Average":26.976691361773188},{"Open":26.64,"Close":26.41,"High":26.73,"Low":26.09,"TurnoverRate":1.11,"Amount":96987080.0,"Average":26.67925068082414},{"Open":26.2,"Close":26.27,"High":27.44,"Low":26.14,"TurnoverRate":2.14,"Amount":190555314.0,"Average":27.238530832785386},{"Open":26.1,"Close":26.29,"High":26.54,"Low":25.32,"TurnoverRate":1.51,"Amount":129610207.0,"Average":26.184409179983433},{"Open":26.24,"Close":26.02,"High":26.41,"Low":25.84,"TurnoverRate":0.88,"Amount":76586289.0,"Average":26.45284919867367},{"Open":26.32,"Close":26.1,"High":26.61,"Low":25.55,"TurnoverRate":1.53,"Amount":132391422.0,"Average":26.449718703799896},{"Open":25.9,"Close":26.04,"High":26.14,"Low":25.64,"TurnoverRate":0.95,"Amount":82090785.0,"Average":26.330559386727394},{"Open":26.05,"Close":27.46,"High":28.04,"Low":25.94,"TurnoverRate":2.74,"Amount":246948516.0,"Average":27.498609861476105},{"Open":27.46,"Close":27.4,"High":28.14,"Low":26.81,"TurnoverRate":2.13,"Amount":193317589.0,"Average":27.780305368741736},{"Open":27.44,"Close":24.62,"High":27.49,"Low":24.62,"TurnoverRate":1.18,"Amount":100260651.0,"Average":26.04984696528788},{"Open":22.64,"Close":23.94,"High":24.54,"Low":22.64,"TurnoverRate":1.57,"Amount":123586767.0,"Average":24.04084404847589},{"Open":23.86,"Close":23.83,"High":24.23,"Low":23.14,"TurnoverRate":1.52,"Amount":119212926.0,"Average":23.92008627954573},{"Open":23.39,"Close":21.47,"High":23.39,"Low":21.41,"TurnoverRate":0.5,"Amount":37199407.0,"Average":22.64114850882532},{"Open":22.24,"Close":21.2,"High":22.62,"Low":20.19,"TurnoverRate":1.98,"Amount":142156283.0,"Average":21.98043773386523},{"Open":20.63,"Close":19.04,"High":21.13,"Low":19.04,"TurnoverRate":1.52,"Amount":99663399.0,"Average":20.01192703104293},{"Open":19.43,"Close":19.21,"High":19.89,"Low":18.85,"TurnoverRate":1.37,"Amount":89484329.0,"Average":19.897787289869253},{"Open":19.5,"Close":18.09,"High":19.94,"Low":17.64,"TurnoverRate":0.98,"Amount":62713392.0,"Average":19.578967874871218},{"Open":17.6,"Close":18.34,"High":18.44,"Low":17.24,"TurnoverRate":3.09,"Amount":183128791.0,"Average":18.101275192993903}]	[18.13,16.74,17.29,17.89,16.67,16.7,16.2,17.77,17.99,17.06]
[{"Open":16.64,"Close":16.44,"High":16.81,"Low":16.06,"TurnoverRate":1.88,"Amount":102630420.0,"Average":16.703354328401932},{"Open":16.61,"Close":17.4,"High":17.51,"Low":16.55,"TurnoverRate":3.52,"Amount":201757715.0,"Average":17.516731637437054},{"Open":17.38,"Close":17.25,"High":17.38,"Low":16.95,"TurnoverRate":3.01,"Amount":173064928.0,"Average":17.54261641697245},{"Open":17.34,"Close":18.97,"High":19.01,"Low":17.29,"TurnoverRate":9.19,"Amount":569078000.0,"Average":18.91422626822613},{"Open":18.38,"Close":18.54,"High":18.91,"Low":18.33,"TurnoverRate":4.16,"Amount":258393398.0,"Average":18.97495872987898},{"Open":18.59,"Close":18.78,"High":19.46,"Low":18.59,"TurnoverRate":4.31,"Amount":272053984.0,"Average":19.289683768683172},{"Open":18.76,"Close":18.11,"High":18.85,"Low":17.69,"TurnoverRate":3.17,"Amount":191027318.0,"Average":18.426124508063893},{"Open":17.83,"Close":17.89,"High":18.71,"Low":17.64,"TurnoverRate":4.38,"Amount":267272021.0,"Average":18.63301875348578},{"Open":17.98,"Close":19.21,"High":19.3,"Low":17.92,"TurnoverRate":4.13,"Amount":257352780.0,"Average":19.037221860575215},{"Open":19.27,"Close":18.99,"High":19.27,"Low":18.7,"TurnoverRate":2.08,"Amount":131493453.0,"Average":19.3213607911132},{"Open":18.66,"Close":18.53,"High":18.91,"Low":18.14,"TurnoverRate":2.08,"Amount":128148800.0,"Average":18.794555907544293},{"Open":18.74,"Close":18.89,"High":19.13,"Low":18.42,"TurnoverRate":2.01,"Amount":125774690.0,"Average":19.117599939200485},{"Open":18.92,"Close":17.74,"High":19.09,"Low":17.05,"TurnoverRate":2.96,"Amount":177977396.0,"Average":18.39673736872571},{"Open":17.84,"Close":17.25,"High":18.03,"Low":17.22,"TurnoverRate":1.62,"Amount":95748624.0,"Average":18.002937670395788},{"Open":17.04,"Close":17.99,"High":18.01,"Low":16.91,"TurnoverRate":1.7,"Amount":99492747.0,"Average":17.829921865199548},{"Open":17.94,"Close":17.56,"High":17.94,"Low":17.53,"TurnoverRate":1.29,"Amount":76356772.0,"Average":18.061066773895973},{"Open":17.55,"Close":17.54,"High":17.8,"Low":17.07,"TurnoverRate":1.26,"Amount":73104470.0,"Average":17.742511467611582},{"Open":17.67,"Close":17.67,"High":18.12,"Low":17.52,"TurnoverRate":1.36,"Amount":81322583.0,"Average":18.203559788691408},{"Open":17.54,"Close":17.91,"High":18.09,"Low":17.08,"TurnoverRate":1.61,"Amount":94850059.0,"Average":17.97287660590442},{"Open":17.73,"Close":18.03,"High":18.11,"Low":17.56,"TurnoverRate":1.05,"Amount":62337978.0,"Average":18.206185163551403},{"Open":18.11,"Close":18.5,"High":18.63,"Low":17.94,"TurnoverRate":1.56,"Amount":96224505.0,"Average":18.79494989940817},{"Open":18.45,"Close":18.33,"High":18.74,"Low":18.2,"TurnoverRate":1.21,"Amount":74424758.0,"Average":18.83122261019179},{"Open":18.22,"Close":17.93,"High":18.42,"Low":17.72,"TurnoverRate":1.87,"Amount":112120769.0,"Average":18.291992658455012},{"Open":17.9,"Close":16.43,"High":18.01,"Low":16.34,"TurnoverRate":2.7,"Amount":154485677.0,"Average":17.492575100492555},{"Open":16.22,"Close":15.06,"High":16.22,"Low":14.83,"TurnoverRate":2.47,"Amount":128193995.0,"Average":15.84226139719967},{"Open":14.64,"Close":15.02,"High":15.24,"Low":14.64,"TurnoverRate":1.11,"Amount":56222124.0,"Average":15.421066432607384},{"Open":15.14,"Close":15.02,"High":15.31,"Low":14.96,"TurnoverRate":1.01,"Amount":51066357.0,"Average":15.47184057444101},{"Open":14.63,"Close":14.93,"High":14.95,"Low":14.34,"TurnoverRate":0.93,"Amount":45582461.0,"Average":15.040241858316561},{"Open":14.79,"Close":14.64,"High":15.18,"Low":14.47,"TurnoverRate":1.35,"Amount":67087414.0,"Average":15.215670771812842},{"Open":14.54,"Close":14.82,"High":14.83,"Low":14.38,"TurnoverRate":1.03,"Amount":50447759.0,"Average":15.023603740433009}]	[14.82,14.76,14.04,14.1,14.44,14.51,15.19,14.99,14.91,14.54]
[{"Open":15.4,"Close":15.25,"High":15.55,"Low":15.02,"TurnoverRate":0.98,"Amount":49751278.0,"Average":15.58038268821245},{"Open":15.2,"Close":15.25,"High":15.31,"Low":15.09,"TurnoverRate":0.55,"Amount":27929540.0,"Average":15.49489042995839},{"Open":15.24,"Close":14.94,"High":15.24,"Low":14.75,"TurnoverRate":0.54,"Amount":26999378.0,"Average":15.192087553454872},{"Open":14.86,"Close":15.11,"High":15.11,"Low":14.82,"TurnoverRate":0.46,"Amount":22923272.0,"Average":15.30973886328725},{"Open":15.08,"Close":14.94,"High":15.08,"Low":14.86,"TurnoverRate":0.93,"Amount":46500861.0,"Average":15.246683825699204},{"Open":14.96,"Close":14.98,"High":15.03,"Low":14.82,"TurnoverRate":0.66,"Amount":32901713.0,"Average":15.247804708499398},{"Open":14.99,"Close":14.89,"High":15.03,"Low":14.84,"TurnoverRate":0.61,"Amount":30257659.0,"Average":15.241617469272617},{"Open":14.89,"Close":15.01,"High":15.01,"Low":14.59,"TurnoverRate":0.73,"Amount":36015026.0,"Average":15.117754271082568},{"Open":14.99,"Close":15.24,"High":15.24,"Low":14.97,"TurnoverRate":0.81,"Amount":40854829.0,"Average":15.42856080060423},{"Open":15.19,"Close":15.14,"High":15.28,"Low":15.07,"TurnoverRate":0.71,"Amount":36014476.0,"Average":15.470800292108768},{"Open":15.13,"Close":14.9,"High":15.15,"Low":14.9,"TurnoverRate":0.64,"Amount":32114133.0,"Average":15.301916900938677},{"Open":14.9,"Close":15.04,"High":15.07,"Low":14.84,"TurnoverRate":0.4,"Amount":19950377.0,"Average":15.263083926248948},{"Open":15.04,"Close":15.43,"High":15.49,"Low":14.96,"TurnoverRate":0.92,"Amount":46998491.0,"Average":15.591325305201698},{"Open":15.39,"Close":15.57,"High":15.75,"Low":15.21,"TurnoverRate":0.83,"Amount":43146429.0,"Average":15.82774358033749},{"Open":15.57,"Close":15.73,"High":15.98,"Low":15.41,"TurnoverRate":0.92,"Amount":48372976.0,"Average":16.004822657490735},{"Open":15.66,"Close":15.52,"High":15.74,"Low":15.48,"TurnoverRate":0.74,"Amount":38251689.0,"Average":15.892512775769662},{"Open":15.51,"Close":16.29,"High":16.86,"Low":15.5,"TurnoverRate":3.54,"Amount":191962807.0,"Average":16.55108611681123},{"Open":16.04,"Close":16.07,"High":16.64,"Low":15.99,"TurnoverRate":2.41,"Amount":130539830.0,"Average":16.57669684694409},{"Open":15.99,"Close":16.11,"High":16.2,"Low":15.91,"TurnoverRate":1.13,"Amount":60353348.0,"Average":16.354148059830912},{"Open":16.19,"Close":16.49,"High":16.73,"Low":16.05,"TurnoverRate":3.24,"Amount":177993824.0,"Average":16.758826841416454},{"Open":16.44,"Close":17.09,"High":17.3,"Low":16.12,"TurnoverRate":4.42,"Amount":247443059.0,"Average":17.1189928948479},{"Open":17.07,"Close":17.26,"High":17.73,"Low":17.01,"TurnoverRate":4.73,"Amount":274808320.0,"Average":17.756031246567463},{"Open":17.2,"Close":17.04,"High":17.21,"Low":16.9,"TurnoverRate":2.33,"Amount":132404310.0,"Average":17.35926343529165},{"Open":17.11,"Close":16.91,"High":17.44,"Low":16.8,"TurnoverRate":2.33,"Amount":132783816.0,"Average":17.38372119815668},{"Open":16.92,"Close":16.87,"High":17.08,"Low":16.69,"TurnoverRate":1.21,"Amount":67819197.0,"Average":17.14771099873578},{"Open":16.87,"Close":16.91,"High":17.35,"Low":16.81,"TurnoverRate":1.65,"Amount":94104810.0,"Average":17.416495780278353},{"Open":16.89,"Close":16.61,"High":16.98,"Low":16.49,"TurnoverRate":1.2,"Amount":66731558.0,"Average":17.02596264734398},{"Open":16.61,"Close":16.62,"High":16.98,"Low":16.56,"TurnoverRate":0.95,"Amount":53014495.0,"Average":17.093179106883767},{"Open":16.49,"Close":17.55,"High":17.65,"Low":16.36,"TurnoverRate":2.66,"Amount":152202518.0,"Average":17.46483200991417},{"Open":17.62,"Close":18.09,"High":18.99,"Low":17.58,"TurnoverRate":5.33,"Amount":326675920.0,"Average":18.70835380694671}]	[18.12,18.19,17.69,17.3,18.78,18.57,18.57,18.21,18.03,18.12]
[{"Open":19.64,"Close":19.57,"High":19.93,"Low":19.37,"TurnoverRate":0.9,"Amount":59141231.0,"Average":19.97542169081636},{"Open":19.45,"Close":19.38,"High":19.64,"Low":19.2,"TurnoverRate":1.46,"Amount":94451743.0,"Average":19.703718082443256},{"Open":19.38,"Close":18.84,"High":19.42,"Low":18.79,"TurnoverRate":1.28,"Amount":81280320.0,"Average":19.337263578616803},{"Open":18.95,"Close":18.49,"High":18.95,"Low":18.36,"TurnoverRate":1.4,"Amount":86707179.0,"Average":18.86620226723819},{"Open":18.34,"Close":18.19,"High":18.84,"Low":18.19,"TurnoverRate":0.8,"Amount":49082866.0,"Average":18.786980785424483},{"Open":17.69,"Close":17.7,"High":18.49,"Low":16.34,"TurnoverRate":0.87,"Amount":51303800.0,"Average":18.09211129527101},{"Open":17.89,"Close":17.56,"High":17.93,"Low":17.54,"TurnoverRate":0.61,"Amount":35910685.0,"Average":17.993128068944785},{"Open":17.67,"Close":17.98,"High":17.99,"Low":17.36,"TurnoverRate":0.68,"Amount":40073654.0,"Average":18.065843476692812},{"Open":18.05,"Close":17.92,"High":18.05,"Low":17.82,"TurnoverRate":0.33,"Amount":19644549.0,"Average":18.21300667531986},{"Open":18.03,"Close":17.78,"High":18.03,"Low":17.67,"TurnoverRate":0.56,"Amount":32882564.0,"Average":18.083240211174658},{"Open":17.84,"Close":16.29,"High":17.84,"Low":16.19,"TurnoverRate":1.41,"Amount":79039895.0,"Average":17.16504766868634},{"Open":16.29,"Close":16.66,"High":16.72,"Low":16.19,"TurnoverRate":0.84,"Amount":45988520.0,"Average":16.807440976536803},{"Open":16.68,"Close":16.46,"High":16.73,"Low":16.38,"TurnoverRate":0.41,"Amount":22713662.0,"Average":16.819951125592418},{"Open":16.59,"Close":16.51,"High":16.67,"Low":16.39,"TurnoverRate":0.47,"Amount":26188385.0,"Average":16.85658148815654},{"Open":16.64,"Close":17.29,"High":17.53,"Low":16.53,"TurnoverRate":1.03,"Amount":58577303.0,"Average":17.424386638110537},{"Open":17.54,"Close":17.1,"High":17.65,"Low":16.98,"TurnoverRate":0.97,"Amount":55519049.0,"Average":17.544335282035078},{"Open":16.96,"Close":16.81,"High":17.34,"Low":16.57,"TurnoverRate":0.87,"Amount":48689556.0,"Average":17.08165731125456},{"Open":16.81,"Close":17.01,"High":17.05,"Low":16.79,"TurnoverRate":0.49,"Amount":27581492.0,"Average":17.199733100523822},{"Open":17.16,"Close":16.81,"High":17.16,"Low":16.72,"TurnoverRate":0.59,"Amount":32899705.0,"Average":17.152236588290496},{"Open":16.87,"Close":16.71,"High":16.87,"Low":16.59,"TurnoverRate":0.43,"Amount":24179707.0,"Average":16.982516505127126},{"Open":16.69,"Close":16.63,"High":16.69,"Low":16.39,"TurnoverRate":0.69,"Amount":37943667.0,"Average":16.81303925912797},{"Open":16.63,"Close":16.76,"High":16.91,"Low":16.63,"TurnoverRate":0.39,"Amount":22074580.0,"Average":17.12269624573379},{"Open":16.79,"Close":17.1,"High":17.14,"Low":16.74,"TurnoverRate":0.57,"Amount":32383524.0,"Average":17.231694779971267},{"Open":17.19,"Close":16.74,"High":17.19,"Low":16.73,"TurnoverRate":0.66,"Amount":36791144.0,"Average":17.12331006236619},{"Open":16.74,"Close":16.81,"High":17.18,"Low":16.69,"TurnoverRate":0.52,"Amount":29103474.0,"Average":17.09756432851604},{"Open":16.8,"Close":17.13,"High":17.24,"Low":16.7,"TurnoverRate":1.43,"Amount":81073464.0,"Average":17.313031519603655},{"Open":17.03,"Close":17.35,"High":17.49,"Low":16.97,"TurnoverRate":1.46,"Amount":83754333.0,"Average":17.57477190700017},{"Open":17.35,"Close":17.47,"High":17.62,"Low":17.19,"TurnoverRate":1.03,"Amount":59699217.0,"Average":17.765509165575526},{"Open":17.45,"Close":17.19,"High":17.79,"Low":17.14,"TurnoverRate":1.54,"Amount":89314133.0,"Average":17.73865600794439},{"Open":17.3,"Close":17.54,"High":17.56,"Low":17.1,"TurnoverRate":1.17,"Amount":67760350.0,"Average":17.699853720972754}]	[17.59,17.59,17.2,16.81,16.31,15.69,15.82,15.59,15.56,15.85]
[{"Open":16.29,"Close":16.54,"High":16.79,"Low":16.29,"TurnoverRate":1.08,"Amount":59661599.0,"Average":16.891732446206117},{"Open":16.42,"Close":16.37,"High":16.56,"Low":16.27,"TurnoverRate":0.63,"Amount":34737433.0,"Average":16.724811266249397},{"Open":16.39,"Close":15.81,"High":16.4,"Low":15.77,"TurnoverRate":1.05,"Amount":55936216.0,"Average":16.311739181150124},{"Open":15.82,"Close":15.89,"High":16.1,"Low":15.69,"TurnoverRate":0.57,"Amount":30057437.0,"Average":16.21658322093337},{"Open":15.87,"Close":16.35,"High":16.54,"Low":15.87,"TurnoverRate":1.03,"Amount":55795558.0,"Average":16.62066070896634},{"Open":16.37,"Close":16.36,"High":16.47,"Low":16.11,"TurnoverRate":0.56,"Amount":30528979.0,"Average":16.644302148075454},{"Open":16.36,"Close":16.45,"High":16.54,"Low":16.26,"TurnoverRate":0.62,"Amount":34103881.0,"Average":16.747964936404262},{"Open":16.49,"Close":16.62,"High":16.85,"Low":16.36,"TurnoverRate":0.74,"Amount":40734032.0,"Average":16.893676177836763},{"Open":16.75,"Close":16.47,"High":16.75,"Low":16.22,"TurnoverRate":0.83,"Amount":45402584.0,"Average":16.721635238656454},{"Open":16.49,"Close":16.07,"High":16.56,"Low":16.07,"TurnoverRate":0.87,"Amount":47370234.0,"Average":16.54739721242184},{"Open":16.07,"Close":16.08,"High":16.2,"Low":15.91,"TurnoverRate":0.71,"Amount":38113326.0,"Average":16.38648523152328},{"Open":16.16,"Close":16.54,"High":16.58,"Low":15.81,"TurnoverRate":1.18,"Amount":63557655.0,"Average":16.46571373056995},{"Open":16.37,"Close":15.87,"High":16.37,"Low":15.64,"TurnoverRate":1.32,"Amount":69964314.0,"Average":16.201818771275732},{"Open":15.73,"Close":15.5,"High":15.92,"Low":15.5,"TurnoverRate":0.92,"Amount":47911270.0,"Average":15.972020535386871},{"Open":15.52,"Close":14.92,"High":15.52,"Low":14.69,"TurnoverRate":1.05,"Amount":52852591.0,"Average":15.348954812104315},{"Open":14.92,"Close":14.73,"High":15.01,"Low":14.69,"TurnoverRate":0.88,"Amount":43420481.0,"Average":15.08546051488726},{"Open":14.73,"Close":14.89,"High":14.99,"Low":14.69,"TurnoverRate":0.6,"Amount":29877500.0,"Average":15.11407324969648},{"Open":14.89,"Close":14.31,"High":14.95,"Low":14.3,"TurnoverRate":0.66,"Amount":32298352.0,"Average":14.836856079746429},{"Open":14.35,"Close":14.34,"High":14.48,"Low":14.22,"TurnoverRate":0.45,"Amount":21681905.0,"Average":14.648946017161002},{"Open":14.23,"Close":14.11,"High":14.3,"Low":14.02,"TurnoverRate":1.06,"Amount":50250354.0,"Average":14.455125852199178},{"Open":14.11,"Close":13.53,"High":14.11,"Low":12.76,"TurnoverRate":2.72,"Amount":121505388.0,"Average":13.661039991904929},{"Open":13.39,"Close":13.45,"High":13.57,"Low":13.29,"TurnoverRate":1.28,"Amount":57627943.0,"Average":13.710166535817097},{"Open":13.43,"Close":13.33,"High":13.56,"Low":13.25,"TurnoverRate":0.94,"Amount":42336423.0,"Average":13.708649742576823},{"Open":13.38,"Close":13.01,"High":13.4,"Low":12.95,"TurnoverRate":1.54,"Amount":67624149.0,"Average":13.447907767569502},{"Open":13.02,"Close":13.15,"High":13.32,"Low":12.84,"TurnoverRate":1.37,"Amount":60113705.0,"Average":13.41464451486209},{"Open":13.16,"Close":13.17,"High":13.27,"Low":13.0,"TurnoverRate":0.91,"Amount":40218503.0,"Average":13.486185701830863},{"Open":13.14,"Close":12.96,"High":13.16,"Low":12.92,"TurnoverRate":0.88,"Amount":38403274.0,"Average":13.35533785428621},{"Open":12.88,"Close":12.95,"High":13.09,"Low":12.61,"TurnoverRate":0.91,"Amount":39293967.0,"Average":13.209388173597338},{"Open":12.99,"Close":12.5,"High":13.07,"Low":12.5,"TurnoverRate":0.92,"Amount":39783980.0,"Average":13.172194815084595},{"Open":12.36,"Close":12.19,"High":12.48,"Low":11.59,"TurnoverRate":1.36,"Amount":55170990.0,"Average":12.36407825736184}]	[12.01,12.19,12.19,12.47,12.59,12.8,12.74,12.48,12.22,12.29]
