Datasets:

Wood0529
/

StockFull

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 45.6k rows

question stringlengths 3.11k 3.98k	answer stringlengths 1.02k 1.34k
[{"Open":5.41,"Close":5.69,"High":5.71,"Low":5.38,"TurnoverRate":1.47,"Amount":29594635.0,"Average":5.621440375337158},{"Open":5.68,"Close":5.55,"High":5.78,"Low":5.46,"TurnoverRate":1.26,"Amount":25261166.0,"Average":5.599034953565175},{"Open":5.55,"Close":5.66,"High":5.69,"Low":5.52,"TurnoverRate":0.94,"Amount":18838915.0,"Average":5.60832216962877},{"Open":5.7,"Close":5.73,"High":5.76,"Low":5.61,"TurnoverRate":0.89,"Amount":17988528.0,"Average":5.679631220005052},{"Open":5.7,"Close":5.82,"High":5.86,"Low":5.7,"TurnoverRate":0.96,"Amount":19914254.0,"Average":5.8042127659574465},{"Open":5.82,"Close":5.79,"High":5.88,"Low":5.77,"TurnoverRate":1.57,"Amount":32553045.0,"Average":5.810242383136702},{"Open":5.76,"Close":5.66,"High":5.78,"Low":5.65,"TurnoverRate":1.28,"Amount":26282106.0,"Average":5.726572829284236},{"Open":5.67,"Close":5.84,"High":5.84,"Low":5.64,"TurnoverRate":0.94,"Amount":19357012.0,"Average":5.762730574575767},{"Open":5.85,"Close":5.78,"High":5.97,"Low":5.76,"TurnoverRate":1.04,"Amount":21679102.0,"Average":5.842478844391742},{"Open":5.76,"Close":5.68,"High":5.82,"Low":5.68,"TurnoverRate":0.78,"Amount":15923105.0,"Average":5.7248525922197455},{"Open":5.68,"Close":5.4,"High":5.72,"Low":5.4,"TurnoverRate":1.21,"Amount":23949208.0,"Average":5.522195116327331},{"Open":5.42,"Close":5.41,"High":5.46,"Low":5.38,"TurnoverRate":0.49,"Amount":9580152.0,"Average":5.415574901074053},{"Open":5.44,"Close":5.49,"High":5.53,"Low":5.43,"TurnoverRate":0.7,"Amount":13619118.0,"Average":5.4664517941719515},{"Open":5.35,"Close":5.23,"High":5.35,"Low":5.22,"TurnoverRate":1.83,"Amount":34371097.0,"Average":5.244533164471978},{"Open":5.22,"Close":5.23,"High":5.26,"Low":5.2,"TurnoverRate":0.6,"Amount":11216714.0,"Average":5.224122770248242},{"Open":5.21,"Close":5.24,"High":5.25,"Low":5.15,"TurnoverRate":0.51,"Amount":9509431.0,"Average":5.190737445414847},{"Open":5.23,"Close":5.13,"High":5.25,"Low":5.11,"TurnoverRate":0.58,"Amount":10693424.0,"Average":5.181424556643085},{"Open":5.15,"Close":5.17,"High":5.18,"Low":5.11,"TurnoverRate":0.36,"Amount":6570886.0,"Average":5.14516169446402},{"Open":5.17,"Close":5.24,"High":5.28,"Low":5.13,"TurnoverRate":0.38,"Amount":7007248.0,"Average":5.209849814126394},{"Open":5.24,"Close":5.31,"High":5.31,"Low":5.23,"TurnoverRate":0.51,"Amount":9637155.0,"Average":5.278608205072027},{"Open":5.31,"Close":5.27,"High":5.32,"Low":5.26,"TurnoverRate":0.28,"Amount":5293832.0,"Average":5.290128909763165},{"Open":5.25,"Close":5.27,"High":5.28,"Low":5.16,"TurnoverRate":0.53,"Amount":9903201.0,"Average":5.222380952380952},{"Open":5.26,"Close":5.34,"High":5.36,"Low":5.26,"TurnoverRate":0.32,"Amount":6055961.0,"Average":5.320647513617994},{"Open":5.31,"Close":5.24,"High":5.34,"Low":5.22,"TurnoverRate":0.59,"Amount":11060159.0,"Average":5.272265706931071},{"Open":5.23,"Close":5.29,"High":5.33,"Low":5.17,"TurnoverRate":0.49,"Amount":9226061.0,"Average":5.251030734206033},{"Open":5.29,"Close":5.34,"High":5.4,"Low":5.29,"TurnoverRate":0.56,"Amount":10783109.0,"Average":5.34478760842627},{"Open":5.33,"Close":5.26,"High":5.37,"Low":5.26,"TurnoverRate":0.62,"Amount":11853679.0,"Average":5.309360834901012},{"Open":5.21,"Close":5.13,"High":5.28,"Low":5.1,"TurnoverRate":0.79,"Amount":14522337.0,"Average":5.1737992090918805},{"Open":5.13,"Close":5.11,"High":5.15,"Low":5.09,"TurnoverRate":0.44,"Amount":7988962.0,"Average":5.119816713663163},{"Open":5.1,"Close":5.06,"High":5.1,"Low":5.01,"TurnoverRate":0.52,"Amount":9372078.0,"Average":5.040377541142304}]	[{"Open":5.06,"Close":5.04,"High":5.07,"Low":5.0,"TurnoverRate":0.39,"Amount":6965389.0,"Average":5.0266212022804355},{"Open":5.04,"Close":4.99,"High":5.08,"Low":4.98,"TurnoverRate":0.44,"Amount":7874181.0,"Average":5.016999681427206},{"Open":4.97,"Close":5.1,"High":5.15,"Low":4.97,"TurnoverRate":0.55,"Amount":10028537.0,"Average":5.069526337074108},{"Open":5.08,"Close":5.1,"High":5.14,"Low":5.06,"TurnoverRate":0.44,"Amount":8053108.0,"Average":5.108219473517285},{"Open":5.1,"Close":5.03,"High":5.1,"Low":5.0,"TurnoverRate":0.36,"Amount":6505249.0,"Average":5.033853594366633},{"Open":5.04,"Close":5.0,"High":5.04,"Low":4.93,"TurnoverRate":0.4,"Amount":7139154.0,"Average":4.966022537562604},{"Open":5.0,"Close":4.98,"High":5.02,"Low":4.95,"TurnoverRate":0.33,"Amount":5908169.0,"Average":4.971114009255364},{"Open":4.96,"Close":5.0,"High":5.01,"Low":4.96,"TurnoverRate":0.16,"Amount":2826740.0,"Average":4.989832303618711},{"Open":4.97,"Close":4.92,"High":5.0,"Low":4.9,"TurnoverRate":0.49,"Amount":8651134.0,"Average":4.94407017944908},{"Open":4.9,"Close":4.85,"High":4.93,"Low":4.85,"TurnoverRate":0.32,"Amount":5524434.0,"Average":4.882830121972777}]
[{"Open":4.49,"Close":4.48,"High":4.53,"Low":4.43,"TurnoverRate":0.11,"Amount":1831221.0,"Average":4.478407923697725},{"Open":4.48,"Close":4.26,"High":4.48,"Low":4.26,"TurnoverRate":0.54,"Amount":8426259.0,"Average":4.287736108284144},{"Open":4.22,"Close":4.22,"High":4.26,"Low":4.12,"TurnoverRate":0.38,"Amount":5699220.0,"Average":4.193686534216336},{"Open":4.22,"Close":4.17,"High":4.22,"Low":4.12,"TurnoverRate":0.25,"Amount":3727226.0,"Average":4.162173087660525},{"Open":4.17,"Close":4.16,"High":4.22,"Low":4.14,"TurnoverRate":0.37,"Amount":5520186.0,"Average":4.166178113207547},{"Open":4.17,"Close":4.1,"High":4.18,"Low":4.08,"TurnoverRate":0.41,"Amount":6059724.0,"Average":4.115821503769612},{"Open":4.1,"Close":4.16,"High":4.17,"Low":4.07,"TurnoverRate":0.23,"Amount":3503138.0,"Average":4.13349616519174},{"Open":4.14,"Close":4.19,"High":4.21,"Low":4.12,"TurnoverRate":0.17,"Amount":2525282.0,"Average":4.1671320132013205},{"Open":4.19,"Close":4.27,"High":4.28,"Low":4.16,"TurnoverRate":0.26,"Amount":3997060.0,"Average":4.2198690878378375},{"Open":4.27,"Close":4.25,"High":4.35,"Low":4.23,"TurnoverRate":0.13,"Amount":2014737.0,"Average":4.249603459185826},{"Open":4.21,"Close":4.19,"High":4.23,"Low":4.13,"TurnoverRate":0.19,"Amount":2878674.0,"Average":4.187771312190864},{"Open":4.18,"Close":4.21,"High":4.28,"Low":4.15,"TurnoverRate":0.18,"Amount":2802089.0,"Average":4.231484445786771},{"Open":4.21,"Close":4.21,"High":4.26,"Low":4.2,"TurnoverRate":0.11,"Amount":1642196.0,"Average":4.229193922225083},{"Open":4.25,"Close":4.33,"High":4.37,"Low":4.21,"TurnoverRate":0.28,"Amount":4399107.0,"Average":4.297261893132753},{"Open":4.33,"Close":4.32,"High":4.35,"Low":4.3,"TurnoverRate":0.1,"Amount":1563649.0,"Average":4.319472375690608},{"Open":4.3,"Close":4.3,"High":4.33,"Low":4.27,"TurnoverRate":0.18,"Amount":2837004.0,"Average":4.295236941710825},{"Open":4.3,"Close":4.28,"High":4.31,"Low":4.26,"TurnoverRate":0.15,"Amount":2351839.0,"Average":4.290111273257935},{"Open":4.31,"Close":4.25,"High":4.31,"Low":4.23,"TurnoverRate":0.13,"Amount":1955194.0,"Average":4.246728931364031},{"Open":4.34,"Close":4.38,"High":4.45,"Low":4.23,"TurnoverRate":0.59,"Amount":9322751.0,"Average":4.345055462341536},{"Open":4.35,"Close":4.33,"High":4.4,"Low":4.33,"TurnoverRate":0.14,"Amount":2131145.0,"Average":4.362630501535312},{"Open":4.33,"Close":4.35,"High":4.37,"Low":4.2,"TurnoverRate":0.21,"Amount":3199054.0,"Average":4.281962254048989},{"Open":4.29,"Close":4.35,"High":4.37,"Low":4.28,"TurnoverRate":0.13,"Amount":1996927.0,"Average":4.316746649373108},{"Open":4.35,"Close":4.29,"High":4.35,"Low":4.27,"TurnoverRate":0.15,"Amount":2370839.0,"Average":4.292665218178526},{"Open":4.29,"Close":4.25,"High":4.32,"Low":4.23,"TurnoverRate":0.16,"Amount":2452280.0,"Average":4.262610811750391},{"Open":4.21,"Close":4.26,"High":4.27,"Low":4.21,"TurnoverRate":0.15,"Amount":2243306.0,"Average":4.2390513983371125},{"Open":4.25,"Close":4.22,"High":4.25,"Low":4.21,"TurnoverRate":0.1,"Amount":1549616.0,"Average":4.226993998908893},{"Open":4.21,"Close":4.21,"High":4.24,"Low":4.18,"TurnoverRate":0.15,"Amount":2278553.0,"Average":4.201646690023972},{"Open":4.21,"Close":4.02,"High":4.21,"Low":4.02,"TurnoverRate":0.6,"Amount":8924930.0,"Average":4.11856483617905},{"Open":4.0,"Close":4.02,"High":4.07,"Low":3.99,"TurnoverRate":0.33,"Amount":4729813.0,"Average":4.032579930087817},{"Open":4.0,"Close":4.04,"High":4.04,"Low":3.99,"TurnoverRate":0.13,"Amount":1907913.0,"Average":4.018350884582983}]	[{"Open":4.03,"Close":3.93,"High":4.03,"Low":3.85,"TurnoverRate":0.31,"Amount":4393426.0,"Average":3.961253268415833},{"Open":3.95,"Close":3.9,"High":3.95,"Low":3.83,"TurnoverRate":0.36,"Amount":4985009.0,"Average":3.8658464521132223},{"Open":3.89,"Close":3.86,"High":3.89,"Low":3.82,"TurnoverRate":0.2,"Amount":2816234.0,"Average":3.8483656736813336},{"Open":3.88,"Close":3.85,"High":3.89,"Low":3.85,"TurnoverRate":0.19,"Amount":2673351.0,"Average":3.8693747286148503},{"Open":3.83,"Close":3.81,"High":3.85,"Low":3.76,"TurnoverRate":0.27,"Amount":3749175.0,"Average":3.803180158247109},{"Open":3.8,"Close":3.93,"High":3.95,"Low":3.79,"TurnoverRate":0.3,"Amount":4192856.0,"Average":3.8959821594499164},{"Open":3.95,"Close":3.99,"High":4.1,"Low":3.91,"TurnoverRate":0.45,"Amount":6524853.0,"Average":4.008141163462129},{"Open":3.99,"Close":4.07,"High":4.19,"Low":3.99,"TurnoverRate":0.59,"Amount":8761686.0,"Average":4.088895837222326},{"Open":4.09,"Close":4.07,"High":4.1,"Low":4.0,"TurnoverRate":0.18,"Amount":2580158.0,"Average":4.05366535742341},{"Open":4.06,"Close":3.99,"High":4.07,"Low":3.95,"TurnoverRate":0.3,"Amount":4357512.0,"Average":3.9885693363844394}]
[{"Open":3.04,"Close":3.02,"High":3.05,"Low":3.0,"TurnoverRate":0.46,"Amount":5034529.0,"Average":3.0164943079688435},{"Open":3.02,"Close":3.04,"High":3.05,"Low":3.0,"TurnoverRate":0.3,"Amount":3218644.0,"Average":3.0193658536585364},{"Open":3.04,"Close":3.06,"High":3.06,"Low":3.01,"TurnoverRate":0.22,"Amount":2384010.0,"Average":3.0365685899885366},{"Open":3.05,"Close":3.07,"High":3.07,"Low":3.0,"TurnoverRate":0.42,"Amount":4638371.0,"Average":3.042153210467633},{"Open":3.05,"Close":3.22,"High":3.22,"Low":3.05,"TurnoverRate":1.1,"Amount":12656757.0,"Average":3.179610360247199},{"Open":3.19,"Close":3.18,"High":3.31,"Low":3.15,"TurnoverRate":1.11,"Amount":12901887.0,"Average":3.2128612695171452},{"Open":3.15,"Close":3.08,"High":3.15,"Low":3.02,"TurnoverRate":0.97,"Amount":10633620.0,"Average":3.0472317744154056},{"Open":3.02,"Close":2.97,"High":3.05,"Low":2.96,"TurnoverRate":0.44,"Amount":4787304.0,"Average":3.0023857008466606},{"Open":2.97,"Close":3.01,"High":3.01,"Low":2.96,"TurnoverRate":0.2,"Amount":2137210.0,"Average":2.987851251223263},{"Open":3.01,"Close":3.0,"High":3.01,"Low":2.97,"TurnoverRate":0.26,"Amount":2859570.0,"Average":2.992434072833822},{"Open":2.99,"Close":3.03,"High":3.04,"Low":2.97,"TurnoverRate":0.31,"Amount":3315930.0,"Average":3.009830262321866},{"Open":3.02,"Close":3.12,"High":3.12,"Low":3.01,"TurnoverRate":0.38,"Amount":4192707.0,"Average":3.081060405643739},{"Open":3.12,"Close":3.09,"High":3.12,"Low":3.06,"TurnoverRate":0.31,"Amount":3454725.0,"Average":3.089817547625436},{"Open":3.09,"Close":3.11,"High":3.15,"Low":3.09,"TurnoverRate":0.39,"Amount":4380969.0,"Average":3.113473811385118},{"Open":3.09,"Close":3.12,"High":3.14,"Low":3.09,"TurnoverRate":0.27,"Amount":3033727.0,"Average":3.123367651600947},{"Open":3.11,"Close":3.17,"High":3.17,"Low":3.1,"TurnoverRate":0.24,"Amount":2693279.0,"Average":3.135000582004423},{"Open":3.17,"Close":3.15,"High":3.17,"Low":3.11,"TurnoverRate":0.21,"Amount":2369836.0,"Average":3.135533209843874},{"Open":3.13,"Close":3.12,"High":3.16,"Low":3.1,"TurnoverRate":0.32,"Amount":3635087.0,"Average":3.1318058068406995},{"Open":3.1,"Close":3.12,"High":3.12,"Low":3.01,"TurnoverRate":0.46,"Amount":5121176.0,"Average":3.067858383753669},{"Open":3.09,"Close":3.12,"High":3.13,"Low":3.09,"TurnoverRate":0.2,"Amount":2207408.0,"Average":3.1090253521126763},{"Open":3.11,"Close":3.09,"High":3.13,"Low":3.08,"TurnoverRate":0.29,"Amount":3242732.0,"Average":3.102499043245312},{"Open":3.11,"Close":3.15,"High":3.23,"Low":3.04,"TurnoverRate":0.8,"Amount":9034624.0,"Average":3.147733259006341},{"Open":3.12,"Close":3.31,"High":3.31,"Low":3.09,"TurnoverRate":1.07,"Amount":12429736.0,"Average":3.23236490352109},{"Open":3.31,"Close":3.38,"High":3.45,"Low":3.31,"TurnoverRate":0.75,"Amount":9074079.0,"Average":3.3752711650052074},{"Open":3.41,"Close":3.55,"High":3.55,"Low":3.37,"TurnoverRate":1.16,"Amount":14698003.0,"Average":3.5101385140782844},{"Open":3.47,"Close":3.45,"High":3.54,"Low":3.42,"TurnoverRate":0.81,"Amount":10101238.0,"Average":3.462529736400096},{"Open":3.43,"Close":3.47,"High":3.54,"Low":3.43,"TurnoverRate":0.45,"Amount":5660708.0,"Average":3.492108574953732},{"Open":3.45,"Close":3.38,"High":3.47,"Low":3.34,"TurnoverRate":0.48,"Amount":5898060.0,"Average":3.387159019123643},{"Open":3.38,"Close":3.49,"High":3.55,"Low":3.37,"TurnoverRate":0.62,"Amount":7821984.0,"Average":3.482783739258204},{"Open":3.5,"Close":3.41,"High":3.5,"Low":3.32,"TurnoverRate":0.57,"Amount":6907146.0,"Average":3.3759266862170088}]	[{"Open":3.41,"Close":3.42,"High":3.42,"Low":3.33,"TurnoverRate":0.23,"Amount":2796110.0,"Average":3.371244272968411},{"Open":3.41,"Close":3.4,"High":3.41,"Low":3.35,"TurnoverRate":0.14,"Amount":1675764.0,"Average":3.3771946795646914},{"Open":3.38,"Close":3.42,"High":3.43,"Low":3.37,"TurnoverRate":0.17,"Amount":2054638.0,"Average":3.4090559150489463},{"Open":3.42,"Close":3.45,"High":3.49,"Low":3.39,"TurnoverRate":0.2,"Amount":2506316.0,"Average":3.4384908766634656},{"Open":3.46,"Close":3.46,"High":3.5,"Low":3.43,"TurnoverRate":0.28,"Amount":3539858.0,"Average":3.4623024256651016},{"Open":3.46,"Close":3.41,"High":3.46,"Low":3.35,"TurnoverRate":0.36,"Amount":4420408.0,"Average":3.384173939672332},{"Open":3.41,"Close":3.43,"High":3.45,"Low":3.39,"TurnoverRate":0.21,"Amount":2562636.0,"Average":3.4118439621887897},{"Open":3.43,"Close":3.44,"High":3.47,"Low":3.37,"TurnoverRate":0.21,"Amount":2602706.0,"Average":3.4174185924369747},{"Open":3.44,"Close":3.61,"High":3.61,"Low":3.4,"TurnoverRate":1.1,"Amount":14152485.0,"Average":3.5778352209525734},{"Open":3.59,"Close":3.52,"High":3.61,"Low":3.51,"TurnoverRate":0.68,"Amount":8704973.0,"Average":3.557115478914678}]
[{"Open":5.15,"Close":4.95,"High":5.21,"Low":4.89,"TurnoverRate":1.18,"Amount":21012195.0,"Average":4.953836995473406},{"Open":4.94,"Close":4.85,"High":4.96,"Low":4.75,"TurnoverRate":0.87,"Amount":15076108.0,"Average":4.8129574766951855},{"Open":4.85,"Close":4.83,"High":4.92,"Low":4.77,"TurnoverRate":0.51,"Amount":8922900.0,"Average":4.833902161547213},{"Open":4.77,"Close":4.85,"High":4.88,"Low":4.77,"TurnoverRate":0.39,"Amount":6842782.0,"Average":4.825657263751763},{"Open":4.82,"Close":4.86,"High":4.94,"Low":4.81,"TurnoverRate":0.48,"Amount":8494703.0,"Average":4.869419891086271},{"Open":4.84,"Close":4.87,"High":4.9,"Low":4.77,"TurnoverRate":0.43,"Amount":7490467.0,"Average":4.841617865684183},{"Open":4.87,"Close":5.08,"High":5.09,"Low":4.83,"TurnoverRate":0.92,"Amount":16648073.0,"Average":5.004380617428683},{"Open":5.1,"Close":5.06,"High":5.1,"Low":4.93,"TurnoverRate":0.74,"Amount":13276263.0,"Average":4.990701075107135},{"Open":5.0,"Close":5.06,"High":5.17,"Low":5.0,"TurnoverRate":0.5,"Amount":9166191.0,"Average":5.07484830029897},{"Open":5.04,"Close":5.07,"High":5.07,"Low":4.96,"TurnoverRate":0.49,"Amount":8936715.0,"Average":5.012460037018341},{"Open":5.01,"Close":5.05,"High":5.07,"Low":5.0,"TurnoverRate":0.3,"Amount":5348888.0,"Average":5.021015676335304},{"Open":5.05,"Close":5.09,"High":5.15,"Low":5.03,"TurnoverRate":0.42,"Amount":7634562.0,"Average":5.084962035433596},{"Open":5.1,"Close":5.05,"High":5.1,"Low":4.97,"TurnoverRate":0.32,"Amount":5879082.0,"Average":5.0235683158164575},{"Open":5.04,"Close":5.0,"High":5.09,"Low":4.9,"TurnoverRate":0.31,"Amount":5579076.0,"Average":5.008147217235188},{"Open":5.01,"Close":4.84,"High":5.01,"Low":4.75,"TurnoverRate":0.79,"Amount":13686010.0,"Average":4.821224504174446},{"Open":4.8,"Close":4.75,"High":4.82,"Low":4.69,"TurnoverRate":0.32,"Amount":5476834.0,"Average":4.740205989267786},{"Open":4.69,"Close":4.71,"High":4.8,"Low":4.66,"TurnoverRate":0.41,"Amount":7029241.0,"Average":4.695238127045622},{"Open":4.7,"Close":4.49,"High":4.7,"Low":4.47,"TurnoverRate":1.05,"Amount":17127137.0,"Average":4.508565073181004},{"Open":4.49,"Close":4.27,"High":4.49,"Low":4.27,"TurnoverRate":0.81,"Amount":12673598.0,"Average":4.317061688864666},{"Open":4.27,"Close":4.41,"High":4.44,"Low":4.16,"TurnoverRate":0.55,"Amount":8505539.0,"Average":4.3028982647847425},{"Open":4.6,"Close":4.63,"High":4.63,"Low":4.48,"TurnoverRate":1.11,"Amount":18490839.0,"Average":4.610032161555722},{"Open":4.53,"Close":4.53,"High":4.65,"Low":4.4,"TurnoverRate":0.73,"Amount":11934127.0,"Average":4.518619893226307},{"Open":4.5,"Close":4.57,"High":4.61,"Low":4.49,"TurnoverRate":0.43,"Amount":6983863.0,"Average":4.553901278038602},{"Open":4.57,"Close":4.51,"High":4.57,"Low":4.44,"TurnoverRate":0.41,"Amount":6604502.0,"Average":4.479146829433707},{"Open":4.5,"Close":4.43,"High":4.5,"Low":4.34,"TurnoverRate":0.38,"Amount":5966071.0,"Average":4.387784805471795},{"Open":4.43,"Close":4.46,"High":4.5,"Low":4.34,"TurnoverRate":0.29,"Amount":4620573.0,"Average":4.42541231682789},{"Open":4.43,"Close":4.43,"High":4.45,"Low":4.39,"TurnoverRate":0.26,"Amount":4111173.0,"Average":4.413023829969944},{"Open":4.41,"Close":4.38,"High":4.41,"Low":4.35,"TurnoverRate":0.25,"Amount":3877021.0,"Average":4.383291124929339},{"Open":4.38,"Close":4.4,"High":4.43,"Low":4.34,"TurnoverRate":0.21,"Amount":3271375.0,"Average":4.386985382861741},{"Open":4.41,"Close":4.48,"High":4.5,"Low":4.39,"TurnoverRate":0.43,"Amount":6998823.0,"Average":4.460690248565966}]	[{"Open":4.5,"Close":4.47,"High":4.5,"Low":4.44,"TurnoverRate":0.23,"Amount":3734560.0,"Average":4.478963780283041},{"Open":4.44,"Close":4.43,"High":4.47,"Low":4.38,"TurnoverRate":0.43,"Amount":6853825.0,"Average":4.422393212027359},{"Open":4.41,"Close":4.38,"High":4.44,"Low":4.38,"TurnoverRate":0.22,"Amount":3474817.0,"Average":4.403519199087568},{"Open":4.37,"Close":4.4,"High":4.4,"Low":4.33,"TurnoverRate":0.29,"Amount":4551934.0,"Average":4.365107403145378},{"Open":4.4,"Close":4.38,"High":4.4,"Low":4.31,"TurnoverRate":0.3,"Amount":4762109.0,"Average":4.3741241848075685},{"Open":4.38,"Close":4.52,"High":4.52,"Low":4.35,"TurnoverRate":0.45,"Amount":7139069.0,"Average":4.397603178514229},{"Open":4.75,"Close":4.75,"High":4.75,"Low":4.75,"TurnoverRate":0.26,"Amount":4378555.0,"Average":4.750005424170102},{"Open":4.86,"Close":4.99,"High":4.99,"Low":4.78,"TurnoverRate":1.07,"Amount":19062850.0,"Average":4.93907399730542},{"Open":5.11,"Close":5.17,"High":5.24,"Low":5.01,"TurnoverRate":2.27,"Amount":42270510.0,"Average":5.163882577145789},{"Open":5.03,"Close":4.98,"High":5.15,"Low":4.91,"TurnoverRate":1.71,"Amount":30545361.0,"Average":4.954319427774354}]
[{"Open":6.74,"Close":6.4,"High":6.8,"Low":6.4,"TurnoverRate":1.94,"Amount":47368304.0,"Average":6.498244574313387},{"Open":6.27,"Close":6.72,"High":6.72,"Low":6.26,"TurnoverRate":1.86,"Amount":45649119.0,"Average":6.549559384774312},{"Open":6.79,"Close":6.73,"High":6.98,"Low":6.59,"TurnoverRate":1.63,"Amount":41521059.0,"Average":6.801156265356266},{"Open":6.7,"Close":6.39,"High":6.7,"Low":6.39,"TurnoverRate":1.84,"Amount":44609725.0,"Average":6.47597082093344},{"Open":6.35,"Close":6.49,"High":6.49,"Low":6.16,"TurnoverRate":1.2,"Amount":28526738.0,"Average":6.328165664721933},{"Open":6.5,"Close":6.81,"High":6.81,"Low":6.45,"TurnoverRate":1.28,"Amount":32236879.0,"Average":6.733833058300085},{"Open":6.93,"Close":6.81,"High":7.0,"Low":6.69,"TurnoverRate":1.43,"Amount":36615598.0,"Average":6.815247366265868},{"Open":6.81,"Close":7.15,"High":7.15,"Low":6.69,"TurnoverRate":1.12,"Amount":29658184.0,"Average":7.074104710793083},{"Open":7.36,"Close":7.31,"High":7.5,"Low":7.09,"TurnoverRate":2.14,"Amount":58613399.0,"Average":7.300575318237302},{"Open":7.18,"Close":7.55,"High":7.68,"Low":7.13,"TurnoverRate":3.04,"Amount":86332836.0,"Average":7.5621768683648085},{"Open":7.45,"Close":7.6,"High":7.69,"Low":7.37,"TurnoverRate":1.87,"Amount":52874728.0,"Average":7.539745608031029},{"Open":7.55,"Close":7.41,"High":7.91,"Low":7.41,"TurnoverRate":1.88,"Amount":53945005.0,"Average":7.653510725838488},{"Open":7.35,"Close":7.78,"High":7.78,"Low":7.13,"TurnoverRate":1.74,"Amount":48888290.0,"Average":7.477560416029367},{"Open":7.91,"Close":8.17,"High":8.17,"Low":7.78,"TurnoverRate":2.77,"Amount":84327667.0,"Average":8.123426614519111},{"Open":8.08,"Close":8.21,"High":8.5,"Low":8.02,"TurnoverRate":2.7,"Amount":83512349.0,"Average":8.250170313657692},{"Open":8.12,"Close":8.62,"High":8.62,"Low":8.1,"TurnoverRate":2.44,"Amount":77800612.0,"Average":8.489531333544297},{"Open":8.81,"Close":8.95,"High":9.04,"Low":8.55,"TurnoverRate":3.02,"Amount":99854419.0,"Average":8.813976308797699},{"Open":8.8,"Close":9.4,"High":9.4,"Low":8.72,"TurnoverRate":2.05,"Amount":71311404.0,"Average":9.277124941458084},{"Open":9.59,"Close":9.87,"High":9.87,"Low":9.36,"TurnoverRate":1.73,"Amount":63120356.0,"Average":9.701719309571018},{"Open":10.0,"Close":9.6,"High":10.36,"Low":9.38,"TurnoverRate":4.89,"Amount":180843586.0,"Average":9.862276938850078},{"Open":9.43,"Close":9.98,"High":10.08,"Low":9.43,"TurnoverRate":4.04,"Amount":149521230.0,"Average":9.856831231500465},{"Open":9.69,"Close":9.48,"High":9.7,"Low":9.48,"TurnoverRate":2.89,"Amount":103308145.0,"Average":9.52693197956436},{"Open":9.05,"Close":9.01,"High":9.26,"Low":9.01,"TurnoverRate":1.61,"Amount":54691590.0,"Average":9.068712276978179},{"Open":8.6,"Close":8.99,"High":9.15,"Low":8.56,"TurnoverRate":4.46,"Amount":146721836.0,"Average":8.768569089268318},{"Open":8.75,"Close":9.01,"High":9.26,"Low":8.6,"TurnoverRate":2.9,"Amount":96642207.0,"Average":8.880760048519601},{"Open":8.97,"Close":9.35,"High":9.46,"Low":8.77,"TurnoverRate":3.41,"Amount":119033670.0,"Average":9.302557870551274},{"Open":9.29,"Close":8.88,"High":9.45,"Low":8.88,"TurnoverRate":2.87,"Amount":98552540.0,"Average":9.169554699566422},{"Open":8.45,"Close":8.44,"High":8.6,"Low":8.44,"TurnoverRate":2.27,"Amount":72135505.0,"Average":8.459757356131771},{"Open":8.3,"Close":8.25,"High":8.72,"Low":8.12,"TurnoverRate":2.34,"Amount":73448116.0,"Average":8.384009588493807},{"Open":8.18,"Close":8.01,"High":8.35,"Low":7.84,"TurnoverRate":3.54,"Amount":105248850.0,"Average":7.923813861743936}]	[{"Open":8.0,"Close":7.61,"High":8.0,"Low":7.61,"TurnoverRate":3.19,"Amount":92110449.0,"Average":7.694658541271605},{"Open":7.48,"Close":7.75,"High":7.99,"Low":7.25,"TurnoverRate":2.74,"Amount":78623825.0,"Average":7.661348709853446},{"Open":7.69,"Close":7.36,"High":7.74,"Low":7.36,"TurnoverRate":2.16,"Amount":60097059.0,"Average":7.426541484392378},{"Open":7.27,"Close":7.49,"High":7.53,"Low":7.11,"TurnoverRate":2.09,"Amount":57705755.0,"Average":7.368604829338679},{"Open":7.5,"Close":7.86,"High":7.86,"Low":7.39,"TurnoverRate":2.79,"Amount":81746391.0,"Average":7.798367851180539},{"Open":7.7,"Close":7.48,"High":7.82,"Low":7.47,"TurnoverRate":3.21,"Amount":91142052.0,"Average":7.558073456119547},{"Open":7.41,"Close":7.47,"High":7.68,"Low":7.36,"TurnoverRate":1.45,"Amount":40880284.0,"Average":7.5248557807351775},{"Open":7.35,"Close":7.34,"High":7.46,"Low":7.13,"TurnoverRate":1.21,"Amount":33234164.0,"Average":7.309834817991862},{"Open":7.34,"Close":7.33,"High":7.43,"Low":7.19,"TurnoverRate":1.0,"Amount":27354388.0,"Average":7.283820529889495},{"Open":7.35,"Close":7.52,"High":7.67,"Low":7.24,"TurnoverRate":1.56,"Amount":43735968.0,"Average":7.477000718022361}]