[{"Open":13.93,"Close":13.51,"High":13.93,"Low":13.49,"TurnoverRate":1.17,"Amount":53288464.0,"Average":13.900008868716906},{"Open":13.51,"Close":13.23,"High":13.54,"Low":13.03,"TurnoverRate":1.39,"Amount":61618027.0,"Average":13.492900124816607},{"Open":13.2,"Close":13.88,"High":13.93,"Low":13.13,"TurnoverRate":1.72,"Amount":78164351.0,"Average":13.863351956298109},{"Open":13.75,"Close":13.73,"High":13.91,"Low":13.67,"TurnoverRate":1.2,"Amount":55291821.0,"Average":14.073104685789916},{"Open":13.74,"Close":13.89,"High":13.98,"Low":13.55,"TurnoverRate":1.19,"Amount":54550080.0,"Average":14.015950668036998},{"Open":13.88,"Close":13.86,"High":13.9,"Low":13.68,"TurnoverRate":0.94,"Amount":43233647.0,"Average":14.048757717553778},{"Open":13.78,"Close":13.83,"High":14.48,"Low":13.78,"TurnoverRate":2.03,"Amount":95292032.0,"Average":14.373072293699755},{"Open":13.73,"Close":13.59,"High":13.88,"Low":13.54,"TurnoverRate":0.99,"Amount":44925167.0,"Average":13.91863153328996},{"Open":13.54,"Close":13.69,"High":14.06,"Low":13.53,"TurnoverRate":1.09,"Amount":50141868.0,"Average":14.057942133004374},{"Open":13.56,"Close":13.73,"High":13.88,"Low":13.56,"TurnoverRate":0.6,"Amount":27557832.0,"Average":13.97952214274844},{"Open":13.73,"Close":13.68,"High":13.78,"Low":13.56,"TurnoverRate":0.57,"Amount":25842778.0,"Average":13.932167771847539},{"Open":13.63,"Close":13.38,"High":13.82,"Low":13.25,"TurnoverRate":0.82,"Amount":36932534.0,"Average":13.829302029506477},{"Open":13.39,"Close":13.59,"High":13.62,"Low":13.09,"TurnoverRate":1.27,"Amount":56610296.0,"Average":13.626915725874396},{"Open":13.48,"Close":13.15,"High":13.48,"Low":13.13,"TurnoverRate":0.82,"Amount":36238184.0,"Average":13.528777719704323},{"Open":13.22,"Close":13.41,"High":13.43,"Low":13.13,"TurnoverRate":0.59,"Amount":26146663.0,"Average":13.616635246328508},{"Open":13.36,"Close":13.41,"High":13.47,"Low":13.28,"TurnoverRate":0.35,"Amount":15841943.0,"Average":13.63334165232358},{"Open":13.13,"Close":13.41,"High":13.46,"Low":13.13,"TurnoverRate":0.58,"Amount":25980945.0,"Average":13.621130858760617},{"Open":13.44,"Close":13.56,"High":13.58,"Low":13.34,"TurnoverRate":0.81,"Amount":36288458.0,"Average":13.759178736634563},{"Open":13.39,"Close":13.64,"High":13.81,"Low":13.39,"TurnoverRate":0.77,"Amount":34754071.0,"Average":13.871111953701856},{"Open":13.69,"Close":13.8,"High":13.87,"Low":13.65,"TurnoverRate":0.79,"Amount":36218333.0,"Average":14.039746094507112},{"Open":15.03,"Close":15.21,"High":15.21,"Low":14.81,"TurnoverRate":6.92,"Amount":350020736.0,"Average":15.452908329948611},{"Open":14.73,"Close":14.24,"High":14.98,"Low":14.16,"TurnoverRate":6.56,"Amount":317064256.0,"Average":14.757264548319084},{"Open":14.11,"Close":14.03,"High":14.38,"Low":13.89,"TurnoverRate":2.94,"Amount":138271637.0,"Average":14.367377078137988},{"Open":13.93,"Close":14.06,"High":14.22,"Low":13.93,"TurnoverRate":2.15,"Amount":101151502.0,"Average":14.357302315018522},{"Open":14.04,"Close":14.17,"High":14.2,"Low":13.96,"TurnoverRate":2.01,"Amount":94389081.0,"Average":14.374993299016174},{"Open":14.16,"Close":13.88,"High":14.16,"Low":13.83,"TurnoverRate":1.9,"Amount":88464450.0,"Average":14.23058795141961},{"Open":13.9,"Close":13.94,"High":14.04,"Low":13.85,"TurnoverRate":1.06,"Amount":49266535.0,"Average":14.201941481695012},{"Open":13.97,"Close":13.91,"High":14.01,"Low":13.84,"TurnoverRate":0.96,"Amount":44309822.0,"Average":14.158754433615593},{"Open":13.91,"Close":13.93,"High":13.97,"Low":13.83,"TurnoverRate":1.13,"Amount":52494860.0,"Average":14.16674133045473},{"Open":13.91,"Close":14.06,"High":14.13,"Low":13.9,"TurnoverRate":1.59,"Amount":74464077.0,"Average":14.321667307766281}]	[14.07,13.88,13.73,13.61,13.81,13.73,13.66,13.81,13.63,13.68]
[{"Open":10.78,"Close":10.8,"High":10.89,"Low":10.73,"TurnoverRate":0.71,"Amount":25614860.0,"Average":11.090604433668167},{"Open":10.8,"Close":10.91,"High":10.91,"Low":10.8,"TurnoverRate":0.52,"Amount":19086776.0,"Average":11.14165898079505},{"Open":12.02,"Close":12.03,"High":12.03,"Low":11.75,"TurnoverRate":2.49,"Amount":100069303.0,"Average":12.2763332679049},{"Open":12.11,"Close":11.81,"High":12.59,"Low":11.81,"TurnoverRate":4.84,"Amount":197309395.0,"Average":12.445951000738017},{"Open":11.72,"Close":11.68,"High":11.78,"Low":11.38,"TurnoverRate":2.34,"Amount":90551965.0,"Average":11.812923488356924},{"Open":11.56,"Close":11.77,"High":11.91,"Low":11.48,"TurnoverRate":1.66,"Amount":64573345.0,"Average":11.91060499861662},{"Open":11.77,"Close":11.56,"High":11.77,"Low":11.53,"TurnoverRate":0.96,"Amount":37561062.0,"Average":11.909779313843618},{"Open":11.52,"Close":11.55,"High":11.66,"Low":11.45,"TurnoverRate":0.71,"Amount":27457423.0,"Average":11.836626718972282},{"Open":11.54,"Close":11.27,"High":11.55,"Low":11.24,"TurnoverRate":1.16,"Amount":43770237.0,"Average":11.569633379149925},{"Open":11.43,"Close":11.5,"High":11.76,"Low":11.38,"TurnoverRate":1.55,"Amount":60148255.0,"Average":11.868711275109515},{"Open":11.43,"Close":11.49,"High":11.58,"Low":11.33,"TurnoverRate":0.82,"Amount":31390409.0,"Average":11.739998878001346},{"Open":11.04,"Close":11.03,"High":11.22,"Low":10.54,"TurnoverRate":2.3,"Amount":83787067.0,"Average":11.148716901296005},{"Open":10.8,"Close":11.53,"High":11.63,"Low":10.62,"TurnoverRate":1.66,"Amount":62213282.0,"Average":11.421987589043107},{"Open":11.51,"Close":11.68,"High":11.76,"Low":11.45,"TurnoverRate":1.69,"Amount":66149746.0,"Average":11.938663369910483},{"Open":11.53,"Close":11.91,"High":11.91,"Low":11.46,"TurnoverRate":1.57,"Amount":61526381.0,"Average":11.981768451801363},{"Open":11.91,"Close":11.93,"High":12.1,"Low":11.78,"TurnoverRate":1.57,"Amount":62911359.0,"Average":12.220306326605932},{"Open":11.9,"Close":12.07,"High":12.2,"Low":11.83,"TurnoverRate":1.48,"Amount":59673132.0,"Average":12.306529728392006},{"Open":12.07,"Close":11.79,"High":12.09,"Low":11.77,"TurnoverRate":1.04,"Amount":41291868.0,"Average":12.16864645035806},{"Open":11.64,"Close":11.66,"High":11.91,"Low":11.6,"TurnoverRate":0.67,"Amount":26447050.0,"Average":11.987059783347686},{"Open":11.69,"Close":11.89,"High":11.9,"Low":11.64,"TurnoverRate":0.7,"Amount":27707611.0,"Average":12.03527538875858},{"Open":11.74,"Close":11.8,"High":11.93,"Low":11.71,"TurnoverRate":0.5,"Amount":19642532.0,"Average":12.065437346437346},{"Open":11.78,"Close":11.93,"High":12.01,"Low":11.75,"TurnoverRate":0.62,"Amount":24598702.0,"Average":12.173356757559262},{"Open":11.92,"Close":11.8,"High":12.01,"Low":11.75,"TurnoverRate":0.64,"Amount":25460252.0,"Average":12.148225975761045},{"Open":11.82,"Close":11.58,"High":11.82,"Low":11.51,"TurnoverRate":0.65,"Amount":25243187.0,"Average":11.908287102556844},{"Open":11.54,"Close":11.44,"High":11.66,"Low":11.43,"TurnoverRate":0.51,"Amount":19774879.0,"Average":11.798853818615752},{"Open":11.43,"Close":11.17,"High":11.44,"Low":11.01,"TurnoverRate":0.97,"Amount":36416596.0,"Average":11.45284020505079},{"Open":11.17,"Close":10.95,"High":11.22,"Low":10.91,"TurnoverRate":0.57,"Amount":21100654.0,"Average":11.3170576562081},{"Open":11.09,"Close":10.9,"High":11.09,"Low":10.75,"TurnoverRate":0.73,"Amount":26807406.0,"Average":11.160916774220409},{"Open":10.95,"Close":10.87,"High":10.99,"Low":10.86,"TurnoverRate":0.79,"Amount":28771152.0,"Average":11.185860580848335},{"Open":10.91,"Close":10.54,"High":10.91,"Low":10.54,"TurnoverRate":0.9,"Amount":32362157.0,"Average":10.96427598590595}]	[10.54,10.46,10.65,10.74,10.42,10.66,10.64,10.79,10.83,10.86]
[{"Open":7.7,"Close":7.41,"High":7.71,"Low":7.4,"TurnoverRate":0.5,"Amount":12668301.0,"Average":7.771487025335869},{"Open":7.39,"Close":7.49,"High":7.57,"Low":7.24,"TurnoverRate":0.5,"Amount":12664703.0,"Average":7.674182269890323},{"Open":7.55,"Close":7.51,"High":7.59,"Low":7.47,"TurnoverRate":0.99,"Amount":25133078.0,"Average":7.736349308954351},{"Open":7.56,"Close":7.51,"High":7.73,"Low":7.49,"TurnoverRate":1.01,"Amount":25813793.0,"Average":7.79684456928839},{"Open":7.41,"Close":7.15,"High":7.41,"Low":6.97,"TurnoverRate":1.07,"Amount":25980967.0,"Average":7.410007130226456},{"Open":7.17,"Close":7.4,"High":7.45,"Low":7.09,"TurnoverRate":0.85,"Amount":21008952.0,"Average":7.554187911258135},{"Open":7.42,"Close":7.51,"High":7.53,"Low":7.4,"TurnoverRate":0.52,"Amount":13164240.0,"Average":7.698836189250834},{"Open":7.52,"Close":7.66,"High":8.03,"Low":7.39,"TurnoverRate":0.96,"Amount":24751422.0,"Average":7.904014689445952},{"Open":7.59,"Close":7.53,"High":7.63,"Low":7.42,"TurnoverRate":0.68,"Amount":17144576.0,"Average":7.729745716862038},{"Open":7.5,"Close":7.5,"High":7.66,"Low":7.48,"TurnoverRate":0.54,"Amount":13791473.0,"Average":7.770719517692134},{"Open":7.53,"Close":7.47,"High":7.53,"Low":7.37,"TurnoverRate":0.43,"Amount":10868564.0,"Average":7.660391880462362},{"Open":7.47,"Close":7.66,"High":7.68,"Low":7.3,"TurnoverRate":1.04,"Amount":26516749.0,"Average":7.7766288345357495},{"Open":7.54,"Close":7.73,"High":7.82,"Low":7.54,"TurnoverRate":0.52,"Amount":13509590.0,"Average":7.922119275200845},{"Open":7.73,"Close":8.12,"High":8.26,"Low":7.68,"TurnoverRate":1.61,"Amount":43540223.0,"Average":8.259237627330842},{"Open":8.07,"Close":8.1,"High":8.2,"Low":8.02,"TurnoverRate":0.77,"Amount":21123986.0,"Average":8.328333859012774},{"Open":8.02,"Close":8.17,"High":8.2,"Low":8.02,"TurnoverRate":0.78,"Amount":21288882.0,"Average":8.362026002592403},{"Open":8.21,"Close":8.7,"High":8.77,"Low":8.21,"TurnoverRate":2.66,"Amount":76463434.0,"Average":8.783650461792952},{"Open":8.61,"Close":8.42,"High":8.61,"Low":8.37,"TurnoverRate":0.9,"Amount":25662881.0,"Average":8.684856001895158},{"Open":8.39,"Close":8.42,"High":8.46,"Low":8.24,"TurnoverRate":0.76,"Amount":21334097.0,"Average":8.546972076439245},{"Open":8.4,"Close":8.17,"High":8.45,"Low":8.17,"TurnoverRate":0.72,"Amount":20182264.0,"Average":8.531201758464725},{"Open":8.09,"Close":7.97,"High":8.15,"Low":7.68,"TurnoverRate":0.92,"Amount":24338468.0,"Average":8.10040205018971},{"Open":7.93,"Close":7.85,"High":8.11,"Low":7.8,"TurnoverRate":0.48,"Amount":12833655.0,"Average":8.153529224904702},{"Open":7.84,"Close":7.7,"High":7.94,"Low":7.7,"TurnoverRate":0.51,"Amount":13378571.0,"Average":8.050166074974427},{"Open":7.69,"Close":7.92,"High":7.92,"Low":7.69,"TurnoverRate":0.85,"Amount":22484295.0,"Average":8.074225230725034},{"Open":7.9,"Close":7.78,"High":8.0,"Low":7.7,"TurnoverRate":0.93,"Amount":24597639.0,"Average":8.04975586608633},{"Open":7.79,"Close":7.93,"High":8.02,"Low":7.73,"TurnoverRate":0.86,"Amount":22831867.0,"Average":8.148417915774447},{"Open":7.95,"Close":8.11,"High":8.12,"Low":7.88,"TurnoverRate":0.72,"Amount":19545935.0,"Average":8.256985045623521},{"Open":7.95,"Close":8.27,"High":8.4,"Low":7.95,"TurnoverRate":1.37,"Amount":37844746.0,"Average":8.44597973576147},{"Open":8.15,"Close":8.11,"High":8.26,"Low":8.03,"TurnoverRate":0.61,"Amount":16735073.0,"Average":8.362936884713408},{"Open":8.11,"Close":7.84,"High":8.16,"Low":7.79,"TurnoverRate":0.77,"Amount":20740629.0,"Average":8.178158984267181}]	[7.83,7.72,7.52,7.54,7.79,7.64,7.63,7.71,7.82,7.96]
[{"Open":7.27,"Close":7.39,"High":7.41,"Low":7.2,"TurnoverRate":2.23,"Amount":55112741.0,"Average":7.560357902245634},{"Open":7.27,"Close":7.65,"High":7.82,"Low":7.18,"TurnoverRate":3.23,"Amount":81956335.0,"Average":7.750154612853198},{"Open":7.65,"Close":7.54,"High":7.72,"Low":7.5,"TurnoverRate":1.66,"Amount":42397084.0,"Average":7.808509650803006},{"Open":7.51,"Close":7.65,"High":7.65,"Low":7.48,"TurnoverRate":1.82,"Amount":46520237.0,"Average":7.8204987812053455},{"Open":7.66,"Close":7.87,"High":8.16,"Low":7.64,"TurnoverRate":2.93,"Amount":77798739.0,"Average":8.11959787509393},{"Open":7.92,"Close":8.11,"High":8.11,"Low":7.74,"TurnoverRate":1.88,"Amount":50331212.0,"Average":8.180212586139644},{"Open":8.04,"Close":8.05,"High":8.31,"Low":7.9,"TurnoverRate":2.45,"Amount":66843879.0,"Average":8.343491106534357},{"Open":7.82,"Close":8.18,"High":8.2,"Low":7.82,"TurnoverRate":1.49,"Amount":40371938.0,"Average":8.258384404532995},{"Open":8.22,"Close":8.3,"High":8.55,"Low":8.19,"TurnoverRate":1.65,"Amount":46532003.0,"Average":8.601904612256217},{"Open":8.31,"Close":7.89,"High":8.41,"Low":7.87,"TurnoverRate":1.31,"Amount":35441014.0,"Average":8.285256685992145},{"Open":7.96,"Close":8.2,"High":8.22,"Low":7.89,"TurnoverRate":1.26,"Amount":34300959.0,"Average":8.301296950629235},{"Open":8.36,"Close":7.97,"High":8.44,"Low":7.9,"TurnoverRate":1.22,"Amount":33490407.0,"Average":8.369254048380649},{"Open":7.97,"Close":7.98,"High":8.04,"Low":7.77,"TurnoverRate":0.83,"Amount":22072421.0,"Average":8.125615152407597},{"Open":8.09,"Close":7.88,"High":8.09,"Low":7.79,"TurnoverRate":0.63,"Amount":16787675.0,"Average":8.183919953200409},{"Open":7.77,"Close":8.02,"High":8.07,"Low":7.77,"TurnoverRate":0.51,"Amount":13580884.0,"Average":8.157177007628086},{"Open":8.16,"Close":8.31,"High":8.41,"Low":8.16,"TurnoverRate":1.26,"Amount":35164346.0,"Average":8.536071367884452},{"Open":8.37,"Close":8.46,"High":8.57,"Low":8.32,"TurnoverRate":1.0,"Amount":28580268.0,"Average":8.695733714668208},{"Open":8.27,"Close":8.57,"High":8.63,"Low":8.19,"TurnoverRate":1.01,"Amount":28814720.0,"Average":8.720634344168028},{"Open":8.57,"Close":8.25,"High":8.61,"Low":8.25,"TurnoverRate":0.72,"Amount":20229913.0,"Average":8.589102449794082},{"Open":8.27,"Close":8.31,"High":8.42,"Low":8.2,"TurnoverRate":0.38,"Amount":10592566.0,"Average":8.512187399549983},{"Open":8.15,"Close":8.12,"High":8.25,"Low":8.07,"TurnoverRate":0.35,"Amount":9528541.0,"Average":8.3569031748816},{"Open":8.13,"Close":8.25,"High":8.31,"Low":8.11,"TurnoverRate":0.33,"Amount":9078830.0,"Average":8.425828306264501},{"Open":8.21,"Close":8.3,"High":8.33,"Low":8.21,"TurnoverRate":0.25,"Amount":6987787.0,"Average":8.511311814859926},{"Open":8.32,"Close":8.3,"High":8.42,"Low":8.25,"TurnoverRate":0.44,"Amount":12286657.0,"Average":8.5609371516165},{"Open":8.33,"Close":8.02,"High":8.33,"Low":7.97,"TurnoverRate":0.39,"Amount":10711976.0,"Average":8.373310404127258},{"Open":8.02,"Close":8.26,"High":8.31,"Low":7.94,"TurnoverRate":0.44,"Amount":12060007.0,"Average":8.35933111526998},{"Open":8.22,"Close":8.14,"High":8.31,"Low":8.07,"TurnoverRate":0.27,"Amount":7468824.0,"Average":8.438395661507174},{"Open":8.24,"Close":8.13,"High":8.28,"Low":8.11,"TurnoverRate":0.29,"Amount":7937906.0,"Average":8.413254901960784},{"Open":8.17,"Close":8.03,"High":8.17,"Low":7.97,"TurnoverRate":0.27,"Amount":7184458.0,"Average":8.267500575373994},{"Open":7.99,"Close":7.82,"High":8.01,"Low":7.73,"TurnoverRate":0.37,"Amount":9717489.0,"Average":8.065644920318725}]	[7.81,7.75,7.68,7.95,7.65,7.85,7.85,7.75,8.17,8.35]
[{"Open":9.83,"Close":9.76,"High":9.99,"Low":9.66,"TurnoverRate":2.39,"Amount":78553975.0,"Average":10.050663399779934},{"Open":9.65,"Close":9.44,"High":9.88,"Low":9.29,"TurnoverRate":1.44,"Amount":46081855.0,"Average":9.791317142614313},{"Open":9.53,"Close":9.52,"High":9.62,"Low":9.35,"TurnoverRate":1.07,"Amount":34065386.0,"Average":9.732689351732807},{"Open":9.55,"Close":9.93,"High":10.0,"Low":9.44,"TurnoverRate":1.76,"Amount":57547023.0,"Average":9.992190408390055},{"Open":9.93,"Close":9.8,"High":9.93,"Low":9.7,"TurnoverRate":1.52,"Amount":49694269.0,"Average":10.01133587171119},{"Open":9.85,"Close":10.17,"High":10.23,"Low":9.79,"TurnoverRate":3.09,"Amount":103388847.0,"Average":10.235506088506089},{"Open":10.26,"Close":10.07,"High":10.26,"Low":10.03,"TurnoverRate":2.05,"Amount":69545204.0,"Average":10.340679216106105},{"Open":10.04,"Close":10.25,"High":10.27,"Low":10.02,"TurnoverRate":2.03,"Amount":69169688.0,"Average":10.395204087766757},{"Open":10.12,"Close":9.95,"High":10.19,"Low":9.95,"TurnoverRate":1.78,"Amount":60174146.0,"Average":10.308381471202933},{"Open":9.95,"Close":9.7,"High":10.06,"Low":9.67,"TurnoverRate":1.67,"Amount":55220671.0,"Average":10.081363943404838},{"Open":9.75,"Close":9.73,"High":9.79,"Low":9.49,"TurnoverRate":1.27,"Amount":40874127.0,"Average":9.847526200399933},{"Open":9.77,"Close":9.93,"High":10.01,"Low":9.59,"TurnoverRate":1.71,"Amount":56294882.0,"Average":10.079115177340519},{"Open":9.53,"Close":9.36,"High":9.59,"Low":8.94,"TurnoverRate":3.53,"Amount":109843284.0,"Average":9.514194990125766},{"Open":9.3,"Close":9.56,"High":9.58,"Low":9.24,"TurnoverRate":2.73,"Amount":86466276.0,"Average":9.690704054871897},{"Open":9.64,"Close":9.74,"High":9.84,"Low":9.47,"TurnoverRate":2.41,"Amount":78253260.0,"Average":9.926459731330787},{"Open":9.73,"Close":9.65,"High":9.8,"Low":9.56,"TurnoverRate":2.45,"Amount":79370692.0,"Average":9.898322899259222},{"Open":9.65,"Close":9.56,"High":9.77,"Low":9.48,"TurnoverRate":2.41,"Amount":77712223.0,"Average":9.858079055194022},{"Open":9.69,"Close":10.32,"High":10.37,"Low":9.66,"TurnoverRate":7.27,"Amount":243568436.0,"Average":10.23173239460286},{"Open":10.18,"Close":10.0,"High":10.26,"Low":9.85,"TurnoverRate":4.57,"Amount":152584769.0,"Average":10.207499782583973},{"Open":9.89,"Close":9.84,"High":9.95,"Low":9.73,"TurnoverRate":2.3,"Amount":75622389.0,"Average":10.056837422700978},{"Open":9.84,"Close":9.6,"High":9.91,"Low":9.58,"TurnoverRate":1.97,"Amount":64069105.0,"Average":9.957586801778},{"Open":9.56,"Close":9.62,"High":9.67,"Low":9.5,"TurnoverRate":1.18,"Amount":37916900.0,"Average":9.809308221658819},{"Open":9.71,"Close":9.44,"High":9.8,"Low":9.44,"TurnoverRate":1.51,"Amount":48641391.0,"Average":9.86800921041954},{"Open":9.38,"Close":9.66,"High":9.69,"Low":9.28,"TurnoverRate":1.59,"Amount":50369004.0,"Average":9.674068297929551},{"Open":9.61,"Close":9.63,"High":9.73,"Low":9.54,"TurnoverRate":1.52,"Amount":49187029.0,"Average":9.86304972929617},{"Open":9.63,"Close":9.47,"High":9.63,"Low":9.46,"TurnoverRate":1.2,"Amount":38465826.0,"Average":9.770835704125178},{"Open":9.52,"Close":9.59,"High":9.59,"Low":9.37,"TurnoverRate":1.07,"Amount":33920947.0,"Average":9.728668081567097},{"Open":9.64,"Close":9.49,"High":9.64,"Low":9.49,"TurnoverRate":1.23,"Amount":39366011.0,"Average":9.790348180755553},{"Open":9.49,"Close":9.33,"High":9.49,"Low":9.33,"TurnoverRate":0.93,"Amount":29358044.0,"Average":9.622748697105772},{"Open":9.32,"Close":9.22,"High":9.38,"Low":9.05,"TurnoverRate":1.29,"Amount":39681574.0,"Average":9.382095755999527}]	[9.19,8.7,8.49,7.9,7.78,7.45,7.37,7.42,7.5,7.63]
[{"Open":8.28,"Close":8.03,"High":8.47,"Low":7.99,"TurnoverRate":3.2,"Amount":88741276.0,"Average":8.47042704694271},{"Open":8.03,"Close":8.2,"High":8.21,"Low":7.8,"TurnoverRate":2.61,"Amount":70619044.0,"Average":8.266014771809488},{"Open":8.08,"Close":8.19,"High":8.37,"Low":8.04,"TurnoverRate":2.09,"Amount":57584502.0,"Average":8.415587934410896},{"Open":7.97,"Close":8.07,"High":8.14,"Low":7.83,"TurnoverRate":1.57,"Amount":42289313.0,"Average":8.216462919427228},{"Open":7.99,"Close":8.02,"High":8.05,"Low":7.9,"TurnoverRate":1.19,"Amount":32046966.0,"Average":8.195107019562716},{"Open":8.01,"Close":8.36,"High":8.42,"Low":8.0,"TurnoverRate":2.9,"Amount":80594647.0,"Average":8.49876590988179},{"Open":8.22,"Close":7.95,"High":8.26,"Low":7.93,"TurnoverRate":2.0,"Amount":54310510.0,"Average":8.291934104858164},{"Open":7.92,"Close":7.82,"High":8.06,"Low":7.78,"TurnoverRate":1.21,"Amount":32206785.0,"Average":8.148665367877745},{"Open":7.82,"Close":7.37,"High":7.87,"Low":7.34,"TurnoverRate":1.18,"Amount":29931745.0,"Average":7.719938357577633},{"Open":7.38,"Close":7.45,"High":7.45,"Low":7.31,"TurnoverRate":0.45,"Amount":11307552.0,"Average":7.626839336301092},{"Open":7.44,"Close":7.54,"High":7.56,"Low":7.4,"TurnoverRate":0.68,"Amount":17239872.0,"Average":7.738518718017775},{"Open":7.48,"Close":7.44,"High":7.55,"Low":7.43,"TurnoverRate":0.57,"Amount":14281776.0,"Average":7.701146400647075},{"Open":7.42,"Close":7.45,"High":7.48,"Low":7.38,"TurnoverRate":0.46,"Amount":11539066.0,"Average":7.662062416998672},{"Open":7.43,"Close":7.42,"High":7.49,"Low":7.38,"TurnoverRate":0.35,"Amount":8688085.0,"Average":7.654700440528634},{"Open":7.43,"Close":7.5,"High":7.57,"Low":7.38,"TurnoverRate":0.49,"Amount":12288116.0,"Average":7.698838418645448},{"Open":7.44,"Close":7.43,"High":7.5,"Low":7.38,"TurnoverRate":0.33,"Amount":8389653.0,"Average":7.656888746919777},{"Open":7.32,"Close":7.12,"High":7.32,"Low":7.07,"TurnoverRate":1.08,"Amount":25997320.0,"Average":7.376591096104191},{"Open":6.93,"Close":6.99,"High":7.1,"Low":6.93,"TurnoverRate":0.63,"Amount":14765232.0,"Average":7.2057156800546585},{"Open":6.99,"Close":6.92,"High":7.02,"Low":6.91,"TurnoverRate":0.38,"Amount":8844315.0,"Average":7.180575627181944},{"Open":6.76,"Close":6.6,"High":6.77,"Low":6.46,"TurnoverRate":1.01,"Amount":22631951.0,"Average":6.849242199558152},{"Open":6.6,"Close":6.53,"High":6.71,"Low":6.52,"TurnoverRate":0.49,"Amount":10992016.0,"Average":6.822254220456802},{"Open":6.53,"Close":6.68,"High":6.69,"Low":6.48,"TurnoverRate":0.62,"Amount":13928907.0,"Average":6.846353895305972},{"Open":6.68,"Close":6.58,"High":6.72,"Low":6.53,"TurnoverRate":0.42,"Amount":9410582.0,"Average":6.856026519015008},{"Open":6.65,"Close":6.68,"High":6.68,"Low":6.52,"TurnoverRate":0.27,"Amount":6057894.0,"Average":6.866803445930628},{"Open":6.68,"Close":6.58,"High":6.68,"Low":6.55,"TurnoverRate":0.31,"Amount":6905690.0,"Average":6.81841429699842},{"Open":6.63,"Close":6.61,"High":6.69,"Low":6.53,"TurnoverRate":0.34,"Amount":7602547.0,"Average":6.855935611867617},{"Open":6.38,"Close":6.73,"High":6.81,"Low":6.29,"TurnoverRate":0.71,"Amount":15720750.0,"Average":6.773849534643227},{"Open":6.69,"Close":6.67,"High":6.76,"Low":6.66,"TurnoverRate":0.41,"Amount":9349761.0,"Average":6.9391131067240615},{"Open":6.71,"Close":6.85,"High":6.87,"Low":6.68,"TurnoverRate":0.44,"Amount":10150200.0,"Average":7.036533795493934},{"Open":6.87,"Close":6.83,"High":6.95,"Low":6.82,"TurnoverRate":0.42,"Amount":9654080.0,"Average":7.101198970209636}]	[6.83,6.92,6.9,6.84,7.07,7.17,7.09,7.14,7.0,7.35]
[{"Open":6.76,"Close":6.78,"High":6.79,"Low":6.72,"TurnoverRate":0.3,"Amount":6677024.0,"Average":6.909172185430464},{"Open":6.79,"Close":6.83,"High":7.0,"Low":6.78,"TurnoverRate":0.45,"Amount":10388234.0,"Average":7.014811263420893},{"Open":6.79,"Close":6.7,"High":6.8,"Low":6.66,"TurnoverRate":0.53,"Amount":11927650.0,"Average":6.849066896353718},{"Open":6.72,"Close":6.64,"High":6.72,"Low":6.56,"TurnoverRate":0.35,"Amount":7760732.0,"Average":6.776748166259169},{"Open":6.64,"Close":6.63,"High":6.64,"Low":6.58,"TurnoverRate":0.19,"Amount":4241164.0,"Average":6.7534458598726115},{"Open":6.59,"Close":6.61,"High":6.66,"Low":6.56,"TurnoverRate":0.23,"Amount":5106288.0,"Average":6.748992862807296},{"Open":6.6,"Close":6.68,"High":7.1,"Low":6.57,"TurnoverRate":1.08,"Amount":24660808.0,"Average":6.98824222845646},{"Open":6.68,"Close":6.73,"High":6.82,"Low":6.65,"TurnoverRate":0.5,"Amount":11167505.0,"Average":6.880355492575935},{"Open":6.7,"Close":6.77,"High":6.78,"Low":6.67,"TurnoverRate":0.37,"Amount":8300497.0,"Average":6.886664730772422},{"Open":6.78,"Close":6.8,"High":6.83,"Low":6.72,"TurnoverRate":0.51,"Amount":11456014.0,"Average":6.927923318819545},{"Open":6.76,"Close":6.78,"High":6.82,"Low":6.75,"TurnoverRate":0.3,"Amount":6858374.0,"Average":6.933954099686583},{"Open":6.77,"Close":6.74,"High":6.85,"Low":6.67,"TurnoverRate":0.4,"Amount":9120533.0,"Average":6.906878455130633},{"Open":6.74,"Close":6.77,"High":6.78,"Low":6.66,"TurnoverRate":0.21,"Amount":4646937.0,"Average":6.888433145567744},{"Open":6.8,"Close":6.77,"High":6.86,"Low":6.75,"TurnoverRate":0.28,"Amount":6288094.0,"Average":6.943566696113074},{"Open":6.77,"Close":6.71,"High":6.8,"Low":6.69,"TurnoverRate":0.23,"Amount":5249580.0,"Average":6.889212598425197},{"Open":6.72,"Close":6.67,"High":6.76,"Low":6.63,"TurnoverRate":0.21,"Amount":4684852.0,"Average":6.826245082325514},{"Open":6.64,"Close":6.67,"High":6.71,"Low":6.59,"TurnoverRate":0.23,"Amount":5058563.0,"Average":6.780006701514543},{"Open":6.65,"Close":6.7,"High":6.74,"Low":6.64,"TurnoverRate":0.21,"Amount":4804165.0,"Average":6.851347689674843},{"Open":6.72,"Close":6.65,"High":6.83,"Low":6.51,"TurnoverRate":2.38,"Amount":52695298.0,"Average":6.765782628233935},{"Open":6.53,"Close":6.45,"High":6.53,"Low":6.38,"TurnoverRate":2.11,"Amount":45413719.0,"Average":6.58398848874971},{"Open":6.43,"Close":6.45,"High":6.48,"Low":6.41,"TurnoverRate":0.87,"Amount":18766752.0,"Average":6.600109727790673},{"Open":6.45,"Close":6.53,"High":6.54,"Low":6.43,"TurnoverRate":0.7,"Amount":15219046.0,"Average":6.645291240939656},{"Open":6.53,"Close":6.6,"High":6.61,"Low":6.51,"TurnoverRate":0.61,"Amount":13441820.0,"Average":6.7168798720767535},{"Open":6.59,"Close":6.56,"High":6.6,"Low":6.55,"TurnoverRate":0.5,"Amount":10914213.0,"Average":6.716438769230769},{"Open":6.55,"Close":6.54,"High":6.6,"Low":6.54,"TurnoverRate":0.32,"Amount":7138600.0,"Average":6.718050065876153},{"Open":6.53,"Close":6.47,"High":6.56,"Low":6.47,"TurnoverRate":0.41,"Amount":8922119.0,"Average":6.662772757822418},{"Open":6.5,"Close":6.59,"High":6.59,"Low":6.5,"TurnoverRate":0.44,"Amount":9698544.0,"Average":6.69003517969235},{"Open":6.61,"Close":6.62,"High":6.63,"Low":6.56,"TurnoverRate":0.93,"Amount":20563885.0,"Average":6.758433299372268},{"Open":6.62,"Close":6.73,"High":6.77,"Low":6.61,"TurnoverRate":0.88,"Amount":19820181.0,"Average":6.857245017990589},{"Open":6.74,"Close":6.72,"High":6.78,"Low":6.68,"TurnoverRate":0.61,"Amount":13646288.0,"Average":6.874357966853055}]	[6.74,6.83,6.73,6.65,6.71,6.7,6.77,6.68,6.62,6.91]
[{"Open":6.43,"Close":6.31,"High":6.54,"Low":6.3,"TurnoverRate":1.4,"Amount":30090490.0,"Average":6.550382044974639},{"Open":6.18,"Close":6.4,"High":6.41,"Low":6.15,"TurnoverRate":1.29,"Amount":27243709.0,"Average":6.450658000662973},{"Open":6.43,"Close":6.36,"High":6.52,"Low":6.36,"TurnoverRate":1.24,"Amount":26779446.0,"Average":6.598035331510089},{"Open":6.19,"Close":6.25,"High":6.32,"Low":6.18,"TurnoverRate":0.99,"Amount":20656742.0,"Average":6.392109790815695},{"Open":6.03,"Close":6.22,"High":6.26,"Low":5.95,"TurnoverRate":1.13,"Amount":22971595.0,"Average":6.221992145178765},{"Open":6.19,"Close":6.03,"High":6.35,"Low":6.0,"TurnoverRate":1.37,"Amount":28689201.0,"Average":6.377787386345953},{"Open":6.15,"Close":6.12,"High":6.23,"Low":6.04,"TurnoverRate":1.03,"Amount":21087847.0,"Average":6.277079029617503},{"Open":6.13,"Close":6.0,"High":6.27,"Low":5.98,"TurnoverRate":0.93,"Amount":19076743.0,"Average":6.260006234823128},{"Open":5.95,"Close":5.99,"High":6.05,"Low":5.86,"TurnoverRate":0.94,"Amount":18736956.0,"Average":6.110009782821366},{"Open":5.99,"Close":6.06,"High":6.07,"Low":5.96,"TurnoverRate":0.76,"Amount":15443852.0,"Average":6.169643656120166},{"Open":5.96,"Close":6.03,"High":6.11,"Low":5.89,"TurnoverRate":1.05,"Amount":21171609.0,"Average":6.140435917515009},{"Open":6.03,"Close":6.39,"High":6.41,"Low":6.03,"TurnoverRate":2.65,"Amount":55839912.0,"Average":6.432650823090304},{"Open":6.35,"Close":6.3,"High":6.45,"Low":6.27,"TurnoverRate":1.9,"Amount":40333722.0,"Average":6.470892814169514},{"Open":6.27,"Close":6.24,"High":6.34,"Low":6.24,"TurnoverRate":0.93,"Amount":19620166.0,"Average":6.429468475553808},{"Open":6.3,"Close":6.2,"High":6.32,"Low":6.2,"TurnoverRate":0.8,"Amount":16681428.0,"Average":6.406816453508469},{"Open":6.17,"Close":6.05,"High":6.18,"Low":6.02,"TurnoverRate":0.71,"Amount":14496233.0,"Average":6.233866431581664},{"Open":6.11,"Close":6.13,"High":6.15,"Low":6.06,"TurnoverRate":0.66,"Amount":13581435.0,"Average":6.262188767982295},{"Open":6.11,"Close":6.57,"High":6.62,"Low":6.06,"TurnoverRate":3.66,"Amount":78881275.0,"Average":6.591731638630533},{"Open":6.51,"Close":6.63,"High":6.67,"Low":6.37,"TurnoverRate":3.88,"Amount":85204755.0,"Average":6.702491661684654},{"Open":6.63,"Close":6.74,"High":6.94,"Low":6.52,"TurnoverRate":4.24,"Amount":95375668.0,"Average":6.874367922964373},{"Open":6.77,"Close":6.75,"High":6.93,"Low":6.63,"TurnoverRate":4.43,"Amount":99713722.0,"Average":6.879417848149298},{"Open":6.69,"Close":6.58,"High":6.69,"Low":6.56,"TurnoverRate":2.57,"Amount":56930894.0,"Average":6.7687846578208966},{"Open":6.61,"Close":6.51,"High":6.64,"Low":6.47,"TurnoverRate":2.4,"Amount":52605841.0,"Average":6.701295652284684},{"Open":6.52,"Close":6.4,"High":6.57,"Low":6.37,"TurnoverRate":1.71,"Amount":36936647.0,"Average":6.609402701977275},{"Open":6.4,"Close":6.57,"High":6.59,"Low":6.32,"TurnoverRate":1.65,"Amount":35856513.0,"Average":6.641447887532646},{"Open":6.55,"Close":6.55,"High":6.58,"Low":6.48,"TurnoverRate":1.11,"Amount":24131495.0,"Average":6.669475153391189},{"Open":6.45,"Close":6.22,"High":6.45,"Low":6.17,"TurnoverRate":2.61,"Amount":54993921.0,"Average":6.427827504792183},{"Open":6.18,"Close":6.18,"High":6.2,"Low":6.11,"TurnoverRate":0.91,"Amount":18690467.0,"Average":6.304974699770611},{"Open":6.21,"Close":6.21,"High":6.22,"Low":6.13,"TurnoverRate":0.99,"Amount":20519150.0,"Average":6.320585879743716},{"Open":6.2,"Close":6.16,"High":6.21,"Low":6.13,"TurnoverRate":0.69,"Amount":14207695.0,"Average":6.302765948008163}]	[6.14,6.04,6.11,6.07,6.01,5.97,5.8,5.85,5.89,5.98]
[{"Open":6.82,"Close":6.75,"High":6.86,"Low":6.7,"TurnoverRate":1.82,"Amount":41104266.0,"Average":6.910022022358578},{"Open":6.72,"Close":6.96,"High":7.01,"Low":6.7,"TurnoverRate":2.31,"Amount":53367447.0,"Average":7.043533813747229},{"Open":6.98,"Close":6.96,"High":7.02,"Low":6.89,"TurnoverRate":1.77,"Amount":41200060.0,"Average":7.103336149376735},{"Open":6.94,"Close":6.77,"High":7.02,"Low":6.77,"TurnoverRate":1.82,"Amount":42031720.0,"Average":7.042966537643057},{"Open":6.78,"Close":6.95,"High":6.98,"Low":6.77,"TurnoverRate":1.69,"Amount":39014596.0,"Average":7.057250149232133},{"Open":6.95,"Close":6.91,"High":7.09,"Low":6.8,"TurnoverRate":2.77,"Amount":63934473.0,"Average":7.060135936481995},{"Open":7.03,"Close":6.86,"High":7.18,"Low":6.82,"TurnoverRate":2.35,"Amount":55038040.0,"Average":7.169398707794914},{"Open":6.93,"Close":6.68,"High":6.98,"Low":6.66,"TurnoverRate":1.79,"Amount":40992854.0,"Average":6.987259494102407},{"Open":6.68,"Close":6.65,"High":6.75,"Low":6.6,"TurnoverRate":1.39,"Amount":31017449.0,"Average":6.810435842262428},{"Open":6.7,"Close":7.21,"High":7.26,"Low":6.7,"TurnoverRate":3.16,"Amount":74345543.0,"Average":7.1946835504287066},{"Open":7.19,"Close":7.3,"High":7.53,"Low":7.01,"TurnoverRate":3.61,"Amount":87800698.0,"Average":7.437207596394932},{"Open":7.28,"Close":7.18,"High":7.41,"Low":7.16,"TurnoverRate":1.77,"Amount":42578473.0,"Average":7.367282589888224},{"Open":7.25,"Close":7.4,"High":7.44,"Low":7.06,"TurnoverRate":2.32,"Amount":55776065.0,"Average":7.336446084234341},{"Open":7.43,"Close":7.16,"High":7.54,"Low":7.11,"TurnoverRate":2.23,"Amount":54244261.0,"Average":7.419540555327589},{"Open":7.1,"Close":7.3,"High":7.42,"Low":7.1,"TurnoverRate":1.52,"Amount":36424386.0,"Average":7.336378577614856},{"Open":7.33,"Close":7.4,"High":7.57,"Low":7.29,"TurnoverRate":1.69,"Amount":41695030.0,"Average":7.533385730030535},{"Open":7.34,"Close":7.45,"High":7.48,"Low":7.21,"TurnoverRate":1.71,"Amount":41867386.0,"Average":7.4699161433057375},{"Open":7.46,"Close":7.55,"High":7.71,"Low":7.42,"TurnoverRate":2.24,"Amount":56288425.0,"Average":7.671231056476232},{"Open":7.5,"Close":7.55,"High":7.63,"Low":7.37,"TurnoverRate":1.5,"Amount":37215150.0,"Average":7.574369568314575},{"Open":7.61,"Close":7.98,"High":8.06,"Low":7.56,"TurnoverRate":3.07,"Amount":79580313.0,"Average":7.925931278322793},{"Open":7.96,"Close":8.02,"High":8.2,"Low":7.91,"TurnoverRate":2.8,"Amount":74382572.0,"Average":8.129153998316959},{"Open":8.0,"Close":8.21,"High":8.31,"Low":7.92,"TurnoverRate":2.27,"Amount":61345603.0,"Average":8.243160843859178},{"Open":8.26,"Close":8.2,"High":8.29,"Low":8.05,"TurnoverRate":2.12,"Amount":57285781.0,"Average":8.269329628293034},{"Open":8.17,"Close":7.94,"High":8.28,"Low":7.89,"TurnoverRate":2.39,"Amount":63460090.0,"Average":8.125491677336747},{"Open":7.92,"Close":7.9,"High":8.24,"Low":7.81,"TurnoverRate":2.22,"Amount":58339778.0,"Average":8.043204886051866},{"Open":7.96,"Close":7.72,"High":7.97,"Low":7.7,"TurnoverRate":1.91,"Amount":49543453.0,"Average":7.909235791826309},{"Open":7.71,"Close":7.67,"High":7.81,"Low":7.49,"TurnoverRate":1.75,"Amount":44121067.0,"Average":7.688874231044037},{"Open":7.66,"Close":7.67,"High":7.74,"Low":7.62,"TurnoverRate":0.9,"Amount":22950389.0,"Average":7.76452703159889},{"Open":7.67,"Close":7.68,"High":7.72,"Low":7.56,"TurnoverRate":0.85,"Amount":21551078.0,"Average":7.712790065134922},{"Open":7.68,"Close":7.85,"High":7.92,"Low":7.65,"TurnoverRate":1.28,"Amount":33046106.0,"Average":7.887087042650182}]	[7.95,8.44,8.51,8.45,8.12,8.19,8.02,7.77,7.88,8.06]
[{"Open":7.11,"Close":7.04,"High":7.16,"Low":6.99,"TurnoverRate":0.49,"Amount":11443667.0,"Average":7.127346163428002},{"Open":7.04,"Close":7.19,"High":7.25,"Low":7.04,"TurnoverRate":0.79,"Amount":18892740.0,"Average":7.264761978005076},{"Open":7.13,"Close":7.19,"High":7.26,"Low":7.12,"TurnoverRate":0.7,"Amount":16615415.0,"Average":7.2887414458676965},{"Open":7.23,"Close":7.26,"High":7.37,"Low":7.19,"TurnoverRate":0.81,"Amount":19596669.0,"Average":7.371048296095689},{"Open":7.36,"Close":7.2,"High":7.4,"Low":7.18,"TurnoverRate":0.76,"Amount":18231586.0,"Average":7.341972454896907},{"Open":7.2,"Close":7.24,"High":7.38,"Low":7.2,"TurnoverRate":0.74,"Amount":17934838.0,"Average":7.359089901932625},{"Open":7.25,"Close":7.29,"High":7.4,"Low":7.24,"TurnoverRate":0.67,"Amount":16110978.0,"Average":7.397822573239049},{"Open":7.32,"Close":7.3,"High":7.36,"Low":7.12,"TurnoverRate":0.69,"Amount":16692952.0,"Average":7.363454786060873},{"Open":7.33,"Close":7.59,"High":7.63,"Low":7.33,"TurnoverRate":1.39,"Amount":34824539.0,"Average":7.6342816117151875},{"Open":7.57,"Close":7.59,"High":7.62,"Low":7.45,"TurnoverRate":0.81,"Amount":20167185.0,"Average":7.625509509585208},{"Open":7.58,"Close":7.56,"High":7.65,"Low":7.49,"TurnoverRate":0.79,"Amount":19869653.0,"Average":7.661622965990592},{"Open":7.54,"Close":7.63,"High":7.64,"Low":7.5,"TurnoverRate":0.89,"Amount":22409494.0,"Average":7.670018824656878},{"Open":7.64,"Close":7.59,"High":7.69,"Low":7.56,"TurnoverRate":0.97,"Amount":24482911.0,"Average":7.700723744220426},{"Open":7.58,"Close":7.7,"High":7.78,"Low":7.57,"TurnoverRate":1.19,"Amount":30163028.0,"Average":7.766970001287499},{"Open":7.67,"Close":7.69,"High":7.74,"Low":7.63,"TurnoverRate":0.7,"Amount":17783101.0,"Average":7.7692782559307965},{"Open":7.65,"Close":7.48,"High":7.74,"Low":7.45,"TurnoverRate":1.01,"Amount":25162944.0,"Average":7.646451926583202},{"Open":7.48,"Close":7.43,"High":7.55,"Low":7.4,"TurnoverRate":0.62,"Amount":15416555.0,"Average":7.557134803921569},{"Open":7.42,"Close":7.44,"High":7.59,"Low":7.33,"TurnoverRate":0.57,"Amount":13947267.0,"Average":7.513476808705489},{"Open":7.41,"Close":7.37,"High":7.57,"Low":7.36,"TurnoverRate":0.69,"Amount":17061549.0,"Average":7.55504096001417},{"Open":7.33,"Close":7.52,"High":7.55,"Low":7.33,"TurnoverRate":0.57,"Amount":14236468.0,"Average":7.572992180435129},{"Open":7.52,"Close":7.55,"High":7.65,"Low":7.51,"TurnoverRate":0.54,"Amount":13669901.0,"Average":7.662071072249313},{"Open":7.56,"Close":7.57,"High":7.71,"Low":7.54,"TurnoverRate":0.77,"Amount":19492365.0,"Average":7.690509350587864},{"Open":7.57,"Close":7.62,"High":7.62,"Low":7.45,"TurnoverRate":0.72,"Amount":18034909.0,"Average":7.6218869918012},{"Open":7.62,"Close":7.51,"High":7.67,"Low":7.48,"TurnoverRate":0.66,"Amount":16463391.0,"Average":7.639624593967517},{"Open":7.48,"Close":7.44,"High":7.54,"Low":7.42,"TurnoverRate":0.53,"Amount":13006174.0,"Average":7.550315801695112},{"Open":7.42,"Close":7.18,"High":7.48,"Low":7.16,"TurnoverRate":0.82,"Amount":19752733.0,"Average":7.3908302776322685},{"Open":7.24,"Close":7.16,"High":7.31,"Low":7.14,"TurnoverRate":0.5,"Amount":12040169.0,"Average":7.301054514583712},{"Open":7.15,"Close":7.04,"High":7.31,"Low":6.97,"TurnoverRate":0.61,"Amount":14174329.0,"Average":7.1338914892546175},{"Open":6.99,"Close":7.01,"High":7.07,"Low":6.93,"TurnoverRate":0.48,"Amount":11114333.0,"Average":7.099541999361226},{"Open":7.01,"Close":6.96,"High":7.05,"Low":6.91,"TurnoverRate":0.6,"Amount":13860305.0,"Average":7.057541117164825}]	[6.95,6.91,6.92,6.9,6.86,6.55,6.59,6.41,6.49,6.42]