[{"Open":8.33,"Close":8.5,"High":8.59,"Low":8.3,"TurnoverRate":1.5,"Amount":47627521.0,"Average":8.472085134389953},{"Open":8.58,"Close":8.65,"High":8.78,"Low":8.45,"TurnoverRate":1.26,"Amount":40872289.0,"Average":8.624119384719263},{"Open":8.61,"Close":8.66,"High":8.73,"Low":8.51,"TurnoverRate":0.99,"Amount":31880965.0,"Average":8.60415216041886},{"Open":8.6,"Close":8.48,"High":8.65,"Low":8.32,"TurnoverRate":1.45,"Amount":45835875.0,"Average":8.446518077617661},{"Open":8.52,"Close":8.53,"High":8.63,"Low":8.38,"TurnoverRate":0.84,"Amount":26688890.0,"Average":8.509945156558892},{"Open":8.52,"Close":8.52,"High":8.58,"Low":8.42,"TurnoverRate":0.65,"Amount":20568284.0,"Average":8.48491563879378},{"Open":8.43,"Close":8.28,"High":8.49,"Low":8.21,"TurnoverRate":0.98,"Amount":30658287.0,"Average":8.318849242958702},{"Open":8.25,"Close":8.06,"High":8.27,"Low":7.99,"TurnoverRate":0.91,"Amount":27784023.0,"Average":8.122083430776426},{"Open":8.03,"Close":7.7,"High":8.14,"Low":7.66,"TurnoverRate":1.48,"Amount":43201137.0,"Average":7.772644788686781},{"Open":7.83,"Close":7.9,"High":7.92,"Low":7.81,"TurnoverRate":0.63,"Amount":18462281.0,"Average":7.866331913080528},{"Open":7.83,"Close":7.92,"High":7.92,"Low":7.51,"TurnoverRate":0.73,"Amount":21231266.0,"Average":7.703652394775037},{"Open":7.89,"Close":7.98,"High":8.13,"Low":7.71,"TurnoverRate":0.78,"Amount":23329907.0,"Average":7.999282358991942},{"Open":7.96,"Close":7.58,"High":7.96,"Low":7.58,"TurnoverRate":1.0,"Amount":28834108.0,"Average":7.723697632058288},{"Open":7.64,"Close":7.3,"High":7.65,"Low":7.2,"TurnoverRate":1.63,"Amount":44436498.0,"Average":7.2600352900812},{"Open":7.32,"Close":7.47,"High":7.58,"Low":7.32,"TurnoverRate":1.22,"Amount":33967807.0,"Average":7.451368183214145},{"Open":7.5,"Close":7.82,"High":7.83,"Low":7.39,"TurnoverRate":1.1,"Amount":31724768.0,"Average":7.658177955873123},{"Open":7.78,"Close":7.96,"High":8.14,"Low":7.78,"TurnoverRate":0.77,"Amount":23188538.0,"Average":7.9988057951017595},{"Open":7.92,"Close":8.01,"High":8.08,"Low":7.9,"TurnoverRate":0.56,"Amount":16649987.0,"Average":7.994040234299981},{"Open":8.0,"Close":8.0,"High":8.18,"Low":7.96,"TurnoverRate":0.73,"Amount":22192028.0,"Average":8.061620168555653},{"Open":8.1,"Close":8.36,"High":8.36,"Low":8.04,"TurnoverRate":1.21,"Amount":37539604.0,"Average":8.260084053952957},{"Open":8.45,"Close":8.32,"High":8.49,"Low":8.21,"TurnoverRate":1.16,"Amount":36290218.0,"Average":8.316387011022757},{"Open":8.21,"Close":7.9,"High":8.3,"Low":7.9,"TurnoverRate":1.63,"Amount":48780540.0,"Average":8.001663303971261},{"Open":7.85,"Close":8.04,"High":8.1,"Low":7.71,"TurnoverRate":1.49,"Amount":44520408.0,"Average":7.941139075682714},{"Open":8.06,"Close":8.44,"High":8.44,"Low":8.06,"TurnoverRate":1.73,"Amount":53950995.0,"Average":8.29581372820371},{"Open":8.48,"Close":8.62,"High":8.86,"Low":8.48,"TurnoverRate":2.7,"Amount":88339311.0,"Average":8.735309456239062},{"Open":8.56,"Close":9.05,"High":9.05,"Low":8.53,"TurnoverRate":2.97,"Amount":99028210.0,"Average":8.89485592641828},{"Open":9.1,"Close":9.11,"High":9.2,"Low":8.81,"TurnoverRate":2.18,"Amount":73485924.0,"Average":8.999231428641407},{"Open":9.01,"Close":9.22,"High":9.35,"Low":8.99,"TurnoverRate":1.62,"Amount":55684775.0,"Average":9.186026658308451},{"Open":9.27,"Close":9.05,"High":9.47,"Low":8.91,"TurnoverRate":2.04,"Amount":70284837.0,"Average":9.181199561088397},{"Open":8.91,"Close":9.22,"High":9.34,"Low":8.87,"TurnoverRate":1.57,"Amount":53761364.0,"Average":9.104534200409828}]	[{"Open":9.13,"Close":9.1,"High":9.27,"Low":8.88,"TurnoverRate":1.36,"Amount":46177467.0,"Average":9.063290873405299},{"Open":8.9,"Close":8.65,"High":9.09,"Low":8.65,"TurnoverRate":1.73,"Amount":57706617.0,"Average":8.874664277805119},{"Open":8.59,"Close":8.85,"High":9.02,"Low":8.4,"TurnoverRate":1.7,"Amount":55697667.0,"Average":8.73127353388409},{"Open":8.76,"Close":8.82,"High":9.03,"Low":8.64,"TurnoverRate":1.11,"Amount":36756281.0,"Average":8.84734167769888},{"Open":8.81,"Close":8.83,"High":9.04,"Low":8.64,"TurnoverRate":1.0,"Amount":33420833.0,"Average":8.873651328890423},{"Open":8.76,"Close":8.39,"High":8.77,"Low":8.39,"TurnoverRate":1.58,"Amount":50168414.0,"Average":8.488733333333334},{"Open":8.28,"Close":8.36,"High":8.52,"Low":8.22,"TurnoverRate":0.84,"Amount":26353725.0,"Average":8.364137679319539},{"Open":8.37,"Close":8.52,"High":8.78,"Low":8.3,"TurnoverRate":1.89,"Amount":61266717.0,"Average":8.663892667750831},{"Open":8.46,"Close":8.09,"High":8.46,"Low":8.09,"TurnoverRate":1.42,"Amount":43554161.0,"Average":8.151477793790121},{"Open":8.09,"Close":7.69,"High":8.09,"Low":7.69,"TurnoverRate":0.93,"Amount":27325690.0,"Average":7.855144163049415}]
[{"Open":7.14,"Close":7.1,"High":7.2,"Low":7.06,"TurnoverRate":0.96,"Amount":25672356.0,"Average":7.108699119455059},{"Open":7.11,"Close":6.84,"High":7.14,"Low":6.8,"TurnoverRate":1.88,"Amount":48866985.0,"Average":6.910803835329722},{"Open":6.8,"Close":6.85,"High":6.9,"Low":6.76,"TurnoverRate":1.11,"Amount":28401020.0,"Average":6.830287871864553},{"Open":6.93,"Close":6.78,"High":6.94,"Low":6.76,"TurnoverRate":0.77,"Amount":19611141.0,"Average":6.796680182990227},{"Open":6.8,"Close":7.05,"High":7.09,"Low":6.8,"TurnoverRate":1.63,"Amount":42525481.0,"Average":6.970818949266453},{"Open":7.07,"Close":7.09,"High":7.24,"Low":6.81,"TurnoverRate":1.73,"Amount":45535940.0,"Average":7.03312070430149},{"Open":7.05,"Close":6.93,"High":7.07,"Low":6.86,"TurnoverRate":1.0,"Amount":26138972.0,"Average":6.956109322191766},{"Open":6.93,"Close":6.8,"High":6.94,"Low":6.77,"TurnoverRate":0.93,"Amount":23839367.0,"Average":6.829785704053861},{"Open":6.78,"Close":6.77,"High":6.85,"Low":6.73,"TurnoverRate":0.78,"Amount":19837441.0,"Average":6.7667625187610865},{"Open":6.77,"Close":6.72,"High":6.79,"Low":6.63,"TurnoverRate":0.8,"Amount":20128637.0,"Average":6.694594405826987},{"Open":6.7,"Close":6.54,"High":6.7,"Low":6.53,"TurnoverRate":0.74,"Amount":18254239.0,"Average":6.584748214414544},{"Open":6.54,"Close":6.63,"High":6.67,"Low":6.5,"TurnoverRate":0.66,"Amount":16414937.0,"Average":6.592079434560861},{"Open":6.65,"Close":6.63,"High":6.7,"Low":6.59,"TurnoverRate":0.62,"Amount":15513171.0,"Average":6.636934628219389},{"Open":6.62,"Close":6.36,"High":6.63,"Low":6.31,"TurnoverRate":1.15,"Amount":27447475.0,"Average":6.382539996279416},{"Open":6.33,"Close":6.41,"High":6.47,"Low":6.32,"TurnoverRate":0.62,"Amount":14890375.0,"Average":6.413841747070985},{"Open":6.44,"Close":6.52,"High":6.53,"Low":6.39,"TurnoverRate":0.75,"Amount":18225190.0,"Average":6.488834692206359},{"Open":6.52,"Close":6.67,"High":6.73,"Low":6.52,"TurnoverRate":1.12,"Amount":27939766.0,"Average":6.665656551197634},{"Open":6.68,"Close":6.63,"High":6.78,"Low":6.62,"TurnoverRate":0.64,"Amount":16127773.0,"Average":6.694799916977999},{"Open":6.61,"Close":6.6,"High":6.7,"Low":6.47,"TurnoverRate":0.78,"Amount":19170397.0,"Average":6.5800772293540195},{"Open":6.6,"Close":6.53,"High":6.65,"Low":6.49,"TurnoverRate":0.49,"Amount":12040371.0,"Average":6.541902200488997},{"Open":6.55,"Close":6.57,"High":6.58,"Low":6.46,"TurnoverRate":0.58,"Amount":14170806.0,"Average":6.521909977908689},{"Open":6.57,"Close":6.49,"High":6.59,"Low":6.45,"TurnoverRate":0.55,"Amount":13500638.0,"Average":6.5000664419836305},{"Open":6.53,"Close":6.55,"High":6.61,"Low":6.46,"TurnoverRate":0.74,"Amount":18253775.0,"Average":6.536480340900953},{"Open":6.55,"Close":6.38,"High":6.56,"Low":6.35,"TurnoverRate":0.89,"Amount":21437040.0,"Average":6.430018896787546},{"Open":6.37,"Close":6.37,"High":6.41,"Low":6.32,"TurnoverRate":0.48,"Amount":11340928.0,"Average":6.350614850487177},{"Open":6.39,"Close":6.06,"High":6.39,"Low":5.9,"TurnoverRate":1.23,"Amount":27850953.0,"Average":6.015194704218051},{"Open":5.98,"Close":5.96,"High":6.2,"Low":5.91,"TurnoverRate":0.79,"Amount":17897225.0,"Average":6.056385570708267},{"Open":6.0,"Close":6.01,"High":6.03,"Low":5.91,"TurnoverRate":0.65,"Amount":14518208.0,"Average":5.970148860926063},{"Open":6.01,"Close":6.1,"High":6.14,"Low":6.0,"TurnoverRate":0.78,"Amount":17689854.0,"Average":6.07126814702955},{"Open":6.18,"Close":6.71,"High":6.71,"Low":6.1,"TurnoverRate":1.5,"Amount":36888355.0,"Average":6.568439280626781}]	[{"Open":6.8,"Close":6.47,"High":6.81,"Low":6.45,"TurnoverRate":2.51,"Amount":61631954.0,"Average":6.534207714000975},{"Open":6.53,"Close":6.5,"High":6.59,"Low":6.4,"TurnoverRate":0.82,"Amount":19912590.0,"Average":6.480064434247779},{"Open":6.51,"Close":6.5,"High":6.56,"Low":6.47,"TurnoverRate":0.95,"Amount":23075853.0,"Average":6.507022248540733},{"Open":6.46,"Close":6.46,"High":6.6,"Low":6.46,"TurnoverRate":0.59,"Amount":14266975.0,"Average":6.483220485322184},{"Open":6.43,"Close":6.53,"High":6.54,"Low":6.34,"TurnoverRate":0.98,"Amount":23597663.0,"Average":6.449916088121139},{"Open":6.54,"Close":6.53,"High":6.62,"Low":6.5,"TurnoverRate":0.7,"Amount":17148417.0,"Average":6.5419513218631975},{"Open":6.55,"Close":6.51,"High":6.56,"Low":6.45,"TurnoverRate":0.57,"Amount":13906649.0,"Average":6.490548399141231},{"Open":6.47,"Close":6.42,"High":6.52,"Low":6.39,"TurnoverRate":0.6,"Amount":14347180.0,"Average":6.421043680630147},{"Open":6.37,"Close":6.43,"High":6.46,"Low":6.31,"TurnoverRate":0.81,"Amount":19493480.0,"Average":6.396967807567354},{"Open":6.43,"Close":6.45,"High":6.52,"Low":6.36,"TurnoverRate":0.59,"Amount":14125453.0,"Average":6.426502729754322}]
[{"Open":6.25,"Close":6.95,"High":6.95,"Low":6.25,"TurnoverRate":3.86,"Amount":98282644.0,"Average":6.770595683413589},{"Open":6.98,"Close":6.94,"High":7.17,"Low":6.74,"TurnoverRate":6.73,"Amount":175301778.0,"Average":6.9233962606930435},{"Open":6.91,"Close":6.65,"High":6.99,"Low":6.65,"TurnoverRate":3.81,"Amount":97729325.0,"Average":6.811165356416047},{"Open":6.67,"Close":6.79,"High":6.83,"Low":6.53,"TurnoverRate":3.4,"Amount":85797565.0,"Average":6.708175527756059},{"Open":6.78,"Close":6.99,"High":7.25,"Low":6.7,"TurnoverRate":4.82,"Amount":126090190.0,"Average":6.948840759416935},{"Open":6.85,"Close":6.93,"High":7.1,"Low":6.71,"TurnoverRate":4.88,"Amount":128308285.0,"Average":6.986337772792612},{"Open":6.83,"Close":6.93,"High":7.03,"Low":6.8,"TurnoverRate":2.75,"Amount":71506663.0,"Average":6.902054303970965},{"Open":6.89,"Close":6.92,"High":7.04,"Low":6.87,"TurnoverRate":2.72,"Amount":71003886.0,"Average":6.939055558270217},{"Open":6.85,"Close":6.93,"High":7.1,"Low":6.85,"TurnoverRate":2.35,"Amount":61336973.0,"Average":6.937629846627154},{"Open":6.9,"Close":6.91,"High":7.01,"Low":6.72,"TurnoverRate":2.02,"Amount":52027789.0,"Average":6.844320800884025},{"Open":6.93,"Close":7.09,"High":7.27,"Low":6.85,"TurnoverRate":4.39,"Amount":117148815.0,"Average":7.097648331142118},{"Open":7.09,"Close":7.43,"High":7.45,"Low":7.02,"TurnoverRate":6.28,"Amount":171551157.0,"Average":7.259949597542087},{"Open":7.49,"Close":7.65,"High":8.17,"Low":7.24,"TurnoverRate":13.02,"Amount":384421294.0,"Average":7.843699760458027},{"Open":7.25,"Close":7.76,"High":7.87,"Low":6.95,"TurnoverRate":10.44,"Amount":294245344.0,"Average":7.4891026169642},{"Open":7.65,"Close":7.48,"High":7.7,"Low":7.37,"TurnoverRate":6.31,"Amount":176891069.0,"Average":7.448546807363864},{"Open":7.47,"Close":7.34,"High":7.5,"Low":7.26,"TurnoverRate":3.66,"Amount":101610914.0,"Average":7.372779805396934},{"Open":7.35,"Close":8.07,"High":8.07,"Low":7.26,"TurnoverRate":13.92,"Amount":415889417.0,"Average":7.937487441693578},{"Open":7.82,"Close":7.73,"High":8.05,"Low":7.7,"TurnoverRate":10.91,"Amount":323057746.0,"Average":7.867770701567672},{"Open":7.74,"Close":7.86,"High":7.93,"Low":7.65,"TurnoverRate":5.93,"Amount":174574826.0,"Average":7.815500111921923},{"Open":7.83,"Close":7.58,"High":7.96,"Low":7.38,"TurnoverRate":5.45,"Amount":156674160.0,"Average":7.636867734152227},{"Open":7.58,"Close":7.13,"High":7.58,"Low":6.94,"TurnoverRate":4.57,"Amount":122507896.0,"Average":7.1279809622445},{"Open":7.15,"Close":7.16,"High":7.22,"Low":7.0,"TurnoverRate":2.65,"Amount":70854200.0,"Average":7.106740220661986},{"Open":7.09,"Close":6.98,"High":7.11,"Low":6.81,"TurnoverRate":2.64,"Amount":69121310.0,"Average":6.947982590165252},{"Open":7.06,"Close":6.81,"High":7.15,"Low":6.7,"TurnoverRate":2.93,"Amount":75838570.0,"Average":6.874479464099566},{"Open":6.85,"Close":6.92,"High":6.97,"Low":6.82,"TurnoverRate":2.29,"Amount":59514799.0,"Average":6.893632678118449},{"Open":6.89,"Close":6.87,"High":6.98,"Low":6.77,"TurnoverRate":2.44,"Amount":63028222.0,"Average":6.870983854967241},{"Open":6.9,"Close":6.95,"High":6.99,"Low":6.79,"TurnoverRate":2.5,"Amount":64920513.0,"Average":6.8973389358718284},{"Open":6.95,"Close":6.94,"High":6.99,"Low":6.86,"TurnoverRate":1.55,"Amount":40416168.0,"Average":6.90969158175477},{"Open":6.85,"Close":6.96,"High":7.04,"Low":6.84,"TurnoverRate":1.97,"Amount":51460303.0,"Average":6.947429223312768},{"Open":6.95,"Close":6.79,"High":7.02,"Low":6.77,"TurnoverRate":2.05,"Amount":53157190.0,"Average":6.873804197431886}]	[{"Open":6.75,"Close":6.9,"High":6.9,"Low":6.56,"TurnoverRate":2.46,"Amount":62880998.0,"Average":6.780426573501979},{"Open":6.9,"Close":6.81,"High":6.95,"Low":6.76,"TurnoverRate":1.88,"Amount":48283034.0,"Average":6.8323758985679515},{"Open":6.8,"Close":6.73,"High":6.85,"Low":6.7,"TurnoverRate":1.48,"Amount":37704422.0,"Average":6.7677380097645035},{"Open":6.77,"Close":7.0,"High":7.02,"Low":6.71,"TurnoverRate":3.98,"Amount":104043279.0,"Average":6.9402902369390045},{"Open":6.96,"Close":7.08,"High":7.11,"Low":6.82,"TurnoverRate":3.51,"Amount":92217894.0,"Average":6.981285457972792},{"Open":7.02,"Close":6.79,"High":7.06,"Low":6.78,"TurnoverRate":2.3,"Amount":59513267.0,"Average":6.8752185716596195},{"Open":6.8,"Close":6.84,"High":6.89,"Low":6.78,"TurnoverRate":1.01,"Amount":25926865.0,"Average":6.827530678885553},{"Open":6.84,"Close":7.01,"High":7.14,"Low":6.78,"TurnoverRate":2.86,"Amount":75088018.0,"Average":6.973903408563203},{"Open":7.2,"Close":6.74,"High":7.2,"Low":6.65,"TurnoverRate":2.33,"Amount":60290895.0,"Average":6.8598128342245985},{"Open":6.76,"Close":6.28,"High":6.76,"Low":6.24,"TurnoverRate":2.01,"Amount":48119296.0,"Average":6.3585940060256885}]
[{"Open":6.45,"Close":6.33,"High":6.45,"Low":6.31,"TurnoverRate":0.85,"Amount":20472610.0,"Average":6.368237526440214},{"Open":6.35,"Close":6.33,"High":6.35,"Low":6.28,"TurnoverRate":0.57,"Amount":13638118.0,"Average":6.316575424945579},{"Open":6.42,"Close":6.23,"High":6.5,"Low":6.18,"TurnoverRate":1.76,"Amount":42023526.0,"Average":6.324938817898587},{"Open":6.18,"Close":6.32,"High":6.33,"Low":6.16,"TurnoverRate":1.11,"Amount":26389361.0,"Average":6.275710107015458},{"Open":6.39,"Close":6.29,"High":6.39,"Low":6.24,"TurnoverRate":0.76,"Amount":18066429.0,"Average":6.2782975396163465},{"Open":6.29,"Close":6.23,"High":6.32,"Low":6.23,"TurnoverRate":0.69,"Amount":16211216.0,"Average":6.264720021640839},{"Open":6.26,"Close":6.25,"High":6.29,"Low":6.24,"TurnoverRate":0.54,"Amount":12743011.0,"Average":6.259768629955298},{"Open":6.3,"Close":6.24,"High":6.3,"Low":6.23,"TurnoverRate":0.49,"Amount":11480713.0,"Average":6.2551558243434675},{"Open":6.25,"Close":6.19,"High":6.3,"Low":6.17,"TurnoverRate":0.87,"Amount":20618894.0,"Average":6.243041753716656},{"Open":6.18,"Close":6.22,"High":6.22,"Low":6.12,"TurnoverRate":0.62,"Amount":14575701.0,"Average":6.178238809766023},{"Open":6.21,"Close":6.27,"High":6.27,"Low":6.2,"TurnoverRate":0.44,"Amount":10274385.0,"Average":6.2427907400656215},{"Open":6.27,"Close":6.17,"High":6.27,"Low":6.14,"TurnoverRate":0.54,"Amount":12604633.0,"Average":6.181165653197333},{"Open":6.16,"Close":6.14,"High":6.2,"Low":6.06,"TurnoverRate":0.52,"Amount":11982508.0,"Average":6.109783805833163},{"Open":6.15,"Close":6.06,"High":6.15,"Low":6.02,"TurnoverRate":0.61,"Amount":13993001.0,"Average":6.06913645038168},{"Open":6.1,"Close":6.22,"High":6.24,"Low":6.08,"TurnoverRate":0.83,"Amount":19458419.0,"Average":6.174139802005331},{"Open":6.22,"Close":6.24,"High":6.25,"Low":6.14,"TurnoverRate":0.69,"Amount":16155731.0,"Average":6.198722710355677},{"Open":6.23,"Close":6.1,"High":6.25,"Low":6.04,"TurnoverRate":1.8,"Amount":41390325.0,"Average":6.094789503909529},{"Open":6.08,"Close":6.12,"High":6.14,"Low":5.97,"TurnoverRate":1.06,"Amount":24256538.0,"Average":6.036517432745191},{"Open":6.08,"Close":6.13,"High":6.14,"Low":6.04,"TurnoverRate":0.8,"Amount":18473556.0,"Average":6.103530577857072},{"Open":6.22,"Close":6.14,"High":6.22,"Low":6.13,"TurnoverRate":1.14,"Amount":26538575.0,"Average":6.164879901505296},{"Open":6.29,"Close":6.18,"High":6.29,"Low":6.12,"TurnoverRate":0.71,"Amount":16551681.0,"Average":6.195650758001123},{"Open":6.2,"Close":6.22,"High":6.25,"Low":6.11,"TurnoverRate":0.79,"Amount":18388828.0,"Average":6.1728190668009395},{"Open":6.2,"Close":6.14,"High":6.23,"Low":6.07,"TurnoverRate":0.82,"Amount":18908236.0,"Average":6.135252928388332},{"Open":6.16,"Close":6.16,"High":6.22,"Low":6.09,"TurnoverRate":0.83,"Amount":19268808.0,"Average":6.157939343581221},{"Open":6.2,"Close":6.11,"High":6.2,"Low":6.02,"TurnoverRate":0.96,"Amount":22091969.0,"Average":6.070056051655447},{"Open":6.05,"Close":6.0,"High":6.08,"Low":5.99,"TurnoverRate":0.65,"Amount":14820173.0,"Average":6.012240567951318},{"Open":6.0,"Close":6.01,"High":6.04,"Low":5.97,"TurnoverRate":0.41,"Amount":9352766.0,"Average":6.003829759917833},{"Open":6.05,"Close":6.2,"High":6.26,"Low":6.02,"TurnoverRate":1.4,"Amount":32392449.0,"Average":6.143776837872696},{"Open":6.66,"Close":6.49,"High":6.68,"Low":6.28,"TurnoverRate":2.91,"Amount":70795549.0,"Average":6.429120753380495},{"Open":6.39,"Close":6.47,"High":6.48,"Low":6.32,"TurnoverRate":1.96,"Amount":47391338.0,"Average":6.401726080319874}]	[{"Open":6.46,"Close":6.45,"High":6.53,"Low":6.41,"TurnoverRate":1.1,"Amount":26885510.0,"Average":6.479529077193743},{"Open":6.43,"Close":6.34,"High":6.45,"Low":6.28,"TurnoverRate":0.87,"Amount":20934508.0,"Average":6.347637355973317},{"Open":6.54,"Close":6.42,"High":6.54,"Low":6.38,"TurnoverRate":1.21,"Amount":29380989.0,"Average":6.436988213127684},{"Open":6.4,"Close":6.44,"High":6.51,"Low":6.37,"TurnoverRate":0.85,"Amount":20563979.0,"Average":6.437509078387177},{"Open":6.47,"Close":6.53,"High":6.67,"Low":6.41,"TurnoverRate":1.43,"Amount":35155093.0,"Average":6.529791782755675},{"Open":6.53,"Close":6.55,"High":6.65,"Low":6.5,"TurnoverRate":0.91,"Amount":22581982.0,"Average":6.563003371308998},{"Open":6.53,"Close":6.5,"High":6.57,"Low":6.48,"TurnoverRate":0.58,"Amount":14210200.0,"Average":6.509482363719652},{"Open":6.5,"Close":6.44,"High":6.51,"Low":6.41,"TurnoverRate":0.58,"Amount":14114185.0,"Average":6.440422085329683},{"Open":6.49,"Close":6.42,"High":6.49,"Low":6.38,"TurnoverRate":0.31,"Amount":7522435.0,"Average":6.408071385978363},{"Open":6.42,"Close":6.4,"High":6.46,"Low":6.34,"TurnoverRate":0.47,"Amount":11285904.0,"Average":6.364351209609203}]
[{"Open":6.34,"Close":6.22,"High":6.36,"Low":6.2,"TurnoverRate":0.8,"Amount":18922791.0,"Average":6.281215893248357},{"Open":6.21,"Close":6.16,"High":6.21,"Low":6.1,"TurnoverRate":0.54,"Amount":12581968.0,"Average":6.151949931547037},{"Open":6.17,"Close":6.27,"High":6.28,"Low":6.14,"TurnoverRate":0.81,"Amount":18939963.0,"Average":6.22779264763909},{"Open":6.31,"Close":6.27,"High":6.31,"Low":6.21,"TurnoverRate":0.49,"Amount":11639365.0,"Average":6.268507647565705},{"Open":6.29,"Close":6.58,"High":6.69,"Low":6.27,"TurnoverRate":2.96,"Amount":72711030.0,"Average":6.5026230123951425},{"Open":6.56,"Close":6.66,"High":6.7,"Low":6.55,"TurnoverRate":1.68,"Amount":42182269.0,"Average":6.6509419295839045},{"Open":6.67,"Close":6.68,"High":6.7,"Low":6.6,"TurnoverRate":1.44,"Amount":36266299.0,"Average":6.644978470784396},{"Open":6.7,"Close":6.69,"High":6.77,"Low":6.66,"TurnoverRate":1.02,"Amount":25867228.0,"Average":6.70066003522951},{"Open":6.7,"Close":6.65,"High":6.73,"Low":6.63,"TurnoverRate":0.78,"Amount":19589630.0,"Average":6.67062689413287},{"Open":6.65,"Close":6.64,"High":6.66,"Low":6.58,"TurnoverRate":0.69,"Amount":17223824.0,"Average":6.6164044253226795},{"Open":6.66,"Close":6.66,"High":6.68,"Low":6.61,"TurnoverRate":0.47,"Amount":11695260.0,"Average":6.640883538697405},{"Open":6.66,"Close":6.85,"High":6.88,"Low":6.65,"TurnoverRate":1.74,"Amount":44946684.0,"Average":6.811651739031598},{"Open":7.0,"Close":7.25,"High":7.45,"Low":6.89,"TurnoverRate":5.76,"Amount":157150980.0,"Average":7.216539848001286},{"Open":7.35,"Close":7.26,"High":7.44,"Low":7.23,"TurnoverRate":2.96,"Amount":81700454.0,"Average":7.306817929776235},{"Open":7.4,"Close":7.41,"High":7.52,"Low":7.29,"TurnoverRate":3.37,"Amount":94957814.0,"Average":7.44784692973168},{"Open":7.52,"Close":7.68,"High":7.82,"Low":7.51,"TurnoverRate":4.34,"Amount":126558034.0,"Average":7.7019251460564755},{"Open":7.78,"Close":7.32,"High":7.78,"Low":7.22,"TurnoverRate":3.48,"Amount":96889225.0,"Average":7.353183698250674},{"Open":7.37,"Close":7.33,"High":7.44,"Low":7.27,"TurnoverRate":1.66,"Amount":46269865.0,"Average":7.350723636132558},{"Open":7.34,"Close":7.26,"High":7.4,"Low":7.24,"TurnoverRate":1.41,"Amount":38947615.0,"Average":7.2950635898780645},{"Open":7.3,"Close":7.25,"High":7.31,"Low":7.22,"TurnoverRate":0.78,"Amount":21336642.0,"Average":7.253906983069287},{"Open":7.26,"Close":7.32,"High":7.38,"Low":7.25,"TurnoverRate":1.18,"Amount":32614969.0,"Average":7.322295586188317},{"Open":7.32,"Close":7.25,"High":7.35,"Low":7.22,"TurnoverRate":0.88,"Amount":24109781.0,"Average":7.268331072322209},{"Open":7.67,"Close":7.27,"High":7.67,"Low":7.11,"TurnoverRate":1.62,"Amount":44791438.0,"Average":7.294072107868682},{"Open":7.27,"Close":7.2,"High":7.33,"Low":7.2,"TurnoverRate":0.99,"Amount":27277550.0,"Average":7.256597499334929},{"Open":7.25,"Close":7.23,"High":7.29,"Low":7.2,"TurnoverRate":0.87,"Amount":23876938.0,"Average":7.235655019849086},{"Open":7.36,"Close":7.21,"High":7.36,"Low":7.16,"TurnoverRate":0.83,"Amount":22571467.0,"Average":7.223100579218535},{"Open":7.19,"Close":7.63,"High":7.65,"Low":7.19,"TurnoverRate":3.17,"Amount":89610464.0,"Average":7.463931099968349},{"Open":7.7,"Close":7.35,"High":7.7,"Low":7.28,"TurnoverRate":2.0,"Amount":56266879.0,"Average":7.444185883442482},{"Open":7.34,"Close":7.25,"High":7.35,"Low":7.13,"TurnoverRate":1.25,"Amount":33898579.0,"Average":7.19165372539036},{"Open":7.2,"Close":7.3,"High":7.71,"Low":7.2,"TurnoverRate":2.57,"Amount":71942173.0,"Average":7.389294679539852}]	[{"Open":7.25,"Close":7.18,"High":7.31,"Low":7.14,"TurnoverRate":1.87,"Amount":50864812.0,"Average":7.204647592067989},{"Open":7.19,"Close":7.02,"High":7.25,"Low":7.0,"TurnoverRate":1.29,"Amount":34590968.0,"Average":7.069336003760397},{"Open":7.02,"Close":7.14,"High":7.18,"Low":6.97,"TurnoverRate":0.97,"Amount":26133102.0,"Average":7.092520762090865},{"Open":7.18,"Close":7.29,"High":7.37,"Low":7.09,"TurnoverRate":2.22,"Amount":61004191.0,"Average":7.278086233431561},{"Open":7.31,"Close":7.25,"High":7.34,"Low":7.18,"TurnoverRate":1.2,"Amount":32955376.0,"Average":7.2435765781607175},{"Open":7.27,"Close":7.37,"High":7.47,"Low":7.24,"TurnoverRate":1.87,"Amount":52204089.0,"Average":7.385873006890112},{"Open":7.37,"Close":7.18,"High":7.38,"Low":7.14,"TurnoverRate":1.13,"Amount":30915157.0,"Average":7.214234009287565},{"Open":7.16,"Close":7.18,"High":7.24,"Low":7.11,"TurnoverRate":0.69,"Amount":18613973.0,"Average":7.179931726133076},{"Open":7.2,"Close":7.59,"High":7.9,"Low":7.17,"TurnoverRate":7.08,"Amount":205817722.0,"Average":7.691216475274756},{"Open":7.53,"Close":7.46,"High":7.58,"Low":7.28,"TurnoverRate":6.0,"Amount":168254128.0,"Average":7.410639699793872}]
[{"Open":8.27,"Close":7.71,"High":8.27,"Low":7.66,"TurnoverRate":9.46,"Amount":283014937.0,"Average":7.850230418453448},{"Open":7.75,"Close":7.85,"High":7.97,"Low":7.59,"TurnoverRate":7.61,"Amount":226561424.0,"Average":7.812274324412859},{"Open":7.85,"Close":7.97,"High":8.07,"Low":7.74,"TurnoverRate":7.78,"Amount":234860011.0,"Average":7.927871127373872},{"Open":7.86,"Close":8.12,"High":8.3,"Low":7.68,"TurnoverRate":10.39,"Amount":314873583.0,"Average":7.955169980546222},{"Open":7.9,"Close":8.33,"High":8.38,"Low":7.77,"TurnoverRate":11.88,"Amount":368240905.0,"Average":8.136032633311608},{"Open":8.21,"Close":8.37,"High":8.55,"Low":8.16,"TurnoverRate":9.29,"Amount":296702039.0,"Average":8.386578146994477},{"Open":8.43,"Close":8.7,"High":9.06,"Low":8.22,"TurnoverRate":14.31,"Amount":472513428.0,"Average":8.668189803196407},{"Open":8.9,"Close":8.48,"High":8.95,"Low":8.35,"TurnoverRate":9.27,"Amount":301946481.0,"Average":8.553627749260631},{"Open":8.41,"Close":8.54,"High":8.72,"Low":8.2,"TurnoverRate":8.51,"Amount":273679844.0,"Average":8.446517722944925},{"Open":8.47,"Close":8.43,"High":8.57,"Low":8.36,"TurnoverRate":6.23,"Amount":200053294.0,"Average":8.429756444938858},{"Open":8.41,"Close":8.61,"High":8.74,"Low":8.41,"TurnoverRate":5.71,"Amount":186635150.0,"Average":8.586176834570105},{"Open":8.68,"Close":8.62,"High":8.75,"Low":8.51,"TurnoverRate":5.13,"Amount":168565014.0,"Average":8.623265857364293},{"Open":8.61,"Close":8.64,"High":8.8,"Low":8.56,"TurnoverRate":5.26,"Amount":174001994.0,"Average":8.68078495347851},{"Open":8.62,"Close":8.47,"High":8.75,"Low":8.45,"TurnoverRate":4.89,"Amount":159278069.0,"Average":8.555057954667525},{"Open":8.48,"Close":8.49,"High":8.55,"Low":8.36,"TurnoverRate":3.85,"Amount":124302578.0,"Average":8.481807003657405},{"Open":8.51,"Close":8.39,"High":8.57,"Low":8.32,"TurnoverRate":3.44,"Amount":110009036.0,"Average":8.386433085572708},{"Open":8.49,"Close":8.25,"High":8.5,"Low":8.22,"TurnoverRate":3.46,"Amount":109385683.0,"Average":8.30371613363597},{"Open":8.27,"Close":8.3,"High":8.33,"Low":8.19,"TurnoverRate":2.92,"Amount":91967200.0,"Average":8.265971598058602},{"Open":8.27,"Close":8.21,"High":8.4,"Low":8.21,"TurnoverRate":2.32,"Amount":73204620.0,"Average":8.280597251286691},{"Open":8.22,"Close":8.44,"High":8.46,"Low":8.22,"TurnoverRate":4.01,"Amount":127740439.0,"Average":8.354563404600423},{"Open":8.49,"Close":8.96,"High":9.28,"Low":8.47,"TurnoverRate":13.22,"Amount":450979272.0,"Average":8.95582000158869},{"Open":8.96,"Close":8.88,"High":9.15,"Low":8.74,"TurnoverRate":11.36,"Amount":385616866.0,"Average":8.913544388942695},{"Open":8.88,"Close":8.78,"High":8.96,"Low":8.77,"TurnoverRate":7.26,"Amount":244992166.0,"Average":8.855255888933467},{"Open":8.76,"Close":9.12,"High":9.27,"Low":8.75,"TurnoverRate":10.86,"Amount":376210316.0,"Average":9.092147084768293},{"Open":9.04,"Close":8.97,"High":9.19,"Low":8.86,"TurnoverRate":7.71,"Amount":264368485.0,"Average":8.99870602651599},{"Open":9.03,"Close":8.79,"High":9.05,"Low":8.72,"TurnoverRate":4.84,"Amount":162776714.0,"Average":8.823829591161898},{"Open":8.73,"Close":8.81,"High":8.87,"Low":8.59,"TurnoverRate":3.72,"Amount":124342896.0,"Average":8.783945407150476},{"Open":8.76,"Close":8.69,"High":8.8,"Low":8.67,"TurnoverRate":2.58,"Amount":85776031.0,"Average":8.716987733864494},{"Open":8.67,"Close":8.63,"High":8.71,"Low":8.54,"TurnoverRate":2.58,"Amount":84740924.0,"Average":8.6068968179002},{"Open":8.63,"Close":8.75,"High":8.83,"Low":8.61,"TurnoverRate":3.07,"Amount":101951612.0,"Average":8.707784525243207}]	[{"Open":8.76,"Close":8.45,"High":8.79,"Low":8.4,"TurnoverRate":4.21,"Amount":136909618.0,"Average":8.53971831513027},{"Open":8.4,"Close":8.35,"High":8.53,"Low":8.33,"TurnoverRate":3.18,"Amount":101785986.0,"Average":8.413872898308728},{"Open":8.33,"Close":8.28,"High":8.38,"Low":8.24,"TurnoverRate":2.46,"Amount":77575399.0,"Average":8.291956496178718},{"Open":8.44,"Close":8.22,"High":8.44,"Low":8.19,"TurnoverRate":2.17,"Amount":68238486.0,"Average":8.262718378417649},{"Open":8.22,"Close":8.06,"High":8.22,"Low":8.06,"TurnoverRate":2.08,"Amount":64444688.0,"Average":8.134695917800611},{"Open":8.07,"Close":8.08,"High":8.13,"Low":7.98,"TurnoverRate":1.83,"Amount":56222518.0,"Average":8.047653660072715},{"Open":8.18,"Close":8.17,"High":8.21,"Low":8.09,"TurnoverRate":1.96,"Amount":60910950.0,"Average":8.161615146520882},{"Open":8.2,"Close":8.46,"High":8.75,"Low":8.13,"TurnoverRate":6.57,"Amount":212189267.0,"Average":8.473707694212269},{"Open":8.48,"Close":8.17,"High":8.49,"Low":8.13,"TurnoverRate":4.78,"Amount":150102454.0,"Average":8.246254855102322},{"Open":8.16,"Close":7.93,"High":8.16,"Low":7.92,"TurnoverRate":3.23,"Amount":98406394.0,"Average":7.994994840963562}]