[{"Open":6.32,"Close":6.27,"High":6.36,"Low":6.27,"TurnoverRate":0.76,"Amount":16004971.0,"Average":6.4071140912730185},{"Open":6.28,"Close":6.36,"High":6.41,"Low":6.25,"TurnoverRate":0.96,"Amount":20128647.0,"Average":6.418778341146083},{"Open":6.41,"Close":6.27,"High":6.43,"Low":6.27,"TurnoverRate":0.86,"Amount":18174576.0,"Average":6.440089295205698},{"Open":6.29,"Close":6.3,"High":6.47,"Low":6.16,"TurnoverRate":1.13,"Amount":23702124.0,"Average":6.390090585571013},{"Open":6.33,"Close":6.13,"High":6.36,"Low":6.09,"TurnoverRate":1.13,"Amount":23169812.0,"Average":6.264651074760038},{"Open":6.16,"Close":6.2,"High":6.23,"Low":6.11,"TurnoverRate":0.57,"Amount":11783373.0,"Average":6.271754843517138},{"Open":6.22,"Close":6.22,"High":6.28,"Low":6.11,"TurnoverRate":0.66,"Amount":13510740.0,"Average":6.277058167626835},{"Open":6.23,"Close":6.32,"High":6.33,"Low":6.18,"TurnoverRate":0.76,"Amount":15719390.0,"Average":6.344347580417322},{"Open":6.33,"Close":6.35,"High":6.4,"Low":6.29,"TurnoverRate":0.65,"Amount":13613214.0,"Average":6.43650780141844},{"Open":6.37,"Close":6.37,"High":6.42,"Low":6.29,"TurnoverRate":0.78,"Amount":16453003.0,"Average":6.465596337485755},{"Open":6.4,"Close":6.37,"High":6.46,"Low":6.33,"TurnoverRate":0.61,"Amount":12851119.0,"Average":6.478684714660214},{"Open":6.33,"Close":6.43,"High":6.47,"Low":6.27,"TurnoverRate":0.8,"Amount":17087267.0,"Average":6.500767357808636},{"Open":6.4,"Close":6.47,"High":6.48,"Low":6.38,"TurnoverRate":0.62,"Amount":13335244.0,"Average":6.535923148556585},{"Open":6.44,"Close":6.36,"High":6.44,"Low":6.31,"TurnoverRate":0.71,"Amount":14972553.0,"Average":6.437592656290309},{"Open":6.34,"Close":6.34,"High":6.39,"Low":6.29,"TurnoverRate":0.64,"Amount":13523381.0,"Average":6.436640171346977},{"Open":6.34,"Close":6.27,"High":6.37,"Low":6.21,"TurnoverRate":0.65,"Amount":13529338.0,"Average":6.382666415058734},{"Open":6.26,"Close":6.36,"High":6.38,"Low":6.24,"TurnoverRate":0.6,"Amount":12565446.0,"Average":6.423395358347817},{"Open":6.36,"Close":6.38,"High":6.43,"Low":6.32,"TurnoverRate":0.71,"Amount":14980864.0,"Average":6.474012100259292},{"Open":6.37,"Close":6.53,"High":6.66,"Low":6.26,"TurnoverRate":1.8,"Amount":38767848.0,"Average":6.585219887550746},{"Open":6.52,"Close":6.49,"High":6.53,"Low":6.37,"TurnoverRate":1.04,"Amount":22387460.0,"Average":6.5508295537673735},{"Open":6.66,"Close":6.45,"High":6.7,"Low":6.45,"TurnoverRate":1.13,"Amount":24521687.0,"Average":6.63681038215871},{"Open":6.44,"Close":6.35,"High":6.49,"Low":6.35,"TurnoverRate":0.79,"Amount":16798141.0,"Average":6.480264254301366},{"Open":6.33,"Close":6.34,"High":6.4,"Low":6.33,"TurnoverRate":0.53,"Amount":11106675.0,"Average":6.45511740090666},{"Open":6.35,"Close":6.44,"High":6.48,"Low":6.33,"TurnoverRate":0.96,"Amount":20535487.0,"Average":6.5094896503629505},{"Open":6.44,"Close":6.34,"High":6.44,"Low":6.33,"TurnoverRate":0.77,"Amount":16301039.0,"Average":6.464818163791394},{"Open":6.32,"Close":6.39,"High":6.41,"Low":6.32,"TurnoverRate":0.55,"Amount":11672672.0,"Average":6.465063417335918},{"Open":6.39,"Close":6.26,"High":6.39,"Low":6.23,"TurnoverRate":1.02,"Amount":21338802.0,"Average":6.379885191496995},{"Open":6.24,"Close":6.26,"High":6.31,"Low":6.2,"TurnoverRate":0.59,"Amount":12231046.0,"Average":6.3475250402200425},{"Open":6.26,"Close":6.34,"High":6.37,"Low":6.23,"TurnoverRate":0.6,"Amount":12513510.0,"Average":6.3792363376835235},{"Open":6.33,"Close":6.3,"High":6.33,"Low":6.23,"TurnoverRate":0.71,"Amount":14796730.0,"Average":6.358715083798883}]	[6.32,6.38,6.4,6.4,6.46,6.39,6.26,6.2,6.16,6.1]
[{"Open":5.89,"Close":5.86,"High":5.9,"Low":5.85,"TurnoverRate":0.4,"Amount":7913684.0,"Average":5.972591698113208},{"Open":5.86,"Close":5.94,"High":5.98,"Low":5.85,"TurnoverRate":1.07,"Amount":20981677.0,"Average":6.000079213017244},{"Open":5.95,"Close":5.96,"High":5.97,"Low":5.91,"TurnoverRate":0.55,"Amount":10826873.0,"Average":6.021620133481647},{"Open":5.99,"Close":6.08,"High":6.08,"Low":5.96,"TurnoverRate":0.74,"Amount":14716307.0,"Average":6.114978392753262},{"Open":6.05,"Close":6.05,"High":6.11,"Low":6.02,"TurnoverRate":0.62,"Amount":12577595.0,"Average":6.152218254744668},{"Open":6.03,"Close":6.05,"High":6.07,"Low":5.97,"TurnoverRate":0.67,"Amount":13299018.0,"Average":6.095713434477701},{"Open":6.02,"Close":6.04,"High":6.06,"Low":5.98,"TurnoverRate":0.52,"Amount":10479602.0,"Average":6.125198433572973},{"Open":6.06,"Close":6.1,"High":6.14,"Low":6.05,"TurnoverRate":0.92,"Amount":18669678.0,"Average":6.193908168004778},{"Open":6.39,"Close":6.27,"High":6.46,"Low":6.18,"TurnoverRate":2.34,"Amount":48834483.0,"Average":6.374509913978775},{"Open":6.19,"Close":6.26,"High":6.35,"Low":6.19,"TurnoverRate":1.05,"Amount":21827292.0,"Average":6.365869108726085},{"Open":6.21,"Close":6.13,"High":6.25,"Low":6.09,"TurnoverRate":0.92,"Amount":18900433.0,"Average":6.2445676809726764},{"Open":6.11,"Close":6.13,"High":6.2,"Low":6.1,"TurnoverRate":0.63,"Amount":12776074.0,"Average":6.242279767430498},{"Open":6.14,"Close":6.16,"High":6.2,"Low":6.1,"TurnoverRate":0.76,"Amount":15470249.0,"Average":6.2478288437462135},{"Open":6.1,"Close":6.1,"High":6.14,"Low":6.04,"TurnoverRate":0.61,"Amount":12268973.0,"Average":6.168722912162502},{"Open":6.1,"Close":6.14,"High":6.16,"Low":6.07,"TurnoverRate":0.64,"Amount":13049279.0,"Average":6.208620706061471},{"Open":6.17,"Close":6.26,"High":6.29,"Low":6.14,"TurnoverRate":1.13,"Amount":23301167.0,"Average":6.279114770001886},{"Open":6.26,"Close":6.26,"High":6.39,"Low":6.23,"TurnoverRate":1.03,"Amount":21453342.0,"Average":6.356734125455569},{"Open":6.26,"Close":6.25,"High":6.32,"Low":6.17,"TurnoverRate":0.76,"Amount":15730735.0,"Average":6.283748102580491},{"Open":6.23,"Close":6.13,"High":6.37,"Low":6.12,"TurnoverRate":0.67,"Amount":13638442.0,"Average":6.238709116691826},{"Open":6.13,"Close":5.94,"High":6.13,"Low":5.92,"TurnoverRate":1.04,"Amount":20538531.0,"Average":6.030811310782241},{"Open":5.97,"Close":5.98,"High":6.04,"Low":5.9,"TurnoverRate":0.63,"Amount":12428239.0,"Average":6.02260079472766},{"Open":5.98,"Close":5.98,"High":6.03,"Low":5.92,"TurnoverRate":0.46,"Amount":9021500.0,"Average":6.024776278883398},{"Open":6.0,"Close":6.05,"High":6.07,"Low":5.9,"TurnoverRate":0.89,"Amount":17496264.0,"Average":6.012668476579951},{"Open":6.03,"Close":6.04,"High":6.12,"Low":6.01,"TurnoverRate":0.56,"Amount":11121835.0,"Average":6.110226898143061},{"Open":6.03,"Close":6.21,"High":6.21,"Low":6.02,"TurnoverRate":0.74,"Amount":14984532.0,"Average":6.153559196747567},{"Open":6.17,"Close":6.15,"High":6.2,"Low":6.13,"TurnoverRate":0.43,"Amount":8645143.0,"Average":6.198568150856815},{"Open":6.14,"Close":6.11,"High":6.15,"Low":6.04,"TurnoverRate":0.61,"Amount":12238145.0,"Average":6.13810061189688},{"Open":6.13,"Close":6.28,"High":6.28,"Low":6.11,"TurnoverRate":0.84,"Amount":17198091.0,"Average":6.221499475454907},{"Open":6.27,"Close":6.28,"High":6.32,"Low":6.21,"TurnoverRate":0.72,"Amount":14969548.0,"Average":6.30801399013948},{"Open":6.26,"Close":6.3,"High":6.36,"Low":6.26,"TurnoverRate":0.81,"Amount":16926236.0,"Average":6.3484494786587655}]	[6.34,6.28,6.43,6.36,6.28,6.47,6.39,6.4,6.47,6.43]
[{"Open":6.23,"Close":6.22,"High":6.25,"Low":6.12,"TurnoverRate":0.48,"Amount":9750207.0,"Average":6.242929312331925},{"Open":6.22,"Close":6.04,"High":6.25,"Low":5.98,"TurnoverRate":0.93,"Amount":18669555.0,"Average":6.128197932053176},{"Open":6.04,"Close":6.14,"High":6.18,"Low":6.03,"TurnoverRate":0.7,"Amount":14095472.0,"Average":6.149320303638426},{"Open":6.11,"Close":6.19,"High":6.21,"Low":6.1,"TurnoverRate":0.48,"Amount":9643822.0,"Average":6.2002198791307706},{"Open":6.19,"Close":6.12,"High":6.2,"Low":6.1,"TurnoverRate":0.42,"Amount":8598804.0,"Average":6.182631578947368},{"Open":6.13,"Close":6.15,"High":6.17,"Low":6.1,"TurnoverRate":0.45,"Amount":9132240.0,"Average":6.186316217314727},{"Open":6.15,"Close":6.29,"High":6.29,"Low":6.15,"TurnoverRate":0.72,"Amount":14723939.0,"Average":6.2729801465576},{"Open":6.28,"Close":6.92,"High":6.92,"Low":6.23,"TurnoverRate":3.41,"Amount":74934686.0,"Average":6.707605535464929},{"Open":6.92,"Close":6.98,"High":7.16,"Low":6.86,"TurnoverRate":4.24,"Amount":97874078.0,"Average":7.0511925362919206},{"Open":6.92,"Close":6.84,"High":7.0,"Low":6.78,"TurnoverRate":2.41,"Amount":54374063.0,"Average":6.897985816862456},{"Open":6.86,"Close":6.86,"High":6.91,"Low":6.76,"TurnoverRate":1.29,"Amount":28989518.0,"Average":6.8687401966591635},{"Open":6.88,"Close":6.68,"High":6.88,"Low":6.67,"TurnoverRate":1.42,"Amount":31495811.0,"Average":6.775915623252011},{"Open":6.73,"Close":6.71,"High":6.78,"Low":6.64,"TurnoverRate":0.92,"Amount":20313175.0,"Average":6.733128376810633},{"Open":6.71,"Close":6.68,"High":6.78,"Low":6.66,"TurnoverRate":0.94,"Amount":20692822.0,"Average":6.758605349968971},{"Open":6.71,"Close":6.94,"High":6.94,"Low":6.56,"TurnoverRate":1.99,"Amount":44521618.0,"Average":6.845582975844519},{"Open":6.89,"Close":7.01,"High":7.1,"Low":6.85,"TurnoverRate":2.26,"Amount":52157209.0,"Average":7.050653464008111},{"Open":6.97,"Close":6.99,"High":7.03,"Low":6.9,"TurnoverRate":1.14,"Amount":26089809.0,"Average":7.010751061428494},{"Open":7.04,"Close":6.94,"High":7.04,"Low":6.91,"TurnoverRate":0.87,"Amount":19836139.0,"Average":6.993667454077495},{"Open":6.94,"Close":7.15,"High":7.21,"Low":6.91,"TurnoverRate":1.67,"Amount":39066267.0,"Average":7.12602002845573},{"Open":7.16,"Close":7.06,"High":7.85,"Low":7.06,"TurnoverRate":3.55,"Amount":84695607.0,"Average":7.2969421039028175},{"Open":6.91,"Close":6.86,"High":7.01,"Low":6.82,"TurnoverRate":1.96,"Amount":44563994.0,"Average":6.928373936972373},{"Open":6.89,"Close":7.01,"High":7.19,"Low":6.88,"TurnoverRate":1.53,"Amount":35554602.0,"Average":7.088379353655376},{"Open":7.01,"Close":7.12,"High":7.18,"Low":6.97,"TurnoverRate":1.07,"Amount":24940583.0,"Average":7.143024115018902},{"Open":7.12,"Close":7.04,"High":7.17,"Low":7.03,"TurnoverRate":0.76,"Amount":17795798.0,"Average":7.121452639161231},{"Open":7.05,"Close":7.14,"High":7.17,"Low":7.0,"TurnoverRate":0.83,"Amount":19438174.0,"Average":7.135893538913363},{"Open":7.14,"Close":7.09,"High":7.21,"Low":7.06,"TurnoverRate":0.96,"Amount":22490589.0,"Average":7.151448058761805},{"Open":7.27,"Close":7.03,"High":7.28,"Low":6.93,"TurnoverRate":1.29,"Amount":29990257.0,"Average":7.109560012327241},{"Open":7.03,"Close":7.12,"High":7.18,"Low":6.96,"TurnoverRate":1.03,"Amount":24132714.0,"Average":7.141335187760779},{"Open":7.13,"Close":7.07,"High":7.19,"Low":7.06,"TurnoverRate":1.01,"Amount":23727576.0,"Average":7.155481302774427},{"Open":7.06,"Close":7.05,"High":7.1,"Low":6.99,"TurnoverRate":0.72,"Amount":16664867.0,"Average":7.102615607552316}]	[7.05,7.11,7.05,7.09,7.17,7.34,7.35,7.7,7.8,7.73]
[{"Open":13.41,"Close":13.15,"High":13.56,"Low":12.86,"TurnoverRate":12.14,"Amount":524436352.0,"Average":13.19944407110695},{"Open":12.96,"Close":13.06,"High":13.29,"Low":12.89,"TurnoverRate":12.18,"Amount":523143424.0,"Average":13.119617202801763},{"Open":13.03,"Close":12.36,"High":13.11,"Low":12.24,"TurnoverRate":16.95,"Amount":697932976.0,"Average":12.574417359407036},{"Open":12.37,"Close":11.86,"High":12.41,"Low":11.8,"TurnoverRate":13.53,"Amount":535529488.0,"Average":12.086737324859165},{"Open":11.77,"Close":11.74,"High":12.1,"Low":11.66,"TurnoverRate":9.51,"Amount":371407312.0,"Average":11.932151664492748},{"Open":11.77,"Close":11.81,"High":12.03,"Low":11.31,"TurnoverRate":13.49,"Amount":517605488.0,"Average":11.71994448029526},{"Open":11.66,"Close":11.85,"High":11.85,"Low":11.24,"TurnoverRate":11.48,"Amount":438536480.0,"Average":11.66494158704488},{"Open":12.03,"Close":12.2,"High":12.81,"Low":11.72,"TurnoverRate":17.49,"Amount":704349616.0,"Average":12.303157512292684},{"Open":11.57,"Close":11.86,"High":11.87,"Low":11.13,"TurnoverRate":14.59,"Amount":551407424.0,"Average":11.546904721518962},{"Open":11.66,"Close":11.96,"High":12.82,"Low":11.58,"TurnoverRate":17.08,"Amount":683237472.0,"Average":12.217380774416434},{"Open":11.81,"Close":12.37,"High":12.91,"Low":11.79,"TurnoverRate":22.17,"Amount":899417584.0,"Average":12.394322811088802},{"Open":11.96,"Close":13.15,"High":13.61,"Low":11.74,"TurnoverRate":25.95,"Amount":1079194976.0,"Average":12.701521977077835},{"Open":12.76,"Close":12.8,"High":13.21,"Low":12.53,"TurnoverRate":20.18,"Amount":852072768.0,"Average":12.899346276994345},{"Open":12.69,"Close":12.66,"High":13.12,"Low":12.32,"TurnoverRate":14.6,"Amount":608607888.0,"Average":12.73350143736479},{"Open":12.44,"Close":13.11,"High":13.35,"Low":12.32,"TurnoverRate":17.47,"Amount":729225760.0,"Average":12.748791250288464},{"Open":12.84,"Close":12.54,"High":13.07,"Low":12.51,"TurnoverRate":12.42,"Amount":520820112.0,"Average":12.8049947385502},{"Open":12.46,"Close":12.29,"High":12.94,"Low":12.21,"TurnoverRate":10.07,"Amount":415140736.0,"Average":12.589139892224974},{"Open":12.24,"Close":11.77,"High":12.28,"Low":11.64,"TurnoverRate":10.4,"Amount":403666000.0,"Average":11.856244511215477},{"Open":11.67,"Close":12.95,"High":12.95,"Low":11.67,"TurnoverRate":9.31,"Amount":384653472.0,"Average":12.614939442934025},{"Open":12.99,"Close":12.34,"High":13.12,"Low":12.32,"TurnoverRate":16.38,"Amount":683661088.0,"Average":12.7479975908512},{"Open":12.18,"Close":12.06,"High":12.46,"Low":11.8,"TurnoverRate":10.16,"Amount":403110864.0,"Average":12.114016660456059},{"Open":12.07,"Close":12.24,"High":12.65,"Low":11.96,"TurnoverRate":9.27,"Amount":374080416.0,"Average":12.320271909890327},{"Open":12.22,"Close":12.93,"High":12.96,"Low":12.22,"TurnoverRate":16.11,"Amount":671309792.0,"Average":12.725890107390311},{"Open":12.66,"Close":12.53,"High":13.4,"Low":12.46,"TurnoverRate":13.34,"Amount":561558384.0,"Average":12.862609635761437},{"Open":12.11,"Close":13.09,"High":13.58,"Low":12.08,"TurnoverRate":14.68,"Amount":618283744.0,"Average":12.866275944446526},{"Open":12.96,"Close":13.25,"High":13.82,"Low":12.69,"TurnoverRate":17.23,"Amount":752195008.0,"Average":13.332795811184237},{"Open":13.25,"Close":14.58,"High":14.58,"Low":13.2,"TurnoverRate":27.23,"Amount":1269929056.0,"Average":14.247814251976013},{"Open":13.96,"Close":13.86,"High":15.74,"Low":13.61,"TurnoverRate":24.71,"Amount":1166697392.0,"Average":14.420941028144815},{"Open":13.55,"Close":12.47,"High":13.55,"Low":12.47,"TurnoverRate":17.25,"Amount":720391056.0,"Average":12.755363746624763},{"Open":11.84,"Close":11.22,"High":11.92,"Low":11.22,"TurnoverRate":8.55,"Amount":319042080.0,"Average":11.397657179398326}]	[10.21,10.36,9.6,9.8,9.8,9.35,8.82,8.56,8.05,8.11]
[{"Open":9.43,"Close":9.14,"High":9.46,"Low":9.14,"TurnoverRate":5.65,"Amount":172828388.0,"Average":9.34308509028003},{"Open":9.21,"Close":9.5,"High":9.7,"Low":9.14,"TurnoverRate":7.42,"Amount":229595312.0,"Average":9.447628045543764},{"Open":9.49,"Close":9.71,"High":9.94,"Low":9.38,"TurnoverRate":9.95,"Amount":319236608.0,"Average":9.801012163896377},{"Open":9.52,"Close":9.28,"High":9.53,"Low":9.15,"TurnoverRate":7.36,"Amount":225180766.0,"Average":9.350389951209385},{"Open":9.18,"Close":8.99,"High":9.26,"Low":8.91,"TurnoverRate":6.27,"Amount":186424199.0,"Average":9.087612861397771},{"Open":8.87,"Close":8.88,"High":9.0,"Low":8.82,"TurnoverRate":2.32,"Amount":100360439.0,"Average":8.923704174632109},{"Open":8.89,"Close":8.72,"High":8.94,"Low":8.7,"TurnoverRate":2.69,"Amount":114986448.0,"Average":8.827253172428088},{"Open":8.72,"Close":8.77,"High":8.88,"Low":8.71,"TurnoverRate":1.54,"Amount":65915403.0,"Average":8.825552371898723},{"Open":8.77,"Close":8.51,"High":8.84,"Low":8.46,"TurnoverRate":2.42,"Amount":100541310.0,"Average":8.597756950204808},{"Open":8.44,"Close":8.92,"High":9.13,"Low":8.38,"TurnoverRate":4.19,"Amount":179260894.44,"Average":8.847496418770852},{"Open":8.96,"Close":8.83,"High":9.03,"Low":8.81,"TurnoverRate":2.07,"Amount":89353825.3,"Average":8.91710246993663},{"Open":8.82,"Close":8.62,"High":8.82,"Low":8.59,"TurnoverRate":1.86,"Amount":78220421.65,"Average":8.706442604795086},{"Open":8.51,"Close":8.36,"High":8.57,"Low":8.36,"TurnoverRate":1.87,"Amount":76978013.1,"Average":8.488037611644062},{"Open":8.36,"Close":8.5,"High":8.53,"Low":8.34,"TurnoverRate":1.27,"Amount":52347531.0,"Average":8.52565651465798},{"Open":8.55,"Close":8.78,"High":8.99,"Low":8.45,"TurnoverRate":3.1,"Amount":131665291.97,"Average":8.774819690234523},{"Open":8.79,"Close":9.15,"High":9.24,"Low":8.66,"TurnoverRate":5.42,"Amount":237002312.48,"Average":9.02979469723813},{"Open":10.07,"Close":10.07,"High":10.07,"Low":10.07,"TurnoverRate":3.95,"Amount":193477041.45,"Average":10.10999735854775},{"Open":11.08,"Close":11.08,"High":11.08,"Low":11.08,"TurnoverRate":1.19,"Amount":64167960.0,"Average":11.12},{"Open":11.58,"Close":10.12,"High":11.58,"Low":9.97,"TurnoverRate":15.6,"Amount":806193030.02,"Average":10.681321437684907},{"Open":9.91,"Close":10.25,"High":10.55,"Low":9.65,"TurnoverRate":9.34,"Amount":460727372.5,"Average":10.196580077238876},{"Open":10.11,"Close":9.95,"High":10.45,"Low":9.91,"TurnoverRate":7.25,"Amount":357040654.84,"Average":10.172214351160696},{"Open":9.96,"Close":9.97,"High":10.24,"Low":9.9,"TurnoverRate":6.14,"Amount":300452526.94,"Average":10.105834626277304},{"Open":9.91,"Close":9.64,"High":10.03,"Low":9.58,"TurnoverRate":5.33,"Amount":253491862.28,"Average":9.833765707568945},{"Open":9.58,"Close":9.56,"High":9.76,"Low":9.39,"TurnoverRate":4.1,"Amount":189601150.98,"Average":9.546693469416526},{"Open":9.44,"Close":8.84,"High":9.52,"Low":8.75,"TurnoverRate":5.14,"Amount":223733144.89,"Average":9.00399807189253},{"Open":8.91,"Close":8.91,"High":9.24,"Low":8.79,"TurnoverRate":4.02,"Amount":177140653.68,"Average":9.103229526545421},{"Open":8.91,"Close":9.05,"High":9.19,"Low":8.91,"TurnoverRate":2.64,"Amount":115623991.0,"Average":9.063217009602194},{"Open":9.14,"Close":9.0,"High":9.16,"Low":8.88,"TurnoverRate":2.25,"Amount":97922852.0,"Average":9.001337659830678},{"Open":8.99,"Close":9.19,"High":9.25,"Low":8.88,"TurnoverRate":2.86,"Amount":126559218.18,"Average":9.157950894381893},{"Open":9.16,"Close":9.14,"High":9.29,"Low":9.1,"TurnoverRate":2.07,"Amount":92570206.02,"Average":9.225009817931776}]	[9.11,9.09,9.19,9.26,9.34,9.33,9.48,9.49,9.4,10.5]
[{"Open":11.03,"Close":10.8,"High":11.16,"Low":10.77,"TurnoverRate":3.13,"Amount":165157581.0,"Average":10.900339304099896},{"Open":10.7,"Close":10.22,"High":10.71,"Low":10.16,"TurnoverRate":3.06,"Amount":154123492.09,"Average":10.417550463682696},{"Open":9.2,"Close":9.23,"High":9.75,"Low":9.2,"TurnoverRate":5.67,"Amount":257956364.82,"Average":9.402523977575925},{"Open":9.43,"Close":9.59,"High":9.84,"Low":9.37,"TurnoverRate":3.92,"Amount":180776214.61,"Average":9.539843300650146},{"Open":9.6,"Close":9.79,"High":9.88,"Low":9.47,"TurnoverRate":3.8,"Amount":178985960.96,"Average":9.726017832069033},{"Open":9.7,"Close":10.19,"High":10.37,"Low":9.66,"TurnoverRate":4.13,"Amount":201624708.05,"Average":10.098402687068017},{"Open":10.19,"Close":10.56,"High":10.57,"Low":10.11,"TurnoverRate":4.03,"Amount":202592400.25,"Average":10.380144807427257},{"Open":10.5,"Close":10.65,"High":10.69,"Low":10.39,"TurnoverRate":2.93,"Amount":149593041.3,"Average":10.54957978138223},{"Open":10.64,"Close":11.32,"High":11.44,"Low":10.55,"TurnoverRate":6.09,"Amount":325802775.29,"Average":11.055517202075352},{"Open":11.21,"Close":11.56,"High":12.1,"Low":11.08,"TurnoverRate":6.92,"Amount":387305461.12,"Average":11.570855511838076},{"Open":11.5,"Close":11.14,"High":11.55,"Low":11.09,"TurnoverRate":4.31,"Amount":234329230.21,"Average":11.224169438909433},{"Open":11.42,"Close":11.19,"High":11.49,"Low":11.18,"TurnoverRate":3.2,"Amount":174991733.51,"Average":11.297004764978922},{"Open":11.2,"Close":11.02,"High":11.54,"Low":10.97,"TurnoverRate":2.95,"Amount":160147460.64,"Average":11.210098042839142},{"Open":10.89,"Close":11.16,"High":11.21,"Low":10.89,"TurnoverRate":2.57,"Amount":137908111.94,"Average":11.095940198089904},{"Open":11.19,"Close":11.18,"High":11.38,"Low":11.07,"TurnoverRate":2.5,"Amount":135485457.74,"Average":11.216519255573678},{"Open":11.07,"Close":11.13,"High":11.24,"Low":11.0,"TurnoverRate":1.99,"Amount":107008116.25,"Average":11.096283156704965},{"Open":11.13,"Close":10.91,"High":11.4,"Low":10.91,"TurnoverRate":2.6,"Amount":140099499.32,"Average":11.12192076654997},{"Open":10.83,"Close":10.93,"High":11.14,"Low":10.81,"TurnoverRate":2.37,"Amount":125521449.51,"Average":10.964104111491563},{"Open":10.86,"Close":10.71,"High":11.1,"Low":10.64,"TurnoverRate":2.96,"Amount":154267781.44,"Average":10.78863574910309},{"Open":10.71,"Close":10.94,"High":11.17,"Low":10.68,"TurnoverRate":4.33,"Amount":230531192.04,"Average":10.993485490562618},{"Open":10.82,"Close":11.13,"High":11.29,"Low":10.82,"TurnoverRate":3.73,"Amount":200959068.67,"Average":11.124591388033922},{"Open":11.05,"Close":10.88,"High":11.23,"Low":10.85,"TurnoverRate":2.76,"Amount":147050634.38,"Average":10.996413141797406},{"Open":10.71,"Close":10.73,"High":10.9,"Low":10.51,"TurnoverRate":2.32,"Amount":120165842.0,"Average":10.712832486404565},{"Open":10.75,"Close":11.19,"High":11.29,"Low":10.74,"TurnoverRate":4.31,"Amount":230514337.19,"Average":11.061201694345941},{"Open":11.21,"Close":11.03,"High":11.27,"Low":10.89,"TurnoverRate":3.3,"Amount":175944654.02,"Average":11.031704434133802},{"Open":10.99,"Close":11.15,"High":11.28,"Low":10.99,"TurnoverRate":2.98,"Amount":160920402.35,"Average":11.164251337250848},{"Open":11.15,"Close":10.89,"High":11.15,"Low":10.85,"TurnoverRate":2.8,"Amount":148323681.26,"Average":10.943731877845247},{"Open":10.99,"Close":11.32,"High":11.47,"Low":10.96,"TurnoverRate":4.93,"Amount":267939165.18,"Average":11.226109361265319},{"Open":11.42,"Close":11.88,"High":12.12,"Low":11.06,"TurnoverRate":9.4,"Amount":526076067.64,"Average":11.562950008242355},{"Open":11.65,"Close":11.38,"High":11.88,"Low":11.3,"TurnoverRate":6.28,"Amount":350576589.89,"Average":11.539944498245521}]	[11.38,12.52,12.21,12.74,12.32,11.97,11.7,11.95,12.56,12.48]
[{"Open":11.14,"Close":11.06,"High":11.2,"Low":11.01,"TurnoverRate":1.21,"Amount":64921490.6,"Average":11.07667342307758},{"Open":10.99,"Close":10.74,"High":11.03,"Low":10.72,"TurnoverRate":2.21,"Amount":115768039.19,"Average":10.84549236858623},{"Open":10.75,"Close":10.92,"High":10.93,"Low":10.72,"TurnoverRate":1.42,"Amount":74468501.96,"Average":10.830679343194147},{"Open":10.92,"Close":11.03,"High":11.04,"Low":10.9,"TurnoverRate":1.28,"Amount":68105775.0,"Average":10.98870163606441},{"Open":11.0,"Close":10.95,"High":11.11,"Low":10.93,"TurnoverRate":1.4,"Amount":74574740.0,"Average":11.020680380682155},{"Open":10.95,"Close":11.15,"High":11.17,"Low":10.92,"TurnoverRate":1.93,"Amount":103837928.27,"Average":11.095573892183577},{"Open":11.2,"Close":11.08,"High":11.21,"Low":11.03,"TurnoverRate":1.16,"Amount":62177761.5,"Average":11.095642510439344},{"Open":11.09,"Close":10.96,"High":11.3,"Low":10.95,"TurnoverRate":2.2,"Amount":118777426.36,"Average":11.135975319938872},{"Open":10.89,"Close":10.86,"High":11.01,"Low":10.76,"TurnoverRate":1.5,"Amount":78528619.71,"Average":10.849941239620321},{"Open":10.82,"Close":10.6,"High":10.88,"Low":10.51,"TurnoverRate":2.12,"Amount":109383343.47,"Average":10.675086708761931},{"Open":10.51,"Close":10.39,"High":10.58,"Low":10.35,"TurnoverRate":1.49,"Amount":75072561.06,"Average":10.421823175167283},{"Open":10.25,"Close":10.36,"High":10.45,"Low":10.25,"TurnoverRate":1.16,"Amount":58061391.76,"Average":10.329003017149363},{"Open":10.31,"Close":10.13,"High":10.42,"Low":10.01,"TurnoverRate":1.44,"Amount":70903053.11,"Average":10.162107021441265},{"Open":10.13,"Close":10.32,"High":10.38,"Low":10.13,"TurnoverRate":1.28,"Amount":64027008.27,"Average":10.298532799858455},{"Open":10.32,"Close":10.07,"High":10.46,"Low":10.07,"TurnoverRate":1.67,"Amount":82857485.03,"Average":10.245382887984865},{"Open":10.15,"Close":10.19,"High":10.21,"Low":10.1,"TurnoverRate":1.19,"Amount":58380796.46,"Average":10.1604268191232},{"Open":10.24,"Close":10.13,"High":10.3,"Low":10.12,"TurnoverRate":1.24,"Amount":60961335.46,"Average":10.187388947192513},{"Open":10.13,"Close":10.23,"High":10.23,"Low":10.12,"TurnoverRate":1.04,"Amount":51257612.2,"Average":10.169757588984565},{"Open":10.23,"Close":10.23,"High":10.3,"Low":10.17,"TurnoverRate":0.85,"Amount":41886901.0,"Average":10.227043240471714},{"Open":10.22,"Close":10.14,"High":10.27,"Low":10.11,"TurnoverRate":1.03,"Amount":50729806.38,"Average":10.156727407051475},{"Open":10.1,"Close":10.01,"High":10.14,"Low":9.95,"TurnoverRate":1.77,"Amount":86033574.79,"Average":10.01939916265853},{"Open":9.96,"Close":9.95,"High":10.01,"Low":9.83,"TurnoverRate":1.46,"Amount":69689238.0,"Average":9.895244437502662},{"Open":9.98,"Close":10.09,"High":10.21,"Low":9.87,"TurnoverRate":2.32,"Amount":112796788.44,"Average":10.061349975470302},{"Open":9.98,"Close":9.7,"High":10.0,"Low":9.68,"TurnoverRate":1.95,"Amount":92872662.33,"Average":9.831332154425931},{"Open":9.64,"Close":9.66,"High":9.68,"Low":9.51,"TurnoverRate":1.32,"Amount":61452342.2,"Average":9.616052045191376},{"Open":9.72,"Close":9.79,"High":9.85,"Low":9.69,"TurnoverRate":1.19,"Amount":56409392.76,"Average":9.777341276389226},{"Open":9.81,"Close":9.71,"High":9.81,"Low":9.63,"TurnoverRate":1.16,"Amount":54337535.12,"Average":9.694475489741302},{"Open":9.7,"Close":9.59,"High":9.78,"Low":9.51,"TurnoverRate":1.35,"Amount":63001403.65,"Average":9.616479477668895},{"Open":9.55,"Close":9.66,"High":9.73,"Low":9.48,"TurnoverRate":1.35,"Amount":62862976.09,"Average":9.605466588738636},{"Open":9.62,"Close":9.88,"High":9.96,"Low":9.62,"TurnoverRate":1.84,"Amount":87528490.66,"Average":9.833667456099944}]	[9.88,9.55,9.33,9.4,9.95,9.69,9.83,9.53,9.38,9.09]
[{"Open":8.47,"Close":8.37,"High":8.6,"Low":8.37,"TurnoverRate":1.33,"Amount":54634102.68,"Average":8.494372132218041},{"Open":8.45,"Close":8.66,"High":8.68,"Low":8.41,"TurnoverRate":1.58,"Amount":66016954.03,"Average":8.61547699605878},{"Open":8.66,"Close":8.62,"High":8.71,"Low":8.5,"TurnoverRate":0.89,"Amount":37043417.67,"Average":8.580227843791258},{"Open":8.61,"Close":8.69,"High":8.74,"Low":8.59,"TurnoverRate":1.02,"Amount":42828239.47,"Average":8.688855870240003},{"Open":8.66,"Close":8.85,"High":8.88,"Low":8.65,"TurnoverRate":1.21,"Amount":51751038.38,"Average":8.828673999010526},{"Open":9.74,"Close":9.74,"High":9.74,"Low":9.74,"TurnoverRate":2.33,"Amount":109989076.62,"Average":9.740011212751828},{"Open":10.21,"Close":9.76,"High":10.21,"Low":9.72,"TurnoverRate":10.88,"Amount":522999405.51,"Average":9.937324586261015},{"Open":9.54,"Close":9.44,"High":9.71,"Low":9.42,"TurnoverRate":5.54,"Amount":255975517.68,"Average":9.556246040125139},{"Open":9.45,"Close":9.46,"High":9.6,"Low":9.41,"TurnoverRate":2.96,"Amount":136011368.18,"Average":9.492101150821068},{"Open":9.37,"Close":9.39,"High":9.56,"Low":9.3,"TurnoverRate":2.22,"Amount":101305338.37,"Average":9.433932277620503},{"Open":9.58,"Close":9.73,"High":9.88,"Low":9.55,"TurnoverRate":5.38,"Amount":252931718.2,"Average":9.714393404719473},{"Open":9.63,"Close":9.55,"High":9.68,"Low":9.47,"TurnoverRate":2.97,"Amount":137246940.44,"Average":9.556188888811525},{"Open":9.63,"Close":9.63,"High":9.7,"Low":9.48,"TurnoverRate":2.81,"Amount":130806855.91,"Average":9.614192384753336},{"Open":9.7,"Close":9.53,"High":9.73,"Low":9.46,"TurnoverRate":2.52,"Amount":116237170.0,"Average":9.543281609195402},{"Open":9.5,"Close":9.4,"High":9.55,"Low":9.36,"TurnoverRate":2.5,"Amount":113587723.11,"Average":9.40233453993113},{"Open":9.34,"Close":9.53,"High":9.55,"Low":9.26,"TurnoverRate":1.91,"Amount":87708237.72,"Average":9.466109515946252},{"Open":9.47,"Close":9.48,"High":9.53,"Low":9.38,"TurnoverRate":1.36,"Amount":62084594.2,"Average":9.447121671383792},{"Open":9.42,"Close":9.46,"High":9.54,"Low":9.4,"TurnoverRate":0.94,"Amount":42882815.29,"Average":9.449300447313913},{"Open":9.43,"Close":9.34,"High":9.51,"Low":9.33,"TurnoverRate":1.22,"Amount":55512479.0,"Average":9.4226294259429},{"Open":9.31,"Close":9.46,"High":9.49,"Low":9.3,"TurnoverRate":1.24,"Amount":56562738.44,"Average":9.438764215866234},{"Open":9.45,"Close":9.36,"High":9.54,"Low":9.31,"TurnoverRate":1.15,"Amount":52346332.65,"Average":9.38846629062343},{"Open":9.41,"Close":9.61,"High":9.64,"Low":9.41,"TurnoverRate":2.36,"Amount":109041431.7,"Average":9.55096276539836},{"Open":9.58,"Close":9.58,"High":9.67,"Low":9.54,"TurnoverRate":1.37,"Amount":63782184.0,"Average":9.58899873714595},{"Open":9.6,"Close":9.6,"High":9.68,"Low":9.51,"TurnoverRate":1.82,"Amount":84872865.4,"Average":9.623646748004354},{"Open":9.55,"Close":9.53,"High":9.65,"Low":9.36,"TurnoverRate":1.81,"Amount":82868483.55,"Average":9.480218225186473},{"Open":9.5,"Close":9.66,"High":9.73,"Low":9.49,"TurnoverRate":1.78,"Amount":83268987.5,"Average":9.642748164532042},{"Open":9.65,"Close":9.59,"High":9.7,"Low":9.52,"TurnoverRate":1.38,"Amount":64254134.12,"Average":9.604073676815688},{"Open":9.58,"Close":9.6,"High":9.66,"Low":9.52,"TurnoverRate":1.05,"Amount":48685777.0,"Average":9.600066451078598},{"Open":9.6,"Close":9.56,"High":9.6,"Low":9.47,"TurnoverRate":1.05,"Amount":48128741.24,"Average":9.5163106752348},{"Open":9.56,"Close":9.55,"High":9.65,"Low":9.52,"TurnoverRate":1.21,"Amount":56063109.92,"Average":9.593769344764448}]	[9.52,9.34,9.44,9.46,9.34,9.18,9.29,9.23,9.28,9.5]
[{"Open":8.08,"Close":8.42,"High":8.44,"Low":8.08,"TurnoverRate":1.85,"Amount":74528721.35,"Average":8.319237531533945},{"Open":8.69,"Close":8.88,"High":8.95,"Low":8.63,"TurnoverRate":3.0,"Amount":128551056.19,"Average":8.848016091487253},{"Open":8.82,"Close":9.01,"High":9.02,"Low":8.71,"TurnoverRate":2.21,"Amount":95264126.1,"Average":8.889398325961592},{"Open":8.97,"Close":9.22,"High":9.29,"Low":8.95,"TurnoverRate":2.52,"Amount":111999668.0,"Average":9.194393701821644},{"Open":9.17,"Close":9.1,"High":9.25,"Low":9.05,"TurnoverRate":2.57,"Amount":113596536.36,"Average":9.138092072302532},{"Open":9.0,"Close":8.86,"High":9.04,"Low":8.82,"TurnoverRate":1.82,"Amount":78277458.0,"Average":8.889609675770824},{"Open":8.84,"Close":8.67,"High":8.94,"Low":8.6,"TurnoverRate":1.57,"Amount":66123674.6,"Average":8.70655517663634},{"Open":8.66,"Close":8.47,"High":8.71,"Low":8.42,"TurnoverRate":1.69,"Amount":69535361.0,"Average":8.510955924652086},{"Open":8.45,"Close":8.49,"High":8.53,"Low":8.42,"TurnoverRate":1.52,"Amount":62239153.0,"Average":8.489163756887992},{"Open":8.55,"Close":8.62,"High":8.63,"Low":8.51,"TurnoverRate":1.36,"Amount":56573385.6,"Average":8.590076618229855},{"Open":8.6,"Close":8.62,"High":8.65,"Low":8.52,"TurnoverRate":1.14,"Amount":47533250.0,"Average":8.585433035311118},{"Open":8.64,"Close":8.54,"High":8.64,"Low":8.48,"TurnoverRate":1.39,"Amount":57326131.0,"Average":8.539315229696717},{"Open":8.53,"Close":8.54,"High":8.6,"Low":8.5,"TurnoverRate":0.89,"Amount":36716176.0,"Average":8.545203528289152},{"Open":8.52,"Close":8.49,"High":8.52,"Low":8.44,"TurnoverRate":0.83,"Amount":34038564.65,"Average":8.474894096703515},{"Open":8.49,"Close":8.55,"High":8.59,"Low":8.42,"TurnoverRate":1.27,"Amount":52133056.0,"Average":8.487822731639016},{"Open":8.55,"Close":8.8,"High":8.8,"Low":8.5,"TurnoverRate":2.11,"Amount":88901912.33,"Average":8.699753626124142},{"Open":8.82,"Close":8.92,"High":9.05,"Low":8.73,"TurnoverRate":1.91,"Amount":82001937.81,"Average":8.860859462525934},{"Open":8.92,"Close":8.75,"High":8.93,"Low":8.72,"TurnoverRate":1.32,"Amount":56182413.75,"Average":8.783854809962321},{"Open":8.74,"Close":8.83,"High":8.84,"Low":8.67,"TurnoverRate":0.8,"Amount":33798058.12,"Average":8.775069612628517},{"Open":8.8,"Close":8.89,"High":8.9,"Low":8.78,"TurnoverRate":1.2,"Amount":51391487.0,"Average":8.852969336778639},{"Open":8.98,"Close":8.89,"High":9.01,"Low":8.88,"TurnoverRate":1.21,"Amount":52322201.97,"Average":8.947483962925595},{"Open":8.87,"Close":8.83,"High":8.95,"Low":8.78,"TurnoverRate":1.16,"Amount":49748609.33,"Average":8.869900213953322},{"Open":8.79,"Close":8.85,"High":8.88,"Low":8.77,"TurnoverRate":0.83,"Amount":35578278.88,"Average":8.826823846974472},{"Open":8.85,"Close":8.66,"High":8.85,"Low":8.66,"TurnoverRate":1.12,"Amount":47142569.85,"Average":8.729135623819577},{"Open":8.66,"Close":8.62,"High":8.69,"Low":8.52,"TurnoverRate":1.46,"Amount":60827491.52,"Average":8.596796246254735},{"Open":8.63,"Close":8.63,"High":8.68,"Low":8.55,"TurnoverRate":0.75,"Amount":31103874.0,"Average":8.623914936091163},{"Open":8.61,"Close":8.56,"High":8.69,"Low":8.55,"TurnoverRate":0.85,"Amount":35506403.0,"Average":8.614922479679729},{"Open":8.62,"Close":8.46,"High":8.62,"Low":8.39,"TurnoverRate":1.19,"Amount":48547471.5,"Average":8.46010586574655},{"Open":8.48,"Close":8.48,"High":8.53,"Low":8.4,"TurnoverRate":0.73,"Amount":29884085.0,"Average":8.459276191015372},{"Open":8.48,"Close":8.5,"High":8.65,"Low":8.44,"TurnoverRate":0.96,"Amount":39702640.33,"Average":8.54077363722411}]	[8.48,8.32,8.43,8.4,8.25,8.2,8.33,8.45,8.45,8.34]