[{"Open":17.77,"Close":17.77,"High":17.77,"Low":17.77,"TurnoverRate":0.12,"Amount":694980.0,"Average":28.6},{"Open":19.61,"Close":19.61,"High":19.61,"Low":19.61,"TurnoverRate":0.15,"Amount":953238.0,"Average":31.46},{"Open":21.62,"Close":21.62,"High":21.62,"Low":21.62,"TurnoverRate":0.15,"Amount":1007151.0,"Average":34.61},{"Open":23.84,"Close":23.84,"High":23.84,"Low":23.84,"TurnoverRate":3.63,"Amount":27634023.0,"Average":38.06863617578179},{"Open":21.43,"Close":21.41,"High":23.14,"Low":21.4,"TurnoverRate":38.98,"Amount":271973968.0,"Average":34.89037574886788},{"Open":22.19,"Close":21.7,"High":22.51,"Low":20.59,"TurnoverRate":34.6,"Amount":239412362.0,"Average":34.59716213872832},{"Open":21.11,"Close":23.5,"High":23.93,"Low":20.82,"TurnoverRate":51.54,"Amount":377749856.0,"Average":36.64876893075781},{"Open":24.92,"Close":24.19,"High":25.72,"Low":23.32,"TurnoverRate":53.3,"Amount":414032448.0,"Average":38.842731912338635},{"Open":23.35,"Close":23.7,"High":24.3,"Low":23.17,"TurnoverRate":34.85,"Amount":263718055.0,"Average":37.8329060626058},{"Open":22.59,"Close":21.28,"High":22.59,"Low":21.28,"TurnoverRate":32.32,"Amount":223629921.0,"Average":34.59246693582069},{"Open":20.66,"Close":21.25,"High":21.55,"Low":20.59,"TurnoverRate":22.39,"Amount":151674655.0,"Average":33.865776899546745},{"Open":20.59,"Close":20.62,"High":21.19,"Low":20.4,"TurnoverRate":18.92,"Amount":125831559.0,"Average":33.25534092711031},{"Open":20.48,"Close":21.18,"High":21.39,"Low":20.45,"TurnoverRate":21.22,"Amount":142260674.0,"Average":33.52121256391526},{"Open":21.22,"Close":21.41,"High":21.86,"Low":20.9,"TurnoverRate":25.29,"Amount":173169110.0,"Average":34.23261574348634},{"Open":21.23,"Close":21.02,"High":21.27,"Low":20.66,"TurnoverRate":19.15,"Amount":128597945.0,"Average":33.581747793388},{"Open":20.95,"Close":21.5,"High":21.78,"Low":20.91,"TurnoverRate":23.23,"Amount":159553523.0,"Average":34.348781081139265},{"Open":21.5,"Close":22.22,"High":22.51,"Low":21.37,"TurnoverRate":30.5,"Amount":215452327.0,"Average":35.32584472864404},{"Open":22.44,"Close":22.19,"High":22.84,"Low":21.75,"TurnoverRate":28.11,"Amount":200068845.0,"Average":35.584242494308484},{"Open":21.91,"Close":23.52,"High":24.32,"Low":21.37,"TurnoverRate":39.78,"Amount":286264656.0,"Average":35.98233417549682},{"Open":23.02,"Close":24.11,"High":25.08,"Low":22.9,"TurnoverRate":50.72,"Amount":389107872.0,"Average":38.35502291791935},{"Open":22.25,"Close":24.91,"High":25.08,"Low":21.64,"TurnoverRate":50.42,"Amount":368982112.0,"Average":36.58758262352626},{"Open":25.07,"Close":23.52,"High":25.53,"Low":23.12,"TurnoverRate":44.68,"Amount":350053168.0,"Average":39.168979299541235},{"Open":22.84,"Close":23.35,"High":24.05,"Low":22.49,"TurnoverRate":31.31,"Amount":232645448.0,"Average":37.15312657702258},{"Open":22.55,"Close":22.66,"High":23.14,"Low":22.11,"TurnoverRate":24.79,"Amount":178711153.0,"Average":36.05082566771564},{"Open":22.8,"Close":23.65,"High":24.98,"Low":22.53,"TurnoverRate":42.95,"Amount":326817808.0,"Average":38.04498189818749},{"Open":23.17,"Close":23.57,"High":24.11,"Low":22.84,"TurnoverRate":31.1,"Amount":233731921.0,"Average":37.57566692924779},{"Open":22.0,"Close":21.16,"High":22.49,"Low":21.16,"TurnoverRate":26.0,"Amount":180388876.0,"Average":34.692169932880745},{"Open":20.1,"Close":20.56,"High":21.04,"Low":19.18,"TurnoverRate":22.12,"Amount":142812337.0,"Average":32.28272910167729},{"Open":20.78,"Close":20.93,"High":21.43,"Low":20.73,"TurnoverRate":17.71,"Amount":119359709.0,"Average":33.702199288457194},{"Open":20.54,"Close":20.8,"High":21.37,"Low":20.37,"TurnoverRate":14.53,"Amount":97168782.0,"Average":33.447654813947885}]	[{"Open":20.94,"Close":21.53,"High":22.04,"Low":20.85,"TurnoverRate":22.5,"Amount":154961611.0,"Average":34.42902775000555},{"Open":21.53,"Close":21.48,"High":21.75,"Low":21.3,"TurnoverRate":16.11,"Amount":110866046.0,"Average":34.40373809154383},{"Open":21.43,"Close":20.94,"High":21.54,"Low":20.86,"TurnoverRate":16.55,"Amount":112448881.0,"Average":33.97247160120846},{"Open":20.38,"Close":20.3,"High":20.6,"Low":19.88,"TurnoverRate":14.78,"Amount":95894889.0,"Average":32.43417743353852},{"Open":20.57,"Close":20.63,"High":21.15,"Low":20.47,"TurnoverRate":15.06,"Amount":100530563.0,"Average":33.37114124481328},{"Open":20.67,"Close":21.41,"High":21.55,"Low":20.67,"TurnoverRate":18.4,"Amount":124838461.0,"Average":33.92718257419285},{"Open":21.23,"Close":21.55,"High":21.87,"Low":20.59,"TurnoverRate":20.65,"Amount":141114305.0,"Average":34.163149421391566},{"Open":21.55,"Close":21.69,"High":22.11,"Low":21.37,"TurnoverRate":18.78,"Amount":130977810.0,"Average":34.86883635492373},{"Open":21.89,"Close":22.16,"High":22.52,"Low":21.87,"TurnoverRate":25.53,"Amount":181389555.0,"Average":35.52408981414387},{"Open":22.16,"Close":21.85,"High":22.36,"Low":21.69,"TurnoverRate":14.69,"Amount":103185042.0,"Average":35.11008948926469}]
[{"Open":19.43,"Close":18.82,"High":19.58,"Low":18.7,"TurnoverRate":10.08,"Amount":62141727.0,"Average":30.816626332754772},{"Open":18.62,"Close":19.29,"High":19.43,"Low":18.61,"TurnoverRate":11.11,"Amount":68580930.0,"Average":30.861727117271172},{"Open":19.32,"Close":18.72,"High":19.61,"Low":18.35,"TurnoverRate":9.03,"Amount":54589042.0,"Average":30.211435054513256},{"Open":18.19,"Close":17.19,"High":18.61,"Low":16.85,"TurnoverRate":10.72,"Amount":61080818.0,"Average":28.48785877524369},{"Open":17.1,"Close":17.64,"High":17.72,"Low":15.47,"TurnoverRate":8.49,"Amount":47373681.0,"Average":27.909556380346412},{"Open":17.39,"Close":16.73,"High":17.61,"Low":16.51,"TurnoverRate":7.95,"Amount":43638472.0,"Average":27.455940606518183},{"Open":16.55,"Close":16.94,"High":17.07,"Low":16.33,"TurnoverRate":5.48,"Amount":29803711.0,"Average":27.20309510770354},{"Open":16.74,"Close":16.95,"High":17.2,"Low":16.74,"TurnoverRate":6.1,"Amount":33482073.0,"Average":27.43083155825004},{"Open":17.06,"Close":17.15,"High":17.29,"Low":16.59,"TurnoverRate":6.67,"Amount":36578914.0,"Average":27.44104576144036},{"Open":17.45,"Close":17.66,"High":18.61,"Low":17.34,"TurnoverRate":12.14,"Amount":69347270.0,"Average":28.55324659282744},{"Open":17.82,"Close":18.0,"High":18.19,"Low":17.19,"TurnoverRate":13.02,"Amount":74216532.0,"Average":28.4911251871473},{"Open":18.61,"Close":18.19,"High":18.97,"Low":17.8,"TurnoverRate":14.07,"Amount":82095051.0,"Average":29.184163170991823},{"Open":17.94,"Close":17.91,"High":18.23,"Low":17.66,"TurnoverRate":9.15,"Amount":52515938.0,"Average":28.706645894828906},{"Open":18.09,"Close":18.69,"High":19.37,"Low":18.09,"TurnoverRate":17.69,"Amount":106087530.0,"Average":29.980932598558713},{"Open":18.13,"Close":17.17,"High":18.56,"Low":17.04,"TurnoverRate":14.39,"Amount":82102459.0,"Average":28.52562678062678},{"Open":17.18,"Close":16.64,"High":17.35,"Low":16.62,"TurnoverRate":6.74,"Amount":36776587.0,"Average":27.298535480997625},{"Open":16.71,"Close":16.75,"High":17.07,"Low":16.12,"TurnoverRate":6.69,"Amount":36039335.0,"Average":26.93724119889379},{"Open":16.84,"Close":17.25,"High":17.3,"Low":16.84,"TurnoverRate":5.14,"Amount":28175047.0,"Average":27.42630877056361},{"Open":17.19,"Close":17.48,"High":17.52,"Low":17.13,"TurnoverRate":6.24,"Amount":34695864.0,"Average":27.801173076923078},{"Open":17.22,"Close":16.91,"High":17.3,"Low":16.64,"TurnoverRate":7.28,"Amount":39718897.0,"Average":27.298210996563572},{"Open":16.93,"Close":17.53,"High":17.68,"Low":16.93,"TurnoverRate":8.64,"Amount":48298848.0,"Average":27.94910479717609},{"Open":17.53,"Close":17.38,"High":17.62,"Low":17.18,"TurnoverRate":6.11,"Amount":34112465.0,"Average":27.903856850715748},{"Open":17.38,"Close":17.25,"High":17.44,"Low":17.05,"TurnoverRate":3.12,"Amount":17207896.0,"Average":27.56792053828901},{"Open":17.25,"Close":17.24,"High":17.31,"Low":16.82,"TurnoverRate":4.44,"Amount":24306063.0,"Average":27.36244849712935},{"Open":17.3,"Close":17.17,"High":17.36,"Low":17.13,"TurnoverRate":4.17,"Amount":23127259.0,"Average":27.723877966914408},{"Open":18.03,"Close":18.94,"High":18.94,"Low":17.84,"TurnoverRate":21.1,"Amount":125891584.0,"Average":29.82647460197119},{"Open":19.37,"Close":18.84,"High":20.39,"Low":18.78,"TurnoverRate":40.14,"Amount":250804553.0,"Average":31.242392341517494},{"Open":17.96,"Close":18.14,"High":18.26,"Low":17.64,"TurnoverRate":25.0,"Amount":143911366.0,"Average":28.779970802335814},{"Open":18.25,"Close":18.72,"High":19.3,"Low":17.95,"TurnoverRate":22.85,"Amount":134078682.0,"Average":29.341448266806722},{"Open":18.32,"Close":17.97,"High":18.51,"Low":17.91,"TurnoverRate":14.88,"Amount":86455977.0,"Average":29.057902396397}]	[{"Open":17.73,"Close":17.6,"High":17.87,"Low":17.33,"TurnoverRate":12.02,"Amount":67941447.0,"Average":28.260657626554636},{"Open":17.75,"Close":17.39,"High":17.95,"Low":17.37,"TurnoverRate":8.15,"Amount":46319894.0,"Average":28.425832463945994},{"Open":17.25,"Close":17.09,"High":17.55,"Low":16.94,"TurnoverRate":7.2,"Amount":39815197.0,"Average":27.643683260431853},{"Open":17.03,"Close":17.12,"High":17.23,"Low":16.94,"TurnoverRate":5.17,"Amount":28353908.0,"Average":27.40567175720085},{"Open":17.12,"Close":16.64,"High":17.22,"Low":16.62,"TurnoverRate":7.01,"Amount":38152402.0,"Average":27.22060644977169},{"Open":16.35,"Close":15.79,"High":16.57,"Low":15.28,"TurnoverRate":9.22,"Amount":47103587.0,"Average":25.53732014095961},{"Open":15.8,"Close":15.81,"High":16.08,"Low":15.73,"TurnoverRate":5.46,"Amount":27951357.0,"Average":25.594136983792694},{"Open":15.58,"Close":15.52,"High":15.75,"Low":15.31,"TurnoverRate":5.62,"Amount":28123345.0,"Average":25.02744949719676},{"Open":15.56,"Close":15.85,"High":15.87,"Low":15.5,"TurnoverRate":5.96,"Amount":30162771.0,"Average":25.295849547131834},{"Open":15.84,"Close":15.59,"High":15.84,"Low":15.47,"TurnoverRate":5.19,"Amount":26103253.0,"Average":25.164612937433724}]
[{"Open":12.77,"Close":12.68,"High":12.86,"Low":12.2,"TurnoverRate":5.47,"Amount":22276279.0,"Average":20.349208915684663},{"Open":12.71,"Close":12.66,"High":12.99,"Low":12.65,"TurnoverRate":2.87,"Amount":11953927.0,"Average":20.803910546467108},{"Open":12.64,"Close":12.51,"High":12.85,"Low":12.39,"TurnoverRate":3.17,"Amount":12979605.0,"Average":20.48225501025722},{"Open":12.77,"Close":12.92,"High":13.05,"Low":12.65,"TurnoverRate":5.45,"Amount":22672527.0,"Average":20.800483486238534},{"Open":12.8,"Close":13.01,"High":13.78,"Low":12.74,"TurnoverRate":9.25,"Amount":39724041.0,"Average":21.481743997404283},{"Open":13.02,"Close":13.53,"High":14.25,"Low":12.96,"TurnoverRate":9.23,"Amount":40405813.0,"Average":21.897795902883157},{"Open":13.35,"Close":14.05,"High":14.12,"Low":13.27,"TurnoverRate":13.29,"Amount":59196595.0,"Average":22.265240531086622},{"Open":13.99,"Close":13.8,"High":14.1,"Low":13.63,"TurnoverRate":8.39,"Amount":37621379.0,"Average":22.412354938639343},{"Open":13.69,"Close":13.59,"High":13.89,"Low":13.51,"TurnoverRate":5.0,"Amount":22103382.0,"Average":22.103382},{"Open":13.16,"Close":13.19,"High":13.3,"Low":12.87,"TurnoverRate":4.93,"Amount":20864957.0,"Average":21.159068045837135},{"Open":13.38,"Close":13.46,"High":13.75,"Low":13.32,"TurnoverRate":5.13,"Amount":22371251.0,"Average":21.8213529067499},{"Open":13.44,"Close":13.33,"High":13.68,"Low":13.23,"TurnoverRate":3.33,"Amount":14456312.0,"Average":21.738815037593984},{"Open":13.62,"Close":13.8,"High":14.15,"Low":13.46,"TurnoverRate":7.87,"Amount":34993047.0,"Average":22.238987607244994},{"Open":13.67,"Close":14.01,"High":14.1,"Low":13.67,"TurnoverRate":7.51,"Amount":33751106.0,"Average":22.46329850249584},{"Open":13.98,"Close":13.99,"High":14.15,"Low":13.88,"TurnoverRate":6.7,"Amount":30303537.0,"Average":22.626399611737476},{"Open":14.02,"Close":14.14,"High":14.18,"Low":13.99,"TurnoverRate":6.17,"Amount":28085267.0,"Average":22.75031753746456},{"Open":14.25,"Close":13.98,"High":14.34,"Low":13.85,"TurnoverRate":6.78,"Amount":30822670.0,"Average":22.728906422830175},{"Open":13.93,"Close":13.8,"High":13.94,"Low":13.61,"TurnoverRate":5.55,"Amount":24675400.0,"Average":22.24812911369579},{"Open":13.82,"Close":13.69,"High":13.98,"Low":13.69,"TurnoverRate":3.83,"Amount":17140408.0,"Average":22.356081909482196},{"Open":13.93,"Close":13.77,"High":13.98,"Low":13.76,"TurnoverRate":4.31,"Amount":19318160.0,"Average":22.42386535113175},{"Open":13.8,"Close":13.92,"High":13.94,"Low":13.61,"TurnoverRate":4.0,"Amount":17835434.0,"Average":22.29707963495437},{"Open":13.98,"Close":14.46,"High":14.57,"Low":13.85,"TurnoverRate":8.21,"Amount":37684241.0,"Average":22.944618241597663},{"Open":14.31,"Close":14.69,"High":14.84,"Low":14.21,"TurnoverRate":9.39,"Amount":44137637.0,"Average":23.497464331345824},{"Open":14.75,"Close":14.53,"High":15.11,"Low":14.5,"TurnoverRate":8.17,"Amount":38787296.0,"Average":23.746354842659482},{"Open":14.78,"Close":15.61,"High":16.04,"Low":14.78,"TurnoverRate":17.68,"Amount":88091680.0,"Average":24.916328666383823},{"Open":15.61,"Close":15.32,"High":15.66,"Low":15.27,"TurnoverRate":12.63,"Amount":62725910.0,"Average":24.835059587441105},{"Open":15.3,"Close":15.11,"High":15.34,"Low":14.9,"TurnoverRate":8.06,"Amount":39215938.0,"Average":24.339584160873883},{"Open":15.02,"Close":14.75,"High":15.23,"Low":14.71,"TurnoverRate":5.61,"Amount":27063863.0,"Average":24.136148220815127},{"Open":14.71,"Close":14.98,"High":15.0,"Low":14.55,"TurnoverRate":5.03,"Amount":24025445.0,"Average":23.872659976152622},{"Open":14.98,"Close":14.73,"High":15.14,"Low":14.73,"TurnoverRate":5.44,"Amount":26087128.0,"Average":23.97493612719419}]	[{"Open":14.73,"Close":14.12,"High":14.78,"Low":14.07,"TurnoverRate":6.73,"Amount":31187206.0,"Average":23.178897064288368},{"Open":14.25,"Close":13.96,"High":14.31,"Low":13.86,"TurnoverRate":3.93,"Amount":17863842.0,"Average":22.747793200050936},{"Open":14.04,"Close":14.25,"High":14.4,"Low":13.93,"TurnoverRate":4.56,"Amount":20814689.0,"Average":22.835643444871092},{"Open":14.15,"Close":14.36,"High":14.37,"Low":14.03,"TurnoverRate":3.19,"Amount":14671033.0,"Average":22.959363067292646},{"Open":14.5,"Close":14.17,"High":14.53,"Low":14.05,"TurnoverRate":3.77,"Amount":17298091.0,"Average":22.963083764768353},{"Open":14.15,"Close":14.58,"High":14.63,"Low":14.02,"TurnoverRate":8.57,"Amount":39839741.0,"Average":23.253219517889452},{"Open":14.88,"Close":14.81,"High":14.96,"Low":14.63,"TurnoverRate":10.24,"Amount":49004224.0,"Average":23.934855914818794},{"Open":14.78,"Close":14.8,"High":14.88,"Low":14.58,"TurnoverRate":5.2,"Amount":24698481.0,"Average":23.730285357417372},{"Open":14.5,"Close":14.62,"High":14.79,"Low":14.37,"TurnoverRate":4.08,"Amount":19233117.0,"Average":23.57288515749479},{"Open":14.62,"Close":14.14,"High":14.66,"Low":14.12,"TurnoverRate":4.37,"Amount":20257486.0,"Average":23.18320668345159}]
[{"Open":17.45,"Close":18.02,"High":18.16,"Low":17.32,"TurnoverRate":8.46,"Amount":48054093.0,"Average":28.39237400295421},{"Open":17.96,"Close":17.73,"High":18.22,"Low":17.64,"TurnoverRate":6.26,"Amount":35865068.0,"Average":28.66453644501279},{"Open":17.84,"Close":17.62,"High":17.87,"Low":17.4,"TurnoverRate":4.73,"Amount":26692780.0,"Average":28.222436032987947},{"Open":17.62,"Close":17.62,"High":17.7,"Low":17.17,"TurnoverRate":7.88,"Amount":44266505.0,"Average":28.086101770192247},{"Open":17.45,"Close":17.7,"High":17.8,"Low":17.36,"TurnoverRate":13.35,"Amount":75014873.0,"Average":28.10387869024427},{"Open":17.51,"Close":17.45,"High":17.62,"Low":17.3,"TurnoverRate":6.42,"Amount":35920238.0,"Average":27.986161277756135},{"Open":17.57,"Close":17.45,"High":17.84,"Low":17.33,"TurnoverRate":10.38,"Amount":58659889.0,"Average":28.254847550696017},{"Open":17.42,"Close":17.78,"High":18.05,"Low":17.34,"TurnoverRate":11.42,"Amount":65037687.0,"Average":28.480332369942197},{"Open":17.78,"Close":17.49,"High":17.78,"Low":17.44,"TurnoverRate":3.96,"Amount":22273800.0,"Average":28.112836046951912},{"Open":17.55,"Close":17.73,"High":17.89,"Low":17.32,"TurnoverRate":9.08,"Amount":51344158.0,"Average":28.287233761225277},{"Open":17.87,"Close":18.48,"High":18.96,"Low":17.5,"TurnoverRate":19.34,"Amount":113067268.0,"Average":29.226921366902754},{"Open":18.38,"Close":18.09,"High":18.41,"Low":17.84,"TurnoverRate":7.08,"Amount":41082696.0,"Average":28.996821005081873},{"Open":18.11,"Close":18.37,"High":19.94,"Low":17.71,"TurnoverRate":18.2,"Amount":108631178.0,"Average":29.84373021978022},{"Open":18.61,"Close":17.69,"High":18.71,"Low":17.53,"TurnoverRate":10.25,"Amount":58389941.0,"Average":28.47039884928568},{"Open":17.39,"Close":17.71,"High":17.96,"Low":17.39,"TurnoverRate":5.79,"Amount":32971090.0,"Average":28.467527197375237},{"Open":17.69,"Close":18.09,"High":18.22,"Low":17.68,"TurnoverRate":8.02,"Amount":46256602.0,"Average":28.822108542588325},{"Open":18.09,"Close":18.26,"High":18.31,"Low":17.84,"TurnoverRate":7.49,"Amount":43317345.0,"Average":28.92450921474359},{"Open":18.35,"Close":18.46,"High":18.61,"Low":18.03,"TurnoverRate":8.09,"Amount":47527008.0,"Average":29.39208905380334},{"Open":18.43,"Close":17.9,"High":18.43,"Low":17.57,"TurnoverRate":6.18,"Amount":35554103.0,"Average":28.7631283876709},{"Open":17.89,"Close":18.09,"High":18.22,"Low":17.68,"TurnoverRate":3.7,"Amount":21342472.0,"Average":28.817812584391035},{"Open":18.1,"Close":18.49,"High":18.59,"Low":18.1,"TurnoverRate":7.15,"Amount":41860910.0,"Average":29.289749510215504},{"Open":18.54,"Close":18.4,"High":18.59,"Low":18.22,"TurnoverRate":5.98,"Amount":35181900.0,"Average":29.42860727728984},{"Open":18.28,"Close":18.64,"High":18.66,"Low":17.95,"TurnoverRate":6.36,"Amount":37388782.0,"Average":29.416822974036194},{"Open":18.28,"Close":19.11,"High":19.15,"Low":18.28,"TurnoverRate":6.73,"Amount":40402890.0,"Average":30.017005943536404},{"Open":18.99,"Close":19.27,"High":19.37,"Low":18.77,"TurnoverRate":6.13,"Amount":37652278.0,"Average":30.688954275002036},{"Open":18.99,"Close":18.73,"High":19.5,"Low":18.57,"TurnoverRate":6.73,"Amount":40995102.0,"Average":30.456985141158988},{"Open":18.66,"Close":18.42,"High":18.75,"Low":18.33,"TurnoverRate":3.48,"Amount":20614025.0,"Average":29.617852011494254},{"Open":18.38,"Close":18.44,"High":18.65,"Low":18.38,"TurnoverRate":3.08,"Amount":18192977.0,"Average":29.572459362808843},{"Open":18.53,"Close":18.23,"High":18.53,"Low":18.03,"TurnoverRate":3.42,"Amount":19949744.0,"Average":29.17055709899108},{"Open":18.27,"Close":18.73,"High":18.87,"Low":18.09,"TurnoverRate":6.03,"Amount":35867312.0,"Average":29.753058481957694}]	[{"Open":18.62,"Close":19.03,"High":19.28,"Low":18.62,"TurnoverRate":8.16,"Amount":49554562.0,"Average":30.364314950980393},{"Open":19.03,"Close":19.49,"High":19.7,"Low":18.8,"TurnoverRate":6.05,"Amount":37390475.0,"Average":30.888455183808343},{"Open":19.57,"Close":19.59,"High":19.77,"Low":19.28,"TurnoverRate":4.92,"Amount":30789610.0,"Average":31.274362620619605},{"Open":19.63,"Close":19.69,"High":19.75,"Low":19.31,"TurnoverRate":4.36,"Amount":27271401.0,"Average":31.23871821305842},{"Open":19.69,"Close":20.06,"High":20.34,"Low":19.64,"TurnoverRate":7.26,"Amount":46518546.0,"Average":32.01992428414097},{"Open":20.07,"Close":20.72,"High":20.84,"Low":20.06,"TurnoverRate":6.78,"Amount":44413224.0,"Average":32.76761398849048},{"Open":20.98,"Close":20.77,"High":20.98,"Low":20.41,"TurnoverRate":5.38,"Amount":35594187.0,"Average":33.08009944237918},{"Open":20.77,"Close":22.5,"High":22.5,"Low":20.6,"TurnoverRate":12.52,"Amount":86161048.0,"Average":34.40112113710772},{"Open":22.95,"Close":24.8,"High":24.8,"Low":22.58,"TurnoverRate":12.09,"Amount":93431617.0,"Average":38.64163819843666},{"Open":24.51,"Close":27.33,"High":27.33,"Low":24.18,"TurnoverRate":13.04,"Amount":110098136.0,"Average":42.22039958584193}]
[{"Open":20.49,"Close":21.71,"High":22.07,"Low":20.23,"TurnoverRate":5.32,"Amount":36105996.0,"Average":33.96293481328191},{"Open":21.84,"Close":21.17,"High":21.84,"Low":20.95,"TurnoverRate":4.74,"Amount":32066249.0,"Average":33.83943541578725},{"Open":21.11,"Close":20.98,"High":21.17,"Low":20.67,"TurnoverRate":2.31,"Amount":15449636.0,"Average":33.39739731949849},{"Open":20.98,"Close":20.27,"High":21.0,"Low":20.02,"TurnoverRate":4.47,"Amount":29375082.0,"Average":32.861709363463476},{"Open":20.44,"Close":20.92,"High":21.03,"Low":20.35,"TurnoverRate":2.59,"Amount":17269165.0,"Average":33.34459355087855},{"Open":20.66,"Close":20.63,"High":21.28,"Low":20.42,"TurnoverRate":1.69,"Amount":11204322.0,"Average":33.14888165680473},{"Open":21.02,"Close":20.53,"High":21.23,"Low":20.21,"TurnoverRate":2.27,"Amount":14893695.0,"Average":32.87065769145884},{"Open":20.13,"Close":19.91,"High":20.51,"Low":19.76,"TurnoverRate":4.75,"Amount":30476655.0,"Average":32.08744472520531},{"Open":19.77,"Close":19.63,"High":20.02,"Low":19.39,"TurnoverRate":5.52,"Amount":34639555.0,"Average":31.39631559865857},{"Open":19.8,"Close":19.95,"High":19.96,"Low":19.4,"TurnoverRate":3.52,"Amount":22032705.0,"Average":31.26980556344025},{"Open":19.94,"Close":19.66,"High":19.94,"Low":19.28,"TurnoverRate":2.96,"Amount":18422370.0,"Average":31.160977672530446},{"Open":19.51,"Close":18.33,"High":19.51,"Low":17.69,"TurnoverRate":7.73,"Amount":45603178.0,"Average":29.48227178691492},{"Open":18.36,"Close":18.62,"High":18.87,"Low":18.23,"TurnoverRate":6.34,"Amount":37550999.0,"Average":29.5980129266178},{"Open":18.87,"Close":17.34,"High":18.87,"Low":17.21,"TurnoverRate":10.15,"Amount":57273269.0,"Average":28.22455598265326},{"Open":17.73,"Close":17.75,"High":18.11,"Low":17.48,"TurnoverRate":10.23,"Amount":57782991.0,"Average":28.230892612859098},{"Open":17.98,"Close":17.71,"High":18.03,"Low":17.59,"TurnoverRate":7.42,"Amount":42021042.0,"Average":28.331338996763755},{"Open":17.82,"Close":17.39,"High":17.84,"Low":17.26,"TurnoverRate":6.52,"Amount":36449063.0,"Average":27.945306294564134},{"Open":17.48,"Close":17.27,"High":17.55,"Low":17.04,"TurnoverRate":5.26,"Amount":28973733.0,"Average":27.55728837740156},{"Open":17.09,"Close":17.14,"High":17.33,"Low":16.98,"TurnoverRate":5.18,"Amount":28229724.0,"Average":27.259293163383546},{"Open":17.14,"Close":16.8,"High":17.16,"Low":16.47,"TurnoverRate":6.23,"Amount":33448778.0,"Average":26.84277184816628},{"Open":16.77,"Close":17.38,"High":17.43,"Low":16.66,"TurnoverRate":6.61,"Amount":35998959.0,"Average":27.23480027235588},{"Open":17.36,"Close":17.69,"High":17.88,"Low":17.09,"TurnoverRate":6.42,"Amount":35943654.0,"Average":28.015318784099765},{"Open":17.61,"Close":17.88,"High":17.94,"Low":17.61,"TurnoverRate":5.99,"Amount":33975452.0,"Average":28.381465207585},{"Open":17.87,"Close":17.59,"High":18.03,"Low":17.5,"TurnoverRate":5.15,"Amount":29148733.0,"Average":28.27503443592977},{"Open":17.68,"Close":17.23,"High":17.69,"Low":16.95,"TurnoverRate":4.75,"Amount":26120316.0,"Average":27.503754869958936},{"Open":17.32,"Close":17.11,"High":17.38,"Low":16.89,"TurnoverRate":5.13,"Amount":27910535.0,"Average":27.1979487429351},{"Open":17.19,"Close":17.53,"High":17.7,"Low":16.94,"TurnoverRate":6.1,"Amount":33715583.0,"Average":27.658394585726004},{"Open":17.4,"Close":16.93,"High":17.43,"Low":16.84,"TurnoverRate":4.99,"Amount":27054889.0,"Average":27.11454099017839},{"Open":16.94,"Close":16.53,"High":17.21,"Low":16.42,"TurnoverRate":7.14,"Amount":38152714.0,"Average":26.73069011420164},{"Open":16.5,"Close":16.25,"High":16.73,"Low":15.74,"TurnoverRate":5.81,"Amount":29985598.0,"Average":25.811825772574675}]	[{"Open":16.03,"Close":15.53,"High":16.21,"Low":15.31,"TurnoverRate":10.48,"Amount":52341631.0,"Average":24.984072076372314},{"Open":15.57,"Close":16.41,"High":16.41,"Low":15.52,"TurnoverRate":10.75,"Amount":55040269.0,"Average":25.601315875156985},{"Open":16.36,"Close":15.96,"High":16.4,"Low":15.88,"TurnoverRate":7.74,"Amount":39704622.0,"Average":25.635732179752065},{"Open":15.89,"Close":15.91,"High":16.22,"Low":15.87,"TurnoverRate":4.29,"Amount":21891321.0,"Average":25.526260494402987},{"Open":15.94,"Close":15.87,"High":16.05,"Low":15.67,"TurnoverRate":3.49,"Amount":17621576.0,"Average":25.245810888252148},{"Open":15.92,"Close":15.99,"High":16.17,"Low":15.81,"TurnoverRate":4.0,"Amount":20397980.0,"Average":25.526191965961708},{"Open":15.91,"Close":15.73,"High":15.98,"Low":15.64,"TurnoverRate":3.82,"Amount":19183064.0,"Average":25.098866937066596},{"Open":15.69,"Close":15.67,"High":15.8,"Low":15.4,"TurnoverRate":4.42,"Amount":21997601.0,"Average":24.872909317051107},{"Open":15.43,"Close":15.32,"High":15.46,"Low":15.26,"TurnoverRate":3.51,"Amount":17194667.0,"Average":24.50779218928164},{"Open":15.55,"Close":15.75,"High":15.96,"Low":15.47,"TurnoverRate":7.73,"Amount":38958109.0,"Average":25.196034794981244}]