[{"Open":1.88,"Close":2.47,"High":2.47,"Low":1.88,"TurnoverRate":0.05,"Amount":158265.0,"Average":16.3159793814433},{"Open":2.81,"Close":2.81,"High":2.81,"Low":2.81,"TurnoverRate":0.01,"Amount":49005.0,"Average":18.15},{"Open":3.2,"Close":3.2,"High":3.2,"Low":3.2,"TurnoverRate":0.02,"Amount":59910.0,"Average":19.97},{"Open":3.62,"Close":3.62,"High":3.62,"Low":3.62,"TurnoverRate":0.01,"Amount":63713.0,"Average":21.97},{"Open":4.09,"Close":4.09,"High":4.09,"Low":4.09,"TurnoverRate":0.02,"Amount":72510.0,"Average":24.17},{"Open":4.6,"Close":4.6,"High":4.6,"Low":4.6,"TurnoverRate":0.05,"Amount":241969.0,"Average":26.59},{"Open":5.16,"Close":5.16,"High":5.16,"Low":5.16,"TurnoverRate":0.04,"Amount":260325.0,"Average":29.25},{"Open":5.78,"Close":5.78,"High":5.78,"Low":5.78,"TurnoverRate":0.04,"Amount":231696.0,"Average":32.18},{"Open":6.46,"Close":6.46,"High":6.46,"Low":6.46,"TurnoverRate":0.1,"Amount":676494.0,"Average":35.418534031413614},{"Open":7.21,"Close":7.21,"High":7.21,"Low":7.21,"TurnoverRate":0.21,"Amount":1639529.0,"Average":38.943681710213774},{"Open":8.03,"Close":8.03,"High":8.03,"Low":8.03,"TurnoverRate":0.23,"Amount":1993736.0,"Average":42.78403433476395},{"Open":8.93,"Close":8.93,"High":8.93,"Low":8.93,"TurnoverRate":0.39,"Amount":3651967.0,"Average":47.122154838709676},{"Open":9.93,"Close":9.93,"High":9.93,"Low":9.93,"TurnoverRate":0.29,"Amount":2983277.0,"Average":51.793003472222225},{"Open":11.02,"Close":11.02,"High":11.02,"Low":11.02,"TurnoverRate":0.26,"Amount":2928318.0,"Average":56.971167315175094},{"Open":12.23,"Close":12.23,"High":12.23,"Low":12.23,"TurnoverRate":1.24,"Amount":15495301.0,"Average":62.708624038850665},{"Open":13.55,"Close":13.55,"High":13.55,"Low":13.55,"TurnoverRate":2.27,"Amount":31268101.0,"Average":68.9636104984561},{"Open":15.01,"Close":15.01,"High":15.01,"Low":15.01,"TurnoverRate":1.69,"Amount":25662648.0,"Average":75.88009461856889},{"Open":16.62,"Close":15.2,"High":16.62,"Low":15.18,"TurnoverRate":73.33,"Amount":1187711952.0,"Average":80.98514584952747},{"Open":14.83,"Close":13.58,"High":15.86,"Low":13.58,"TurnoverRate":40.31,"Amount":589502032.0,"Average":73.1156242403195},{"Open":12.86,"Close":12.12,"High":13.34,"Low":12.12,"TurnoverRate":29.91,"Amount":386836592.0,"Average":64.67109000936205},{"Open":12.08,"Close":12.98,"High":13.43,"Low":11.89,"TurnoverRate":37.17,"Amount":492397248.0,"Average":66.2322780587539},{"Open":12.61,"Close":12.35,"High":13.34,"Low":12.08,"TurnoverRate":24.67,"Amount":319497344.0,"Average":64.75028757878523},{"Open":12.57,"Close":13.45,"High":13.68,"Low":12.57,"TurnoverRate":28.52,"Amount":389915248.0,"Average":68.3486271210209},{"Open":13.15,"Close":14.49,"High":14.8,"Low":13.04,"TurnoverRate":25.78,"Amount":366520608.0,"Average":71.0945044031501},{"Open":14.28,"Close":16.04,"High":16.04,"Low":14.15,"TurnoverRate":37.01,"Amount":578314384.0,"Average":78.12314376030044},{"Open":16.01,"Close":15.84,"High":16.7,"Low":15.35,"TurnoverRate":32.69,"Amount":524758944.0,"Average":80.2727381753656},{"Open":15.1,"Close":17.09,"High":17.52,"Low":15.01,"TurnoverRate":25.94,"Amount":422044336.0,"Average":81.34069614154107},{"Open":16.91,"Close":17.24,"High":18.36,"Low":16.9,"TurnoverRate":25.23,"Amount":442285040.0,"Average":87.63846473933461},{"Open":16.95,"Close":17.05,"High":17.76,"Low":16.62,"TurnoverRate":21.88,"Amount":377164320.0,"Average":86.17944019193419},{"Open":17.07,"Close":17.39,"High":18.18,"Low":17.07,"TurnoverRate":19.53,"Amount":344159200.0,"Average":88.13070087833859}]	[17.15,16.71,16.71,17.5,15.84,15.46,15.29,13.39,13.77,15.04]
[{"Open":18.95,"Close":19.73,"High":20.74,"Low":18.5,"TurnoverRate":16.79,"Amount":324034688.0,"Average":96.47909486095396},{"Open":19.29,"Close":18.21,"High":19.36,"Low":18.0,"TurnoverRate":10.65,"Amount":198041199.0,"Average":93.02076045091593},{"Open":18.25,"Close":18.6,"High":19.4,"Low":18.25,"TurnoverRate":11.42,"Amount":215150234.0,"Average":94.23188244569026},{"Open":18.27,"Close":19.48,"High":19.61,"Low":17.97,"TurnoverRate":13.76,"Amount":261797996.0,"Average":95.09898507028952},{"Open":19.48,"Close":20.01,"High":20.36,"Low":19.48,"TurnoverRate":12.92,"Amount":256639754.0,"Average":99.34954862186436},{"Open":19.8,"Close":19.5,"High":19.9,"Low":19.1,"TurnoverRate":10.62,"Amount":205424080.0,"Average":96.72022223268516},{"Open":19.8,"Close":19.79,"High":20.91,"Low":19.76,"TurnoverRate":14.53,"Amount":292865296.0,"Average":100.78646018308211},{"Open":19.48,"Close":20.85,"High":20.88,"Low":18.84,"TurnoverRate":15.14,"Amount":300011072.0,"Average":99.04624364476724},{"Open":20.74,"Close":20.36,"High":21.14,"Low":20.21,"TurnoverRate":11.99,"Amount":246679857.0,"Average":102.84326565496539},{"Open":20.03,"Close":20.11,"High":20.81,"Low":19.48,"TurnoverRate":9.2,"Amount":184997100.0,"Average":100.525512144759},{"Open":20.24,"Close":21.54,"High":21.91,"Low":20.23,"TurnoverRate":15.93,"Amount":334940736.0,"Average":105.10252792770177},{"Open":21.69,"Close":21.74,"High":22.83,"Low":21.46,"TurnoverRate":14.35,"Amount":314241216.0,"Average":109.47264100330953},{"Open":21.82,"Close":22.53,"High":22.65,"Low":21.65,"TurnoverRate":13.03,"Amount":286360352.0,"Average":109.84707967317503},{"Open":22.22,"Close":24.88,"High":24.88,"Low":21.98,"TurnoverRate":21.24,"Amount":492194144.0,"Average":115.87582258216405},{"Open":24.89,"Close":24.7,"High":25.56,"Low":24.13,"TurnoverRate":16.53,"Amount":404451616.0,"Average":122.3201621049448},{"Open":24.67,"Close":25.77,"High":26.2,"Low":24.55,"TurnoverRate":17.09,"Amount":427590928.0,"Average":125.12903195598736},{"Open":25.18,"Close":23.41,"High":25.18,"Low":23.29,"TurnoverRate":22.74,"Amount":538853856.0,"Average":118.49452578339748},{"Open":22.58,"Close":20.96,"High":23.04,"Low":20.96,"TurnoverRate":18.64,"Amount":405767232.0,"Average":108.82270818247646},{"Open":20.53,"Close":21.21,"High":21.58,"Low":20.15,"TurnoverRate":11.9,"Amount":247004263.0,"Average":103.74843035954301},{"Open":20.91,"Close":22.54,"High":22.85,"Low":20.76,"TurnoverRate":12.75,"Amount":281804880.0,"Average":110.47272727272727},{"Open":22.22,"Close":22.62,"High":23.34,"Low":22.2,"TurnoverRate":12.3,"Amount":277366688.0,"Average":112.77819305521672},{"Open":23.03,"Close":23.32,"High":23.78,"Low":22.61,"TurnoverRate":11.34,"Amount":259546933.0,"Average":114.46391753031973},{"Open":23.32,"Close":23.97,"High":24.8,"Low":22.92,"TurnoverRate":14.43,"Amount":338470384.0,"Average":117.2963626282229},{"Open":23.81,"Close":22.54,"High":24.34,"Low":22.12,"TurnoverRate":16.27,"Amount":374736528.0,"Average":115.12642949308756},{"Open":22.31,"Close":23.19,"High":23.38,"Low":21.78,"TurnoverRate":11.49,"Amount":257799294.0,"Average":112.21838419013625},{"Open":22.98,"Close":22.75,"High":23.26,"Low":22.23,"TurnoverRate":8.31,"Amount":186264198.0,"Average":112.0318765788524},{"Open":22.58,"Close":25.12,"High":25.12,"Low":22.55,"TurnoverRate":21.93,"Amount":519244064.0,"Average":118.38400036478876},{"Open":25.71,"Close":27.34,"High":27.72,"Low":25.46,"TurnoverRate":25.27,"Amount":655946512.0,"Average":129.80043771643415},{"Open":27.08,"Close":26.88,"High":27.11,"Low":26.24,"TurnoverRate":17.68,"Amount":461832832.0,"Average":130.59775245312898},{"Open":26.77,"Close":26.88,"High":27.57,"Low":26.35,"TurnoverRate":14.83,"Amount":390884032.0,"Average":131.79272126504603}]	[25.5,25.01,24.34,26.24,26.15,25.7,26.24,26.35,24.34,24.84]
[{"Open":20.01,"Close":19.98,"High":20.11,"Low":19.88,"TurnoverRate":2.07,"Amount":40937192.0,"Average":98.92989850169164},{"Open":20.01,"Close":20.01,"High":20.5,"Low":19.9,"TurnoverRate":3.47,"Amount":69344367.0,"Average":100.02072263089572},{"Open":19.58,"Close":19.36,"High":19.75,"Low":19.27,"TurnoverRate":3.99,"Amount":76938640.0,"Average":96.41433583959899},{"Open":19.51,"Close":19.39,"High":19.6,"Low":19.2,"TurnoverRate":2.38,"Amount":45816430.0,"Average":96.23278722957362},{"Open":19.27,"Close":18.7,"High":19.39,"Low":18.61,"TurnoverRate":4.05,"Amount":76283338.0,"Average":94.20021980735984},{"Open":18.71,"Close":19.03,"High":19.11,"Low":18.71,"TurnoverRate":2.12,"Amount":39833036.0,"Average":94.10119536971415},{"Open":19.18,"Close":19.05,"High":19.19,"Low":18.97,"TurnoverRate":1.59,"Amount":30153111.0,"Average":94.52385893416928},{"Open":19.05,"Close":19.54,"High":19.79,"Low":18.88,"TurnoverRate":3.12,"Amount":60224090.0,"Average":96.482041012496},{"Open":19.79,"Close":19.39,"High":19.79,"Low":19.37,"TurnoverRate":2.4,"Amount":46465391.0,"Average":96.64182820299501},{"Open":19.56,"Close":19.16,"High":19.56,"Low":19.13,"TurnoverRate":1.86,"Amount":35700033.0,"Average":95.81329307568438},{"Open":18.97,"Close":18.59,"High":19.16,"Low":18.46,"TurnoverRate":3.64,"Amount":67455971.0,"Average":92.78675515818432},{"Open":18.54,"Close":18.86,"High":18.95,"Low":18.53,"TurnoverRate":1.96,"Amount":36301689.0,"Average":92.70094228804903},{"Open":18.8,"Close":18.64,"High":18.81,"Low":18.61,"TurnoverRate":1.2,"Amount":22161055.0,"Average":92.72407949790795},{"Open":18.59,"Close":18.63,"High":18.94,"Low":18.59,"TurnoverRate":1.74,"Amount":32302470.0,"Average":93.0906916426513},{"Open":18.6,"Close":18.67,"High":18.73,"Low":18.6,"TurnoverRate":1.13,"Amount":20904231.0,"Average":92.61954364200265},{"Open":18.92,"Close":20.0,"High":20.22,"Low":18.8,"TurnoverRate":6.75,"Amount":131077300.0,"Average":97.09429629629629},{"Open":20.01,"Close":19.85,"High":20.02,"Low":19.8,"TurnoverRate":2.61,"Amount":51461370.0,"Average":98.45297493782284},{"Open":19.85,"Close":20.05,"High":20.49,"Low":19.7,"TurnoverRate":4.14,"Amount":82874246.0,"Average":100.07758241758242},{"Open":20.05,"Close":19.88,"High":20.14,"Low":19.77,"TurnoverRate":2.52,"Amount":49518136.0,"Average":98.26976781107362},{"Open":19.79,"Close":19.93,"High":20.11,"Low":19.65,"TurnoverRate":2.17,"Amount":42623216.0,"Average":98.11974217311234},{"Open":19.8,"Close":19.66,"High":20.0,"Low":19.46,"TurnoverRate":2.11,"Amount":41214256.0,"Average":97.64097607202085},{"Open":19.65,"Close":19.96,"High":20.01,"Low":19.53,"TurnoverRate":2.18,"Amount":42692377.0,"Average":97.82854491292392},{"Open":20.01,"Close":19.76,"High":20.07,"Low":19.7,"TurnoverRate":2.03,"Amount":39864144.0,"Average":98.21173688100518},{"Open":19.96,"Close":20.29,"High":20.45,"Low":19.81,"TurnoverRate":5.35,"Amount":106886509.0,"Average":99.90327039910272},{"Open":20.28,"Close":20.13,"High":20.32,"Low":19.82,"TurnoverRate":3.22,"Amount":63908184.0,"Average":99.22090358639963},{"Open":20.16,"Close":20.07,"High":20.21,"Low":19.92,"TurnoverRate":2.28,"Amount":45263898.0,"Average":99.41554579398199},{"Open":20.08,"Close":20.23,"High":20.51,"Low":20.03,"TurnoverRate":3.57,"Amount":71701965.0,"Average":100.3245627536029},{"Open":20.22,"Close":19.79,"High":20.22,"Low":19.71,"TurnoverRate":2.97,"Amount":58371406.0,"Average":98.4340741989882},{"Open":19.79,"Close":19.81,"High":19.93,"Low":19.72,"TurnoverRate":1.76,"Amount":34537052.0,"Average":98.25619345661451},{"Open":19.86,"Close":19.7,"High":19.93,"Low":19.62,"TurnoverRate":2.05,"Amount":40085202.0,"Average":97.76878536585366}]	[19.69,19.5,20.05,20.0,20.28,20.96,20.6,20.6,20.58,21.25]
[{"Open":17.74,"Close":17.68,"High":17.8,"Low":17.59,"TurnoverRate":1.09,"Amount":23143977.0,"Average":88.10040730871717},{"Open":17.68,"Close":17.1,"High":17.84,"Low":16.94,"TurnoverRate":1.67,"Amount":34727989.0,"Average":86.62506610127214},{"Open":16.97,"Close":16.73,"High":17.26,"Low":16.69,"TurnoverRate":1.77,"Amount":35993242.0,"Average":84.65014581373471},{"Open":16.74,"Close":15.25,"High":16.84,"Low":15.05,"TurnoverRate":4.54,"Amount":86110990.0,"Average":78.97917087040264},{"Open":15.16,"Close":15.01,"High":15.61,"Low":14.31,"TurnoverRate":3.98,"Amount":73108190.0,"Average":76.48100219688251},{"Open":14.98,"Close":15.48,"High":15.57,"Low":14.68,"TurnoverRate":2.96,"Amount":54044202.0,"Average":75.95811946591708},{"Open":15.36,"Close":15.13,"High":15.46,"Low":15.08,"TurnoverRate":1.28,"Amount":23470480.0,"Average":76.37643996095021},{"Open":14.94,"Close":14.76,"High":15.33,"Low":14.52,"TurnoverRate":1.9,"Amount":34044709.0,"Average":74.75781510759772},{"Open":14.72,"Close":15.31,"High":15.73,"Low":14.63,"TurnoverRate":2.4,"Amount":44377326.0,"Average":76.99050312283137},{"Open":15.31,"Close":16.14,"High":16.61,"Low":15.31,"TurnoverRate":4.32,"Amount":83979751.0,"Average":80.92873759275321},{"Open":16.12,"Close":16.02,"High":16.17,"Low":15.59,"TurnoverRate":1.76,"Amount":33471579.0,"Average":79.26019180677244},{"Open":15.93,"Close":16.04,"High":16.15,"Low":15.82,"TurnoverRate":1.41,"Amount":27122526.0,"Average":80.19670609107037},{"Open":16.09,"Close":16.18,"High":16.22,"Low":16.04,"TurnoverRate":0.84,"Amount":16236075.0,"Average":80.69619781312127},{"Open":16.2,"Close":15.95,"High":16.28,"Low":15.75,"TurnoverRate":0.8,"Amount":15284528.0,"Average":79.98183150183151},{"Open":15.95,"Close":16.1,"High":16.14,"Low":15.9,"TurnoverRate":1.16,"Amount":22389521.0,"Average":80.13429133858267},{"Open":16.08,"Close":16.12,"High":16.36,"Low":16.0,"TurnoverRate":1.62,"Amount":31495932.0,"Average":81.00805555555556},{"Open":16.15,"Close":16.18,"High":16.2,"Low":15.86,"TurnoverRate":1.48,"Amount":28485269.0,"Average":80.21759785975782},{"Open":16.15,"Close":16.59,"High":16.62,"Low":16.03,"TurnoverRate":2.38,"Amount":46540737.0,"Average":81.55026633958296},{"Open":16.62,"Close":15.96,"High":16.63,"Low":15.95,"TurnoverRate":2.43,"Amount":47245445.0,"Average":80.8581978435735},{"Open":15.98,"Close":16.2,"High":16.27,"Low":15.78,"TurnoverRate":2.42,"Amount":46572190.0,"Average":80.11730603819026},{"Open":16.2,"Close":16.04,"High":16.22,"Low":15.99,"TurnoverRate":1.07,"Amount":20638683.0,"Average":80.43134450506625},{"Open":16.1,"Close":15.98,"High":16.16,"Low":15.87,"TurnoverRate":1.72,"Amount":33134344.0,"Average":80.24786631145555},{"Open":15.87,"Close":16.01,"High":16.11,"Low":15.87,"TurnoverRate":0.88,"Amount":16856661.0,"Average":80.00313716184148},{"Open":15.95,"Close":15.63,"High":16.05,"Low":15.46,"TurnoverRate":1.58,"Amount":29891427.0,"Average":78.66165},{"Open":15.5,"Close":15.63,"High":15.84,"Low":15.47,"TurnoverRate":1.84,"Amount":34618007.0,"Average":78.37447815259226},{"Open":15.63,"Close":15.95,"High":16.1,"Low":15.63,"TurnoverRate":1.39,"Amount":26515200.0,"Average":79.4820143884892},{"Open":15.94,"Close":15.94,"High":15.99,"Low":15.73,"TurnoverRate":1.17,"Amount":22325511.0,"Average":79.5351300320627},{"Open":15.99,"Close":16.18,"High":16.33,"Low":15.91,"TurnoverRate":1.79,"Amount":34730190.0,"Average":80.82427274842914},{"Open":16.18,"Close":16.43,"High":16.54,"Low":16.01,"TurnoverRate":1.86,"Amount":36630338.0,"Average":81.78240232194686},{"Open":16.46,"Close":16.15,"High":16.49,"Low":16.14,"TurnoverRate":1.23,"Amount":24105367.0,"Average":81.29972006745362}]	[16.15,16.13,16.3,16.17,16.39,16.7,17.04,16.76,16.44,17.56]
[{"Open":13.88,"Close":13.99,"High":14.2,"Low":13.88,"TurnoverRate":0.99,"Amount":16898448.0,"Average":70.7640201005025},{"Open":14.17,"Close":14.0,"High":14.3,"Low":13.98,"TurnoverRate":0.74,"Amount":12714995.0,"Average":71.3523849607183},{"Open":13.94,"Close":14.28,"High":14.34,"Low":13.67,"TurnoverRate":1.44,"Amount":24508429.0,"Average":70.8336098265896},{"Open":14.3,"Close":14.23,"High":14.47,"Low":14.15,"TurnoverRate":1.26,"Amount":21939732.0,"Average":72.21768268597762},{"Open":14.09,"Close":14.11,"High":14.28,"Low":13.99,"TurnoverRate":0.65,"Amount":11152187.0,"Average":71.35116442738324},{"Open":14.09,"Close":13.87,"High":14.17,"Low":13.82,"TurnoverRate":0.79,"Amount":13388543.0,"Average":70.39191903259727},{"Open":13.91,"Close":13.88,"High":14.04,"Low":13.73,"TurnoverRate":0.84,"Amount":14144611.0,"Average":69.95356577645894},{"Open":13.68,"Close":13.71,"High":13.86,"Low":13.42,"TurnoverRate":1.88,"Amount":31160781.0,"Average":69.01612624584718},{"Open":13.64,"Close":13.53,"High":13.67,"Low":13.26,"TurnoverRate":0.69,"Amount":11264487.0,"Average":68.26961818181819},{"Open":13.58,"Close":13.31,"High":13.58,"Low":13.14,"TurnoverRate":2.37,"Amount":38385360.0,"Average":67.40186128182616},{"Open":13.32,"Close":13.36,"High":13.66,"Low":13.31,"TurnoverRate":1.4,"Amount":22879225.0,"Average":68.01196492271106},{"Open":13.6,"Close":13.54,"High":14.07,"Low":13.37,"TurnoverRate":2.42,"Amount":40118646.0,"Average":69.09859800206682},{"Open":13.56,"Close":13.03,"High":14.01,"Low":13.03,"TurnoverRate":1.71,"Amount":27933276.0,"Average":68.03038480272771},{"Open":13.03,"Close":13.46,"High":13.53,"Low":12.83,"TurnoverRate":2.39,"Amount":38122834.0,"Average":66.39295367467781},{"Open":13.87,"Close":13.59,"High":14.49,"Low":13.46,"TurnoverRate":1.03,"Amount":17246498.0,"Average":69.48629331184529},{"Open":13.87,"Close":13.95,"High":13.98,"Low":13.52,"TurnoverRate":1.38,"Amount":23164856.0,"Average":69.62685903216111},{"Open":13.96,"Close":14.28,"High":14.3,"Low":13.81,"TurnoverRate":1.61,"Amount":27644008.0,"Average":71.3025741552747},{"Open":14.3,"Close":14.09,"High":15.02,"Low":13.93,"TurnoverRate":1.69,"Amount":29081116.0,"Average":71.66366683095121},{"Open":14.09,"Close":13.88,"High":14.09,"Low":13.69,"TurnoverRate":1.23,"Amount":20741944.0,"Average":69.93238031018207},{"Open":14.3,"Close":13.92,"High":14.3,"Low":13.8,"TurnoverRate":1.23,"Amount":21024317.0,"Average":71.05210206150727},{"Open":13.75,"Close":13.99,"High":14.02,"Low":13.5,"TurnoverRate":1.11,"Amount":18539788.0,"Average":69.82970998116761},{"Open":14.51,"Close":14.05,"High":14.51,"Low":13.92,"TurnoverRate":1.31,"Amount":22339554.0,"Average":71.14507643312102},{"Open":13.92,"Close":14.18,"High":14.3,"Low":13.88,"TurnoverRate":1.37,"Amount":23540238.0,"Average":71.35567747802364},{"Open":14.17,"Close":13.87,"High":14.23,"Low":13.85,"TurnoverRate":1.05,"Amount":17620686.0,"Average":69.84021403091558},{"Open":13.85,"Close":13.85,"High":13.96,"Low":13.77,"TurnoverRate":0.56,"Amount":9412569.0,"Average":69.41422566371682},{"Open":13.81,"Close":13.78,"High":13.99,"Low":13.77,"TurnoverRate":1.09,"Amount":18125220.0,"Average":69.36555683122847},{"Open":13.81,"Close":13.87,"High":13.91,"Low":13.78,"TurnoverRate":0.77,"Amount":12816135.0,"Average":69.3138723634397},{"Open":14.5,"Close":13.79,"High":14.5,"Low":13.77,"TurnoverRate":1.5,"Amount":25399847.0,"Average":70.63361234705228},{"Open":13.78,"Close":13.58,"High":13.9,"Low":13.39,"TurnoverRate":1.13,"Amount":18531443.0,"Average":68.35648469199558},{"Open":13.57,"Close":13.73,"High":13.77,"Low":13.56,"TurnoverRate":0.77,"Amount":12691516.0,"Average":68.5287041036717}]	[13.7,13.77,13.98,13.89,13.9,13.99,13.95,14.0,14.04,14.17]
[{"Open":15.04,"Close":15.47,"High":15.88,"Low":14.8,"TurnoverRate":4.41,"Amount":100997763.0,"Average":76.24198912961425},{"Open":15.32,"Close":16.19,"High":16.31,"Low":15.25,"TurnoverRate":4.86,"Amount":115674200.0,"Average":79.35391369966385},{"Open":16.11,"Close":16.05,"High":16.97,"Low":15.81,"TurnoverRate":4.88,"Amount":119278715.0,"Average":81.46896728365549},{"Open":15.99,"Close":16.39,"High":16.6,"Low":15.88,"TurnoverRate":3.35,"Amount":81189999.0,"Average":80.63362697388023},{"Open":16.47,"Close":17.61,"High":17.78,"Low":16.47,"TurnoverRate":5.44,"Amount":139257711.0,"Average":85.21460714722801},{"Open":17.18,"Close":16.62,"High":17.31,"Low":16.58,"TurnoverRate":4.91,"Amount":123430242.0,"Average":83.68152},{"Open":16.61,"Close":16.53,"High":16.89,"Low":16.14,"TurnoverRate":3.03,"Amount":74267508.0,"Average":81.54991544965411},{"Open":16.54,"Close":16.63,"High":16.85,"Low":16.41,"TurnoverRate":2.25,"Amount":55779408.0,"Average":82.58721942552562},{"Open":16.69,"Close":15.82,"High":16.9,"Low":15.72,"TurnoverRate":4.53,"Amount":109333676.0,"Average":80.38649805161386},{"Open":15.76,"Close":15.95,"High":16.17,"Low":15.67,"TurnoverRate":2.76,"Amount":65527576.0,"Average":79.13002777442338},{"Open":15.88,"Close":15.79,"High":16.05,"Low":15.63,"TurnoverRate":2.11,"Amount":49765928.0,"Average":78.59432722678459},{"Open":15.79,"Close":15.88,"High":15.99,"Low":15.63,"TurnoverRate":2.5,"Amount":59025433.0,"Average":78.52259278967674},{"Open":15.88,"Close":15.69,"High":16.67,"Low":15.68,"TurnoverRate":3.15,"Amount":75903965.0,"Average":40.07389525368249},{"Open":15.69,"Close":15.04,"High":15.69,"Low":14.41,"TurnoverRate":3.97,"Amount":88637550.0,"Average":37.19266112789526},{"Open":14.74,"Close":14.83,"High":15.24,"Low":14.7,"TurnoverRate":2.74,"Amount":61113834.0,"Average":37.17386496350365},{"Open":14.69,"Close":15.21,"High":15.4,"Low":14.36,"TurnoverRate":2.95,"Amount":65846166.0,"Average":37.19071787630613},{"Open":15.19,"Close":15.12,"High":15.33,"Low":14.92,"TurnoverRate":1.6,"Amount":36121303.0,"Average":37.61460272831407},{"Open":15.0,"Close":14.82,"High":15.17,"Low":14.58,"TurnoverRate":1.79,"Amount":39732207.0,"Average":37.025633212188986},{"Open":14.81,"Close":14.74,"High":14.9,"Low":14.45,"TurnoverRate":1.35,"Amount":29774073.0,"Average":36.65854838709677},{"Open":14.95,"Close":15.06,"High":15.14,"Low":14.69,"TurnoverRate":1.37,"Amount":30712478.0,"Average":37.372204916037965},{"Open":15.42,"Close":15.18,"High":15.42,"Low":14.9,"TurnoverRate":3.74,"Amount":84728639.0,"Average":37.75113126002495},{"Open":15.07,"Close":15.17,"High":15.43,"Low":15.04,"TurnoverRate":2.28,"Amount":52091957.0,"Average":37.99282109255343},{"Open":15.17,"Close":15.17,"High":15.37,"Low":14.84,"TurnoverRate":1.8,"Amount":40828513.0,"Average":37.769207215541165},{"Open":15.13,"Close":16.09,"High":16.38,"Low":14.95,"TurnoverRate":5.36,"Amount":126742338.0,"Average":39.40257974258534},{"Open":16.0,"Close":15.17,"High":16.0,"Low":15.17,"TurnoverRate":3.45,"Amount":80352430.0,"Average":38.77264524223123},{"Open":15.17,"Close":15.39,"High":15.65,"Low":15.04,"TurnoverRate":2.11,"Amount":48529857.0,"Average":38.35745889977869},{"Open":15.17,"Close":14.83,"High":15.41,"Low":14.74,"TurnoverRate":2.13,"Amount":48042427.0,"Average":37.51849043342445},{"Open":14.82,"Close":15.26,"High":15.33,"Low":14.75,"TurnoverRate":1.8,"Amount":40503054.0,"Average":37.44042706600111},{"Open":15.21,"Close":15.26,"High":15.39,"Low":15.09,"TurnoverRate":0.88,"Amount":20119977.0,"Average":37.86933370976849},{"Open":15.26,"Close":15.62,"High":15.84,"Low":15.17,"TurnoverRate":1.51,"Amount":35070522.0,"Average":38.76480822372057}]	[15.6,15.48,15.3,15.2,15.25,15.5,15.97,16.17,16.09,15.33]
[{"Open":13.6,"Close":13.69,"High":13.85,"Low":13.6,"TurnoverRate":0.97,"Amount":19936409.0,"Average":34.31986400413152},{"Open":13.62,"Close":13.77,"High":13.89,"Low":13.62,"TurnoverRate":0.73,"Amount":15071608.0,"Average":34.50459706959707},{"Open":13.72,"Close":13.76,"High":13.83,"Low":13.71,"TurnoverRate":0.55,"Amount":11365707.0,"Average":34.50427140255009},{"Open":13.75,"Close":13.3,"High":13.81,"Low":13.27,"TurnoverRate":0.94,"Amount":18997451.0,"Average":33.58220081315185},{"Open":13.3,"Close":13.31,"High":13.41,"Low":13.14,"TurnoverRate":0.89,"Amount":17646339.0,"Average":33.20726194956718},{"Open":13.35,"Close":13.59,"High":13.75,"Low":13.26,"TurnoverRate":1.05,"Amount":21498931.0,"Average":34.02806426084204},{"Open":13.49,"Close":13.62,"High":13.75,"Low":13.22,"TurnoverRate":0.96,"Amount":19614283.0,"Average":33.98766764858777},{"Open":13.49,"Close":13.32,"High":13.62,"Low":13.26,"TurnoverRate":0.89,"Amount":17962656.0,"Average":33.682085130320644},{"Open":13.33,"Close":12.63,"High":13.42,"Low":12.58,"TurnoverRate":1.59,"Amount":30924162.0,"Average":32.47313031607687},{"Open":12.65,"Close":12.52,"High":12.8,"Low":12.29,"TurnoverRate":0.65,"Amount":12358723.0,"Average":31.8031986618631},{"Open":12.52,"Close":12.68,"High":12.71,"Low":12.33,"TurnoverRate":0.53,"Amount":10058343.0,"Average":31.550636762860726},{"Open":12.68,"Close":12.42,"High":12.73,"Low":12.42,"TurnoverRate":0.53,"Amount":9984236.0,"Average":31.615693476884104},{"Open":12.48,"Close":12.44,"High":12.55,"Low":12.42,"TurnoverRate":0.55,"Amount":10418571.0,"Average":31.428570135746607},{"Open":12.41,"Close":12.38,"High":12.41,"Low":11.68,"TurnoverRate":1.05,"Amount":19270261.0,"Average":30.53924088748019},{"Open":12.3,"Close":12.33,"High":12.48,"Low":12.17,"TurnoverRate":0.39,"Amount":7214776.0,"Average":31.071386735572784},{"Open":12.34,"Close":12.85,"High":13.04,"Low":12.3,"TurnoverRate":1.04,"Amount":19972907.0,"Average":32.04895218228498},{"Open":12.71,"Close":12.79,"High":12.98,"Low":12.6,"TurnoverRate":0.64,"Amount":12364562.0,"Average":32.24977047470005},{"Open":12.88,"Close":12.67,"High":12.93,"Low":12.66,"TurnoverRate":0.43,"Amount":8246194.0,"Average":32.02405436893204},{"Open":12.76,"Close":12.41,"High":12.76,"Low":12.33,"TurnoverRate":0.73,"Amount":13795830.0,"Average":31.339913675602},{"Open":12.35,"Close":12.36,"High":12.59,"Low":12.35,"TurnoverRate":0.47,"Amount":8921649.0,"Average":31.348028812368238},{"Open":12.26,"Close":12.08,"High":12.44,"Low":11.92,"TurnoverRate":0.54,"Amount":9981893.0,"Average":30.694627921279213},{"Open":12.25,"Close":10.79,"High":12.46,"Low":10.79,"TurnoverRate":2.31,"Amount":39242126.0,"Average":28.311179568573696},{"Open":10.68,"Close":11.06,"High":11.14,"Low":10.23,"TurnoverRate":1.49,"Amount":24307420.0,"Average":27.089512983394627},{"Open":10.97,"Close":11.31,"High":11.68,"Low":10.63,"TurnoverRate":0.83,"Amount":14255430.0,"Average":28.734992944970774},{"Open":11.43,"Close":11.26,"High":11.43,"Low":10.61,"TurnoverRate":1.0,"Amount":16803459.0,"Average":28.015103367789262},{"Open":11.34,"Close":11.45,"High":11.68,"Low":11.02,"TurnoverRate":1.07,"Amount":18476256.0,"Average":28.810628411040074},{"Open":11.45,"Close":11.43,"High":11.63,"Low":11.3,"TurnoverRate":0.33,"Amount":5678883.0,"Average":29.003488253319713},{"Open":11.57,"Close":11.62,"High":11.87,"Low":11.03,"TurnoverRate":1.16,"Amount":20436427.0,"Average":29.362682471264367},{"Open":11.58,"Close":11.88,"High":12.01,"Low":11.58,"TurnoverRate":1.02,"Amount":18307751.0,"Average":29.953781086387433},{"Open":11.95,"Close":12.0,"High":12.02,"Low":11.78,"TurnoverRate":0.84,"Amount":15178612.0,"Average":30.086445986124875}]	[11.92,12.18,12.74,12.3,12.34,12.21,12.76,13.23,13.23,13.48]
[{"Open":13.69,"Close":14.03,"High":14.11,"Low":13.63,"TurnoverRate":1.14,"Amount":23802997.0,"Average":34.79461628416898},{"Open":13.98,"Close":14.02,"High":14.41,"Low":13.86,"TurnoverRate":1.87,"Amount":39555866.0,"Average":35.283084470609225},{"Open":14.02,"Close":14.14,"High":14.29,"Low":13.91,"TurnoverRate":1.16,"Amount":24640258.0,"Average":35.26586231572921},{"Open":14.14,"Close":13.59,"High":14.2,"Low":13.56,"TurnoverRate":1.47,"Amount":30538126.0,"Average":34.50245847926788},{"Open":13.54,"Close":13.14,"High":13.72,"Low":13.05,"TurnoverRate":1.67,"Amount":33548101.0,"Average":33.39781085116974},{"Open":13.13,"Close":13.31,"High":13.34,"Low":13.07,"TurnoverRate":1.74,"Amount":34615708.0,"Average":33.0491770097384},{"Open":13.33,"Close":13.38,"High":13.6,"Low":13.19,"TurnoverRate":1.15,"Amount":23267129.0,"Average":33.642465297860035},{"Open":13.39,"Close":13.14,"High":13.41,"Low":13.09,"TurnoverRate":0.87,"Amount":17346534.0,"Average":33.07251477597712},{"Open":13.11,"Close":13.14,"High":13.25,"Low":13.07,"TurnoverRate":0.73,"Amount":14453369.0,"Average":32.98349840255591},{"Open":13.22,"Close":13.27,"High":13.37,"Low":13.1,"TurnoverRate":1.16,"Amount":23097970.0,"Average":33.248841226428674},{"Open":13.27,"Close":13.11,"High":13.33,"Low":12.92,"TurnoverRate":1.55,"Amount":30442070.0,"Average":32.76511677967926},{"Open":13.1,"Close":13.25,"High":13.29,"Low":12.97,"TurnoverRate":1.34,"Amount":26672237.0,"Average":33.15380609073959},{"Open":13.22,"Close":13.14,"High":13.31,"Low":13.08,"TurnoverRate":0.8,"Amount":16004228.0,"Average":33.12133278145696},{"Open":13.09,"Close":12.99,"High":13.14,"Low":12.81,"TurnoverRate":1.14,"Amount":22382010.0,"Average":32.59357798165138},{"Open":13.05,"Close":12.82,"High":13.12,"Low":12.78,"TurnoverRate":0.79,"Amount":15431064.0,"Average":32.54812064965197},{"Open":12.8,"Close":12.78,"High":13.04,"Low":12.78,"TurnoverRate":0.95,"Amount":18535235.0,"Average":32.38161250873515},{"Open":12.75,"Close":11.49,"High":12.75,"Low":11.49,"TurnoverRate":2.19,"Amount":40065601.0,"Average":30.526172190476192},{"Open":11.56,"Close":11.83,"High":12.08,"Low":11.56,"TurnoverRate":1.83,"Amount":33006643.0,"Average":30.00876716065097},{"Open":11.77,"Close":11.78,"High":11.96,"Low":11.72,"TurnoverRate":0.86,"Amount":15444208.0,"Average":29.87274274661509},{"Open":11.84,"Close":12.03,"High":12.92,"Low":11.84,"TurnoverRate":1.02,"Amount":19068560.0,"Average":31.010831029435682},{"Open":11.89,"Close":12.31,"High":12.46,"Low":11.88,"TurnoverRate":0.91,"Amount":16855244.0,"Average":30.752132822477652},{"Open":12.31,"Close":12.4,"High":12.56,"Low":12.29,"TurnoverRate":0.84,"Amount":15847076.0,"Average":31.355512465373963},{"Open":12.4,"Close":12.21,"High":12.54,"Low":12.17,"TurnoverRate":0.7,"Amount":13103456.0,"Average":31.16160760998811},{"Open":12.14,"Close":11.94,"High":12.25,"Low":11.83,"TurnoverRate":0.63,"Amount":11452555.0,"Average":30.178010540184452},{"Open":12.0,"Close":12.0,"High":12.2,"Low":11.94,"TurnoverRate":0.54,"Amount":9865971.0,"Average":30.431742751388033},{"Open":12.13,"Close":12.08,"High":12.14,"Low":11.83,"TurnoverRate":0.6,"Amount":10930521.0,"Average":30.345699611327042},{"Open":12.05,"Close":12.13,"High":12.35,"Low":11.97,"TurnoverRate":0.82,"Amount":15168326.0,"Average":30.717549615228837},{"Open":12.02,"Close":11.81,"High":12.13,"Low":11.73,"TurnoverRate":1.01,"Amount":18120271.0,"Average":29.891572088419665},{"Open":11.78,"Close":11.61,"High":11.91,"Low":11.57,"TurnoverRate":0.53,"Amount":9381818.0,"Average":29.53043122442556},{"Open":11.56,"Close":10.55,"High":11.56,"Low":10.39,"TurnoverRate":1.52,"Amount":24902364.0,"Average":27.329196663740124}]	[10.58,10.64,10.23,10.31,9.76,9.69,9.54,11.05,11.02,10.38]
[{"Open":11.06,"Close":11.08,"High":11.17,"Low":10.93,"TurnoverRate":1.52,"Amount":25405001.0,"Average":27.871641250685684},{"Open":11.08,"Close":10.98,"High":11.1,"Low":10.76,"TurnoverRate":1.17,"Amount":19427381.0,"Average":27.564388479001135},{"Open":10.85,"Close":10.94,"High":11.07,"Low":10.75,"TurnoverRate":1.07,"Amount":17596177.0,"Average":27.46827505463628},{"Open":10.83,"Close":10.59,"High":10.9,"Low":10.41,"TurnoverRate":1.61,"Amount":25648241.0,"Average":26.5950238490253},{"Open":10.59,"Close":11.13,"High":11.21,"Low":10.52,"TurnoverRate":1.86,"Amount":30586631.0,"Average":27.319248838871026},{"Open":11.08,"Close":10.81,"High":11.25,"Low":10.81,"TurnoverRate":1.77,"Amount":29567801.0,"Average":27.828518588235294},{"Open":10.8,"Close":11.02,"High":11.29,"Low":10.79,"TurnoverRate":2.18,"Amount":36443022.0,"Average":27.86802936453315},{"Open":11.05,"Close":11.0,"High":11.3,"Low":10.88,"TurnoverRate":1.98,"Amount":33149900.0,"Average":27.936878476318896},{"Open":11.01,"Close":10.42,"High":11.07,"Low":10.42,"TurnoverRate":1.99,"Amount":32005681.0,"Average":26.74941997492687},{"Open":10.42,"Close":10.47,"High":10.63,"Low":10.41,"TurnoverRate":0.78,"Amount":12451084.0,"Average":26.480399829859635},{"Open":10.47,"Close":10.16,"High":10.57,"Low":10.16,"TurnoverRate":1.08,"Amount":17043902.0,"Average":26.23349545944282},{"Open":10.35,"Close":10.44,"High":10.52,"Low":10.06,"TurnoverRate":1.29,"Amount":20137608.0,"Average":26.014220384963185},{"Open":10.44,"Close":10.16,"High":10.44,"Low":10.16,"TurnoverRate":0.82,"Amount":12857123.0,"Average":26.005507686084144},{"Open":10.16,"Close":9.95,"High":10.23,"Low":9.9,"TurnoverRate":0.77,"Amount":11703021.0,"Average":25.320253137170056},{"Open":9.96,"Close":10.14,"High":10.14,"Low":9.95,"TurnoverRate":0.65,"Amount":9963399.0,"Average":25.514466069142127},{"Open":10.15,"Close":10.19,"High":10.38,"Low":10.08,"TurnoverRate":0.88,"Amount":13713711.0,"Average":25.879809397999622},{"Open":10.19,"Close":9.94,"High":10.26,"Low":9.93,"TurnoverRate":0.93,"Amount":14252109.0,"Average":25.441108532666906},{"Open":9.94,"Close":10.24,"High":10.25,"Low":9.91,"TurnoverRate":0.85,"Amount":12979179.0,"Average":25.554595392793857},{"Open":10.18,"Close":10.24,"High":10.47,"Low":10.04,"TurnoverRate":0.81,"Amount":12674262.0,"Average":26.078728395061727},{"Open":10.24,"Close":10.24,"High":10.39,"Low":10.2,"TurnoverRate":0.77,"Amount":12109513.0,"Average":26.036364222747796},{"Open":10.24,"Close":10.13,"High":10.42,"Low":10.13,"TurnoverRate":0.8,"Amount":12534146.0,"Average":25.977504663212436},{"Open":10.17,"Close":10.14,"High":10.26,"Low":9.82,"TurnoverRate":0.94,"Amount":14390243.0,"Average":25.424457597173145},{"Open":9.88,"Close":9.81,"High":10.03,"Low":9.8,"TurnoverRate":0.69,"Amount":10397436.0,"Average":25.10245292129406},{"Open":9.87,"Close":9.75,"High":9.99,"Low":9.72,"TurnoverRate":0.51,"Amount":7578223.0,"Average":24.895607752956636},{"Open":9.77,"Close":9.79,"High":9.92,"Low":9.75,"TurnoverRate":0.36,"Amount":5337422.0,"Average":24.92957496496964},{"Open":9.56,"Close":8.74,"High":9.56,"Low":8.74,"TurnoverRate":1.61,"Amount":22299034.0,"Average":23.002923457808954},{"Open":8.59,"Close":8.26,"High":8.71,"Low":7.86,"TurnoverRate":1.22,"Amount":15655359.0,"Average":21.288222735926027},{"Open":8.36,"Close":8.3,"High":8.64,"Low":8.3,"TurnoverRate":1.13,"Amount":14659435.0,"Average":21.63434917355372},{"Open":8.5,"Close":8.09,"High":8.54,"Low":7.96,"TurnoverRate":0.98,"Amount":12553427.0,"Average":21.251780937870322},{"Open":8.22,"Close":8.39,"High":8.4,"Low":8.13,"TurnoverRate":1.22,"Amount":15563162.0,"Average":21.328164999314787}]	[8.38,8.0,8.42,9.02,8.66,8.47,8.64,8.6,8.73,8.7]