[{"Open":17.27,"Close":17.6,"High":17.98,"Low":17.05,"TurnoverRate":10.34,"Amount":57841542.0,"Average":27.98062209752322},{"Open":17.43,"Close":17.54,"High":17.77,"Low":17.31,"TurnoverRate":7.98,"Amount":44506766.0,"Average":27.875965175999},{"Open":17.46,"Close":17.29,"High":17.56,"Low":17.16,"TurnoverRate":6.12,"Amount":33756121.0,"Average":27.58303726099036},{"Open":17.53,"Close":17.43,"High":17.53,"Low":17.36,"TurnoverRate":4.75,"Amount":26386545.0,"Average":27.754859577153677},{"Open":17.46,"Close":17.37,"High":17.46,"Low":17.29,"TurnoverRate":3.51,"Amount":19390478.0,"Average":27.613896325833096},{"Open":17.34,"Close":17.21,"High":17.49,"Low":17.14,"TurnoverRate":3.03,"Amount":16717472.0,"Average":27.559301022090338},{"Open":17.24,"Close":17.16,"High":17.34,"Low":17.02,"TurnoverRate":2.37,"Amount":12961604.0,"Average":27.33938831470154},{"Open":17.18,"Close":16.68,"High":17.32,"Low":16.61,"TurnoverRate":3.35,"Amount":18050179.0,"Average":26.91244818845982},{"Open":16.61,"Close":16.31,"High":16.71,"Low":16.17,"TurnoverRate":3.57,"Amount":18636764.0,"Average":26.11654147982063},{"Open":16.31,"Close":16.78,"High":16.8,"Low":16.31,"TurnoverRate":4.07,"Amount":21549832.0,"Average":26.473995085995085},{"Open":16.76,"Close":16.73,"High":16.94,"Low":16.56,"TurnoverRate":4.3,"Amount":22989564.0,"Average":26.756941340782124},{"Open":16.75,"Close":16.72,"High":16.87,"Low":16.53,"TurnoverRate":3.77,"Amount":20132128.0,"Average":26.668602463902502},{"Open":16.92,"Close":16.82,"High":16.92,"Low":16.66,"TurnoverRate":2.93,"Amount":15678838.0,"Average":26.73288661551577},{"Open":16.83,"Close":16.91,"High":16.93,"Low":16.77,"TurnoverRate":3.65,"Amount":19617059.0,"Average":26.843266283524905},{"Open":16.57,"Close":16.03,"High":16.74,"Low":15.86,"TurnoverRate":7.44,"Amount":38528723.0,"Average":25.892959005376344},{"Open":16.03,"Close":15.84,"High":16.09,"Low":15.62,"TurnoverRate":3.58,"Amount":18007191.0,"Average":25.16025010479251},{"Open":15.84,"Close":15.8,"High":15.91,"Low":15.69,"TurnoverRate":1.94,"Amount":9803080.0,"Average":25.20719979429159},{"Open":15.8,"Close":15.93,"High":15.94,"Low":15.59,"TurnoverRate":2.46,"Amount":12362911.0,"Average":25.17904480651731},{"Open":15.93,"Close":16.07,"High":16.44,"Low":15.93,"TurnoverRate":3.7,"Amount":19097679.0,"Average":25.797215993516144},{"Open":16.16,"Close":16.21,"High":16.49,"Low":16.02,"TurnoverRate":3.76,"Amount":19423449.0,"Average":25.846239520958083},{"Open":16.21,"Close":15.86,"High":16.25,"Low":15.8,"TurnoverRate":2.76,"Amount":14068335.0,"Average":25.513846572361263},{"Open":15.77,"Close":16.14,"High":16.21,"Low":15.77,"TurnoverRate":2.75,"Amount":14090062.0,"Average":25.59502633969119},{"Open":16.22,"Close":16.11,"High":16.34,"Low":15.95,"TurnoverRate":3.04,"Amount":15686296.0,"Average":25.77439369043707},{"Open":15.99,"Close":15.43,"High":15.99,"Low":15.41,"TurnoverRate":3.75,"Amount":18717525.0,"Average":24.950046654225538},{"Open":15.41,"Close":15.44,"High":15.61,"Low":15.28,"TurnoverRate":1.63,"Amount":8049564.0,"Average":24.62393392474763},{"Open":15.44,"Close":15.35,"High":15.5,"Low":15.25,"TurnoverRate":1.68,"Amount":8235245.0,"Average":24.53156091748585},{"Open":15.35,"Close":15.39,"High":15.51,"Low":15.29,"TurnoverRate":0.98,"Amount":4790259.0,"Average":24.552839569451564},{"Open":15.39,"Close":15.02,"High":15.43,"Low":14.99,"TurnoverRate":2.38,"Amount":11475704.0,"Average":24.128898233809924},{"Open":15.02,"Close":15.27,"High":15.31,"Low":14.97,"TurnoverRate":2.27,"Amount":10992184.0,"Average":24.190545774647887},{"Open":15.27,"Close":15.59,"High":15.62,"Low":15.14,"TurnoverRate":2.8,"Amount":13878333.0,"Average":24.756212986086336}]	[{"Open":15.62,"Close":15.35,"High":15.62,"Low":15.25,"TurnoverRate":1.59,"Amount":7818609.0,"Average":24.61003777148253},{"Open":15.28,"Close":15.2,"High":15.28,"Low":15.06,"TurnoverRate":1.54,"Amount":7439110.0,"Average":24.200097592713078},{"Open":15.14,"Close":15.09,"High":15.4,"Low":14.96,"TurnoverRate":2.31,"Amount":11198248.0,"Average":24.19150572477857},{"Open":15.03,"Close":14.9,"High":15.07,"Low":14.81,"TurnoverRate":1.77,"Amount":8415470.0,"Average":23.819615058024343},{"Open":14.9,"Close":14.93,"High":14.96,"Low":14.79,"TurnoverRate":1.19,"Amount":5649228.0,"Average":23.786223157894735},{"Open":14.92,"Close":14.77,"High":14.92,"Low":14.71,"TurnoverRate":1.29,"Amount":6110998.0,"Average":23.612820710973725},{"Open":14.75,"Close":14.9,"High":14.98,"Low":14.71,"TurnoverRate":1.53,"Amount":7285905.0,"Average":23.740322580645163},{"Open":14.9,"Close":14.77,"High":14.95,"Low":14.68,"TurnoverRate":1.26,"Amount":5929839.0,"Average":23.596653402308},{"Open":14.84,"Close":14.8,"High":14.86,"Low":14.73,"TurnoverRate":0.98,"Amount":4636161.0,"Average":23.629770642201834},{"Open":14.79,"Close":14.95,"High":15.02,"Low":14.64,"TurnoverRate":1.82,"Amount":8584998.0,"Average":23.63060280759703}]
[{"Open":13.28,"Close":13.36,"High":13.39,"Low":13.09,"TurnoverRate":3.21,"Amount":13612342.0,"Average":21.199722784612987},{"Open":13.18,"Close":13.66,"High":14.06,"Low":13.18,"TurnoverRate":3.45,"Amount":14964691.0,"Average":21.709982591034382},{"Open":13.7,"Close":13.87,"High":13.91,"Low":13.68,"TurnoverRate":2.33,"Amount":10292191.0,"Average":22.10996992481203},{"Open":13.91,"Close":14.14,"High":14.18,"Low":13.76,"TurnoverRate":2.49,"Amount":11114666.0,"Average":22.350022119445004},{"Open":14.1,"Close":13.81,"High":14.26,"Low":13.75,"TurnoverRate":2.53,"Amount":11383871.0,"Average":22.511115285742534},{"Open":13.82,"Close":13.89,"High":14.05,"Low":13.8,"TurnoverRate":1.9,"Amount":8454097.0,"Average":22.21838896189225},{"Open":13.96,"Close":14.38,"High":14.38,"Low":13.91,"TurnoverRate":2.02,"Amount":9165552.0,"Average":22.737663110890598},{"Open":14.28,"Close":14.5,"High":14.59,"Low":14.2,"TurnoverRate":2.15,"Amount":9918860.0,"Average":23.072481972551756},{"Open":14.5,"Close":14.42,"High":14.77,"Low":14.42,"TurnoverRate":1.83,"Amount":8536210.0,"Average":23.272110141766632},{"Open":14.45,"Close":14.68,"High":14.76,"Low":14.43,"TurnoverRate":1.79,"Amount":8375450.0,"Average":23.369001116071427},{"Open":14.71,"Close":14.84,"High":14.87,"Low":14.62,"TurnoverRate":3.73,"Amount":17550282.0,"Average":23.544784008585996},{"Open":14.87,"Close":14.64,"High":14.93,"Low":14.52,"TurnoverRate":2.66,"Amount":12456365.0,"Average":23.401023858726283},{"Open":14.36,"Close":14.52,"High":14.71,"Low":14.13,"TurnoverRate":5.47,"Amount":25233130.0,"Average":23.062910154464856},{"Open":14.37,"Close":14.32,"High":14.67,"Low":14.19,"TurnoverRate":2.79,"Amount":12921754.0,"Average":23.124112383679314},{"Open":14.31,"Close":14.41,"High":14.64,"Low":14.31,"TurnoverRate":2.34,"Amount":10824361.0,"Average":23.114159726670938},{"Open":13.94,"Close":13.76,"High":14.27,"Low":13.46,"TurnoverRate":3.8,"Amount":16951051.0,"Average":22.28641993163292},{"Open":13.82,"Close":14.26,"High":14.34,"Low":13.82,"TurnoverRate":2.85,"Amount":12922683.0,"Average":22.631669001751312},{"Open":14.39,"Close":14.39,"High":14.64,"Low":14.3,"TurnoverRate":2.6,"Amount":11995701.0,"Average":23.081972291706755},{"Open":14.31,"Close":14.85,"High":14.88,"Low":14.31,"TurnoverRate":4.14,"Amount":19308014.0,"Average":23.335767464346144},{"Open":15.08,"Close":15.22,"High":15.66,"Low":14.89,"TurnoverRate":5.21,"Amount":25234895.0,"Average":24.24101344860711},{"Open":15.15,"Close":15.06,"High":15.28,"Low":14.98,"TurnoverRate":2.82,"Amount":13610578.0,"Average":24.106585193057033},{"Open":14.96,"Close":14.77,"High":15.13,"Low":14.71,"TurnoverRate":2.45,"Amount":11652360.0,"Average":23.814347026364192},{"Open":14.64,"Close":15.03,"High":15.03,"Low":14.46,"TurnoverRate":2.55,"Amount":12014633.0,"Average":23.525813589191305},{"Open":15.13,"Close":15.14,"High":15.35,"Low":15.04,"TurnoverRate":2.19,"Amount":10610851.0,"Average":24.275568519789523},{"Open":15.24,"Close":15.08,"High":15.24,"Low":14.6,"TurnoverRate":2.26,"Amount":10773392.0,"Average":23.871907821847994},{"Open":14.53,"Close":15.49,"High":15.82,"Low":14.31,"TurnoverRate":7.58,"Amount":36946997.0,"Average":24.35851595464135},{"Open":15.52,"Close":15.19,"High":15.64,"Low":15.19,"TurnoverRate":4.98,"Amount":24432905.0,"Average":24.50888253586117},{"Open":15.03,"Close":14.99,"High":15.31,"Low":14.8,"TurnoverRate":2.82,"Amount":13530900.0,"Average":24.016506922257722},{"Open":15.08,"Close":15.03,"High":15.52,"Low":14.57,"TurnoverRate":2.79,"Amount":13399267.0,"Average":24.01732747804266},{"Open":14.79,"Close":15.54,"High":15.54,"Low":14.65,"TurnoverRate":7.79,"Amount":37662383.0,"Average":24.18751717937191}]	[{"Open":15.54,"Close":16.36,"High":16.81,"Low":15.47,"TurnoverRate":11.27,"Amount":57922995.0,"Average":25.688750665247472},{"Open":16.1,"Close":16.25,"High":16.49,"Low":15.9,"TurnoverRate":6.3,"Amount":32623304.0,"Average":25.879187688402347},{"Open":16.5,"Close":16.05,"High":16.5,"Low":15.68,"TurnoverRate":4.2,"Amount":21543330.0,"Average":25.677389749702026},{"Open":16.12,"Close":16.3,"High":16.43,"Low":15.67,"TurnoverRate":4.72,"Amount":24334346.0,"Average":25.791569687334395},{"Open":16.3,"Close":15.93,"High":16.31,"Low":15.68,"TurnoverRate":3.25,"Amount":16599853.0,"Average":25.569705791743683},{"Open":16.0,"Close":16.32,"High":16.71,"Low":16.0,"TurnoverRate":8.35,"Amount":43678207.0,"Average":26.148351891762452},{"Open":15.83,"Close":15.83,"High":16.23,"Low":15.74,"TurnoverRate":3.92,"Amount":19917328.0,"Average":25.433952241093092},{"Open":16.04,"Close":15.8,"High":16.24,"Low":15.55,"TurnoverRate":3.67,"Amount":18527475.0,"Average":25.238353085410708},{"Open":15.79,"Close":15.87,"High":16.19,"Low":15.69,"TurnoverRate":2.5,"Amount":12699127.0,"Average":25.433861405968354},{"Open":15.86,"Close":16.44,"High":16.44,"Low":15.59,"TurnoverRate":5.02,"Amount":25974685.0,"Average":25.88409068261086}]
[{"Open":14.97,"Close":14.87,"High":15.09,"Low":14.82,"TurnoverRate":5.88,"Amount":27806504.0,"Average":23.63895604862705},{"Open":14.87,"Close":14.71,"High":14.94,"Low":14.5,"TurnoverRate":5.62,"Amount":26163366.0,"Average":23.291521410130866},{"Open":14.73,"Close":14.53,"High":14.86,"Low":14.5,"TurnoverRate":5.55,"Amount":25723578.0,"Average":23.163960378208014},{"Open":14.59,"Close":14.66,"High":14.71,"Low":14.53,"TurnoverRate":3.65,"Amount":16890056.0,"Average":23.14657530491983},{"Open":14.74,"Close":14.78,"High":15.1,"Low":14.69,"TurnoverRate":6.36,"Amount":29908259.0,"Average":23.516479792420192},{"Open":14.78,"Close":14.47,"High":14.78,"Low":14.41,"TurnoverRate":6.22,"Amount":28713443.0,"Average":23.088969926021228},{"Open":14.27,"Close":14.42,"High":14.49,"Low":14.16,"TurnoverRate":4.0,"Amount":18122919.0,"Average":22.676325075075074},{"Open":14.39,"Close":14.47,"High":14.56,"Low":14.37,"TurnoverRate":3.45,"Amount":15829311.0,"Average":22.914462941517083},{"Open":14.59,"Close":14.62,"High":14.66,"Low":14.5,"TurnoverRate":3.41,"Amount":15743752.0,"Average":23.088065698782813},{"Open":14.62,"Close":14.66,"High":14.71,"Low":14.58,"TurnoverRate":3.96,"Amount":18369983.0,"Average":23.17686474892758},{"Open":14.71,"Close":15.0,"High":15.05,"Low":14.66,"TurnoverRate":8.98,"Amount":42310714.0,"Average":23.566176896513312},{"Open":15.0,"Close":14.84,"High":15.1,"Low":14.8,"TurnoverRate":5.85,"Amount":27549212.0,"Average":23.54633504273504},{"Open":14.85,"Close":14.73,"High":15.1,"Low":14.68,"TurnoverRate":4.13,"Amount":19342115.0,"Average":23.433626120668766},{"Open":14.73,"Close":14.69,"High":14.84,"Low":14.62,"TurnoverRate":3.49,"Amount":16231188.0,"Average":23.23720544022906},{"Open":14.68,"Close":14.66,"High":14.89,"Low":14.6,"TurnoverRate":3.0,"Amount":13917732.0,"Average":23.23106659989985},{"Open":14.66,"Close":14.41,"High":14.66,"Low":14.34,"TurnoverRate":3.39,"Amount":15516696.0,"Average":22.899492325855963},{"Open":14.46,"Close":14.55,"High":14.69,"Low":14.41,"TurnoverRate":3.39,"Amount":15631009.0,"Average":23.054585545722713},{"Open":14.59,"Close":14.64,"High":14.75,"Low":14.57,"TurnoverRate":3.53,"Amount":16357768.0,"Average":23.202507801418438},{"Open":14.66,"Close":14.78,"High":14.89,"Low":14.59,"TurnoverRate":4.76,"Amount":22216760.0,"Average":23.34183652027737},{"Open":14.81,"Close":15.02,"High":15.16,"Low":14.75,"TurnoverRate":7.42,"Amount":35131081.0,"Average":23.682810435486047},{"Open":15.1,"Close":15.34,"High":15.36,"Low":14.96,"TurnoverRate":11.57,"Amount":55477616.0,"Average":23.98202394847188},{"Open":15.39,"Close":15.75,"High":15.77,"Low":15.08,"TurnoverRate":15.38,"Amount":75133007.0,"Average":24.41999772483505},{"Open":15.64,"Close":15.87,"High":15.98,"Low":15.5,"TurnoverRate":12.06,"Amount":60152354.0,"Average":24.929484852252475},{"Open":15.78,"Close":16.09,"High":16.09,"Low":15.74,"TurnoverRate":10.22,"Amount":51498487.0,"Average":25.199885985515756},{"Open":16.12,"Close":15.98,"High":16.61,"Low":15.98,"TurnoverRate":10.68,"Amount":55018334.0,"Average":25.755235464844116},{"Open":15.98,"Close":16.5,"High":16.61,"Low":15.94,"TurnoverRate":9.22,"Amount":47414754.0,"Average":25.719964198535394},{"Open":16.5,"Close":16.65,"High":16.83,"Low":16.27,"TurnoverRate":10.25,"Amount":53582149.0,"Average":26.129985857797717},{"Open":16.82,"Close":16.39,"High":16.82,"Low":16.18,"TurnoverRate":10.56,"Amount":54740302.0,"Average":25.906437292948414},{"Open":16.36,"Close":15.44,"High":16.41,"Low":15.36,"TurnoverRate":8.61,"Amount":43309800.0,"Average":25.147950296132855},{"Open":15.53,"Close":15.75,"High":15.9,"Low":15.38,"TurnoverRate":5.28,"Amount":26134641.0,"Average":24.72997823618471}]	[{"Open":15.84,"Close":16.09,"High":16.12,"Low":15.84,"TurnoverRate":5.56,"Amount":28101304.0,"Average":25.27550278827127},{"Open":16.06,"Close":15.89,"High":16.32,"Low":15.77,"TurnoverRate":7.57,"Amount":38208311.0,"Average":25.221672057561555},{"Open":15.94,"Close":15.81,"High":16.03,"Low":15.78,"TurnoverRate":6.62,"Amount":33300017.0,"Average":25.160571968265963},{"Open":15.75,"Close":15.58,"High":15.79,"Low":15.28,"TurnoverRate":6.59,"Amount":32353300.0,"Average":24.536098892765054},{"Open":15.55,"Close":15.0,"High":15.8,"Low":15.0,"TurnoverRate":6.43,"Amount":31321785.0,"Average":24.33705128205128},{"Open":15.11,"Close":14.77,"High":15.16,"Low":14.65,"TurnoverRate":4.48,"Amount":20932607.0,"Average":23.38316242180518},{"Open":14.83,"Close":15.25,"High":15.33,"Low":14.71,"TurnoverRate":4.39,"Amount":20924150.0,"Average":23.856059742332686},{"Open":15.23,"Close":15.36,"High":15.42,"Low":15.06,"TurnoverRate":3.36,"Amount":16238497.0,"Average":24.175222569599523},{"Open":15.34,"Close":15.18,"High":15.51,"Low":15.14,"TurnoverRate":3.32,"Amount":16084782.0,"Average":24.194918772563177},{"Open":15.21,"Close":15.4,"High":15.41,"Low":15.1,"TurnoverRate":3.46,"Amount":16730572.0,"Average":24.177127167630058}]
[{"Open":15.8,"Close":15.43,"High":15.8,"Low":15.34,"TurnoverRate":3.39,"Amount":16595206.0,"Average":24.447857984678844},{"Open":15.44,"Close":15.43,"High":15.53,"Low":15.18,"TurnoverRate":1.79,"Amount":8700399.0,"Average":24.309580888516344},{"Open":15.45,"Close":15.3,"High":15.46,"Low":15.27,"TurnoverRate":1.74,"Amount":8434765.0,"Average":24.300677038317488},{"Open":15.41,"Close":15.69,"High":15.73,"Low":15.41,"TurnoverRate":2.64,"Amount":13010964.0,"Average":24.674689929831217},{"Open":15.69,"Close":16.0,"High":16.01,"Low":15.69,"TurnoverRate":2.8,"Amount":14120215.0,"Average":25.18319065453897},{"Open":15.91,"Close":15.89,"High":16.03,"Low":15.82,"TurnoverRate":2.46,"Amount":12371202.0,"Average":25.108995331844937},{"Open":15.85,"Close":15.82,"High":15.93,"Low":15.71,"TurnoverRate":1.92,"Amount":9559026.0,"Average":24.92575228161669},{"Open":15.86,"Close":15.84,"High":15.9,"Low":15.69,"TurnoverRate":2.06,"Amount":10293943.0,"Average":24.94896509936985},{"Open":15.84,"Close":15.82,"High":15.93,"Low":15.74,"TurnoverRate":1.49,"Amount":7436752.0,"Average":25.00589105581708},{"Open":15.82,"Close":15.91,"High":15.93,"Low":15.71,"TurnoverRate":2.11,"Amount":10584688.0,"Average":25.076256811182184},{"Open":15.91,"Close":16.07,"High":16.08,"Low":15.58,"TurnoverRate":2.83,"Amount":14253268.0,"Average":25.18245229681979},{"Open":16.32,"Close":16.77,"High":17.5,"Low":16.2,"TurnoverRate":17.2,"Amount":91158110.0,"Average":26.496369608185095},{"Open":16.66,"Close":16.59,"High":16.76,"Low":15.98,"TurnoverRate":9.88,"Amount":51075747.0,"Average":25.861137721518986},{"Open":16.56,"Close":16.05,"High":16.56,"Low":16.05,"TurnoverRate":5.35,"Amount":27496834.0,"Average":25.688372571001494},{"Open":15.96,"Close":16.77,"High":16.9,"Low":15.76,"TurnoverRate":9.1,"Amount":47438661.0,"Average":26.05374615553603},{"Open":16.58,"Close":16.6,"High":17.07,"Low":16.38,"TurnoverRate":5.51,"Amount":28995505.0,"Average":26.304549578154766},{"Open":16.46,"Close":16.7,"High":17.0,"Low":16.26,"TurnoverRate":6.8,"Amount":35784657.0,"Average":26.310313212263804},{"Open":16.44,"Close":16.43,"High":16.81,"Low":16.2,"TurnoverRate":4.8,"Amount":25156505.0,"Average":26.212884234656663},{"Open":16.49,"Close":15.77,"High":16.57,"Low":15.69,"TurnoverRate":5.83,"Amount":29630321.0,"Average":25.4250223099365},{"Open":15.74,"Close":16.07,"High":16.23,"Low":15.74,"TurnoverRate":4.29,"Amount":21714614.0,"Average":25.293668025626094},{"Open":16.07,"Close":16.3,"High":16.44,"Low":15.93,"TurnoverRate":3.99,"Amount":20425040.0,"Average":25.59849605213686},{"Open":16.3,"Close":16.24,"High":16.36,"Low":16.07,"TurnoverRate":2.55,"Amount":13089409.0,"Average":25.665507843137256},{"Open":16.37,"Close":16.32,"High":16.42,"Low":16.19,"TurnoverRate":3.24,"Amount":16677590.0,"Average":25.717178103315344},{"Open":16.36,"Close":16.18,"High":16.39,"Low":15.95,"TurnoverRate":3.4,"Amount":17355990.0,"Average":25.542295805739514},{"Open":16.18,"Close":16.43,"High":16.44,"Low":16.14,"TurnoverRate":4.48,"Amount":23123590.0,"Average":25.83641340782123},{"Open":16.43,"Close":16.83,"High":16.98,"Low":16.33,"TurnoverRate":10.48,"Amount":55437781.0,"Average":26.45184702738811},{"Open":17.03,"Close":17.23,"High":17.49,"Low":16.59,"TurnoverRate":18.54,"Amount":100716842.0,"Average":27.157644933398046},{"Open":17.12,"Close":17.02,"High":17.55,"Low":16.85,"TurnoverRate":11.93,"Amount":64692672.0,"Average":27.12253563642462},{"Open":17.05,"Close":17.19,"High":17.36,"Low":16.68,"TurnoverRate":8.65,"Amount":46666584.0,"Average":26.990505494505495},{"Open":17.19,"Close":17.33,"High":17.52,"Low":16.91,"TurnoverRate":10.51,"Amount":57168070.0,"Average":27.185348804032525}]	[{"Open":17.3,"Close":16.68,"High":17.3,"Low":16.5,"TurnoverRate":10.02,"Amount":52960662.0,"Average":26.435390835579515},{"Open":16.55,"Close":16.54,"High":16.73,"Low":16.38,"TurnoverRate":6.35,"Amount":33174074.0,"Average":26.104874095058232},{"Open":16.65,"Close":17.17,"High":17.25,"Low":16.5,"TurnoverRate":9.87,"Amount":52745281.0,"Average":26.732188434443263},{"Open":17.22,"Close":16.97,"High":17.22,"Low":16.88,"TurnoverRate":5.08,"Amount":27275897.0,"Average":26.830510525280346},{"Open":16.97,"Close":16.82,"High":17.07,"Low":16.71,"TurnoverRate":4.64,"Amount":24746788.0,"Average":26.689805867126832},{"Open":16.82,"Close":16.6,"High":16.87,"Low":16.46,"TurnoverRate":4.85,"Amount":25445683.0,"Average":26.257025074811683},{"Open":16.65,"Close":16.22,"High":16.65,"Low":16.2,"TurnoverRate":4.29,"Amount":22245627.0,"Average":25.92428271763198},{"Open":16.15,"Close":16.3,"High":16.39,"Low":16.12,"TurnoverRate":2.93,"Amount":15066654.0,"Average":25.675961145194275},{"Open":16.3,"Close":16.05,"High":16.3,"Low":15.93,"TurnoverRate":3.87,"Amount":19646940.0,"Average":25.413193636010867},{"Open":16.01,"Close":15.78,"High":16.11,"Low":15.75,"TurnoverRate":4.84,"Amount":24364258.0,"Average":25.164488741995456}]
[{"Open":15.62,"Close":15.68,"High":15.94,"Low":15.43,"TurnoverRate":6.51,"Amount":32164465.0,"Average":24.698199339629884},{"Open":15.61,"Close":14.39,"High":15.61,"Low":14.27,"TurnoverRate":6.33,"Amount":29639624.0,"Average":23.424977475697464},{"Open":14.61,"Close":14.51,"High":14.73,"Low":14.16,"TurnoverRate":7.16,"Amount":32710576.0,"Average":22.84258100558659},{"Open":14.53,"Close":15.69,"High":15.86,"Low":13.44,"TurnoverRate":14.55,"Amount":67462941.0,"Average":23.183141237113404},{"Open":15.69,"Close":15.68,"High":16.36,"Low":15.37,"TurnoverRate":13.47,"Amount":67364855.0,"Average":25.001801885391924},{"Open":15.61,"Close":14.09,"High":15.61,"Low":14.09,"TurnoverRate":9.39,"Amount":43435595.0,"Average":23.127413343272455},{"Open":13.89,"Close":15.11,"High":15.43,"Low":13.25,"TurnoverRate":20.9,"Amount":94413529.0,"Average":22.591292352603368},{"Open":14.37,"Close":15.39,"High":15.39,"Low":14.37,"TurnoverRate":10.74,"Amount":50822363.0,"Average":23.662521184467828},{"Open":14.92,"Close":13.84,"High":15.13,"Low":13.84,"TurnoverRate":2.62,"Amount":46609474.0,"Average":22.199216041150695},{"Open":13.8,"Close":13.71,"High":13.94,"Low":13.39,"TurnoverRate":1.66,"Amount":28794105.0,"Average":21.72484155726573},{"Open":13.57,"Close":14.03,"High":14.25,"Low":13.36,"TurnoverRate":1.58,"Amount":27955071.0,"Average":22.072697196999606},{"Open":13.86,"Close":14.0,"High":14.52,"Low":13.8,"TurnoverRate":1.18,"Amount":20890117.0,"Average":22.16928472885493},{"Open":13.91,"Close":14.14,"High":14.24,"Low":13.89,"TurnoverRate":1.07,"Amount":19071264.0,"Average":22.318623756582795},{"Open":14.14,"Close":14.63,"High":14.71,"Low":14.02,"TurnoverRate":1.26,"Amount":22924375.0,"Average":22.803516363274646},{"Open":14.63,"Close":14.64,"High":14.93,"Low":14.09,"TurnoverRate":1.54,"Amount":28330124.0,"Average":22.943087139617752},{"Open":14.61,"Close":14.22,"High":14.66,"Low":14.09,"TurnoverRate":1.02,"Amount":18418789.0,"Average":22.646980204106725},{"Open":14.21,"Close":14.2,"High":14.27,"Low":13.81,"TurnoverRate":0.88,"Amount":15584371.0,"Average":22.149475554292213},{"Open":13.89,"Close":14.14,"High":14.28,"Low":13.83,"TurnoverRate":0.71,"Amount":12657718.0,"Average":22.22992272567615},{"Open":14.09,"Close":14.42,"High":14.43,"Low":13.96,"TurnoverRate":0.83,"Amount":15046723.0,"Average":22.633458182912154},{"Open":14.41,"Close":14.31,"High":14.44,"Low":14.21,"TurnoverRate":1.01,"Amount":18260018.0,"Average":22.691708711320988},{"Open":14.25,"Close":14.98,"High":15.14,"Low":14.21,"TurnoverRate":1.08,"Amount":20200224.0,"Average":23.404268335071254},{"Open":15.02,"Close":14.82,"High":15.16,"Low":14.62,"TurnoverRate":0.58,"Amount":10911988.0,"Average":23.461595355837453},{"Open":14.67,"Close":14.77,"High":14.95,"Low":14.66,"TurnoverRate":0.51,"Amount":9563942.0,"Average":23.41807541625857},{"Open":14.73,"Close":15.65,"High":15.72,"Low":14.53,"TurnoverRate":2.44,"Amount":46922941.0,"Average":24.038391905737704},{"Open":15.41,"Close":15.73,"High":16.21,"Low":15.11,"TurnoverRate":2.02,"Amount":39754301.0,"Average":24.644659971483478},{"Open":15.63,"Close":16.11,"High":16.25,"Low":15.11,"TurnoverRate":2.62,"Amount":52337565.0,"Average":24.958304721030043},{"Open":16.19,"Close":17.21,"High":17.38,"Low":15.87,"TurnoverRate":3.16,"Amount":66814215.0,"Average":26.420267705326427},{"Open":16.87,"Close":17.23,"High":17.35,"Low":16.68,"TurnoverRate":2.69,"Amount":57583194.0,"Average":26.795343880874825},{"Open":17.03,"Close":16.38,"High":17.11,"Low":16.33,"TurnoverRate":2.01,"Amount":42220800.0,"Average":26.214330063330436},{"Open":16.34,"Close":16.89,"High":17.27,"Low":16.28,"TurnoverRate":1.76,"Amount":37677714.0,"Average":26.706630280691805}]	[{"Open":16.89,"Close":16.97,"High":17.23,"Low":16.59,"TurnoverRate":1.36,"Amount":29264810.0,"Average":26.80418574830555},{"Open":16.93,"Close":16.61,"High":17.1,"Low":16.6,"TurnoverRate":0.74,"Amount":15632573.0,"Average":26.558907577302072},{"Open":16.49,"Close":16.01,"High":16.77,"Low":15.85,"TurnoverRate":1.13,"Amount":23297991.0,"Average":25.803512016834645},{"Open":15.95,"Close":16.22,"High":16.44,"Low":15.89,"TurnoverRate":1.68,"Amount":34289389.0,"Average":25.465569253620497},{"Open":16.22,"Close":16.68,"High":16.97,"Low":15.88,"TurnoverRate":1.38,"Amount":28685384.0,"Average":25.936151898734177},{"Open":16.61,"Close":16.74,"High":17.02,"Low":16.53,"TurnoverRate":0.66,"Amount":13970297.0,"Average":26.408879017013234},{"Open":16.81,"Close":16.52,"High":17.0,"Low":15.98,"TurnoverRate":1.49,"Amount":30741333.0,"Average":25.729271007700035},{"Open":16.39,"Close":16.84,"High":17.1,"Low":16.05,"TurnoverRate":2.24,"Amount":47438729.0,"Average":26.417959013198196},{"Open":16.66,"Close":17.28,"High":17.35,"Low":16.58,"TurnoverRate":1.96,"Amount":42376780.0,"Average":26.960669296348136},{"Open":17.19,"Close":18.25,"High":18.25,"Low":17.1,"TurnoverRate":2.79,"Amount":62692485.0,"Average":28.108180147058825}]
[{"Open":11.27,"Close":11.36,"High":11.37,"Low":11.17,"TurnoverRate":1.38,"Amount":19763852.0,"Average":17.932902640413754},{"Open":11.39,"Close":11.27,"High":11.41,"Low":11.23,"TurnoverRate":1.13,"Amount":16181176.0,"Average":17.913401970552417},{"Open":11.27,"Close":11.29,"High":11.44,"Low":11.19,"TurnoverRate":1.29,"Amount":18558368.0,"Average":18.002103016781454},{"Open":11.29,"Close":11.18,"High":11.36,"Low":11.16,"TurnoverRate":1.04,"Amount":14857409.0,"Average":17.89402505118632},{"Open":11.19,"Close":11.26,"High":11.34,"Low":11.16,"TurnoverRate":0.79,"Amount":11286252.0,"Average":17.85516848599905},{"Open":11.39,"Close":11.44,"High":11.48,"Low":11.25,"TurnoverRate":1.83,"Amount":26478874.0,"Average":18.058292300347816},{"Open":11.39,"Close":11.64,"High":11.69,"Low":11.36,"TurnoverRate":2.1,"Amount":30894231.0,"Average":18.364281638233372},{"Open":11.65,"Close":11.39,"High":11.69,"Low":11.36,"TurnoverRate":1.61,"Amount":23516279.0,"Average":18.243816136539955},{"Open":11.39,"Close":11.32,"High":11.47,"Low":11.32,"TurnoverRate":0.98,"Amount":14251788.0,"Average":18.09750857142857},{"Open":11.31,"Close":10.96,"High":11.32,"Low":10.94,"TurnoverRate":1.6,"Amount":22451972.0,"Average":17.551572858036273},{"Open":10.97,"Close":11.04,"High":11.11,"Low":10.94,"TurnoverRate":0.76,"Amount":10738236.0,"Average":17.54613725490196},{"Open":11.04,"Close":11.06,"High":11.13,"Low":10.98,"TurnoverRate":0.59,"Amount":8235696.0,"Average":17.537683134582622},{"Open":11.06,"Close":10.97,"High":11.09,"Low":10.84,"TurnoverRate":0.66,"Amount":9132867.0,"Average":17.27419519576319},{"Open":10.95,"Close":11.14,"High":11.35,"Low":10.88,"TurnoverRate":1.07,"Amount":15100883.0,"Average":17.6042002797855},{"Open":11.12,"Close":11.36,"High":11.43,"Low":11.12,"TurnoverRate":0.94,"Amount":13377257.0,"Average":17.881642828498865},{"Open":11.41,"Close":11.32,"High":11.57,"Low":11.31,"TurnoverRate":1.04,"Amount":14915797.0,"Average":17.994688140909638},{"Open":11.3,"Close":11.37,"High":11.46,"Low":11.27,"TurnoverRate":0.94,"Amount":13432395.0,"Average":17.94575150300601},{"Open":11.38,"Close":11.3,"High":11.38,"Low":11.19,"TurnoverRate":0.96,"Amount":13757286.0,"Average":17.824936512049753},{"Open":11.35,"Close":11.36,"High":11.64,"Low":11.25,"TurnoverRate":1.38,"Amount":19849510.0,"Average":17.992666787527195},{"Open":11.35,"Close":11.25,"High":11.36,"Low":11.2,"TurnoverRate":0.72,"Amount":10175776.0,"Average":17.786708617374586},{"Open":11.32,"Close":11.18,"High":11.32,"Low":11.1,"TurnoverRate":0.72,"Amount":10181410.0,"Average":17.712961029923452},{"Open":11.18,"Close":11.14,"High":11.23,"Low":11.04,"TurnoverRate":0.71,"Amount":10020174.0,"Average":17.594686567164178},{"Open":11.12,"Close":11.22,"High":11.34,"Low":11.05,"TurnoverRate":0.93,"Amount":13107836.0,"Average":17.70372231226364},{"Open":11.25,"Close":11.56,"High":11.66,"Low":11.18,"TurnoverRate":1.87,"Amount":27072862.0,"Average":18.14048646475476},{"Open":11.57,"Close":11.49,"High":11.62,"Low":11.39,"TurnoverRate":1.16,"Amount":16784936.0,"Average":18.157654694937257},{"Open":11.28,"Close":11.53,"High":11.55,"Low":11.28,"TurnoverRate":0.84,"Amount":12144570.0,"Average":18.128929690998657},{"Open":11.47,"Close":11.4,"High":11.53,"Low":11.34,"TurnoverRate":0.99,"Amount":14325865.0,"Average":18.004103305265804},{"Open":11.44,"Close":11.41,"High":11.44,"Low":11.35,"TurnoverRate":0.69,"Amount":9887089.0,"Average":18.01255055565677},{"Open":11.42,"Close":11.46,"High":11.5,"Low":11.38,"TurnoverRate":0.8,"Amount":11627577.0,"Average":18.07489040882947},{"Open":11.41,"Close":11.48,"High":11.5,"Low":11.32,"TurnoverRate":0.95,"Amount":13745582.0,"Average":18.02462890112772}]	[{"Open":11.43,"Close":11.32,"High":11.47,"Low":11.31,"TurnoverRate":0.65,"Amount":9341054.0,"Average":17.953207764751106},{"Open":11.32,"Close":11.15,"High":11.32,"Low":11.01,"TurnoverRate":0.86,"Amount":12075142.0,"Average":17.581744321490973},{"Open":11.11,"Close":11.07,"High":11.17,"Low":11.07,"TurnoverRate":0.47,"Amount":6620394.0,"Average":17.55141569459173},{"Open":11.06,"Close":10.95,"High":11.06,"Low":10.81,"TurnoverRate":0.76,"Amount":10452669.0,"Average":17.223049925852695},{"Open":10.86,"Close":11.0,"High":11.0,"Low":10.86,"TurnoverRate":0.4,"Amount":5547461.0,"Average":17.29258416458853},{"Open":11.0,"Close":11.09,"High":11.25,"Low":10.96,"TurnoverRate":0.62,"Amount":8649199.0,"Average":17.551134334415586},{"Open":11.09,"Close":11.13,"High":11.16,"Low":11.02,"TurnoverRate":0.35,"Amount":4918568.0,"Average":17.51003203987184},{"Open":11.16,"Close":10.87,"High":11.16,"Low":10.78,"TurnoverRate":0.94,"Amount":12930481.0,"Average":17.192502326818243},{"Open":10.41,"Close":10.75,"High":11.1,"Low":10.2,"TurnoverRate":2.15,"Amount":28702307.0,"Average":16.69515297812936},{"Open":10.57,"Close":10.4,"High":10.69,"Low":10.4,"TurnoverRate":1.15,"Amount":15357943.0,"Average":16.633751759991334}]
[{"Open":10.5,"Close":10.27,"High":10.59,"Low":10.25,"TurnoverRate":0.89,"Amount":11648383.0,"Average":16.42467992103779},{"Open":10.27,"Close":10.12,"High":10.47,"Low":9.89,"TurnoverRate":1.23,"Amount":15771286.0,"Average":15.990353847713678},{"Open":10.01,"Close":10.11,"High":10.12,"Low":9.96,"TurnoverRate":0.67,"Amount":8481877.0,"Average":15.874746397155157},{"Open":10.11,"Close":9.82,"High":10.11,"Low":9.78,"TurnoverRate":0.83,"Amount":10462725.0,"Average":15.674494382022472},{"Open":9.82,"Close":9.93,"High":9.97,"Low":9.8,"TurnoverRate":0.37,"Amount":4698731.0,"Average":15.672885256837892},{"Open":10.03,"Close":10.22,"High":10.23,"Low":9.99,"TurnoverRate":0.57,"Amount":7288486.0,"Average":16.03627282728273},{"Open":10.19,"Close":10.22,"High":10.27,"Low":10.17,"TurnoverRate":0.31,"Amount":4064891.0,"Average":16.143332009531374},{"Open":10.16,"Close":10.09,"High":10.27,"Low":10.0,"TurnoverRate":0.46,"Amount":5842437.0,"Average":15.958582354547937},{"Open":10.07,"Close":10.19,"High":10.2,"Low":10.05,"TurnoverRate":0.36,"Amount":4645727.0,"Average":15.997682506887053},{"Open":10.18,"Close":10.12,"High":10.19,"Low":10.02,"TurnoverRate":0.37,"Amount":4692535.0,"Average":15.98274863760218},{"Open":10.12,"Close":10.06,"High":10.16,"Low":10.03,"TurnoverRate":0.39,"Amount":4919394.0,"Average":15.956516380149205},{"Open":10.06,"Close":10.09,"High":10.15,"Low":9.96,"TurnoverRate":0.35,"Amount":4477147.0,"Average":15.865155917788803},{"Open":10.09,"Close":10.12,"High":10.26,"Low":10.08,"TurnoverRate":0.87,"Amount":11137970.0,"Average":16.0906818838486},{"Open":10.2,"Close":9.98,"High":10.2,"Low":9.94,"TurnoverRate":0.52,"Amount":6588783.0,"Average":15.819406962785115},{"Open":10.04,"Close":9.91,"High":10.07,"Low":9.86,"TurnoverRate":0.57,"Amount":7206431.0,"Average":15.724265764782894},{"Open":9.96,"Close":9.93,"High":10.02,"Low":9.85,"TurnoverRate":0.42,"Amount":5291539.0,"Average":15.720555555555556},{"Open":9.93,"Close":9.86,"High":10.0,"Low":9.84,"TurnoverRate":0.46,"Amount":5746526.0,"Average":15.619804294645284},{"Open":9.84,"Close":9.78,"High":9.9,"Low":9.78,"TurnoverRate":0.39,"Amount":4882787.0,"Average":15.575078149920255},{"Open":9.84,"Close":9.48,"High":9.86,"Low":9.42,"TurnoverRate":0.76,"Amount":9197383.0,"Average":15.099955672303398},{"Open":9.52,"Close":9.3,"High":9.52,"Low":9.22,"TurnoverRate":0.5,"Amount":5932190.0,"Average":14.723727972201539},{"Open":9.3,"Close":9.49,"High":9.55,"Low":9.27,"TurnoverRate":0.37,"Amount":4452752.0,"Average":14.922091152815014},{"Open":9.49,"Close":9.59,"High":9.65,"Low":9.38,"TurnoverRate":0.33,"Amount":3983041.0,"Average":15.15040319513123},{"Open":9.6,"Close":9.55,"High":9.62,"Low":9.42,"TurnoverRate":0.44,"Amount":5280724.0,"Average":15.087782857142857},{"Open":9.55,"Close":9.59,"High":9.65,"Low":9.48,"TurnoverRate":0.24,"Amount":2937804.0,"Average":15.15112944816916},{"Open":9.61,"Close":9.66,"High":9.74,"Low":9.59,"TurnoverRate":0.31,"Amount":3829672.0,"Average":15.312562974810076},{"Open":9.73,"Close":9.61,"High":9.73,"Low":9.53,"TurnoverRate":0.25,"Amount":3040545.0,"Average":15.21033016508254},{"Open":9.61,"Close":9.62,"High":9.69,"Low":9.54,"TurnoverRate":0.55,"Amount":6649300.0,"Average":15.226242271582322},{"Open":9.65,"Close":9.66,"High":9.73,"Low":9.6,"TurnoverRate":0.5,"Amount":6128131.0,"Average":15.266893373193822},{"Open":9.67,"Close":9.7,"High":9.72,"Low":9.59,"TurnoverRate":0.35,"Amount":4221329.0,"Average":15.28913074972836},{"Open":9.7,"Close":9.83,"High":9.89,"Low":9.69,"TurnoverRate":0.47,"Amount":5900959.0,"Average":15.541108770081644}]	[{"Open":9.88,"Close":9.89,"High":9.92,"Low":9.76,"TurnoverRate":0.35,"Amount":4381937.0,"Average":15.582990753911806},{"Open":9.88,"Close":10.1,"High":10.21,"Low":9.83,"TurnoverRate":0.86,"Amount":10977143.0,"Average":15.931992743105951},{"Open":10.06,"Close":10.21,"High":10.33,"Low":9.98,"TurnoverRate":1.3,"Amount":16760897.0,"Average":16.1038595311299},{"Open":10.18,"Close":10.25,"High":10.29,"Low":10.0,"TurnoverRate":0.92,"Amount":11897026.0,"Average":16.087932386747802},{"Open":10.24,"Close":10.06,"High":10.26,"Low":10.04,"TurnoverRate":0.45,"Amount":5733061.0,"Average":16.009664898073165},{"Open":10.0,"Close":10.27,"High":10.27,"Low":10.0,"TurnoverRate":0.57,"Amount":7307627.0,"Average":16.099640890063892},{"Open":10.28,"Close":10.16,"High":10.28,"Low":10.08,"TurnoverRate":0.41,"Amount":5316461.0,"Average":16.037589743589745},{"Open":10.05,"Close":10.16,"High":10.21,"Low":10.05,"TurnoverRate":0.26,"Amount":3393485.0,"Average":16.06763731060606},{"Open":10.21,"Close":10.16,"High":10.3,"Low":10.12,"TurnoverRate":0.51,"Amount":6630231.0,"Average":16.128024811481392},{"Open":10.16,"Close":10.19,"High":10.37,"Low":10.13,"TurnoverRate":0.5,"Amount":6516017.0,"Average":16.148741016109046}]
[{"Open":10.69,"Close":10.36,"High":10.69,"Low":10.35,"TurnoverRate":0.77,"Amount":10198186.0,"Average":16.56894557270512},{"Open":10.37,"Close":9.96,"High":10.44,"Low":9.9,"TurnoverRate":0.77,"Amount":9874614.0,"Average":15.993867832847425},{"Open":10.1,"Close":10.13,"High":10.41,"Low":10.01,"TurnoverRate":0.78,"Amount":10025120.0,"Average":16.07104841295287},{"Open":10.04,"Close":9.78,"High":10.04,"Low":9.73,"TurnoverRate":0.96,"Amount":12019963.0,"Average":15.600211550940948},{"Open":9.78,"Close":10.05,"High":10.12,"Low":9.75,"TurnoverRate":0.55,"Amount":6939772.0,"Average":15.765043162199001},{"Open":10.23,"Close":10.18,"High":10.3,"Low":10.01,"TurnoverRate":0.44,"Amount":5597418.0,"Average":16.01092105263158},{"Open":10.18,"Close":10.41,"High":10.43,"Low":10.12,"TurnoverRate":0.51,"Amount":6687957.0,"Average":16.335996580361506},{"Open":10.41,"Close":10.41,"High":10.46,"Low":10.33,"TurnoverRate":0.53,"Amount":6979002.0,"Average":16.409597930872327},{"Open":10.41,"Close":10.38,"High":10.46,"Low":10.28,"TurnoverRate":0.44,"Amount":5799284.0,"Average":16.39605315238903},{"Open":10.37,"Close":10.19,"High":10.38,"Low":10.15,"TurnoverRate":0.47,"Amount":6135656.0,"Average":16.150713345617266},{"Open":10.15,"Close":10.31,"High":10.41,"Low":10.07,"TurnoverRate":0.43,"Amount":5615557.0,"Average":16.286418213457075},{"Open":10.31,"Close":10.31,"High":10.36,"Low":10.19,"TurnoverRate":0.46,"Amount":6011691.0,"Average":16.239035656401946},{"Open":10.36,"Close":10.57,"High":10.62,"Low":10.21,"TurnoverRate":0.91,"Amount":12104393.0,"Average":16.61322124622564},{"Open":10.62,"Close":10.61,"High":10.86,"Low":10.55,"TurnoverRate":1.05,"Amount":14163583.0,"Average":16.889557595993324},{"Open":10.53,"Close":10.65,"High":10.68,"Low":10.39,"TurnoverRate":0.66,"Amount":8777397.0,"Average":16.69976598173516},{"Open":10.69,"Close":10.77,"High":10.78,"Low":10.61,"TurnoverRate":0.53,"Amount":7200440.0,"Average":16.91832706766917},{"Open":10.77,"Close":10.68,"High":10.83,"Low":10.59,"TurnoverRate":0.55,"Amount":7445021.0,"Average":16.88596280335677},{"Open":10.69,"Close":10.73,"High":10.8,"Low":10.6,"TurnoverRate":0.61,"Amount":8272863.0,"Average":16.914461255367},{"Open":10.77,"Close":10.44,"High":10.87,"Low":10.26,"TurnoverRate":1.05,"Amount":13994658.0,"Average":16.646435113595814},{"Open":10.54,"Close":10.62,"High":10.75,"Low":10.49,"TurnoverRate":0.77,"Amount":10416001.0,"Average":16.829861043787364},{"Open":10.76,"Close":10.49,"High":10.76,"Low":10.35,"TurnoverRate":0.8,"Amount":10605870.0,"Average":16.618411156377313},{"Open":10.59,"Close":10.71,"High":10.75,"Low":10.54,"TurnoverRate":1.24,"Amount":16728346.0,"Average":16.899026164259016},{"Open":10.69,"Close":10.82,"High":10.87,"Low":10.63,"TurnoverRate":0.83,"Amount":11350585.0,"Average":17.08396297411198},{"Open":10.92,"Close":10.83,"High":10.92,"Low":10.82,"TurnoverRate":0.83,"Amount":11389747.0,"Average":17.179105580693815},{"Open":10.93,"Close":10.74,"High":10.93,"Low":10.68,"TurnoverRate":0.79,"Amount":10783974.0,"Average":17.044371740161214},{"Open":10.75,"Close":10.6,"High":10.85,"Low":10.55,"TurnoverRate":0.66,"Amount":8847234.0,"Average":16.871155606407324},{"Open":10.6,"Close":10.23,"High":10.75,"Low":10.23,"TurnoverRate":0.71,"Amount":9357857.0,"Average":16.431706760316068},{"Open":10.27,"Close":10.08,"High":10.3,"Low":9.55,"TurnoverRate":0.98,"Amount":12470717.0,"Average":15.833820467242255},{"Open":10.21,"Close":10.33,"High":10.46,"Low":10.21,"TurnoverRate":0.72,"Amount":9486544.0,"Average":16.378701657458564},{"Open":10.3,"Close":10.39,"High":10.44,"Low":10.08,"TurnoverRate":0.73,"Amount":9434373.0,"Average":16.215835338604332}]	[{"Open":10.42,"Close":10.1,"High":10.42,"Low":10.08,"TurnoverRate":0.61,"Amount":7959424.0,"Average":16.213941739661845},{"Open":10.12,"Close":9.6,"High":10.12,"Low":9.59,"TurnoverRate":0.8,"Amount":9989992.0,"Average":15.558311789440896},{"Open":9.77,"Close":9.99,"High":10.02,"Low":9.66,"TurnoverRate":0.81,"Amount":10113392.0,"Average":15.556671281341332},{"Open":10.18,"Close":10.04,"High":10.2,"Low":9.93,"TurnoverRate":0.82,"Amount":10473403.0,"Average":15.950964057264697},{"Open":10.03,"Close":10.24,"High":10.28,"Low":9.96,"TurnoverRate":0.65,"Amount":8310545.0,"Average":16.0963490218865},{"Open":10.34,"Close":10.28,"High":10.36,"Low":10.19,"TurnoverRate":0.63,"Amount":8238196.0,"Average":16.236097753251872},{"Open":10.25,"Close":10.46,"High":10.55,"Low":10.19,"TurnoverRate":1.2,"Amount":15847679.0,"Average":16.45486346173814},{"Open":10.46,"Close":10.39,"High":10.51,"Low":10.31,"TurnoverRate":0.86,"Amount":11333222.0,"Average":16.39644386574074},{"Open":10.36,"Close":10.56,"High":10.65,"Low":10.18,"TurnoverRate":2.24,"Amount":29629781.0,"Average":16.519726248884925},{"Open":10.36,"Close":10.75,"High":10.87,"Low":10.25,"TurnoverRate":2.35,"Amount":31603916.0,"Average":16.798977302928826}]
[{"Open":9.83,"Close":9.73,"High":9.83,"Low":9.61,"TurnoverRate":0.56,"Amount":6873098.0,"Average":15.40362617660242},{"Open":9.78,"Close":9.83,"High":9.85,"Low":9.62,"TurnoverRate":0.71,"Amount":8764537.0,"Average":15.435958083832336},{"Open":9.8,"Close":10.03,"High":10.05,"Low":9.78,"TurnoverRate":0.85,"Amount":10687903.0,"Average":15.715193353918542},{"Open":9.97,"Close":9.98,"High":10.05,"Low":9.83,"TurnoverRate":0.56,"Amount":7112858.0,"Average":15.753838316722037},{"Open":10.06,"Close":10.14,"High":10.18,"Low":9.8,"TurnoverRate":0.76,"Amount":9668798.0,"Average":15.973563522220386},{"Open":10.24,"Close":10.0,"High":10.24,"Low":9.96,"TurnoverRate":0.53,"Amount":6744802.0,"Average":15.858927815659534},{"Open":10.0,"Close":10.09,"High":10.14,"Low":9.78,"TurnoverRate":1.18,"Amount":14935595.0,"Average":15.77314922378287},{"Open":10.09,"Close":9.96,"High":10.09,"Low":9.87,"TurnoverRate":0.69,"Amount":8731589.0,"Average":15.707121784493614},{"Open":9.93,"Close":10.02,"High":10.11,"Low":9.75,"TurnoverRate":0.58,"Amount":7390502.0,"Average":15.805179640718563},{"Open":10.04,"Close":9.96,"High":10.11,"Low":9.8,"TurnoverRate":0.6,"Amount":7564979.0,"Average":15.69172163451566},{"Open":9.88,"Close":9.81,"High":9.88,"Low":9.62,"TurnoverRate":0.61,"Amount":7499302.0,"Average":15.373722837228373},{"Open":9.83,"Close":9.84,"High":9.98,"Low":9.81,"TurnoverRate":0.84,"Amount":10579543.0,"Average":15.657159982240639},{"Open":9.84,"Close":9.97,"High":9.99,"Low":9.75,"TurnoverRate":0.66,"Amount":8258312.0,"Average":15.640742424242424},{"Open":9.89,"Close":9.84,"High":10.0,"Low":9.68,"TurnoverRate":0.67,"Amount":8309941.0,"Average":15.54131475593791},{"Open":9.86,"Close":10.08,"High":10.08,"Low":9.86,"TurnoverRate":0.79,"Amount":10044340.0,"Average":15.812877833753149},{"Open":10.08,"Close":10.06,"High":10.14,"Low":9.93,"TurnoverRate":0.57,"Amount":7277576.0,"Average":15.876038394415358},{"Open":9.94,"Close":9.89,"High":10.1,"Low":9.89,"TurnoverRate":0.43,"Amount":5409714.0,"Average":15.771760932944606},{"Open":10.02,"Close":10.02,"High":10.11,"Low":9.81,"TurnoverRate":0.56,"Amount":7053111.0,"Average":15.789368703828073},{"Open":10.02,"Close":10.07,"High":10.12,"Low":9.96,"TurnoverRate":0.79,"Amount":10072127.0,"Average":15.889141820476416},{"Open":10.18,"Close":9.86,"High":10.19,"Low":9.86,"TurnoverRate":0.94,"Amount":11804542.0,"Average":15.758299292484315},{"Open":9.87,"Close":10.19,"High":10.28,"Low":9.84,"TurnoverRate":1.47,"Amount":18841531.0,"Average":16.00673774530626},{"Open":10.19,"Close":10.05,"High":10.25,"Low":10.0,"TurnoverRate":0.7,"Amount":9022294.0,"Average":16.002649875842497},{"Open":10.02,"Close":10.08,"High":10.3,"Low":9.99,"TurnoverRate":0.89,"Amount":11366274.0,"Average":15.968353470075863},{"Open":10.12,"Close":9.98,"High":10.12,"Low":9.88,"TurnoverRate":0.52,"Amount":6646968.0,"Average":15.837426733380987},{"Open":10.04,"Close":10.02,"High":10.04,"Low":9.88,"TurnoverRate":0.45,"Amount":5610933.0,"Average":15.721302885962455},{"Open":10.37,"Close":9.9,"High":10.37,"Low":9.77,"TurnoverRate":1.09,"Amount":13748265.0,"Average":15.712302857142857},{"Open":9.66,"Close":9.96,"High":10.01,"Low":9.66,"TurnoverRate":1.07,"Amount":13270039.0,"Average":15.564202439596528},{"Open":10.28,"Close":9.8,"High":10.28,"Low":9.77,"TurnoverRate":0.83,"Amount":10418527.0,"Average":15.650483701366982},{"Open":9.75,"Close":9.96,"High":10.12,"Low":9.75,"TurnoverRate":1.22,"Amount":15353954.0,"Average":15.773529895212656},{"Open":10.03,"Close":9.98,"High":10.03,"Low":9.74,"TurnoverRate":0.78,"Amount":9737622.0,"Average":15.600163409163729}]	[{"Open":9.93,"Close":10.19,"High":10.22,"Low":9.8,"TurnoverRate":2.48,"Amount":31639224.0,"Average":15.961670870749671},{"Open":10.19,"Close":10.15,"High":10.26,"Low":10.07,"TurnoverRate":1.03,"Amount":13226393.0,"Average":16.076811717515497},{"Open":10.12,"Close":10.08,"High":10.21,"Low":10.03,"TurnoverRate":0.64,"Amount":8167523.0,"Average":15.936630243902439},{"Open":10.07,"Close":9.69,"High":10.11,"Low":9.69,"TurnoverRate":0.79,"Amount":9895394.0,"Average":15.568587161736941},{"Open":9.71,"Close":10.12,"High":10.16,"Low":9.69,"TurnoverRate":1.27,"Amount":16121954.0,"Average":15.883698522167487},{"Open":10.11,"Close":10.23,"High":10.24,"Low":9.95,"TurnoverRate":0.65,"Amount":8345160.0,"Average":16.11034749034749},{"Open":10.21,"Close":10.27,"High":10.3,"Low":10.11,"TurnoverRate":0.83,"Amount":10725627.0,"Average":16.119066726780883},{"Open":10.25,"Close":10.13,"High":10.31,"Low":10.12,"TurnoverRate":0.5,"Amount":6512932.0,"Average":16.14109541511772},{"Open":10.1,"Close":10.23,"High":10.28,"Low":10.09,"TurnoverRate":0.42,"Amount":5440099.0,"Average":16.13315243179122},{"Open":10.25,"Close":10.25,"High":10.31,"Low":10.15,"TurnoverRate":0.48,"Amount":6184909.0,"Average":16.207832809224318}]
[{"Open":10.03,"Close":10.18,"High":10.18,"Low":9.86,"TurnoverRate":0.55,"Amount":6970348.0,"Average":15.921306532663317},{"Open":10.11,"Close":10.12,"High":10.25,"Low":10.0,"TurnoverRate":0.54,"Amount":6923856.0,"Average":15.997818853974122},{"Open":10.1,"Close":9.99,"High":10.1,"Low":9.8,"TurnoverRate":0.5,"Amount":6217623.0,"Average":15.6931423523473},{"Open":9.92,"Close":9.44,"High":9.92,"Low":9.39,"TurnoverRate":0.92,"Amount":11086035.0,"Average":15.132452907452908},{"Open":9.48,"Close":9.73,"High":9.75,"Low":9.41,"TurnoverRate":0.76,"Amount":9297060.0,"Average":15.266108374384237},{"Open":9.73,"Close":9.73,"High":9.83,"Low":9.53,"TurnoverRate":0.59,"Amount":7202310.0,"Average":15.320804084237396},{"Open":9.72,"Close":9.51,"High":9.72,"Low":9.41,"TurnoverRate":0.67,"Amount":8039833.0,"Average":15.089776651651652},{"Open":9.45,"Close":9.54,"High":9.57,"Low":9.27,"TurnoverRate":0.5,"Amount":5912951.0,"Average":14.879091595369905},{"Open":9.41,"Close":9.19,"High":9.5,"Low":9.12,"TurnoverRate":0.75,"Amount":8782592.0,"Average":14.718605664488017},{"Open":9.19,"Close":9.32,"High":9.44,"Low":8.97,"TurnoverRate":0.83,"Amount":9681308.0,"Average":14.639812490548918},{"Open":9.28,"Close":9.46,"High":9.47,"Low":9.09,"TurnoverRate":1.01,"Amount":11847149.0,"Average":14.698696029776675},{"Open":9.42,"Close":9.54,"High":9.59,"Low":9.35,"TurnoverRate":0.98,"Amount":11810294.0,"Average":15.00863387978142},{"Open":9.59,"Close":9.62,"High":9.67,"Low":9.48,"TurnoverRate":0.55,"Amount":6681841.0,"Average":15.241425638686131},{"Open":9.64,"Close":9.77,"High":9.78,"Low":9.55,"TurnoverRate":0.88,"Amount":10784490.0,"Average":15.364710072659923},{"Open":9.71,"Close":9.84,"High":9.87,"Low":9.71,"TurnoverRate":0.66,"Amount":8245673.0,"Average":15.505214366303122},{"Open":9.84,"Close":9.71,"High":9.86,"Low":9.61,"TurnoverRate":0.72,"Amount":8941030.0,"Average":15.431532619951675},{"Open":9.66,"Close":9.73,"High":9.84,"Low":9.61,"TurnoverRate":0.36,"Amount":4468728.0,"Average":15.446692015209125},{"Open":9.82,"Close":9.94,"High":10.02,"Low":9.72,"TurnoverRate":0.91,"Amount":11418291.0,"Average":15.66295061728395},{"Open":10.05,"Close":9.67,"High":10.09,"Low":9.52,"TurnoverRate":0.68,"Amount":8408907.0,"Average":15.55476692563818},{"Open":9.67,"Close":9.5,"High":9.72,"Low":9.38,"TurnoverRate":0.49,"Amount":5902222.0,"Average":15.08747955010225},{"Open":9.49,"Close":9.62,"High":9.76,"Low":9.49,"TurnoverRate":0.72,"Amount":8833924.0,"Average":15.24930778525807},{"Open":9.61,"Close":9.73,"High":9.82,"Low":9.5,"TurnoverRate":0.48,"Amount":5905762.0,"Average":15.403656755346896},{"Open":9.77,"Close":9.28,"High":9.84,"Low":9.22,"TurnoverRate":0.89,"Amount":10675842.0,"Average":15.013137392771762},{"Open":9.28,"Close":9.52,"High":9.6,"Low":9.28,"TurnoverRate":0.81,"Amount":9720162.0,"Average":15.016471496987487},{"Open":9.55,"Close":9.66,"High":9.66,"Low":9.53,"TurnoverRate":0.39,"Amount":4802478.0,"Average":15.2121571111815},{"Open":9.65,"Close":9.86,"High":9.86,"Low":9.55,"TurnoverRate":0.78,"Amount":9568675.0,"Average":15.386195529827946},{"Open":9.87,"Close":9.8,"High":9.91,"Low":9.68,"TurnoverRate":0.61,"Amount":7604100.0,"Average":15.509076075871915},{"Open":9.77,"Close":9.81,"High":9.85,"Low":9.75,"TurnoverRate":0.76,"Amount":9448067.0,"Average":15.491173962944744},{"Open":9.8,"Close":9.94,"High":9.99,"Low":9.77,"TurnoverRate":0.8,"Amount":9963783.0,"Average":15.639276408727044},{"Open":9.96,"Close":9.96,"High":9.99,"Low":9.84,"TurnoverRate":0.49,"Amount":6156951.0,"Average":15.710515437611635}]	[{"Open":10.01,"Close":10.0,"High":10.25,"Low":9.96,"TurnoverRate":0.63,"Amount":8036625.0,"Average":15.870112559241706},{"Open":9.96,"Close":10.2,"High":10.3,"Low":9.93,"TurnoverRate":1.11,"Amount":14264105.0,"Average":16.09944130925508},{"Open":10.26,"Close":11.23,"High":11.23,"Low":10.26,"TurnoverRate":5.3,"Amount":73246000.0,"Average":17.27459258036367},{"Open":12.01,"Close":10.89,"High":12.27,"Low":10.53,"TurnoverRate":8.53,"Amount":121164428.0,"Average":17.748088883680733},{"Open":10.72,"Close":10.73,"High":10.78,"Low":10.5,"TurnoverRate":4.68,"Amount":63094979.0,"Average":16.83969760862603},{"Open":10.78,"Close":10.46,"High":10.82,"Low":10.43,"TurnoverRate":3.34,"Amount":44408608.0,"Average":16.63929259245382},{"Open":10.52,"Close":10.48,"High":10.53,"Low":10.36,"TurnoverRate":1.58,"Amount":20872390.0,"Average":16.54306887532694},{"Open":10.39,"Close":10.41,"High":10.59,"Low":10.39,"TurnoverRate":1.96,"Amount":25918935.0,"Average":16.5637365797546},{"Open":10.32,"Close":10.53,"High":10.65,"Low":10.26,"TurnoverRate":2.2,"Amount":29259433.0,"Average":16.64359101251422},{"Open":10.49,"Close":10.49,"High":10.66,"Low":10.44,"TurnoverRate":1.49,"Amount":19828188.0,"Average":16.688989142328087}]
[{"Open":10.1,"Close":10.19,"High":10.19,"Low":10.05,"TurnoverRate":0.7,"Amount":8976661.0,"Average":16.038343755583348},{"Open":10.14,"Close":10.3,"High":10.31,"Low":10.11,"TurnoverRate":0.87,"Amount":11230907.0,"Average":16.173541186635944},{"Open":10.37,"Close":10.38,"High":10.43,"Low":10.3,"TurnoverRate":0.76,"Amount":10015922.0,"Average":16.38462620644528},{"Open":10.4,"Close":10.61,"High":10.75,"Low":10.37,"TurnoverRate":1.26,"Amount":16834180.0,"Average":16.644433458572276},{"Open":10.61,"Close":10.86,"High":10.88,"Low":10.61,"TurnoverRate":1.53,"Amount":20881596.0,"Average":17.07268089281334},{"Open":10.88,"Close":10.82,"High":10.91,"Low":10.76,"TurnoverRate":0.85,"Amount":11649801.0,"Average":17.12702293443105},{"Open":10.9,"Close":10.8,"High":10.9,"Low":10.68,"TurnoverRate":0.61,"Amount":8247331.0,"Average":17.036420161123736},{"Open":10.84,"Close":10.78,"High":10.84,"Low":10.63,"TurnoverRate":0.48,"Amount":6592364.0,"Average":17.034532299741603},{"Open":10.78,"Close":10.87,"High":10.87,"Low":10.68,"TurnoverRate":0.47,"Amount":6396982.0,"Average":17.08139385847797},{"Open":10.77,"Close":10.92,"High":10.95,"Low":10.76,"TurnoverRate":0.87,"Amount":11999264.0,"Average":17.183537161678363},{"Open":10.87,"Close":10.98,"High":10.98,"Low":10.62,"TurnoverRate":0.72,"Amount":9921060.0,"Average":17.263024186532103},{"Open":10.97,"Close":11.07,"High":11.08,"Low":10.93,"TurnoverRate":0.82,"Amount":11406732.0,"Average":17.367131546894033},{"Open":11.14,"Close":11.34,"High":11.37,"Low":11.02,"TurnoverRate":1.55,"Amount":21853329.0,"Average":17.663537827352087},{"Open":11.36,"Close":11.66,"High":11.72,"Low":11.21,"TurnoverRate":2.19,"Amount":31726006.0,"Average":18.146774581021564},{"Open":11.66,"Close":11.63,"High":11.77,"Low":11.56,"TurnoverRate":1.32,"Amount":19406817.0,"Average":18.349864788199696},{"Open":11.62,"Close":11.56,"High":12.1,"Low":11.48,"TurnoverRate":3.37,"Amount":49773054.0,"Average":18.454285714285714},{"Open":11.48,"Close":11.42,"High":11.93,"Low":11.37,"TurnoverRate":1.54,"Amount":22586554.0,"Average":18.31094770976895},{"Open":11.44,"Close":11.36,"High":11.55,"Low":11.21,"TurnoverRate":0.8,"Amount":11515612.0,"Average":17.923131517509727},{"Open":11.37,"Close":11.37,"High":11.46,"Low":11.27,"TurnoverRate":0.73,"Amount":10441767.0,"Average":17.87667693888033},{"Open":11.27,"Close":11.54,"High":11.62,"Low":11.15,"TurnoverRate":1.1,"Amount":15797833.0,"Average":18.025824965769054},{"Open":11.53,"Close":11.54,"High":11.64,"Low":11.51,"TurnoverRate":0.64,"Amount":9387879.0,"Average":18.257252042007},{"Open":11.62,"Close":11.8,"High":11.94,"Low":11.44,"TurnoverRate":1.05,"Amount":15597407.0,"Average":18.519837330800286},{"Open":11.77,"Close":11.59,"High":11.93,"Low":11.5,"TurnoverRate":0.82,"Amount":11998478.0,"Average":18.33508251833741},{"Open":11.69,"Close":11.61,"High":11.72,"Low":11.51,"TurnoverRate":0.77,"Amount":11290259.0,"Average":18.307538511431815},{"Open":11.66,"Close":11.63,"High":11.67,"Low":11.53,"TurnoverRate":0.5,"Amount":7292195.0,"Average":18.32209798994975},{"Open":11.68,"Close":11.63,"High":11.75,"Low":11.6,"TurnoverRate":0.43,"Amount":6395648.0,"Average":18.4153412035704},{"Open":11.63,"Close":11.69,"High":12.04,"Low":11.44,"TurnoverRate":1.1,"Amount":16177701.0,"Average":18.33582794967698},{"Open":11.69,"Close":11.5,"High":11.69,"Low":11.43,"TurnoverRate":1.08,"Amount":15709987.0,"Average":18.15134257654535},{"Open":11.59,"Close":11.46,"High":11.59,"Low":11.19,"TurnoverRate":1.02,"Amount":14690102.0,"Average":17.930064689368972},{"Open":11.43,"Close":11.16,"High":11.43,"Low":10.95,"TurnoverRate":1.17,"Amount":16403746.0,"Average":17.561017021732148}]	[{"Open":11.19,"Close":11.11,"High":11.22,"Low":11.02,"TurnoverRate":0.47,"Amount":6648370.0,"Average":17.59293463879333},{"Open":11.14,"Close":10.99,"High":11.16,"Low":10.89,"TurnoverRate":0.82,"Amount":11356084.0,"Average":17.39063399693721},{"Open":11.0,"Close":10.82,"High":11.14,"Low":10.73,"TurnoverRate":0.5,"Amount":6860003.0,"Average":17.1029743206183},{"Open":10.82,"Close":10.62,"High":10.83,"Low":10.5,"TurnoverRate":0.75,"Amount":10082763.0,"Average":16.824233272150842},{"Open":10.64,"Close":10.86,"High":10.9,"Low":10.64,"TurnoverRate":0.83,"Amount":11287267.0,"Average":17.045102688009663},{"Open":10.74,"Close":10.66,"High":10.84,"Low":10.64,"TurnoverRate":0.54,"Amount":7266335.0,"Average":16.93389652761594},{"Open":10.94,"Close":10.6,"High":10.94,"Low":10.58,"TurnoverRate":0.53,"Amount":7210440.0,"Average":16.925915492957746},{"Open":10.74,"Close":10.68,"High":10.74,"Low":10.53,"TurnoverRate":0.61,"Amount":8251673.0,"Average":16.7990085504886},{"Open":10.63,"Close":10.93,"High":10.94,"Low":10.62,"TurnoverRate":0.39,"Amount":5336732.0,"Average":17.13786769428388},{"Open":10.93,"Close":11.25,"High":11.27,"Low":10.92,"TurnoverRate":1.29,"Amount":18137323.0,"Average":17.53414829853055}]