[{"Open":9.65,"Close":9.21,"High":9.73,"Low":9.21,"TurnoverRate":1.18,"Amount":17174348.0,"Average":24.141619342142256},{"Open":9.31,"Close":9.26,"High":9.36,"Low":9.0,"TurnoverRate":1.15,"Amount":16161780.0,"Average":23.388972503617946},{"Open":9.2,"Close":9.15,"High":9.2,"Low":8.58,"TurnoverRate":0.33,"Amount":11039085.0,"Average":22.82217283440149},{"Open":9.0,"Close":9.14,"High":9.21,"Low":9.0,"TurnoverRate":0.24,"Amount":8134497.0,"Average":23.162007403189065},{"Open":9.08,"Close":9.65,"High":9.69,"Low":8.83,"TurnoverRate":0.6,"Amount":21324227.0,"Average":24.17712811791383},{"Open":9.65,"Close":9.79,"High":9.82,"Low":9.59,"TurnoverRate":0.49,"Amount":17845486.0,"Average":24.689382955174324},{"Open":9.78,"Close":9.71,"High":9.78,"Low":9.57,"TurnoverRate":0.28,"Amount":10185882.0,"Average":24.59763825163004},{"Open":9.74,"Close":9.99,"High":10.11,"Low":9.7,"TurnoverRate":0.59,"Amount":21677623.0,"Average":25.259406898158936},{"Open":9.88,"Close":9.84,"High":10.06,"Low":9.78,"TurnoverRate":0.29,"Amount":10496581.0,"Average":25.093428161606504},{"Open":9.84,"Close":10.05,"High":10.22,"Low":9.84,"TurnoverRate":0.55,"Amount":20528764.0,"Average":25.460453925337962},{"Open":10.04,"Close":9.9,"High":10.12,"Low":9.74,"TurnoverRate":0.45,"Amount":16378785.0,"Average":24.963854595336077},{"Open":9.79,"Close":10.01,"High":10.08,"Low":9.79,"TurnoverRate":0.26,"Amount":9582804.0,"Average":25.351333333333333},{"Open":10.1,"Close":10.0,"High":10.47,"Low":9.99,"TurnoverRate":0.35,"Amount":13202622.0,"Average":25.716053759252045},{"Open":9.99,"Close":9.7,"High":10.01,"Low":9.69,"TurnoverRate":0.4,"Amount":14610297.0,"Average":24.85589826471589},{"Open":9.87,"Close":10.05,"High":10.06,"Low":9.74,"TurnoverRate":0.41,"Amount":15211038.0,"Average":25.221419333443873},{"Open":10.01,"Close":10.11,"High":10.18,"Low":9.97,"TurnoverRate":0.31,"Amount":11445691.0,"Average":25.57696312849162},{"Open":10.01,"Close":10.14,"High":10.2,"Low":9.87,"TurnoverRate":0.22,"Amount":8294317.0,"Average":25.419298191847993},{"Open":10.12,"Close":9.95,"High":10.13,"Low":9.8,"TurnoverRate":0.29,"Amount":10461144.0,"Average":25.062635361763295},{"Open":9.92,"Close":9.89,"High":10.06,"Low":9.78,"TurnoverRate":0.25,"Amount":9155330.0,"Average":25.2074063876652},{"Open":10.06,"Close":10.11,"High":10.24,"Low":9.92,"TurnoverRate":0.39,"Amount":14516334.0,"Average":25.5479303062302},{"Open":10.11,"Close":9.8,"High":10.27,"Low":9.78,"TurnoverRate":0.5,"Amount":18444023.0,"Average":25.251948247535598},{"Open":9.77,"Close":9.9,"High":9.97,"Low":9.52,"TurnoverRate":0.39,"Amount":14007129.0,"Average":24.782606157112525},{"Open":9.86,"Close":9.86,"High":9.96,"Low":9.74,"TurnoverRate":0.2,"Amount":7409245.0,"Average":25.065104871447904},{"Open":9.95,"Close":9.56,"High":9.95,"Low":9.48,"TurnoverRate":0.39,"Amount":14131547.0,"Average":24.53819586733808},{"Open":9.56,"Close":9.7,"High":9.76,"Low":9.49,"TurnoverRate":0.28,"Amount":9959715.0,"Average":24.459025049115912},{"Open":9.68,"Close":10.2,"High":10.23,"Low":9.68,"TurnoverRate":0.62,"Amount":23009432.0,"Average":25.321263343237593},{"Open":10.05,"Close":10.18,"High":10.37,"Low":10.01,"TurnoverRate":0.53,"Amount":19975656.0,"Average":25.95589397089397},{"Open":10.31,"Close":10.4,"High":10.49,"Low":10.23,"TurnoverRate":0.6,"Amount":23053574.0,"Average":26.203198454194133},{"Open":10.33,"Close":10.3,"High":10.52,"Low":10.3,"TurnoverRate":0.49,"Amount":18800348.0,"Average":26.1843286908078},{"Open":10.31,"Close":10.42,"High":10.6,"Low":10.21,"TurnoverRate":0.51,"Amount":19615685.0,"Average":26.446925980854793}]	[10.5,10.68,10.69,10.49,10.42,10.71,11.59,12.23,11.86,11.58]
[{"Open":14.17,"Close":14.34,"High":14.38,"Low":14.11,"TurnoverRate":0.8,"Amount":41194114.0,"Average":35.30823176480672},{"Open":13.92,"Close":13.56,"High":13.92,"Low":13.05,"TurnoverRate":0.88,"Amount":43182833.0,"Average":33.741860446944834},{"Open":13.24,"Close":13.33,"High":13.45,"Low":12.23,"TurnoverRate":1.81,"Amount":84496793.0,"Average":32.005148668611035},{"Open":12.82,"Close":12.52,"High":13.37,"Low":12.49,"TurnoverRate":0.97,"Amount":45730020.0,"Average":32.10701397177561},{"Open":12.43,"Close":12.86,"High":13.07,"Low":12.43,"TurnoverRate":0.97,"Amount":45278573.0,"Average":32.03294870887867},{"Open":13.14,"Close":13.83,"High":13.88,"Low":12.61,"TurnoverRate":0.93,"Amount":45341995.0,"Average":33.26388012618297},{"Open":13.64,"Close":12.99,"High":13.64,"Low":12.93,"TurnoverRate":0.88,"Amount":42279788.0,"Average":33.049158133354176},{"Open":12.89,"Close":13.15,"High":13.64,"Low":12.89,"TurnoverRate":0.71,"Amount":34520408.0,"Average":33.240643235435726},{"Open":13.12,"Close":13.47,"High":13.53,"Low":13.07,"TurnoverRate":0.63,"Amount":30718904.0,"Average":33.14155140791887},{"Open":13.33,"Close":13.22,"High":13.6,"Low":13.12,"TurnoverRate":0.5,"Amount":23952081.0,"Average":32.978219743907474},{"Open":13.33,"Close":11.97,"High":13.33,"Low":11.86,"TurnoverRate":1.39,"Amount":63214337.0,"Average":31.127800374236752},{"Open":12.04,"Close":12.14,"High":12.3,"Low":11.91,"TurnoverRate":0.8,"Amount":35208300.0,"Average":30.29974182444062},{"Open":12.08,"Close":12.58,"High":12.67,"Low":12.0,"TurnoverRate":0.74,"Amount":33681407.0,"Average":31.031331306430808},{"Open":12.61,"Close":12.73,"High":13.01,"Low":12.59,"TurnoverRate":0.58,"Amount":26880506.0,"Average":31.890504211650256},{"Open":12.82,"Close":12.48,"High":12.82,"Low":12.3,"TurnoverRate":0.49,"Amount":22584598.0,"Average":31.31096353805629},{"Open":12.51,"Close":12.19,"High":12.51,"Low":11.93,"TurnoverRate":0.58,"Amount":25735588.0,"Average":30.485178867566926},{"Open":12.19,"Close":12.57,"High":12.61,"Low":12.14,"TurnoverRate":0.84,"Amount":37728841.0,"Average":30.8569894495788},{"Open":12.59,"Close":12.26,"High":13.16,"Low":12.14,"TurnoverRate":0.83,"Amount":37999087.0,"Average":31.3136275236918},{"Open":12.36,"Close":12.65,"High":12.78,"Low":12.22,"TurnoverRate":1.08,"Amount":49490412.0,"Average":31.438452547325625},{"Open":12.46,"Close":12.1,"High":12.51,"Low":11.93,"TurnoverRate":1.22,"Amount":53934427.0,"Average":30.252651447161767},{"Open":12.1,"Close":12.15,"High":12.34,"Low":11.98,"TurnoverRate":0.59,"Amount":26149228.0,"Average":30.498283181712154},{"Open":12.15,"Close":12.21,"High":12.24,"Low":11.85,"TurnoverRate":0.7,"Amount":30530026.0,"Average":30.028549227894167},{"Open":12.14,"Close":11.71,"High":12.29,"Low":11.61,"TurnoverRate":0.66,"Amount":28333298.0,"Average":22.63585363905089},{"Open":11.76,"Close":11.93,"High":12.16,"Low":11.6,"TurnoverRate":0.58,"Amount":25134360.0,"Average":22.80174181257371},{"Open":12.01,"Close":11.83,"High":12.23,"Low":11.65,"TurnoverRate":0.52,"Amount":22659820.0,"Average":22.847166767493448},{"Open":11.9,"Close":11.81,"High":11.94,"Low":11.71,"TurnoverRate":0.41,"Amount":17721557.0,"Average":22.5925},{"Open":11.85,"Close":12.4,"High":12.48,"Low":11.74,"TurnoverRate":0.86,"Amount":38081155.0,"Average":23.375578540298324},{"Open":12.4,"Close":12.54,"High":12.67,"Low":12.18,"TurnoverRate":0.79,"Amount":35639325.0,"Average":23.784920581954083},{"Open":12.54,"Close":12.9,"High":13.03,"Low":12.39,"TurnoverRate":0.92,"Amount":42809833.0,"Average":24.4390209510761},{"Open":12.9,"Close":12.86,"High":13.08,"Low":12.48,"TurnoverRate":0.78,"Amount":35892500.0,"Average":24.209159584513692}]	[12.86,12.42,13.05,12.69,12.87,13.74,14.15,13.81,13.87,14.29]
[{"Open":15.01,"Close":15.5,"High":15.82,"Low":15.01,"TurnoverRate":1.54,"Amount":86264721.0,"Average":29.41778781885145},{"Open":15.67,"Close":16.18,"High":16.54,"Low":15.59,"TurnoverRate":2.07,"Amount":119638886.0,"Average":30.395286196997027},{"Open":15.94,"Close":16.26,"High":16.6,"Low":15.82,"TurnoverRate":1.55,"Amount":89880931.0,"Average":30.519840747028862},{"Open":16.16,"Close":16.8,"High":16.94,"Low":16.16,"TurnoverRate":2.11,"Amount":125860630.0,"Average":31.438434830394165},{"Open":16.71,"Close":15.73,"High":16.88,"Low":15.55,"TurnoverRate":2.05,"Amount":118940332.0,"Average":30.508472785102345},{"Open":16.01,"Close":17.36,"High":17.36,"Low":16.0,"TurnoverRate":2.31,"Amount":140679041.0,"Average":32.113370237633255},{"Open":17.74,"Close":17.14,"High":18.07,"Low":16.73,"TurnoverRate":3.52,"Amount":217602760.0,"Average":32.52948844440458},{"Open":17.04,"Close":16.72,"High":17.04,"Low":16.43,"TurnoverRate":2.79,"Amount":166761074.0,"Average":31.408056125812223},{"Open":16.71,"Close":16.73,"High":17.16,"Low":16.47,"TurnoverRate":2.77,"Amount":167326499.0,"Average":31.804470357909942},{"Open":16.43,"Close":17.12,"High":17.7,"Low":16.43,"TurnoverRate":2.56,"Amount":157060415.0,"Average":32.26517420600682},{"Open":17.05,"Close":17.76,"High":17.91,"Low":16.93,"TurnoverRate":2.63,"Amount":164511724.0,"Average":32.93791775117126},{"Open":17.75,"Close":16.86,"High":17.75,"Low":16.65,"TurnoverRate":2.86,"Amount":174538222.0,"Average":32.074208795045664},{"Open":16.81,"Close":16.95,"High":17.26,"Low":16.81,"TurnoverRate":1.86,"Amount":113849568.0,"Average":32.17725623198236},{"Open":17.0,"Close":17.08,"High":17.09,"Low":16.56,"TurnoverRate":1.41,"Amount":84587941.0,"Average":31.641768974675493},{"Open":17.02,"Close":16.65,"High":17.07,"Low":16.43,"TurnoverRate":1.57,"Amount":93919832.0,"Average":31.46814715539771},{"Open":16.6,"Close":16.09,"High":16.82,"Low":15.84,"TurnoverRate":1.35,"Amount":78499762.0,"Average":30.66636534104227},{"Open":16.2,"Close":16.09,"High":16.21,"Low":15.89,"TurnoverRate":0.78,"Amount":44829327.0,"Average":30.355719799566632},{"Open":16.15,"Close":16.43,"High":16.54,"Low":15.95,"TurnoverRate":0.77,"Amount":45006966.0,"Average":30.763476418318522},{"Open":16.53,"Close":16.55,"High":16.87,"Low":16.44,"TurnoverRate":0.95,"Amount":56897943.0,"Average":31.41796963003865},{"Open":16.42,"Close":16.86,"High":16.91,"Low":16.12,"TurnoverRate":1.13,"Amount":66106952.0,"Average":30.883883204858677},{"Open":16.85,"Close":17.3,"High":17.64,"Low":16.38,"TurnoverRate":1.79,"Amount":110116311.0,"Average":32.36430490242182},{"Open":17.3,"Close":17.36,"High":17.68,"Low":16.89,"TurnoverRate":1.56,"Amount":97045215.0,"Average":32.71591376462259},{"Open":17.35,"Close":16.76,"High":17.53,"Low":16.71,"TurnoverRate":1.21,"Amount":73741698.0,"Average":32.20583395204612},{"Open":16.87,"Close":18.5,"High":18.5,"Low":16.62,"TurnoverRate":3.39,"Amount":219491717.0,"Average":34.08362324916923},{"Open":18.49,"Close":19.23,"High":20.03,"Low":18.41,"TurnoverRate":3.68,"Amount":251557928.0,"Average":35.94968603072526},{"Open":18.97,"Close":18.8,"High":19.18,"Low":18.39,"TurnoverRate":2.16,"Amount":144617934.0,"Average":35.21254784514244},{"Open":18.41,"Close":18.57,"High":18.65,"Low":17.59,"TurnoverRate":2.86,"Amount":184627769.0,"Average":34.03276847926267},{"Open":18.4,"Close":19.05,"High":19.46,"Low":18.2,"TurnoverRate":2.92,"Amount":197480992.0,"Average":35.56934293948127},{"Open":18.86,"Close":20.19,"High":20.77,"Low":18.36,"TurnoverRate":3.13,"Amount":216198124.0,"Average":36.308359056176},{"Open":19.95,"Close":20.09,"High":20.76,"Low":19.68,"TurnoverRate":2.34,"Amount":167367601.0,"Average":37.66656186703875}]	[19.8,19.14,19.46,18.82,18.57,18.93,19.6,19.25,18.86,19.36]
[{"Open":17.57,"Close":18.16,"High":18.29,"Low":17.49,"TurnoverRate":0.98,"Amount":62835164.0,"Average":33.71527821001234},{"Open":18.24,"Close":18.47,"High":18.59,"Low":18.1,"TurnoverRate":0.89,"Amount":58410471.0,"Average":34.65879724678099},{"Open":18.36,"Close":18.57,"High":18.74,"Low":18.28,"TurnoverRate":0.68,"Amount":44687345.0,"Average":34.77885049420188},{"Open":18.47,"Close":18.29,"High":18.9,"Low":18.19,"TurnoverRate":0.94,"Amount":62369858.0,"Average":34.97244476841987},{"Open":18.24,"Close":18.19,"High":18.55,"Low":17.55,"TurnoverRate":1.35,"Amount":88193455.0,"Average":34.321861379202986},{"Open":18.24,"Close":19.4,"High":19.8,"Low":18.24,"TurnoverRate":3.16,"Amount":217792381.0,"Average":36.24014193720152},{"Open":19.54,"Close":19.25,"High":19.67,"Low":19.08,"TurnoverRate":2.31,"Amount":158941480.0,"Average":36.18721369700833},{"Open":19.27,"Close":19.83,"High":19.84,"Low":19.09,"TurnoverRate":2.07,"Amount":144413094.0,"Average":36.79970797339653},{"Open":19.79,"Close":19.68,"High":20.65,"Low":19.38,"TurnoverRate":2.07,"Amount":147487695.0,"Average":37.57361093419611},{"Open":19.74,"Close":20.23,"High":20.44,"Low":19.74,"TurnoverRate":1.25,"Amount":90053064.0,"Average":37.94903666245259},{"Open":20.17,"Close":19.99,"High":20.42,"Low":19.91,"TurnoverRate":1.07,"Amount":76577227.0,"Average":37.739503720861464},{"Open":20.21,"Close":20.64,"High":20.73,"Low":20.12,"TurnoverRate":1.35,"Amount":98127276.0,"Average":38.30253952144893},{"Open":20.83,"Close":20.47,"High":20.93,"Low":20.44,"TurnoverRate":1.08,"Amount":79511915.0,"Average":38.58677812287683},{"Open":20.61,"Close":20.43,"High":20.75,"Low":20.19,"TurnoverRate":1.44,"Amount":104319911.0,"Average":38.2376332380324},{"Open":20.56,"Close":20.42,"High":20.69,"Low":20.32,"TurnoverRate":0.97,"Amount":71071190.0,"Average":38.37122880898391},{"Open":20.48,"Close":20.36,"High":20.48,"Low":19.88,"TurnoverRate":1.62,"Amount":116154971.0,"Average":37.74451517514785},{"Open":20.41,"Close":20.34,"High":20.53,"Low":20.25,"TurnoverRate":0.86,"Amount":62077548.0,"Average":38.161645048257206},{"Open":20.49,"Close":20.17,"High":20.5,"Low":20.04,"TurnoverRate":0.63,"Amount":45373849.0,"Average":38.02702732148843},{"Open":20.36,"Close":21.31,"High":21.54,"Low":20.01,"TurnoverRate":1.85,"Amount":137933772.0,"Average":39.21915609894797},{"Open":21.14,"Close":20.36,"High":21.41,"Low":20.12,"TurnoverRate":1.47,"Amount":107961834.0,"Average":38.68213328556073},{"Open":20.29,"Close":20.25,"High":20.47,"Low":19.79,"TurnoverRate":0.98,"Amount":70017439.0,"Average":37.662007960841265},{"Open":20.06,"Close":19.53,"High":20.21,"Low":18.86,"TurnoverRate":1.73,"Amount":120512663.0,"Average":36.56996510287067},{"Open":17.52,"Close":17.65,"High":19.18,"Low":17.52,"TurnoverRate":2.11,"Amount":137261249.0,"Average":34.21949765656163},{"Open":17.93,"Close":19.47,"High":19.47,"Low":17.92,"TurnoverRate":1.87,"Amount":127427158.0,"Average":35.950672309211456},{"Open":20.1,"Close":20.53,"High":21.19,"Low":19.96,"TurnoverRate":2.35,"Amount":171329405.0,"Average":38.42500336413385},{"Open":20.77,"Close":21.72,"High":22.2,"Low":20.56,"TurnoverRate":3.24,"Amount":247790833.0,"Average":40.299055588082226},{"Open":21.7,"Close":22.07,"High":22.8,"Low":21.44,"TurnoverRate":2.12,"Amount":165990153.0,"Average":41.27773431477383},{"Open":22.73,"Close":22.75,"High":23.79,"Low":22.27,"TurnoverRate":2.38,"Amount":193379784.0,"Average":42.83336301415376},{"Open":23.19,"Close":21.91,"High":23.22,"Low":21.57,"TurnoverRate":2.38,"Amount":186887038.0,"Average":41.25086370157819},{"Open":21.89,"Close":24.16,"High":24.16,"Low":21.71,"TurnoverRate":3.85,"Amount":319744544.0,"Average":43.6970664042748}]	[23.8,22.4,21.96,22.58,22.49,22.09,22.28,22.86,23.03,22.59]
[{"Open":22.54,"Close":21.76,"High":22.54,"Low":21.71,"TurnoverRate":1.19,"Amount":93025209.0,"Average":41.088873233215544},{"Open":22.14,"Close":21.91,"High":22.44,"Low":21.76,"TurnoverRate":1.05,"Amount":82559615.0,"Average":41.27155318936213},{"Open":21.96,"Close":22.53,"High":23.3,"Low":21.96,"TurnoverRate":1.77,"Amount":142732099.0,"Average":42.38644028033497},{"Open":22.31,"Close":22.59,"High":23.14,"Low":21.85,"TurnoverRate":1.41,"Amount":113604431.0,"Average":42.4737095749056},{"Open":22.48,"Close":23.46,"High":23.6,"Low":22.26,"TurnoverRate":2.3,"Amount":187424287.0,"Average":42.91733347072428},{"Open":23.01,"Close":23.69,"High":23.74,"Low":22.92,"TurnoverRate":1.98,"Amount":163767607.0,"Average":43.61204947937472},{"Open":23.69,"Close":24.07,"High":24.37,"Low":23.69,"TurnoverRate":1.66,"Amount":141502391.0,"Average":44.94565035098307},{"Open":24.21,"Close":24.05,"High":24.79,"Low":23.99,"TurnoverRate":1.49,"Amount":128424407.0,"Average":45.31879702166702},{"Open":24.38,"Close":23.43,"High":24.4,"Low":23.18,"TurnoverRate":1.5,"Amount":125506936.0,"Average":44.02979687774075},{"Open":23.56,"Close":23.43,"High":23.59,"Low":23.11,"TurnoverRate":1.33,"Amount":110043928.0,"Average":43.64570975290525},{"Open":23.47,"Close":23.94,"High":24.09,"Low":23.2,"TurnoverRate":1.18,"Amount":99719313.0,"Average":44.46395550006688},{"Open":23.9,"Close":23.31,"High":23.9,"Low":23.26,"TurnoverRate":1.32,"Amount":109493186.0,"Average":43.781513055300096},{"Open":23.49,"Close":23.41,"High":23.57,"Low":23.03,"TurnoverRate":0.78,"Amount":64548425.0,"Average":43.516770039776176},{"Open":23.45,"Close":22.75,"High":23.45,"Low":22.52,"TurnoverRate":1.21,"Amount":98567758.0,"Average":42.86113753967909},{"Open":22.98,"Close":22.86,"High":23.02,"Low":22.59,"TurnoverRate":1.07,"Amount":86509727.0,"Average":42.46709881694566},{"Open":22.74,"Close":22.37,"High":22.83,"Low":22.2,"TurnoverRate":1.32,"Amount":105155124.0,"Average":42.046912711423886},{"Open":22.48,"Close":21.92,"High":22.67,"Low":21.82,"TurnoverRate":1.1,"Amount":86098382.0,"Average":41.26252372280265},{"Open":21.87,"Close":21.41,"High":21.92,"Low":21.19,"TurnoverRate":1.0,"Amount":76834020.0,"Average":40.298971992027695},{"Open":21.63,"Close":21.52,"High":21.63,"Low":21.21,"TurnoverRate":0.61,"Amount":46125600.0,"Average":40.09875684604016},{"Open":21.64,"Close":21.73,"High":22.04,"Low":21.44,"TurnoverRate":0.74,"Amount":57063878.0,"Average":40.6177507295893},{"Open":21.77,"Close":20.97,"High":21.85,"Low":20.8,"TurnoverRate":1.32,"Amount":99717415.0,"Average":39.68852338308458},{"Open":21.15,"Close":20.37,"High":21.15,"Low":20.02,"TurnoverRate":1.65,"Amount":120096911.0,"Average":38.3512409388472},{"Open":20.63,"Close":20.35,"High":20.76,"Low":20.21,"TurnoverRate":1.07,"Amount":77897569.0,"Average":38.37885845198798},{"Open":20.58,"Close":21.21,"High":21.33,"Low":20.48,"TurnoverRate":2.33,"Amount":173530949.0,"Average":39.18238552203757},{"Open":21.25,"Close":21.1,"High":21.49,"Low":20.76,"TurnoverRate":1.4,"Amount":104960771.0,"Average":39.35832120893955},{"Open":21.05,"Close":20.77,"High":21.1,"Low":20.62,"TurnoverRate":1.47,"Amount":108604376.0,"Average":38.944445799117865},{"Open":20.74,"Close":20.32,"High":20.82,"Low":20.01,"TurnoverRate":1.91,"Amount":137466433.0,"Average":37.94585060866205},{"Open":20.3,"Close":19.97,"High":20.44,"Low":19.66,"TurnoverRate":1.68,"Amount":119127046.0,"Average":37.43543649047829},{"Open":20.21,"Close":20.12,"High":20.36,"Low":19.77,"TurnoverRate":1.3,"Amount":94152757.0,"Average":37.677680979631035},{"Open":20.14,"Close":20.25,"High":20.34,"Low":19.9,"TurnoverRate":1.06,"Amount":76586674.0,"Average":37.78885577539843}]	[20.37,20.42,19.73,20.16,20.78,20.59,20.13,20.13,20.66,20.75]

Subsets and Splits