[{"Open":10.86,"Close":10.75,"High":10.91,"Low":10.69,"TurnoverRate":0.53,"Amount":7180448.0,"Average":17.04355091383812},{"Open":10.65,"Close":10.83,"High":10.84,"Low":10.53,"TurnoverRate":0.71,"Amount":9656877.0,"Average":16.9300087657784},{"Open":10.83,"Close":10.84,"High":10.89,"Low":10.63,"TurnoverRate":0.57,"Amount":7793281.0,"Average":17.034493989071038},{"Open":10.84,"Close":10.61,"High":10.93,"Low":10.57,"TurnoverRate":0.41,"Amount":5554559.0,"Average":16.944963392312385},{"Open":10.63,"Close":10.64,"High":10.85,"Low":10.53,"TurnoverRate":0.85,"Amount":11517692.0,"Average":16.86091641048163},{"Open":10.64,"Close":10.62,"High":10.68,"Low":10.47,"TurnoverRate":0.51,"Amount":6784313.0,"Average":16.734861864824865},{"Open":10.64,"Close":10.57,"High":10.66,"Low":10.44,"TurnoverRate":0.57,"Amount":7657070.0,"Average":16.692980161325487},{"Open":10.56,"Close":10.91,"High":11.02,"Low":10.53,"TurnoverRate":1.4,"Amount":19146790.0,"Average":17.148938647559337},{"Open":11.0,"Close":11.07,"High":11.07,"Low":10.64,"TurnoverRate":1.38,"Amount":18934072.0,"Average":17.148874196177882},{"Open":11.09,"Close":10.73,"High":11.09,"Low":10.69,"TurnoverRate":1.0,"Amount":13654788.0,"Average":17.149947249434817},{"Open":10.75,"Close":10.87,"High":10.93,"Low":10.7,"TurnoverRate":0.68,"Amount":9291701.0,"Average":17.118093220338984},{"Open":11.03,"Close":10.94,"High":11.03,"Low":10.76,"TurnoverRate":0.66,"Amount":9133867.0,"Average":17.22396190835376},{"Open":11.08,"Close":10.66,"High":11.08,"Low":10.61,"TurnoverRate":0.53,"Amount":7229600.0,"Average":16.97487673162714},{"Open":10.66,"Close":10.79,"High":10.83,"Low":10.48,"TurnoverRate":0.76,"Amount":10228544.0,"Average":16.826030597137688},{"Open":10.74,"Close":10.87,"High":10.93,"Low":10.73,"TurnoverRate":0.56,"Amount":7729905.0,"Average":17.14708296362023},{"Open":11.02,"Close":11.0,"High":11.05,"Low":10.68,"TurnoverRate":1.05,"Amount":14485071.0,"Average":17.28735051915503},{"Open":11.0,"Close":10.76,"High":11.02,"Low":10.71,"TurnoverRate":0.81,"Amount":11078816.0,"Average":17.08375636083269},{"Open":10.7,"Close":10.75,"High":10.87,"Low":10.7,"TurnoverRate":0.64,"Amount":8762284.0,"Average":17.067167900272693},{"Open":10.76,"Close":10.52,"High":10.99,"Low":10.51,"TurnoverRate":0.6,"Amount":8099686.0,"Average":16.870831076858988},{"Open":10.54,"Close":10.35,"High":10.55,"Low":10.34,"TurnoverRate":0.46,"Amount":6085684.0,"Average":16.443350445825452},{"Open":10.33,"Close":10.23,"High":10.52,"Low":10.18,"TurnoverRate":0.77,"Amount":10096904.0,"Average":16.29847296206618},{"Open":10.27,"Close":10.07,"High":10.37,"Low":10.05,"TurnoverRate":0.59,"Amount":7550426.0,"Average":16.08527055815935},{"Open":9.87,"Close":10.82,"High":10.86,"Low":9.87,"TurnoverRate":1.32,"Amount":17584437.0,"Average":16.696199202430687},{"Open":10.82,"Close":10.91,"High":10.91,"Low":10.57,"TurnoverRate":1.17,"Amount":15949458.0,"Average":17.02546754910333},{"Open":11.01,"Close":11.19,"High":11.23,"Low":10.84,"TurnoverRate":1.15,"Amount":16221972.0,"Average":17.558146985604502},{"Open":11.34,"Close":11.49,"High":11.72,"Low":11.27,"TurnoverRate":2.35,"Amount":34038392.0,"Average":18.13349954717383},{"Open":11.49,"Close":11.37,"High":11.53,"Low":11.31,"TurnoverRate":1.42,"Amount":20467462.0,"Average":18.01079021471313},{"Open":11.39,"Close":11.77,"High":11.81,"Low":11.38,"TurnoverRate":1.45,"Amount":21320157.0,"Average":18.381030261229416},{"Open":11.77,"Close":11.77,"High":11.83,"Low":11.68,"TurnoverRate":0.61,"Amount":9040889.0,"Average":18.5340077900779},{"Open":11.84,"Close":11.71,"High":11.84,"Low":11.53,"TurnoverRate":0.44,"Amount":6567825.0,"Average":18.52700987306065}]	[{"Open":11.78,"Close":11.73,"High":11.89,"Low":11.56,"TurnoverRate":0.8,"Amount":11840936.0,"Average":18.49857209810967},{"Open":12.04,"Close":11.69,"High":12.04,"Low":11.46,"TurnoverRate":0.97,"Amount":14318047.0,"Average":18.358824208231823},{"Open":11.79,"Close":11.62,"High":11.8,"Low":11.54,"TurnoverRate":0.68,"Amount":10061080.0,"Average":18.413396778916546},{"Open":11.58,"Close":11.52,"High":11.72,"Low":11.48,"TurnoverRate":0.65,"Amount":9496263.0,"Average":18.272586107369637},{"Open":11.71,"Close":11.59,"High":11.71,"Low":11.41,"TurnoverRate":0.71,"Amount":10279636.0,"Average":18.210161204605846},{"Open":12.17,"Close":11.86,"High":12.17,"Low":11.59,"TurnoverRate":1.55,"Amount":23078760.0,"Average":15.519306031874118},{"Open":12.01,"Close":12.04,"High":12.1,"Low":11.69,"TurnoverRate":1.17,"Amount":17714400.0,"Average":15.73075215344996},{"Open":12.07,"Close":12.52,"High":12.92,"Low":11.9,"TurnoverRate":2.34,"Amount":36918307.0,"Average":16.402304513950597},{"Open":12.55,"Close":12.49,"High":12.65,"Low":12.31,"TurnoverRate":1.7,"Amount":26787322.0,"Average":16.378674411494956},{"Open":12.49,"Close":12.69,"High":12.77,"Low":12.34,"TurnoverRate":1.48,"Amount":23540373.0,"Average":16.59291816451681}]
[{"Open":12.51,"Close":12.65,"High":12.86,"Low":12.51,"TurnoverRate":1.37,"Amount":21934831.0,"Average":16.643774944988238},{"Open":12.86,"Close":13.16,"High":13.23,"Low":12.71,"TurnoverRate":1.68,"Amount":27646192.0,"Average":17.120505325736932},{"Open":13.16,"Close":12.97,"High":13.16,"Low":12.77,"TurnoverRate":1.34,"Amount":21923999.0,"Average":17.040260376185294},{"Open":12.86,"Close":12.89,"High":13.09,"Low":12.83,"TurnoverRate":1.08,"Amount":17565025.0,"Average":17.000604916763454},{"Open":12.91,"Close":12.77,"High":12.95,"Low":12.18,"TurnoverRate":1.17,"Amount":18987203.0,"Average":16.838597907059242},{"Open":12.84,"Close":12.86,"High":12.94,"Low":12.52,"TurnoverRate":1.14,"Amount":18433627.0,"Average":16.822072458477823},{"Open":13.09,"Close":12.72,"High":13.18,"Low":12.65,"TurnoverRate":1.7,"Amount":27560957.0,"Average":16.871300808031343},{"Open":12.71,"Close":12.67,"High":12.85,"Low":12.52,"TurnoverRate":0.82,"Amount":13132426.0,"Average":16.714300623647702},{"Open":12.75,"Close":12.86,"High":12.92,"Low":12.43,"TurnoverRate":1.57,"Amount":25316370.0,"Average":16.796954617834395},{"Open":12.85,"Close":13.08,"High":13.24,"Low":12.78,"TurnoverRate":1.38,"Amount":22679467.0,"Average":17.17490874668686},{"Open":13.08,"Close":12.71,"High":13.32,"Low":12.65,"TurnoverRate":1.4,"Amount":22759979.0,"Average":16.930729003942574},{"Open":12.71,"Close":12.59,"High":12.83,"Low":12.48,"TurnoverRate":1.09,"Amount":17365548.0,"Average":16.544919969512193},{"Open":12.61,"Close":12.63,"High":12.75,"Low":12.31,"TurnoverRate":1.04,"Amount":16406016.0,"Average":16.430661992989485},{"Open":12.61,"Close":12.52,"High":12.71,"Low":12.5,"TurnoverRate":0.78,"Amount":12376516.0,"Average":16.50862478324663},{"Open":12.52,"Close":12.5,"High":12.7,"Low":12.34,"TurnoverRate":0.9,"Amount":14157376.0,"Average":16.421964969261108},{"Open":12.55,"Close":12.6,"High":12.68,"Low":12.37,"TurnoverRate":0.92,"Amount":14531286.0,"Average":16.501573926868044},{"Open":12.64,"Close":12.76,"High":12.82,"Low":12.48,"TurnoverRate":0.96,"Amount":15311112.0,"Average":16.671506968641115},{"Open":12.76,"Close":12.48,"High":12.76,"Low":12.3,"TurnoverRate":1.53,"Amount":24135411.0,"Average":16.40525489396411},{"Open":12.45,"Close":12.53,"High":12.78,"Low":12.23,"TurnoverRate":1.53,"Amount":24212854.0,"Average":16.515144942364095},{"Open":12.46,"Close":12.44,"High":12.75,"Low":12.34,"TurnoverRate":1.47,"Amount":23229005.0,"Average":16.44880682622858},{"Open":12.4,"Close":12.18,"High":12.62,"Low":12.14,"TurnoverRate":1.36,"Amount":21141945.0,"Average":16.178409090909092},{"Open":12.18,"Close":12.91,"High":12.92,"Low":12.18,"TurnoverRate":1.86,"Amount":29685399.0,"Average":16.66876242349374},{"Open":13.02,"Close":13.28,"High":13.55,"Low":12.95,"TurnoverRate":1.64,"Amount":27367221.0,"Average":17.40585193665331},{"Open":13.23,"Close":13.05,"High":13.28,"Low":12.97,"TurnoverRate":1.11,"Amount":18384292.0,"Average":17.179975703205308},{"Open":12.56,"Close":13.02,"High":13.27,"Low":12.55,"TurnoverRate":2.0,"Amount":32751520.0,"Average":17.073200229369753},{"Open":13.3,"Close":13.32,"High":13.53,"Low":12.99,"TurnoverRate":1.79,"Amount":30137800.0,"Average":17.52503343606443},{"Open":13.35,"Close":13.23,"High":13.55,"Low":13.09,"TurnoverRate":1.57,"Amount":26333771.0,"Average":17.44651583410627},{"Open":13.36,"Close":13.45,"High":13.49,"Low":13.17,"TurnoverRate":1.54,"Amount":26065533.0,"Average":17.607087949202917},{"Open":13.38,"Close":13.36,"High":13.55,"Low":13.26,"TurnoverRate":1.28,"Amount":21640384.0,"Average":17.562395714981335},{"Open":13.32,"Close":13.35,"High":13.52,"Low":13.19,"TurnoverRate":1.19,"Amount":20100996.0,"Average":17.572336742722268}]	[{"Open":13.35,"Close":13.25,"High":13.39,"Low":13.09,"TurnoverRate":1.48,"Amount":24628848.0,"Average":17.366272740093077},{"Open":13.22,"Close":13.36,"High":13.4,"Low":13.15,"TurnoverRate":1.32,"Amount":22123962.0,"Average":17.474103151409842},{"Open":13.36,"Close":13.3,"High":13.48,"Low":13.24,"TurnoverRate":0.86,"Amount":14533307.0,"Average":17.524788375738574},{"Open":13.45,"Close":13.36,"High":13.53,"Low":13.22,"TurnoverRate":1.37,"Amount":23124816.0,"Average":17.56404071092207},{"Open":13.36,"Close":13.45,"High":13.5,"Low":13.18,"TurnoverRate":0.93,"Amount":15720067.0,"Average":17.576103533094813},{"Open":13.63,"Close":13.77,"High":13.82,"Low":13.32,"TurnoverRate":1.25,"Amount":21528718.0,"Average":17.90925713334997},{"Open":13.77,"Close":13.63,"High":13.82,"Low":13.45,"TurnoverRate":1.01,"Amount":17301461.0,"Average":17.849438770246568},{"Open":13.72,"Close":13.78,"High":13.82,"Low":13.58,"TurnoverRate":0.87,"Amount":15050324.0,"Average":17.994170253467242},{"Open":13.79,"Close":13.53,"High":13.84,"Low":13.48,"TurnoverRate":1.07,"Amount":18255367.0,"Average":17.82402558094122},{"Open":13.51,"Close":13.61,"High":13.77,"Low":13.48,"TurnoverRate":0.85,"Amount":14594917.0,"Average":17.881544964469494}]
[{"Open":3.59,"Close":4.41,"High":4.41,"Low":3.59,"TurnoverRate":0.12,"Amount":896653.0,"Average":21.710726392251814},{"Open":4.9,"Close":4.9,"High":4.9,"Low":4.9,"TurnoverRate":0.04,"Amount":327334.0,"Average":23.892992700729927},{"Open":5.45,"Close":5.45,"High":5.45,"Low":5.45,"TurnoverRate":0.07,"Amount":680689.0,"Average":26.38329457364341},{"Open":6.04,"Close":6.04,"High":6.04,"Low":6.04,"TurnoverRate":0.25,"Amount":2585023.0,"Average":29.012603815937148},{"Open":6.7,"Close":6.7,"High":6.7,"Low":6.7,"TurnoverRate":0.42,"Amount":4734231.0,"Average":31.901826145552562},{"Open":7.42,"Close":7.42,"High":7.42,"Low":7.42,"TurnoverRate":0.99,"Amount":12192090.0,"Average":35.09525043177893},{"Open":8.22,"Close":8.22,"High":8.22,"Low":8.22,"TurnoverRate":0.5,"Amount":6797677.0,"Average":38.601232254400905},{"Open":9.09,"Close":9.09,"High":9.09,"Low":9.09,"TurnoverRate":7.29,"Amount":108976958.0,"Average":42.46958612626656},{"Open":9.67,"Close":8.96,"High":10.05,"Low":8.92,"TurnoverRate":73.57,"Amount":1168888896.0,"Average":45.12561849978767},{"Open":8.53,"Close":8.1,"High":8.68,"Low":8.01,"TurnoverRate":47.14,"Amount":641701600.0,"Average":38.66324440267033},{"Open":8.06,"Close":8.07,"High":8.16,"Low":7.81,"TurnoverRate":31.28,"Amount":415102976.0,"Average":37.68558734078385},{"Open":8.17,"Close":7.9,"High":8.19,"Low":7.87,"TurnoverRate":26.58,"Amount":354500752.0,"Average":37.88008249185233},{"Open":7.44,"Close":7.69,"High":7.73,"Low":7.33,"TurnoverRate":22.09,"Amount":276747920.0,"Average":35.578114313629705},{"Open":7.62,"Close":7.95,"High":8.08,"Low":7.56,"TurnoverRate":30.81,"Amount":398996192.0,"Average":36.77723218729837},{"Open":7.98,"Close":8.41,"High":8.61,"Low":7.87,"TurnoverRate":29.96,"Amount":406142448.0,"Average":38.49691450236967},{"Open":8.44,"Close":8.11,"High":8.78,"Low":8.06,"TurnoverRate":31.98,"Amount":442877680.0,"Average":39.33648467407427},{"Open":8.01,"Close":7.73,"High":8.01,"Low":7.6,"TurnoverRate":23.26,"Amount":301549840.0,"Average":36.812080668001364},{"Open":7.76,"Close":7.66,"High":7.86,"Low":7.65,"TurnoverRate":13.32,"Amount":171396745.0,"Average":36.55606044448236},{"Open":7.67,"Close":7.71,"High":7.8,"Low":7.49,"TurnoverRate":12.87,"Amount":163588916.0,"Average":36.10756102944423},{"Open":7.62,"Close":7.97,"High":7.97,"Low":7.51,"TurnoverRate":13.81,"Amount":179235566.0,"Average":36.85547910840599},{"Open":7.97,"Close":8.82,"High":8.82,"Low":7.95,"TurnoverRate":32.42,"Amount":454205904.0,"Average":39.78608503705261},{"Open":9.21,"Close":9.75,"High":9.75,"Low":9.21,"TurnoverRate":28.76,"Amount":454615824.0,"Average":44.8879148482395},{"Open":10.45,"Close":9.2,"High":10.68,"Low":8.99,"TurnoverRate":51.77,"Amount":828321760.0,"Average":45.43903276593177},{"Open":9.28,"Close":9.34,"High":9.71,"Low":9.13,"TurnoverRate":32.4,"Amount":501212592.0,"Average":43.93557026271268},{"Open":9.34,"Close":10.33,"High":10.33,"Low":9.34,"TurnoverRate":25.28,"Amount":413610048.0,"Average":46.474605660864974},{"Open":10.75,"Close":11.42,"High":11.42,"Low":10.46,"TurnoverRate":22.52,"Amount":404862432.0,"Average":51.06805484428411},{"Open":12.15,"Close":12.61,"High":12.61,"Low":11.83,"TurnoverRate":12.78,"Amount":255114627.0,"Average":56.702219727951636},{"Open":13.28,"Close":12.62,"High":13.92,"Low":11.7,"TurnoverRate":37.26,"Amount":781465168.0,"Average":59.55835439371999},{"Open":12.92,"Close":12.23,"High":13.62,"Low":12.15,"TurnoverRate":27.73,"Amount":583206432.0,"Average":59.73333661084652},{"Open":12.5,"Close":13.02,"High":13.46,"Low":12.26,"TurnoverRate":24.94,"Amount":517954960.0,"Average":58.974456602183835}]	[{"Open":12.82,"Close":13.92,"High":14.37,"Low":12.65,"TurnoverRate":25.78,"Amount":564075328.0,"Average":62.14336542910653},{"Open":13.85,"Close":13.99,"High":15.04,"Low":13.64,"TurnoverRate":23.75,"Amount":545875152.0,"Average":65.26952579094626},{"Open":14.18,"Close":13.64,"High":14.3,"Low":12.83,"TurnoverRate":22.66,"Amount":491188912.0,"Average":61.571784644312125},{"Open":13.51,"Close":13.76,"High":13.85,"Low":13.18,"TurnoverRate":14.17,"Amount":311565808.0,"Average":62.45055281619563},{"Open":13.64,"Close":13.05,"High":13.95,"Low":13.05,"TurnoverRate":13.62,"Amount":296199344.0,"Average":61.77511971302244},{"Open":12.95,"Close":12.55,"High":13.24,"Low":12.45,"TurnoverRate":14.16,"Amount":291455824.0,"Average":58.478295345104335},{"Open":12.55,"Close":13.6,"High":13.84,"Low":12.51,"TurnoverRate":19.52,"Amount":421552384.0,"Average":61.32919925512104},{"Open":13.46,"Close":13.87,"High":14.7,"Low":13.26,"TurnoverRate":22.48,"Amount":503248128.0,"Average":63.58317683327437},{"Open":13.81,"Close":13.45,"High":14.24,"Low":13.21,"TurnoverRate":14.06,"Amount":309361968.0,"Average":62.49357978304345},{"Open":13.49,"Close":14.85,"High":14.85,"Low":13.38,"TurnoverRate":20.67,"Amount":468709280.0,"Average":64.39375721272738}]
[{"Open":12.95,"Close":12.68,"High":12.99,"Low":12.6,"TurnoverRate":4.17,"Amount":86471452.0,"Average":58.8321213770581},{"Open":12.68,"Close":12.82,"High":12.94,"Low":12.64,"TurnoverRate":3.97,"Amount":82131310.0,"Average":58.76596307956497},{"Open":12.8,"Close":13.01,"High":13.06,"Low":12.51,"TurnoverRate":5.76,"Amount":119335909.0,"Average":58.81223645951407},{"Open":13.0,"Close":12.85,"High":13.21,"Low":12.81,"TurnoverRate":4.74,"Amount":99694989.0,"Average":59.79785808541267},{"Open":12.64,"Close":12.82,"High":12.86,"Low":12.55,"TurnoverRate":3.55,"Amount":72850098.0,"Average":58.36412273674091},{"Open":12.82,"Close":13.51,"High":13.85,"Low":12.77,"TurnoverRate":8.66,"Amount":188551046.0,"Average":61.852462275291956},{"Open":13.57,"Close":14.09,"High":14.28,"Low":13.42,"TurnoverRate":8.56,"Amount":192458826.0,"Average":63.82318885756923},{"Open":14.11,"Close":13.94,"High":14.39,"Low":13.9,"TurnoverRate":5.95,"Amount":135241099.0,"Average":64.5758005061357},{"Open":14.02,"Close":13.99,"High":14.27,"Low":13.82,"TurnoverRate":4.53,"Amount":102863637.0,"Average":64.46301748448957},{"Open":13.96,"Close":14.29,"High":14.41,"Low":13.89,"TurnoverRate":5.38,"Amount":123620211.0,"Average":65.24871265702522},{"Open":14.28,"Close":14.12,"High":14.4,"Low":13.91,"TurnoverRate":3.77,"Amount":86059105.0,"Average":64.78402965974104},{"Open":14.18,"Close":13.77,"High":14.18,"Low":13.68,"TurnoverRate":4.37,"Amount":98070554.0,"Average":63.678042984221804},{"Open":13.86,"Close":13.95,"High":14.14,"Low":13.86,"TurnoverRate":3.26,"Amount":73724416.0,"Average":64.25345651037128},{"Open":14.14,"Close":14.39,"High":14.45,"Low":13.85,"TurnoverRate":5.47,"Amount":125492192.0,"Average":65.18736273440341},{"Open":14.83,"Close":15.72,"High":15.88,"Low":14.55,"TurnoverRate":10.23,"Amount":250961968.0,"Average":69.68068858285207},{"Open":15.52,"Close":15.35,"High":15.71,"Low":15.27,"TurnoverRate":6.18,"Amount":153785770.0,"Average":70.68660139731568},{"Open":15.52,"Close":16.01,"High":16.2,"Low":15.09,"TurnoverRate":6.68,"Amount":169016294.0,"Average":71.81486891863183},{"Open":15.9,"Close":15.4,"High":16.34,"Low":15.4,"TurnoverRate":6.15,"Amount":156422403.0,"Average":72.20384185745938},{"Open":15.61,"Close":15.18,"High":15.72,"Low":14.95,"TurnoverRate":5.21,"Amount":128239171.0,"Average":69.93083815028902},{"Open":15.31,"Close":15.33,"High":15.42,"Low":15.14,"TurnoverRate":2.96,"Amount":72912539.0,"Average":69.97364587332054},{"Open":15.32,"Close":15.74,"High":15.78,"Low":15.06,"TurnoverRate":5.97,"Amount":148792087.0,"Average":70.84325429700519},{"Open":15.74,"Close":14.85,"High":15.76,"Low":14.83,"TurnoverRate":9.53,"Amount":231783393.0,"Average":69.06331545543935},{"Open":14.79,"Close":14.65,"High":14.97,"Low":14.51,"TurnoverRate":5.73,"Amount":136344668.0,"Average":67.58100024783147},{"Open":14.42,"Close":15.04,"High":15.29,"Low":14.14,"TurnoverRate":6.77,"Amount":161852349.0,"Average":67.91672569342452},{"Open":15.22,"Close":16.6,"High":16.6,"Low":15.05,"TurnoverRate":11.03,"Amount":287149632.0,"Average":73.91238918918918},{"Open":16.9,"Close":17.02,"High":17.42,"Low":16.24,"TurnoverRate":11.44,"Amount":311535792.0,"Average":77.34447031952133},{"Open":17.2,"Close":17.18,"High":17.85,"Low":16.81,"TurnoverRate":9.85,"Amount":273130208.0,"Average":78.76862523431868},{"Open":16.83,"Close":17.49,"High":17.83,"Low":16.67,"TurnoverRate":7.47,"Amount":208369482.0,"Average":79.2008369759398},{"Open":17.53,"Close":17.57,"High":17.76,"Low":17.04,"TurnoverRate":5.93,"Amount":165256424.0,"Average":79.13442704592252},{"Open":17.26,"Close":17.7,"High":17.99,"Low":17.08,"TurnoverRate":5.17,"Amount":144410943.0,"Average":79.39465776018473}]	[{"Open":17.89,"Close":17.42,"High":17.9,"Low":16.97,"TurnoverRate":5.61,"Amount":155566007.0,"Average":78.75164877999393},{"Open":17.76,"Close":16.85,"High":18.14,"Low":16.85,"TurnoverRate":9.65,"Amount":268637616.0,"Average":79.08316877152699},{"Open":16.58,"Close":16.72,"High":16.85,"Low":16.33,"TurnoverRate":7.56,"Amount":201636918.0,"Average":75.72933148050778},{"Open":16.91,"Close":16.56,"High":17.07,"Low":16.56,"TurnoverRate":4.92,"Amount":132465538.0,"Average":76.44153615326908},{"Open":16.4,"Close":16.66,"High":16.9,"Low":16.4,"TurnoverRate":3.84,"Amount":102761759.0,"Average":75.98473750369713},{"Open":16.83,"Close":16.64,"High":16.98,"Low":16.45,"TurnoverRate":4.42,"Amount":118829612.0,"Average":76.3637375490007},{"Open":16.84,"Close":16.94,"High":17.07,"Low":16.45,"TurnoverRate":5.09,"Amount":137430039.0,"Average":76.69086997767857},{"Open":16.9,"Close":17.26,"High":17.33,"Low":16.49,"TurnoverRate":6.07,"Amount":164140518.0,"Average":76.84481179775281},{"Open":17.22,"Close":17.28,"High":17.98,"Low":17.04,"TurnoverRate":6.45,"Amount":181686278.0,"Average":79.94643932060195},{"Open":17.1,"Close":17.1,"High":17.53,"Low":16.7,"TurnoverRate":5.43,"Amount":149326627.0,"Average":78.15283770345947}]
[{"Open":23.71,"Close":22.47,"High":23.77,"Low":22.33,"TurnoverRate":4.56,"Amount":166536682.0,"Average":103.61269333665153},{"Open":22.08,"Close":21.49,"High":22.1,"Low":21.31,"TurnoverRate":3.42,"Amount":118111344.0,"Average":98.14803390393884},{"Open":21.86,"Close":21.63,"High":22.6,"Low":21.62,"TurnoverRate":3.72,"Amount":130494662.0,"Average":99.51548997178372},{"Open":21.38,"Close":22.1,"High":22.74,"Low":21.31,"TurnoverRate":4.58,"Amount":161973185.0,"Average":100.46717838977794},{"Open":22.33,"Close":22.78,"High":22.93,"Low":21.72,"TurnoverRate":4.73,"Amount":168017959.0,"Average":100.81480799231969},{"Open":22.79,"Close":22.64,"High":23.33,"Low":22.58,"TurnoverRate":3.56,"Amount":129694739.0,"Average":103.33418771412636},{"Open":23.01,"Close":23.54,"High":23.75,"Low":22.77,"TurnoverRate":5.18,"Amount":191431593.0,"Average":105.01486258160075},{"Open":23.46,"Close":23.49,"High":23.79,"Low":23.27,"TurnoverRate":2.48,"Amount":92741548.0,"Average":106.41600458978772},{"Open":23.73,"Close":25.89,"High":25.89,"Low":23.73,"TurnoverRate":4.85,"Amount":192763047.0,"Average":112.94489189664264},{"Open":25.72,"Close":25.04,"High":26.37,"Low":24.61,"TurnoverRate":5.54,"Amount":224201426.0,"Average":115.02227888364457},{"Open":25.31,"Close":24.02,"High":25.31,"Low":23.66,"TurnoverRate":3.79,"Amount":146370677.0,"Average":109.75605653869226},{"Open":24.67,"Close":25.27,"High":25.68,"Low":24.04,"TurnoverRate":3.67,"Amount":145753119.0,"Average":112.78582295132709},{"Open":26.29,"Close":25.49,"High":27.8,"Low":25.35,"TurnoverRate":7.98,"Amount":333399984.0,"Average":118.59703471826978},{"Open":25.39,"Close":25.36,"High":26.15,"Low":24.99,"TurnoverRate":3.65,"Amount":147101330.0,"Average":114.53813750681304},{"Open":25.39,"Close":26.73,"High":27.29,"Low":25.39,"TurnoverRate":5.11,"Amount":215230334.0,"Average":119.59898533007335},{"Open":26.74,"Close":26.97,"High":27.36,"Low":26.05,"TurnoverRate":3.55,"Amount":151260448.0,"Average":120.8536657078939},{"Open":26.97,"Close":26.08,"High":26.99,"Low":25.42,"TurnoverRate":4.98,"Amount":205138790.0,"Average":116.90152154091635},{"Open":25.5,"Close":26.18,"High":26.37,"Low":25.15,"TurnoverRate":2.69,"Amount":110422201.0,"Average":116.78709783183501},{"Open":26.58,"Close":24.94,"High":26.58,"Low":24.67,"TurnoverRate":5.29,"Amount":212955709.0,"Average":114.27114670530156},{"Open":24.9,"Close":24.97,"High":25.29,"Low":24.51,"TurnoverRate":2.5,"Amount":98731234.0,"Average":112.15634897194138},{"Open":24.67,"Close":24.82,"High":25.18,"Low":24.59,"TurnoverRate":2.48,"Amount":97986908.0,"Average":112.03625428767437},{"Open":24.26,"Close":22.28,"High":24.26,"Low":22.28,"TurnoverRate":9.57,"Amount":347565456.0,"Average":103.1229100403513},{"Open":22.28,"Close":21.96,"High":22.6,"Low":21.74,"TurnoverRate":5.54,"Amount":195612539.0,"Average":100.2832661745104},{"Open":22.26,"Close":23.26,"High":23.62,"Low":22.19,"TurnoverRate":5.29,"Amount":194019972.0,"Average":104.17739046391753},{"Open":22.87,"Close":23.25,"High":23.45,"Low":22.53,"TurnoverRate":4.65,"Amount":169387703.0,"Average":103.48711082600195},{"Open":23.37,"Close":23.14,"High":23.73,"Low":22.79,"TurnoverRate":3.75,"Amount":138322320.0,"Average":104.74202635165834},{"Open":23.23,"Close":23.35,"High":23.87,"Low":23.05,"TurnoverRate":3.58,"Amount":133340881.0,"Average":105.77572663810884},{"Open":23.35,"Close":23.64,"High":24.48,"Low":23.27,"TurnoverRate":4.8,"Amount":182034033.0,"Average":107.65511443609913},{"Open":23.66,"Close":24.0,"High":24.22,"Low":23.01,"TurnoverRate":3.71,"Amount":139929407.0,"Average":107.1599073364987},{"Open":23.98,"Close":26.44,"High":26.45,"Low":23.71,"TurnoverRate":9.46,"Amount":383284688.0,"Average":115.04868317574666}]	[{"Open":26.33,"Close":26.21,"High":26.6,"Low":25.94,"TurnoverRate":6.61,"Amount":275912912.0,"Average":118.62630035685112},{"Open":26.36,"Close":24.99,"High":26.51,"Low":24.86,"TurnoverRate":7.3,"Amount":294193408.0,"Average":114.4587822433179},{"Open":25.19,"Close":25.17,"High":25.31,"Low":24.42,"TurnoverRate":3.99,"Amount":158418803.0,"Average":112.76964906036446},{"Open":25.41,"Close":25.68,"High":25.95,"Low":25.05,"TurnoverRate":4.85,"Amount":196221405.0,"Average":114.94429441743307},{"Open":25.67,"Close":24.0,"High":25.67,"Low":23.57,"TurnoverRate":7.32,"Amount":283945248.0,"Average":110.15449742018077},{"Open":24.0,"Close":22.36,"High":24.56,"Low":22.24,"TurnoverRate":6.34,"Amount":233128304.0,"Average":72.05325421109566},{"Open":22.33,"Close":21.73,"High":22.84,"Low":21.66,"TurnoverRate":5.36,"Amount":189628350.0,"Average":69.28328461819511},{"Open":22.02,"Close":21.39,"High":22.03,"Low":21.04,"TurnoverRate":3.94,"Amount":134028554.0,"Average":66.66097383865512},{"Open":21.91,"Close":22.64,"High":22.68,"Low":21.39,"TurnoverRate":4.87,"Amount":172840925.0,"Average":69.520121068297},{"Open":22.78,"Close":21.42,"High":22.78,"Low":21.33,"TurnoverRate":5.41,"Amount":187681870.0,"Average":67.91209654074396}]
[{"Open":26.99,"Close":26.51,"High":27.18,"Low":26.18,"TurnoverRate":3.26,"Amount":137694720.0,"Average":82.80396896987192},{"Open":26.98,"Close":27.65,"High":29.19,"Low":26.98,"TurnoverRate":4.69,"Amount":207968697.0,"Average":86.9434352006689},{"Open":27.65,"Close":28.07,"High":28.27,"Low":27.51,"TurnoverRate":2.75,"Amount":121762599.0,"Average":86.83063467161092},{"Open":27.6,"Close":27.04,"High":27.79,"Low":26.4,"TurnoverRate":4.23,"Amount":424388512.0,"Average":83.47367518341495},{"Open":26.73,"Close":27.54,"High":28.98,"Low":26.73,"TurnoverRate":3.92,"Amount":410142224.0,"Average":87.05684836135167},{"Open":27.58,"Close":27.5,"High":27.71,"Low":26.83,"TurnoverRate":2.88,"Amount":292101472.0,"Average":84.48587724879968},{"Open":27.3,"Close":26.85,"High":27.73,"Low":26.4,"TurnoverRate":2.88,"Amount":290950832.0,"Average":83.92973864882018},{"Open":27.06,"Close":27.95,"High":28.51,"Low":26.76,"TurnoverRate":3.37,"Amount":348565040.0,"Average":85.93600749488425},{"Open":28.05,"Close":27.46,"High":28.14,"Low":26.57,"TurnoverRate":2.93,"Amount":296439520.0,"Average":84.28041964006482},{"Open":27.61,"Close":26.78,"High":28.21,"Low":26.2,"TurnoverRate":2.76,"Amount":277758000.0,"Average":83.58400288886882},{"Open":26.9,"Close":26.66,"High":27.36,"Low":25.49,"TurnoverRate":3.55,"Amount":348492016.0,"Average":81.56629982445875},{"Open":26.26,"Close":26.99,"High":27.68,"Low":26.25,"TurnoverRate":3.27,"Amount":332464512.0,"Average":84.59226298916086},{"Open":26.73,"Close":26.63,"High":26.8,"Low":25.5,"TurnoverRate":2.58,"Amount":250954260.0,"Average":80.80441124384197},{"Open":26.67,"Close":26.68,"High":27.06,"Low":26.41,"TurnoverRate":1.31,"Amount":130720188.0,"Average":83.12360930942388},{"Open":26.68,"Close":26.62,"High":26.84,"Low":26.27,"TurnoverRate":1.25,"Amount":124349591.0,"Average":82.54204513773648},{"Open":26.4,"Close":25.8,"High":26.4,"Low":25.57,"TurnoverRate":2.58,"Amount":249940565.0,"Average":80.50393435758689},{"Open":25.74,"Close":25.75,"High":25.9,"Low":25.35,"TurnoverRate":2.38,"Amount":227983010.0,"Average":79.59744780392431},{"Open":25.58,"Close":24.71,"High":25.86,"Low":24.5,"TurnoverRate":1.86,"Amount":174892451.0,"Average":78.038664495114},{"Open":24.44,"Close":24.35,"High":24.77,"Low":24.15,"TurnoverRate":1.32,"Amount":120074429.0,"Average":75.93879901340753},{"Open":24.67,"Close":24.52,"High":25.17,"Low":24.39,"TurnoverRate":1.77,"Amount":163648423.0,"Average":76.77257599924938},{"Open":24.58,"Close":24.46,"High":24.73,"Low":23.98,"TurnoverRate":1.12,"Amount":101975058.0,"Average":75.78971237458194},{"Open":24.75,"Close":24.89,"High":25.73,"Low":24.47,"TurnoverRate":2.78,"Amount":261845375.0,"Average":78.39212472307048},{"Open":24.78,"Close":25.21,"High":25.38,"Low":24.27,"TurnoverRate":1.77,"Amount":164731148.0,"Average":77.5679935960823},{"Open":25.1,"Close":24.88,"High":25.2,"Low":24.62,"TurnoverRate":1.14,"Amount":105361920.0,"Average":77.09784867554515},{"Open":24.65,"Close":24.7,"High":24.88,"Low":23.91,"TurnoverRate":1.5,"Amount":136273814.0,"Average":75.64463724673882},{"Open":25.03,"Close":27.22,"High":27.22,"Low":25.03,"TurnoverRate":4.64,"Amount":458445328.0,"Average":82.24414768038463},{"Open":27.52,"Close":27.79,"High":28.0,"Low":26.78,"TurnoverRate":4.2,"Amount":432302768.0,"Average":85.60450851485149},{"Open":28.04,"Close":28.09,"High":28.34,"Low":27.5,"TurnoverRate":2.54,"Amount":265452509.0,"Average":86.95378308438156},{"Open":28.09,"Close":28.16,"High":28.37,"Low":27.39,"TurnoverRate":1.95,"Amount":203148858.0,"Average":86.79720487075411},{"Open":27.68,"Close":27.17,"High":27.71,"Low":26.96,"TurnoverRate":1.9,"Amount":193217633.0,"Average":84.50736222883135}]	[{"Open":27.17,"Close":27.45,"High":28.11,"Low":26.84,"TurnoverRate":1.9,"Amount":195805119.0,"Average":85.59412440986186},{"Open":27.55,"Close":27.06,"High":27.72,"Low":26.5,"TurnoverRate":1.86,"Amount":187018399.0,"Average":83.61727577573102},{"Open":26.73,"Close":25.14,"High":26.89,"Low":25.06,"TurnoverRate":2.5,"Amount":240560104.0,"Average":79.89375755562936},{"Open":25.67,"Close":25.42,"High":26.55,"Low":25.19,"TurnoverRate":1.79,"Amount":172897448.0,"Average":80.16015948815429},{"Open":25.1,"Close":25.88,"High":26.06,"Low":25.1,"TurnoverRate":1.07,"Amount":102632687.0,"Average":80.12544851276446},{"Open":26.24,"Close":26.21,"High":26.88,"Low":25.85,"TurnoverRate":0.92,"Amount":90205660.0,"Average":81.23708573487032},{"Open":26.38,"Close":26.29,"High":26.56,"Low":25.92,"TurnoverRate":0.98,"Amount":96495938.0,"Average":81.50683165807924},{"Open":26.01,"Close":26.21,"High":26.95,"Low":25.68,"TurnoverRate":1.37,"Amount":134470737.0,"Average":81.61613073561544},{"Open":26.11,"Close":26.1,"High":26.54,"Low":25.61,"TurnoverRate":1.12,"Amount":108441231.0,"Average":80.87800641408114},{"Open":26.02,"Close":26.47,"High":26.73,"Low":25.78,"TurnoverRate":1.64,"Amount":161125227.0,"Average":81.69407645895654}]
[{"Open":27.72,"Close":28.37,"High":28.49,"Low":27.45,"TurnoverRate":1.3,"Amount":135810413.0,"Average":87.17530842801207},{"Open":28.54,"Close":27.75,"High":28.63,"Low":27.64,"TurnoverRate":1.1,"Amount":114915918.0,"Average":86.8535394150102},{"Open":28.01,"Close":27.75,"High":28.47,"Low":27.44,"TurnoverRate":1.21,"Amount":125870225.0,"Average":86.43745708007143},{"Open":28.0,"Close":27.99,"High":28.06,"Low":27.49,"TurnoverRate":1.1,"Amount":113933128.0,"Average":86.32605546294893},{"Open":28.06,"Close":27.83,"High":28.11,"Low":27.23,"TurnoverRate":1.05,"Amount":108426794.0,"Average":86.01887663625546},{"Open":27.69,"Close":28.37,"High":28.44,"Low":27.58,"TurnoverRate":1.67,"Amount":174408847.0,"Average":86.97394255223658},{"Open":28.83,"Close":29.72,"High":29.82,"Low":28.38,"TurnoverRate":2.84,"Amount":309325760.0,"Average":90.65553764543829},{"Open":29.52,"Close":29.7,"High":30.27,"Low":29.43,"TurnoverRate":2.18,"Amount":241492877.0,"Average":92.11308578403326},{"Open":29.57,"Close":29.95,"High":30.44,"Low":29.2,"TurnoverRate":2.47,"Amount":275237120.0,"Average":92.6880350227311},{"Open":30.01,"Close":31.16,"High":31.24,"Low":29.96,"TurnoverRate":3.28,"Amount":376795920.0,"Average":95.475971113645},{"Open":31.14,"Close":31.81,"High":32.03,"Low":30.67,"TurnoverRate":3.2,"Amount":373882832.0,"Average":97.24882484523748},{"Open":31.75,"Close":31.89,"High":32.29,"Low":31.4,"TurnoverRate":2.59,"Amount":307892480.0,"Average":98.87045374265438},{"Open":31.66,"Close":31.59,"High":32.21,"Low":31.49,"TurnoverRate":2.28,"Amount":270750304.0,"Average":98.77072231139647},{"Open":31.59,"Close":31.66,"High":31.97,"Low":31.26,"TurnoverRate":2.06,"Amount":241932526.0,"Average":97.7939795464651},{"Open":32.14,"Close":32.01,"High":32.14,"Low":31.03,"TurnoverRate":1.26,"Amount":148799123.0,"Average":98.39259604575811},{"Open":32.15,"Close":32.28,"High":32.37,"Low":31.65,"TurnoverRate":1.29,"Amount":154391272.0,"Average":99.4340645327494},{"Open":32.13,"Close":32.02,"High":32.37,"Low":31.65,"TurnoverRate":0.82,"Amount":97899643.0,"Average":98.97850874532404},{"Open":32.18,"Close":32.98,"High":33.06,"Low":31.82,"TurnoverRate":2.08,"Amount":251316183.0,"Average":100.67144007370614},{"Open":33.29,"Close":33.03,"High":33.29,"Low":31.52,"TurnoverRate":1.63,"Amount":197480308.0,"Average":100.86847890489325},{"Open":32.96,"Close":33.32,"High":33.39,"Low":31.87,"TurnoverRate":2.02,"Amount":244888920.0,"Average":101.03511840910966},{"Open":32.96,"Close":32.78,"High":33.48,"Low":32.72,"TurnoverRate":1.12,"Amount":137864997.0,"Average":102.45615115933413},{"Open":32.78,"Close":33.13,"High":33.23,"Low":31.94,"TurnoverRate":2.41,"Amount":291114608.0,"Average":100.4570923772387},{"Open":32.84,"Close":33.99,"High":34.93,"Low":32.8,"TurnoverRate":1.89,"Amount":238900979.0,"Average":104.97450522893048},{"Open":33.72,"Close":34.29,"High":34.38,"Low":32.96,"TurnoverRate":1.58,"Amount":198111175.0,"Average":104.24709271732267},{"Open":34.18,"Close":36.9,"High":37.06,"Low":34.18,"TurnoverRate":2.4,"Amount":319092592.0,"Average":110.45470317421857},{"Open":36.76,"Close":38.77,"High":38.8,"Low":36.2,"TurnoverRate":2.22,"Amount":308299472.0,"Average":115.6455500956525},{"Open":38.56,"Close":41.5,"High":41.66,"Low":38.25,"TurnoverRate":2.32,"Amount":344427264.0,"Average":123.2827203092562},{"Open":41.46,"Close":41.52,"High":41.8,"Low":39.96,"TurnoverRate":1.82,"Amount":276253584.0,"Average":126.5476793403573},{"Open":41.49,"Close":42.79,"High":43.07,"Low":40.84,"TurnoverRate":1.53,"Amount":239192270.0,"Average":130.378431265671},{"Open":42.35,"Close":40.31,"High":43.1,"Low":40.31,"TurnoverRate":3.35,"Amount":510116496.0,"Average":126.58919919596993}]	[{"Open":40.47,"Close":41.97,"High":41.98,"Low":39.7,"TurnoverRate":2.36,"Amount":356458496.0,"Average":125.86366865576781},{"Open":41.98,"Close":42.69,"High":42.91,"Low":41.35,"TurnoverRate":1.49,"Amount":232721039.0,"Average":130.368628648255},{"Open":42.54,"Close":42.19,"High":43.24,"Low":41.16,"TurnoverRate":1.97,"Amount":305218672.0,"Average":129.0728938131687},{"Open":41.86,"Close":44.45,"High":44.83,"Low":41.86,"TurnoverRate":2.17,"Amount":352272912.0,"Average":135.28145622119817},{"Open":44.45,"Close":44.29,"High":45.2,"Low":42.87,"TurnoverRate":2.22,"Amount":363591120.0,"Average":136.07452095808384},{"Open":44.45,"Close":43.94,"High":45.29,"Low":43.17,"TurnoverRate":1.44,"Amount":236539139.0,"Average":136.74363452422244},{"Open":44.03,"Close":39.5,"High":45.63,"Low":39.5,"TurnoverRate":3.18,"Amount":505839088.0,"Average":132.34239129297262},{"Open":41.83,"Close":43.49,"High":43.49,"Low":41.45,"TurnoverRate":3.57,"Amount":570436624.0,"Average":132.8233925536126},{"Open":43.95,"Close":47.89,"High":47.89,"Low":43.95,"TurnoverRate":3.56,"Amount":616789888.0,"Average":144.01220855028134},{"Open":47.89,"Close":47.81,"High":50.94,"Low":47.41,"TurnoverRate":3.65,"Amount":660061696.0,"Average":150.38657036750132}]
[{"Open":46.54,"Close":46.35,"High":47.5,"Low":45.96,"TurnoverRate":0.74,"Amount":127412273.0,"Average":144.21309903791737},{"Open":46.0,"Close":46.75,"High":46.94,"Low":45.51,"TurnoverRate":0.83,"Amount":143363139.0,"Average":143.3344721055789},{"Open":46.89,"Close":48.55,"High":49.53,"Low":46.74,"TurnoverRate":1.09,"Amount":196267954.0,"Average":149.68574893227577},{"Open":49.02,"Close":48.22,"High":49.06,"Low":47.33,"TurnoverRate":0.96,"Amount":170512191.0,"Average":147.93700416449767},{"Open":47.73,"Close":46.4,"High":48.77,"Low":46.05,"TurnoverRate":1.83,"Amount":318942432.0,"Average":145.00019639934533},{"Open":46.81,"Close":47.23,"High":47.89,"Low":46.3,"TurnoverRate":1.33,"Amount":230761392.0,"Average":144.79600426680054},{"Open":47.18,"Close":46.24,"High":47.18,"Low":45.46,"TurnoverRate":0.95,"Amount":162948658.0,"Average":142.412740779584},{"Open":46.51,"Close":47.04,"High":47.89,"Low":46.02,"TurnoverRate":0.9,"Amount":155630321.0,"Average":144.51696629213484},{"Open":47.08,"Close":46.68,"High":47.81,"Low":46.52,"TurnoverRate":0.77,"Amount":134784893.0,"Average":144.7121462314795},{"Open":46.25,"Close":46.68,"High":46.95,"Low":45.76,"TurnoverRate":0.72,"Amount":122827336.0,"Average":142.72290959795492},{"Open":46.17,"Close":47.52,"High":48.38,"Low":45.87,"TurnoverRate":1.36,"Amount":239450266.0,"Average":146.5693003611434},{"Open":47.52,"Close":47.5,"High":48.11,"Low":47.18,"TurnoverRate":0.93,"Amount":163167215.0,"Average":146.60127133872416},{"Open":46.97,"Close":45.09,"High":47.52,"Low":44.19,"TurnoverRate":1.55,"Amount":259787795.0,"Average":139.79863046870796},{"Open":44.77,"Close":46.38,"High":46.7,"Low":44.77,"TurnoverRate":1.01,"Amount":172218425.0,"Average":141.65029198881396},{"Open":46.09,"Close":46.76,"High":46.92,"Low":45.27,"TurnoverRate":0.84,"Amount":144177930.0,"Average":142.15926838887793},{"Open":48.24,"Close":45.53,"High":48.37,"Low":44.84,"TurnoverRate":1.52,"Amount":258276042.0,"Average":141.07277802053747},{"Open":45.48,"Close":47.59,"High":47.84,"Low":45.3,"TurnoverRate":1.64,"Amount":284722864.0,"Average":144.35351044412897},{"Open":48.05,"Close":47.92,"High":48.64,"Low":47.29,"TurnoverRate":1.15,"Amount":204045564.0,"Average":148.04147427991003},{"Open":47.5,"Close":47.25,"High":48.08,"Low":46.35,"TurnoverRate":1.23,"Amount":213234236.0,"Average":144.39915758109296},{"Open":47.39,"Close":46.96,"High":47.88,"Low":46.61,"TurnoverRate":1.01,"Amount":176223638.0,"Average":145.48306612730124},{"Open":46.79,"Close":46.73,"High":46.79,"Low":45.34,"TurnoverRate":1.2,"Amount":204083100.0,"Average":141.6063696919234},{"Open":46.91,"Close":45.93,"High":47.19,"Low":45.36,"TurnoverRate":0.97,"Amount":165456351.0,"Average":141.85215277777777},{"Open":45.93,"Close":45.04,"High":46.41,"Low":44.89,"TurnoverRate":1.43,"Amount":240550516.0,"Average":139.85495116279068},{"Open":44.71,"Close":43.99,"High":45.1,"Low":43.8,"TurnoverRate":1.59,"Amount":260246248.0,"Average":136.51187998321444},{"Open":44.63,"Close":43.37,"High":45.2,"Low":42.8,"TurnoverRate":1.83,"Amount":294932624.0,"Average":134.14564904939508},{"Open":43.58,"Close":42.38,"High":43.63,"Low":42.25,"TurnoverRate":0.95,"Amount":149822849.0,"Average":131.49275846936985},{"Open":42.08,"Close":42.38,"High":42.61,"Low":41.94,"TurnoverRate":0.84,"Amount":131131753.0,"Average":130.20728130275046},{"Open":42.02,"Close":41.58,"High":42.04,"Low":40.35,"TurnoverRate":1.33,"Amount":204185794.0,"Average":127.35345474957899},{"Open":41.6,"Close":40.9,"High":42.4,"Low":40.74,"TurnoverRate":1.05,"Amount":161500138.0,"Average":128.08322468078356},{"Open":41.07,"Close":39.87,"High":41.07,"Low":38.87,"TurnoverRate":1.35,"Amount":201006171.0,"Average":123.62763454086968}]	[{"Open":39.89,"Close":40.65,"High":41.01,"Low":38.94,"TurnoverRate":0.97,"Amount":144671152.0,"Average":124.18124635193134},{"Open":40.82,"Close":40.19,"High":40.82,"Low":39.7,"TurnoverRate":0.59,"Amount":88186409.0,"Average":123.87471414524512},{"Open":40.18,"Close":40.26,"High":41.19,"Low":39.36,"TurnoverRate":0.88,"Amount":132080650.0,"Average":124.3346041607832},{"Open":40.41,"Close":40.63,"High":40.8,"Low":39.85,"TurnoverRate":0.76,"Amount":114222738.0,"Average":125.02488835376532},{"Open":40.46,"Close":41.36,"High":41.88,"Low":40.28,"TurnoverRate":1.31,"Amount":200880526.0,"Average":127.5999021787461},{"Open":41.36,"Close":40.6,"High":41.45,"Low":40.18,"TurnoverRate":0.72,"Amount":108748320.0,"Average":125.43058823529412},{"Open":40.95,"Close":40.67,"High":41.49,"Low":40.51,"TurnoverRate":0.88,"Amount":133772193.0,"Average":126.06935538592028},{"Open":41.03,"Close":41.3,"High":41.64,"Low":40.3,"TurnoverRate":0.68,"Amount":103456322.0,"Average":87.23865587317648},{"Open":40.93,"Close":41.17,"High":41.4,"Low":39.03,"TurnoverRate":1.53,"Amount":228696408.0,"Average":86.0019584837545},{"Open":40.93,"Close":42.17,"High":42.45,"Low":40.45,"TurnoverRate":1.81,"Amount":280499568.0,"Average":88.8810063690231}]
[{"Open":52.72,"Close":52.23,"High":53.15,"Low":51.81,"TurnoverRate":1.16,"Amount":285187520.0,"Average":110.92905986230502},{"Open":52.4,"Close":49.67,"High":52.46,"Low":49.01,"TurnoverRate":2.55,"Amount":604008048.0,"Average":106.49130767467692},{"Open":49.81,"Close":47.42,"High":49.81,"Low":47.11,"TurnoverRate":1.91,"Amount":433475968.0,"Average":102.04716982908799},{"Open":46.89,"Close":44.26,"High":47.29,"Low":42.97,"TurnoverRate":2.91,"Amount":617036224.0,"Average":95.37765851547285},{"Open":44.5,"Close":43.35,"High":47.59,"Low":43.35,"TurnoverRate":2.16,"Amount":460712272.0,"Average":95.99972328144861},{"Open":43.78,"Close":44.22,"High":44.71,"Low":41.41,"TurnoverRate":2.17,"Amount":442130944.0,"Average":91.73031473682026},{"Open":45.69,"Close":45.77,"High":46.94,"Low":44.83,"TurnoverRate":1.96,"Amount":425443392.0,"Average":97.6840612586963},{"Open":45.3,"Close":46.03,"High":46.53,"Low":45.11,"TurnoverRate":1.05,"Amount":226262749.0,"Average":97.37175582045874},{"Open":46.0,"Close":46.52,"High":47.34,"Low":45.22,"TurnoverRate":1.3,"Amount":284081472.0,"Average":98.063955262522},{"Open":46.55,"Close":46.08,"High":47.11,"Low":45.31,"TurnoverRate":1.13,"Amount":245454447.0,"Average":97.3986933058212},{"Open":46.08,"Close":45.16,"High":46.49,"Low":45.02,"TurnoverRate":1.57,"Amount":336481584.0,"Average":96.7874540486121},{"Open":45.12,"Close":45.78,"High":46.07,"Low":44.16,"TurnoverRate":1.47,"Amount":313090016.0,"Average":96.15491416111298},{"Open":45.9,"Close":46.29,"High":49.24,"Low":45.89,"TurnoverRate":1.63,"Amount":363189568.0,"Average":100.09358357447981},{"Open":46.16,"Close":46.75,"High":47.1,"Low":45.21,"TurnoverRate":1.32,"Amount":284905024.0,"Average":97.46007046830637},{"Open":47.05,"Close":46.72,"High":48.54,"Low":46.49,"TurnoverRate":1.27,"Amount":283531408.0,"Average":100.49672420515365},{"Open":46.87,"Close":45.74,"High":47.04,"Low":45.21,"TurnoverRate":1.12,"Amount":243210889.0,"Average":97.84795984872868},{"Open":45.63,"Close":45.83,"High":46.43,"Low":44.86,"TurnoverRate":0.79,"Amount":169649424.0,"Average":97.2872026608556},{"Open":45.81,"Close":45.89,"High":46.4,"Low":44.8,"TurnoverRate":0.85,"Amount":183756350.0,"Average":96.93324365669673},{"Open":45.69,"Close":46.11,"High":46.84,"Low":45.05,"TurnoverRate":0.95,"Amount":207028932.0,"Average":97.71046441381914},{"Open":46.4,"Close":44.34,"High":46.57,"Low":44.25,"TurnoverRate":1.0,"Amount":213653338.0,"Average":96.12766039773238},{"Open":44.26,"Close":44.72,"High":44.92,"Low":42.97,"TurnoverRate":1.1,"Amount":228792726.0,"Average":93.6485309647579},{"Open":44.01,"Close":45.43,"High":45.5,"Low":43.83,"TurnoverRate":0.87,"Amount":184310439.0,"Average":95.5669599709634},{"Open":46.0,"Close":48.18,"High":49.16,"Low":45.92,"TurnoverRate":3.07,"Amount":695053200.0,"Average":101.76027407288113},{"Open":49.14,"Close":49.54,"High":50.21,"Low":47.85,"TurnoverRate":1.95,"Amount":453569888.0,"Average":104.76990852813452},{"Open":49.26,"Close":50.27,"High":50.82,"Low":49.01,"TurnoverRate":1.38,"Amount":325613680.0,"Average":106.23957714770465},{"Open":50.68,"Close":53.24,"High":53.49,"Low":50.44,"TurnoverRate":2.29,"Amount":564851904.0,"Average":110.99903788712467},{"Open":53.06,"Close":53.06,"High":53.99,"Low":52.35,"TurnoverRate":1.3,"Amount":324961776.0,"Average":112.35021988659936},{"Open":52.78,"Close":51.88,"High":53.01,"Low":51.2,"TurnoverRate":1.28,"Amount":311529008.0,"Average":109.92554975299929},{"Open":51.81,"Close":51.57,"High":52.29,"Low":50.61,"TurnoverRate":1.07,"Amount":258329501.0,"Average":108.79322004632554},{"Open":51.63,"Close":51.29,"High":52.34,"Low":50.46,"TurnoverRate":0.76,"Amount":181770935.0,"Average":108.30658106417208}]	[{"Open":51.3,"Close":49.49,"High":51.53,"Low":49.41,"TurnoverRate":1.18,"Amount":278781824.0,"Average":105.95637718064688},{"Open":49.49,"Close":49.39,"High":50.68,"Low":48.96,"TurnoverRate":0.88,"Amount":206951002.0,"Average":105.73289838042201},{"Open":49.78,"Close":48.53,"High":49.97,"Low":47.59,"TurnoverRate":1.01,"Amount":231773461.0,"Average":103.28585606060606},{"Open":49.11,"Close":53.05,"High":53.16,"Low":47.71,"TurnoverRate":1.83,"Amount":440402672.0,"Average":108.61803186504217},{"Open":53.11,"Close":51.58,"High":53.11,"Low":51.23,"TurnoverRate":1.47,"Amount":357900176.0,"Average":109.66758878504673},{"Open":51.63,"Close":51.25,"High":53.3,"Low":50.82,"TurnoverRate":0.93,"Amount":227765312.0,"Average":109.80875132581237},{"Open":51.06,"Close":51.16,"High":52.03,"Low":50.74,"TurnoverRate":0.59,"Amount":141400050.0,"Average":108.52717015887636},{"Open":51.27,"Close":52.34,"High":52.87,"Low":50.45,"TurnoverRate":0.88,"Amount":215158363.0,"Average":109.8138942479457},{"Open":52.35,"Close":55.71,"High":57.34,"Low":52.35,"TurnoverRate":2.24,"Amount":587233376.0,"Average":118.07008525012064},{"Open":55.67,"Close":53.62,"High":56.27,"Low":53.4,"TurnoverRate":1.26,"Amount":323995824.0,"Average":115.86590280012874}]
[{"Open":59.11,"Close":58.27,"High":59.56,"Low":57.61,"TurnoverRate":1.0,"Amount":275427536.0,"Average":123.87116527996402},{"Open":58.65,"Close":59.32,"High":59.53,"Low":58.13,"TurnoverRate":1.34,"Amount":371639472.0,"Average":124.79498723975823},{"Open":59.48,"Close":58.66,"High":59.82,"Low":58.37,"TurnoverRate":0.8,"Amount":221452070.0,"Average":124.5582259969627},{"Open":58.96,"Close":58.53,"High":59.0,"Low":58.05,"TurnoverRate":0.79,"Amount":216289829.0,"Average":123.96963890640225},{"Open":58.18,"Close":58.53,"High":58.97,"Low":57.71,"TurnoverRate":0.95,"Amount":261347674.0,"Average":123.58617014233697},{"Open":58.47,"Close":57.46,"High":58.69,"Low":56.86,"TurnoverRate":1.15,"Amount":311185280.0,"Average":121.8757216151647},{"Open":56.64,"Close":56.32,"High":57.68,"Low":56.04,"TurnoverRate":1.55,"Amount":411984752.0,"Average":120.00721002039033},{"Open":56.57,"Close":56.08,"High":56.71,"Low":55.0,"TurnoverRate":1.49,"Amount":392569840.0,"Average":118.45443408466853},{"Open":56.04,"Close":54.6,"High":56.43,"Low":53.84,"TurnoverRate":1.64,"Amount":423809088.0,"Average":116.3351874828438},{"Open":54.71,"Close":53.16,"High":54.72,"Low":52.98,"TurnoverRate":1.08,"Amount":272438640.0,"Average":113.76258560213796},{"Open":53.85,"Close":52.94,"High":54.1,"Low":52.4,"TurnoverRate":0.94,"Amount":236420978.0,"Average":112.8554957277197},{"Open":52.94,"Close":51.92,"High":53.29,"Low":51.91,"TurnoverRate":0.88,"Amount":216109830.0,"Average":111.01912565498819},{"Open":51.97,"Close":52.61,"High":53.93,"Low":51.97,"TurnoverRate":1.71,"Amount":425198704.0,"Average":112.12454617372501},{"Open":52.72,"Close":53.48,"High":53.76,"Low":52.51,"TurnoverRate":1.34,"Amount":335199360.0,"Average":112.92637536637132},{"Open":53.3,"Close":53.52,"High":53.91,"Low":52.68,"TurnoverRate":1.25,"Amount":314697104.0,"Average":113.24520637662384},{"Open":53.3,"Close":52.91,"High":53.99,"Low":52.65,"TurnoverRate":1.77,"Amount":443584432.0,"Average":113.02090093762739},{"Open":53.34,"Close":53.4,"High":54.71,"Low":52.99,"TurnoverRate":1.16,"Amount":291845808.0,"Average":113.48361317416494},{"Open":53.41,"Close":53.72,"High":54.58,"Low":53.25,"TurnoverRate":1.03,"Amount":260980739.0,"Average":114.14482986354093},{"Open":54.13,"Close":54.12,"High":55.54,"Low":53.59,"TurnoverRate":1.41,"Amount":361471568.0,"Average":115.63759813173806},{"Open":54.28,"Close":54.72,"High":55.04,"Low":53.82,"TurnoverRate":0.8,"Amount":204082928.0,"Average":115.54261903413916},{"Open":54.49,"Close":53.3,"High":54.96,"Low":53.06,"TurnoverRate":1.06,"Amount":268223828.0,"Average":113.68788538973425},{"Open":53.31,"Close":55.19,"High":55.19,"Low":51.65,"TurnoverRate":1.39,"Amount":343171456.0,"Average":111.52431055214325},{"Open":52.92,"Close":50.76,"High":53.16,"Low":49.97,"TurnoverRate":2.78,"Amount":670297040.0,"Average":108.60113089548128},{"Open":51.17,"Close":51.77,"High":53.01,"Low":50.89,"TurnoverRate":1.26,"Amount":308283440.0,"Average":109.8501425313569},{"Open":52.25,"Close":53.61,"High":55.41,"Low":51.73,"TurnoverRate":2.33,"Amount":592233920.0,"Average":114.60743492985003},{"Open":53.79,"Close":53.79,"High":54.18,"Low":52.92,"TurnoverRate":0.92,"Amount":233465118.0,"Average":113.86875969370337},{"Open":53.79,"Close":53.18,"High":54.7,"Low":52.92,"TurnoverRate":0.85,"Amount":214811179.0,"Average":114.10346276426219},{"Open":53.3,"Close":53.11,"High":53.9,"Low":52.43,"TurnoverRate":0.94,"Amount":235663570.0,"Average":112.83327109068276},{"Open":53.06,"Close":51.3,"High":53.53,"Low":51.3,"TurnoverRate":1.29,"Amount":315805232.0,"Average":110.30570450576319},{"Open":50.93,"Close":50.29,"High":52.18,"Low":50.16,"TurnoverRate":1.52,"Amount":365956720.0,"Average":108.27121893491125}]	[{"Open":50.67,"Close":50.68,"High":51.49,"Low":49.97,"TurnoverRate":1.05,"Amount":251166999.0,"Average":107.42354860784397},{"Open":50.69,"Close":51.83,"High":51.91,"Low":50.63,"TurnoverRate":1.32,"Amount":318643440.0,"Average":109.02365620830055},{"Open":51.85,"Close":49.96,"High":52.58,"Low":49.74,"TurnoverRate":1.42,"Amount":340798544.0,"Average":107.82716699360881},{"Open":49.49,"Close":49.37,"High":50.61,"Low":48.96,"TurnoverRate":1.08,"Amount":251468809.0,"Average":104.87043204470578},{"Open":49.43,"Close":47.19,"High":50.02,"Low":47.0,"TurnoverRate":1.59,"Amount":358774224.0,"Average":101.81169272680836},{"Open":47.2,"Close":49.33,"High":49.96,"Low":46.4,"TurnoverRate":1.35,"Amount":310786560.0,"Average":103.32687013764213},{"Open":49.48,"Close":49.14,"High":49.85,"Low":48.16,"TurnoverRate":0.84,"Amount":192725682.0,"Average":103.73865970502746},{"Open":51.77,"Close":51.87,"High":54.08,"Low":51.23,"TurnoverRate":2.9,"Amount":718132384.0,"Average":111.47315885877495},{"Open":52.82,"Close":52.1,"High":53.77,"Low":51.87,"TurnoverRate":2.35,"Amount":582363760.0,"Average":111.53188930383989},{"Open":52.1,"Close":51.87,"High":52.49,"Low":50.92,"TurnoverRate":1.78,"Amount":434957056.0,"Average":110.08226766551934}]
[{"Open":52.72,"Close":53.31,"High":53.62,"Low":52.53,"TurnoverRate":0.73,"Amount":182318749.0,"Average":112.50077070220905},{"Open":53.24,"Close":53.1,"High":53.85,"Low":52.83,"TurnoverRate":0.61,"Amount":153205472.0,"Average":112.80037696951848},{"Open":53.1,"Close":53.01,"High":53.39,"Low":52.44,"TurnoverRate":0.56,"Amount":139656598.0,"Average":112.29122617994693},{"Open":52.99,"Close":52.62,"High":52.99,"Low":52.0,"TurnoverRate":0.6,"Amount":148427874.0,"Average":111.41560876745234},{"Open":52.82,"Close":52.74,"High":54.07,"Low":52.53,"TurnoverRate":0.82,"Amount":205716193.0,"Average":113.09301429356789},{"Open":52.82,"Close":53.59,"High":53.91,"Low":52.11,"TurnoverRate":0.95,"Amount":239362186.0,"Average":113.13616580800681},{"Open":54.06,"Close":52.72,"High":54.25,"Low":52.39,"TurnoverRate":0.82,"Amount":204350488.0,"Average":112.77620750551877},{"Open":52.83,"Close":53.86,"High":54.24,"Low":52.83,"TurnoverRate":1.02,"Amount":257694265.0,"Average":113.77732570974436},{"Open":53.89,"Close":52.75,"High":53.89,"Low":52.46,"TurnoverRate":0.81,"Amount":201515094.0,"Average":112.37110020632353},{"Open":52.75,"Close":53.45,"High":53.62,"Low":52.27,"TurnoverRate":0.83,"Amount":206079740.0,"Average":112.41530656775038},{"Open":53.06,"Close":51.7,"High":53.28,"Low":50.97,"TurnoverRate":0.99,"Amount":240387496.0,"Average":109.86129335953567},{"Open":51.84,"Close":51.08,"High":52.05,"Low":50.69,"TurnoverRate":0.79,"Amount":189828633.0,"Average":108.44871629341864},{"Open":50.69,"Close":51.68,"High":52.53,"Low":50.35,"TurnoverRate":0.98,"Amount":237800220.0,"Average":109.18283746556475},{"Open":51.35,"Close":49.54,"High":51.84,"Low":48.54,"TurnoverRate":1.34,"Amount":315193696.0,"Average":105.65978210586303},{"Open":49.41,"Close":50.19,"High":50.49,"Low":48.62,"TurnoverRate":1.01,"Amount":237720019.0,"Average":105.7003196976434},{"Open":50.19,"Close":49.01,"High":50.19,"Low":48.06,"TurnoverRate":0.95,"Amount":219183224.0,"Average":104.11020947133426},{"Open":49.34,"Close":47.82,"High":49.49,"Low":47.06,"TurnoverRate":1.19,"Amount":267696800.0,"Average":101.59656912975825},{"Open":47.37,"Close":48.03,"High":48.24,"Low":46.58,"TurnoverRate":0.89,"Amount":199299326.0,"Average":100.4583527395534},{"Open":47.59,"Close":48.86,"High":49.25,"Low":47.11,"TurnoverRate":0.83,"Amount":190914974.0,"Average":103.18055126195752},{"Open":48.86,"Close":49.86,"High":50.63,"Low":48.86,"TurnoverRate":0.68,"Amount":160462220.0,"Average":106.09773869346733},{"Open":49.73,"Close":49.49,"High":50.18,"Low":49.03,"TurnoverRate":0.61,"Amount":142268235.0,"Average":105.22020190814288},{"Open":49.48,"Close":47.54,"High":49.49,"Low":47.22,"TurnoverRate":0.78,"Amount":176945927.0,"Average":102.20998555914973},{"Open":47.57,"Close":45.01,"High":47.88,"Low":45.0,"TurnoverRate":1.95,"Amount":422337328.0,"Average":97.40476671509951},{"Open":44.68,"Close":40.46,"High":44.68,"Low":40.46,"TurnoverRate":2.24,"Amount":446272832.0,"Average":89.82947504025765},{"Open":40.45,"Close":39.46,"High":41.69,"Low":38.7,"TurnoverRate":2.05,"Amount":386463824.0,"Average":84.85132042330831},{"Open":40.93,"Close":43.02,"High":43.38,"Low":39.55,"TurnoverRate":1.84,"Amount":363941584.0,"Average":89.00503399364148},{"Open":43.31,"Close":41.64,"High":43.75,"Low":40.94,"TurnoverRate":1.31,"Amount":258783586.0,"Average":89.00553258813413},{"Open":42.36,"Close":45.33,"High":45.76,"Low":41.63,"TurnoverRate":2.09,"Amount":430647184.0,"Average":92.83189997844363},{"Open":44.83,"Close":46.07,"High":46.54,"Low":44.64,"TurnoverRate":1.42,"Amount":305212544.0,"Average":97.0623450469073},{"Open":45.21,"Close":46.1,"High":47.45,"Low":44.73,"TurnoverRate":1.04,"Amount":229038083.0,"Average":98.72756713651451}]	[{"Open":46.18,"Close":45.83,"High":46.64,"Low":45.15,"TurnoverRate":0.75,"Amount":160712667.0,"Average":97.10735166163143},{"Open":45.25,"Close":48.57,"High":48.94,"Low":45.17,"TurnoverRate":1.5,"Amount":337522048.0,"Average":101.43717256716957},{"Open":48.54,"Close":48.47,"High":49.49,"Low":47.64,"TurnoverRate":1.07,"Amount":247339743.0,"Average":103.81521217208814},{"Open":48.45,"Close":49.13,"High":50.13,"Low":48.45,"TurnoverRate":1.09,"Amount":253774769.0,"Average":104.55453567897166},{"Open":49.07,"Close":49.18,"High":49.59,"Low":48.55,"TurnoverRate":0.76,"Amount":176929418.0,"Average":104.22940677466863},{"Open":49.26,"Close":49.14,"High":50.35,"Low":49.01,"TurnoverRate":0.89,"Amount":206827021.0,"Average":105.03098771074548},{"Open":49.8,"Close":50.16,"High":50.27,"Low":49.06,"TurnoverRate":0.76,"Amount":177714252.0,"Average":105.4308566682487},{"Open":51.1,"Close":50.69,"High":51.16,"Low":50.09,"TurnoverRate":0.66,"Amount":157314816.0,"Average":107.33816593886463},{"Open":50.43,"Close":50.28,"High":50.43,"Low":49.01,"TurnoverRate":0.65,"Amount":153743315.0,"Average":105.82551968612334},{"Open":50.59,"Close":53.15,"High":53.82,"Low":50.32,"TurnoverRate":0.95,"Amount":234242930.0,"Average":76.6878146996235}]
[{"Open":59.89,"Close":61.35,"High":61.55,"Low":58.39,"TurnoverRate":1.11,"Amount":313969332.0,"Average":87.98109398643726},{"Open":61.48,"Close":61.82,"High":62.73,"Low":60.8,"TurnoverRate":0.91,"Amount":264240421.0,"Average":90.20291561411894},{"Open":62.03,"Close":61.93,"High":63.29,"Low":61.71,"TurnoverRate":0.78,"Amount":229566974.0,"Average":90.93201853759011},{"Open":62.18,"Close":61.54,"High":62.51,"Low":60.82,"TurnoverRate":0.66,"Amount":191152315.0,"Average":89.92440843016418},{"Open":61.99,"Close":61.3,"High":62.57,"Low":61.11,"TurnoverRate":0.55,"Amount":158002264.0,"Average":89.8199442896936},{"Open":61.44,"Close":61.62,"High":62.04,"Low":60.87,"TurnoverRate":0.51,"Amount":147622179.0,"Average":89.65817127239599},{"Open":61.7,"Close":61.26,"High":62.19,"Low":60.95,"TurnoverRate":0.56,"Amount":161650750.0,"Average":89.64660048802129},{"Open":61.55,"Close":61.48,"High":61.89,"Low":60.87,"TurnoverRate":0.83,"Amount":240317254.0,"Average":89.62714131205013},{"Open":61.51,"Close":62.95,"High":63.42,"Low":61.06,"TurnoverRate":1.78,"Amount":522554409.0,"Average":91.17872816736752},{"Open":62.93,"Close":65.95,"High":66.11,"Low":61.77,"TurnoverRate":1.29,"Amount":612267442.0,"Average":94.94579319542227},{"Open":65.91,"Close":66.01,"High":67.2,"Low":64.95,"TurnoverRate":0.93,"Amount":445810383.0,"Average":95.81962408115892},{"Open":65.84,"Close":63.88,"High":66.53,"Low":63.51,"TurnoverRate":0.81,"Amount":383505364.0,"Average":94.80270041776878},{"Open":64.17,"Close":63.63,"High":64.38,"Low":62.39,"TurnoverRate":0.53,"Amount":245983380.0,"Average":92.53061239843515},{"Open":63.68,"Close":65.11,"High":65.6,"Low":63.11,"TurnoverRate":0.58,"Amount":270653071.0,"Average":93.9996078908068},{"Open":65.49,"Close":69.15,"High":70.25,"Low":64.73,"TurnoverRate":1.03,"Amount":499352053.0,"Average":97.69761562842385},{"Open":69.15,"Close":68.29,"High":70.28,"Low":67.42,"TurnoverRate":0.82,"Amount":409418750.0,"Average":99.89721598672652},{"Open":68.29,"Close":68.84,"High":68.93,"Low":67.29,"TurnoverRate":0.57,"Amount":281339128.0,"Average":99.4342008906482},{"Open":68.94,"Close":70.66,"High":71.04,"Low":67.91,"TurnoverRate":0.75,"Amount":379291007.0,"Average":101.11730391895495},{"Open":70.62,"Close":70.04,"High":71.15,"Low":69.53,"TurnoverRate":0.44,"Amount":224840410.0,"Average":102.15375283961835},{"Open":69.77,"Close":70.46,"High":71.74,"Low":69.05,"TurnoverRate":0.48,"Amount":246390691.0,"Average":102.06316681164823},{"Open":71.35,"Close":71.58,"High":74.73,"Low":70.92,"TurnoverRate":1.06,"Amount":559946682.0,"Average":105.64633070450172},{"Open":71.75,"Close":71.18,"High":72.09,"Low":70.2,"TurnoverRate":0.55,"Amount":283152458.0,"Average":103.574679201112},{"Open":71.18,"Close":70.6,"High":71.56,"Low":70.35,"TurnoverRate":0.45,"Amount":233306209.0,"Average":103.44338432207147},{"Open":70.6,"Close":69.12,"High":70.98,"Low":68.6,"TurnoverRate":0.68,"Amount":345130695.0,"Average":101.26182994454713},{"Open":68.67,"Close":71.35,"High":71.98,"Low":68.67,"TurnoverRate":0.62,"Amount":320829798.0,"Average":103.53356073318704},{"Open":71.35,"Close":71.98,"High":72.73,"Low":70.79,"TurnoverRate":0.62,"Amount":324291954.0,"Average":104.47886658719675},{"Open":72.04,"Close":70.91,"High":72.37,"Low":70.31,"TurnoverRate":0.56,"Amount":286882259.0,"Average":103.61248880381393},{"Open":70.36,"Close":70.24,"High":71.73,"Low":69.09,"TurnoverRate":0.48,"Amount":244864152.0,"Average":102.06075025008336},{"Open":69.73,"Close":69.13,"High":71.0,"Low":68.94,"TurnoverRate":0.43,"Amount":217486331.0,"Average":101.32609532240029},{"Open":68.44,"Close":70.66,"High":71.42,"Low":68.26,"TurnoverRate":0.57,"Amount":293592621.0,"Average":102.86336661761615}]	[{"Open":70.74,"Close":69.49,"High":71.52,"Low":69.2,"TurnoverRate":0.45,"Amount":227122206.0,"Average":101.92165051157781},{"Open":69.49,"Close":67.96,"High":69.98,"Low":67.77,"TurnoverRate":0.61,"Amount":304762784.0,"Average":99.8698335299515},{"Open":67.91,"Close":69.2,"High":69.86,"Low":67.73,"TurnoverRate":0.57,"Amount":285819177.0,"Average":100.1609114802355},{"Open":69.71,"Close":70.93,"High":71.42,"Low":69.4,"TurnoverRate":0.55,"Amount":284162900.0,"Average":102.94638263956816},{"Open":70.53,"Close":71.2,"High":72.26,"Low":70.17,"TurnoverRate":0.48,"Amount":246066178.0,"Average":103.58936515955207},{"Open":71.59,"Close":70.82,"High":71.7,"Low":69.72,"TurnoverRate":0.51,"Amount":263480200.0,"Average":102.6772923892288},{"Open":71.01,"Close":71.42,"High":71.62,"Low":70.35,"TurnoverRate":0.42,"Amount":216232997.0,"Average":103.65915484180249},{"Open":72.04,"Close":73.3,"High":73.32,"Low":71.35,"TurnoverRate":0.56,"Amount":296307813.0,"Average":106.05906399885461},{"Open":73.35,"Close":74.8,"High":76.1,"Low":72.53,"TurnoverRate":0.73,"Amount":393980531.0,"Average":108.66929554544201},{"Open":75.49,"Close":78.24,"High":78.39,"Low":75.35,"TurnoverRate":0.75,"Amount":422038078.0,"Average":112.55249166599995}]
[{"Open":82.11,"Close":85.29,"High":85.84,"Low":82.11,"TurnoverRate":0.86,"Amount":526348351.0,"Average":123.25504659985013},{"Open":84.53,"Close":87.02,"High":87.35,"Low":84.18,"TurnoverRate":0.72,"Amount":446848900.0,"Average":124.81464204910478},{"Open":87.75,"Close":88.4,"High":89.35,"Low":86.6,"TurnoverRate":0.64,"Amount":409448352.0,"Average":129.0251314048024},{"Open":88.73,"Close":87.62,"High":88.93,"Low":86.74,"TurnoverRate":0.52,"Amount":330241710.0,"Average":127.94115527661553},{"Open":87.98,"Close":87.84,"High":90.49,"Low":86.81,"TurnoverRate":0.75,"Amount":479524846.0,"Average":128.99468607090978},{"Open":87.29,"Close":87.14,"High":88.68,"Low":86.53,"TurnoverRate":0.59,"Amount":371428626.0,"Average":127.04929912775782},{"Open":88.29,"Close":86.62,"High":88.35,"Low":85.87,"TurnoverRate":0.43,"Amount":271084937.0,"Average":126.78184313908895},{"Open":77.92,"Close":77.92,"High":81.22,"Low":77.92,"TurnoverRate":1.58,"Amount":893951391.0,"Average":113.70100237843887},{"Open":70.09,"Close":70.09,"High":70.73,"Low":70.09,"TurnoverRate":2.62,"Amount":1332993339.0,"Average":102.1803180407037},{"Open":71.43,"Close":70.32,"High":72.01,"Low":68.31,"TurnoverRate":3.29,"Amount":1670300449.0,"Average":101.73096992472044},{"Open":68.53,"Close":70.75,"High":70.75,"Low":63.77,"TurnoverRate":2.47,"Amount":1210535901.0,"Average":98.10966406237337},{"Open":69.29,"Close":74.59,"High":76.39,"Low":67.77,"TurnoverRate":2.11,"Amount":1115834980.0,"Average":105.99642636623571},{"Open":74.22,"Close":67.09,"High":77.48,"Low":67.09,"TurnoverRate":3.05,"Amount":1543080717.0,"Average":101.57727612038549},{"Open":67.75,"Close":66.82,"High":69.35,"Low":66.29,"TurnoverRate":2.28,"Amount":1127024672.0,"Average":98.95816733837333},{"Open":67.22,"Close":67.91,"High":69.28,"Low":67.22,"TurnoverRate":1.43,"Amount":711911825.0,"Average":99.52076285402745},{"Open":67.91,"Close":70.24,"High":70.77,"Low":67.58,"TurnoverRate":1.35,"Amount":683748076.0,"Average":101.54121448831994},{"Open":70.66,"Close":69.3,"High":70.77,"Low":68.91,"TurnoverRate":0.81,"Amount":409939864.0,"Average":101.50543851829842},{"Open":68.88,"Close":68.39,"High":69.36,"Low":67.13,"TurnoverRate":1.02,"Amount":504953763.0,"Average":99.53554296189706},{"Open":68.39,"Close":68.24,"High":68.8,"Low":67.67,"TurnoverRate":0.61,"Amount":302677026.0,"Average":99.54843808584114},{"Open":68.59,"Close":66.56,"High":68.59,"Low":66.38,"TurnoverRate":0.76,"Amount":369278690.0,"Average":97.45300979072653},{"Open":66.57,"Close":67.24,"High":67.56,"Low":66.47,"TurnoverRate":0.53,"Amount":258261654.0,"Average":97.67469233387543},{"Open":67.22,"Close":68.6,"High":68.6,"Low":66.38,"TurnoverRate":0.84,"Amount":408615811.0,"Average":97.99645322205434},{"Open":67.22,"Close":61.7,"High":67.22,"Low":61.7,"TurnoverRate":1.93,"Amount":889954740.0,"Average":92.38987812220999},{"Open":55.49,"Close":55.49,"High":55.49,"Low":55.49,"TurnoverRate":0.42,"Amount":169306200.0,"Average":81.0},{"Open":49.91,"Close":52.22,"High":54.49,"Low":49.91,"TurnoverRate":4.23,"Amount":1584686704.0,"Average":75.11573921864186},{"Open":53.09,"Close":53.83,"High":55.26,"Low":53.04,"TurnoverRate":2.65,"Amount":1046730671.0,"Average":79.2461480399134},{"Open":53.98,"Close":57.7,"High":58.37,"Low":53.08,"TurnoverRate":2.18,"Amount":898531719.0,"Average":82.59778267024562},{"Open":57.71,"Close":56.15,"High":57.73,"Low":54.91,"TurnoverRate":1.56,"Amount":637061921.0,"Average":81.82461705434322},{"Open":55.7,"Close":58.15,"High":58.37,"Low":55.49,"TurnoverRate":0.96,"Amount":402268743.0,"Average":84.04762504701016},{"Open":58.15,"Close":57.84,"High":58.69,"Low":57.22,"TurnoverRate":0.74,"Amount":311217582.0,"Average":84.27914046632546}]	[{"Open":57.86,"Close":59.65,"High":60.24,"Low":57.6,"TurnoverRate":0.98,"Amount":420174964.0,"Average":86.35269924781126},{"Open":59.55,"Close":60.8,"High":61.23,"Low":59.17,"TurnoverRate":0.84,"Amount":367303219.0,"Average":88.16053068670043},{"Open":61.29,"Close":60.62,"High":62.38,"Low":60.11,"TurnoverRate":0.84,"Amount":374866444.0,"Average":89.09905259905402},{"Open":60.62,"Close":61.82,"High":62.24,"Low":60.04,"TurnoverRate":0.67,"Amount":300441448.0,"Average":89.69740200029855},{"Open":61.86,"Close":61.71,"High":62.73,"Low":61.23,"TurnoverRate":0.6,"Amount":271904511.0,"Average":90.13907210343113},{"Open":62.37,"Close":63.89,"High":64.29,"Low":61.7,"TurnoverRate":0.8,"Amount":370312441.0,"Average":92.38640845246114},{"Open":63.84,"Close":66.53,"High":66.71,"Low":63.63,"TurnoverRate":0.83,"Amount":394425748.0,"Average":95.84374116103322},{"Open":66.44,"Close":66.98,"High":67.93,"Low":65.89,"TurnoverRate":0.7,"Amount":343789870.0,"Average":98.09674998573304},{"Open":67.37,"Close":66.38,"High":67.67,"Low":65.84,"TurnoverRate":0.53,"Amount":253952964.0,"Average":96.51602462754637},{"Open":66.38,"Close":65.77,"High":66.84,"Low":64.53,"TurnoverRate":0.64,"Amount":304659692.0,"Average":95.45971862760457}]
[{"Open":55.15,"Close":54.13,"High":55.56,"Low":54.11,"TurnoverRate":0.88,"Amount":351857163.0,"Average":79.84595343454285},{"Open":54.52,"Close":53.42,"High":56.18,"Low":52.6,"TurnoverRate":1.48,"Amount":584411550.0,"Average":79.04075712083096},{"Open":53.17,"Close":52.29,"High":53.84,"Low":51.99,"TurnoverRate":1.09,"Amount":419403808.0,"Average":76.98166480057267},{"Open":52.41,"Close":51.88,"High":53.63,"Low":50.63,"TurnoverRate":1.63,"Amount":611671149.0,"Average":75.34009324038036},{"Open":52.06,"Close":53.56,"High":53.88,"Low":52.06,"TurnoverRate":1.32,"Amount":508666303.0,"Average":77.47327824908236},{"Open":53.55,"Close":54.36,"High":55.35,"Low":52.66,"TurnoverRate":1.19,"Amount":468345618.0,"Average":78.88856252526614},{"Open":54.79,"Close":57.76,"High":58.75,"Low":53.66,"TurnoverRate":2.23,"Amount":915941133.0,"Average":82.23052357995098},{"Open":57.84,"Close":58.16,"High":59.2,"Low":56.4,"TurnoverRate":2.25,"Amount":945252130.0,"Average":84.2703536627767},{"Open":57.68,"Close":58.73,"High":59.8,"Low":56.78,"TurnoverRate":1.9,"Amount":813344103.0,"Average":86.02810363428668},{"Open":58.73,"Close":57.44,"High":59.15,"Low":56.94,"TurnoverRate":1.25,"Amount":524159205.0,"Average":84.0739762611276},{"Open":57.15,"Close":57.09,"High":58.02,"Low":56.64,"TurnoverRate":0.82,"Amount":342162280.0,"Average":83.61532709366828},{"Open":57.26,"Close":56.84,"High":57.42,"Low":56.55,"TurnoverRate":0.66,"Amount":274548275.0,"Average":83.08818055261327},{"Open":56.66,"Close":53.94,"High":57.98,"Low":53.52,"TurnoverRate":2.13,"Amount":853509722.0,"Average":80.21934095886162},{"Open":54.12,"Close":52.08,"High":54.25,"Low":51.87,"TurnoverRate":1.62,"Amount":616517383.0,"Average":76.496684988957},{"Open":51.49,"Close":51.8,"High":53.0,"Low":51.17,"TurnoverRate":1.11,"Amount":421080941.0,"Average":75.93063708165032},{"Open":51.66,"Close":51.46,"High":51.79,"Low":50.66,"TurnoverRate":1.2,"Amount":447370212.0,"Average":74.8160766606462},{"Open":51.47,"Close":50.23,"High":51.96,"Low":50.22,"TurnoverRate":1.69,"Amount":626763730.0,"Average":74.3536069755027},{"Open":49.29,"Close":45.49,"High":49.49,"Low":45.17,"TurnoverRate":4.51,"Amount":1514904156.0,"Average":67.29677114984807},{"Open":47.57,"Close":47.87,"High":49.44,"Low":47.09,"TurnoverRate":3.84,"Amount":1347115833.0,"Average":70.3414338079797},{"Open":48.33,"Close":47.77,"High":50.53,"Low":46.2,"TurnoverRate":3.15,"Amount":1103400673.0,"Average":70.19534785927858},{"Open":47.55,"Close":45.76,"High":47.74,"Low":45.56,"TurnoverRate":2.44,"Amount":820843271.0,"Average":67.43202285404465},{"Open":45.6,"Close":44.24,"High":45.69,"Low":43.69,"TurnoverRate":2.92,"Amount":947243940.0,"Average":65.00617228032611},{"Open":44.0,"Close":47.17,"High":48.06,"Low":43.79,"TurnoverRate":3.12,"Amount":1056552422.0,"Average":68.01416362501045},{"Open":47.2,"Close":45.93,"High":47.94,"Low":45.87,"TurnoverRate":1.93,"Amount":658930922.0,"Average":68.39782038240362},{"Open":45.5,"Close":45.77,"High":46.59,"Low":45.37,"TurnoverRate":1.19,"Amount":397909119.0,"Average":67.12027377157027},{"Open":44.92,"Close":44.22,"High":45.53,"Low":44.15,"TurnoverRate":1.27,"Amount":414534889.0,"Average":65.27388933503393},{"Open":44.11,"Close":46.46,"High":47.22,"Low":43.82,"TurnoverRate":1.76,"Amount":591213614.0,"Average":67.36402328973155},{"Open":45.63,"Close":41.78,"High":45.7,"Low":41.78,"TurnoverRate":2.53,"Amount":784976377.0,"Average":62.22958071062771},{"Open":37.56,"Close":40.25,"High":41.67,"Low":37.56,"TurnoverRate":4.01,"Amount":1170314297.0,"Average":58.47302953843694},{"Open":40.44,"Close":41.51,"High":42.8,"Low":40.42,"TurnoverRate":2.17,"Amount":657588598.0,"Average":60.73431030820242}]	[{"Open":39.38,"Close":41.1,"High":42.72,"Low":39.38,"TurnoverRate":3.29,"Amount":990030892.0,"Average":60.40272670144291},{"Open":40.32,"Close":39.81,"High":41.7,"Low":39.72,"TurnoverRate":2.08,"Amount":613710662.0,"Average":59.17507901765483},{"Open":39.21,"Close":39.09,"High":39.95,"Low":38.47,"TurnoverRate":2.07,"Amount":589877431.0,"Average":57.23575659075693},{"Open":39.35,"Close":38.6,"High":39.7,"Low":38.4,"TurnoverRate":1.48,"Amount":420007929.0,"Average":56.95563361946218},{"Open":38.94,"Close":37.64,"High":38.94,"Low":37.58,"TurnoverRate":1.29,"Amount":355936356.0,"Average":55.487607526462654},{"Open":37.22,"Close":35.78,"High":37.22,"Low":35.35,"TurnoverRate":3.55,"Amount":929312309.0,"Average":52.53082443982183},{"Open":36.04,"Close":35.53,"High":36.39,"Low":35.45,"TurnoverRate":1.52,"Amount":398386856.0,"Average":52.469030660625855},{"Open":35.49,"Close":34.53,"High":35.78,"Low":34.49,"TurnoverRate":1.35,"Amount":343866739.0,"Average":51.23087245422446},{"Open":34.32,"Close":36.46,"High":36.58,"Low":34.18,"TurnoverRate":2.16,"Amount":562467002.0,"Average":52.21128962489209},{"Open":36.46,"Close":35.62,"High":36.66,"Low":34.95,"TurnoverRate":1.67,"Amount":435202621.0,"Average":52.18569710414293}]
[{"Open":35.98,"Close":34.98,"High":36.01,"Low":34.19,"TurnoverRate":2.37,"Amount":602206218.0,"Average":35.1877234560976},{"Open":35.66,"Close":34.85,"High":35.88,"Low":34.66,"TurnoverRate":1.41,"Amount":361226955.0,"Average":35.415101766701305},{"Open":34.98,"Close":34.35,"High":34.99,"Low":33.84,"TurnoverRate":1.09,"Amount":272179062.0,"Average":34.451737528954595},{"Open":34.2,"Close":34.08,"High":34.53,"Low":33.75,"TurnoverRate":0.7,"Amount":172695202.0,"Average":34.24182139033192},{"Open":34.34,"Close":35.42,"High":36.74,"Low":34.19,"TurnoverRate":2.76,"Amount":713643078.0,"Average":35.80316860990147},{"Open":35.07,"Close":34.69,"High":36.08,"Low":34.37,"TurnoverRate":1.66,"Amount":423597159.0,"Average":35.367846354231894},{"Open":34.39,"Close":34.21,"High":34.9,"Low":33.7,"TurnoverRate":1.19,"Amount":295918490.0,"Average":34.38433803536985},{"Open":34.56,"Close":35.47,"High":35.92,"Low":34.56,"TurnoverRate":1.74,"Amount":447541160.0,"Average":35.51575722947021},{"Open":35.47,"Close":34.66,"High":35.48,"Low":34.52,"TurnoverRate":1.03,"Amount":260107307.0,"Average":35.06434443246158},{"Open":34.69,"Close":33.84,"High":34.97,"Low":33.79,"TurnoverRate":1.09,"Amount":270001244.0,"Average":34.437616417739115},{"Open":33.45,"Close":34.59,"High":34.61,"Low":33.38,"TurnoverRate":1.07,"Amount":263329621.0,"Average":34.123757078619654},{"Open":34.72,"Close":38.07,"High":38.07,"Low":34.69,"TurnoverRate":3.82,"Amount":1044316725.0,"Average":37.80058366815072},{"Open":38.83,"Close":39.71,"High":40.27,"Low":38.31,"TurnoverRate":4.58,"Amount":1305792085.0,"Average":39.47698527388874},{"Open":39.29,"Close":39.34,"High":40.07,"Low":38.77,"TurnoverRate":2.34,"Amount":668172063.0,"Average":39.49661072754356},{"Open":39.14,"Close":39.81,"High":40.14,"Low":38.91,"TurnoverRate":2.15,"Amount":618755613.0,"Average":39.84747734751837},{"Open":39.81,"Close":40.44,"High":41.04,"Low":39.39,"TurnoverRate":2.84,"Amount":827920128.0,"Average":40.3810292302965},{"Open":40.39,"Close":39.23,"High":40.39,"Low":38.98,"TurnoverRate":1.68,"Amount":480970425.0,"Average":39.56975935828877},{"Open":39.29,"Close":39.29,"High":39.44,"Low":38.66,"TurnoverRate":1.26,"Amount":357867713.0,"Average":39.19904846924804},{"Open":38.89,"Close":41.15,"High":41.99,"Low":38.89,"TurnoverRate":3.36,"Amount":1002867442.0,"Average":41.29830716330018},{"Open":41.0,"Close":40.76,"High":41.56,"Low":40.59,"TurnoverRate":1.61,"Amount":479504511.0,"Average":41.1101356321642},{"Open":40.6,"Close":39.84,"High":40.99,"Low":39.82,"TurnoverRate":1.31,"Amount":381925681.0,"Average":40.40771927040352},{"Open":39.31,"Close":39.17,"High":39.67,"Low":38.47,"TurnoverRate":1.5,"Amount":424955405.0,"Average":39.2010816021549},{"Open":39.71,"Close":36.46,"High":39.72,"Low":35.42,"TurnoverRate":3.37,"Amount":903651212.0,"Average":37.11443840691318},{"Open":36.48,"Close":35.47,"High":37.48,"Low":35.35,"TurnoverRate":1.62,"Amount":424842184.0,"Average":36.34546873128583},{"Open":35.37,"Close":34.74,"High":35.43,"Low":34.3,"TurnoverRate":1.8,"Amount":453181354.0,"Average":34.95151581058152},{"Open":34.81,"Close":33.84,"High":34.99,"Low":33.84,"TurnoverRate":1.25,"Amount":311765666.0,"Average":34.54964881367953},{"Open":33.69,"Close":33.21,"High":34.13,"Low":33.12,"TurnoverRate":1.23,"Amount":299551416.0,"Average":33.751131342039145},{"Open":33.44,"Close":33.66,"High":33.68,"Low":32.49,"TurnoverRate":1.42,"Amount":340202266.0,"Average":33.21541704499966},{"Open":33.77,"Close":31.98,"High":33.78,"Low":31.92,"TurnoverRate":1.59,"Amount":374953723.0,"Average":32.71533474099345},{"Open":32.05,"Close":31.78,"High":32.47,"Low":31.61,"TurnoverRate":1.49,"Amount":346183039.0,"Average":32.25648413186485}]	[{"Open":31.32,"Close":30.78,"High":31.71,"Low":30.65,"TurnoverRate":1.22,"Amount":276292460.0,"Average":31.296579144106385},{"Open":32.79,"Close":31.39,"High":32.79,"Low":30.81,"TurnoverRate":1.53,"Amount":351845896.0,"Average":31.9241737363106},{"Open":31.39,"Close":34.55,"High":34.55,"Low":30.96,"TurnoverRate":2.43,"Amount":583851446.0,"Average":33.259360619784104},{"Open":34.79,"Close":36.52,"High":36.64,"Low":34.35,"TurnoverRate":3.26,"Amount":843784818.0,"Average":35.81399215626353},{"Open":36.17,"Close":35.9,"High":36.52,"Low":35.65,"TurnoverRate":1.72,"Amount":450537405.0,"Average":36.16944076491414},{"Open":35.69,"Close":36.14,"High":36.54,"Low":35.64,"TurnoverRate":1.12,"Amount":293676312.0,"Average":36.374890011890606},{"Open":36.3,"Close":36.18,"High":36.37,"Low":35.94,"TurnoverRate":0.95,"Amount":250209278.0,"Average":36.33488397084023},{"Open":36.09,"Close":35.34,"High":36.26,"Low":35.19,"TurnoverRate":1.27,"Amount":328033127.0,"Average":35.875708364320396},{"Open":35.29,"Close":34.71,"High":35.29,"Low":34.35,"TurnoverRate":1.02,"Amount":257323802.0,"Average":34.89325549860332},{"Open":34.5,"Close":33.55,"High":34.67,"Low":33.5,"TurnoverRate":1.03,"Amount":252908077.0,"Average":34.1398592062635}]
[{"Open":10.98,"Close":10.98,"High":10.98,"Low":10.98,"TurnoverRate":0.02,"Amount":385540.0,"Average":10.984045584045584},{"Open":12.08,"Close":12.08,"High":12.08,"Low":12.08,"TurnoverRate":0.06,"Amount":1087646.0,"Average":12.084955555555556},{"Open":13.29,"Close":13.29,"High":13.29,"Low":13.29,"TurnoverRate":0.01,"Amount":282146.0,"Average":13.30877358490566},{"Open":14.62,"Close":14.62,"High":14.62,"Low":14.62,"TurnoverRate":0.07,"Amount":1395859.0,"Average":14.616324607329842},{"Open":16.08,"Close":16.08,"High":16.08,"Low":16.08,"TurnoverRate":0.06,"Amount":1314990.0,"Average":16.07567237163814},{"Open":17.69,"Close":17.69,"High":17.69,"Low":17.69,"TurnoverRate":0.15,"Amount":3933088.0,"Average":17.692703553756186},{"Open":19.46,"Close":19.46,"High":19.46,"Low":19.46,"TurnoverRate":0.02,"Amount":1343615.0,"Average":19.47268115942029},{"Open":21.41,"Close":21.41,"High":21.41,"Low":21.41,"TurnoverRate":0.02,"Amount":1447401.0,"Average":21.411257396449702},{"Open":23.55,"Close":23.55,"High":23.55,"Low":23.55,"TurnoverRate":0.05,"Amount":3979031.0,"Average":23.544562130177514},{"Open":25.91,"Close":25.91,"High":25.91,"Low":25.9,"TurnoverRate":8.09,"Amount":651489424.0,"Average":25.90992125483209},{"Open":28.5,"Close":28.5,"High":28.5,"Low":28.5,"TurnoverRate":0.1,"Amount":8655364.0,"Average":28.49971682581495},{"Open":31.35,"Close":31.35,"High":31.35,"Low":31.35,"TurnoverRate":0.57,"Amount":55950972.0,"Average":31.350351319549503},{"Open":33.94,"Close":29.04,"High":33.98,"Low":29.04,"TurnoverRate":17.61,"Amount":1722052464.0,"Average":31.44899216538525},{"Open":28.52,"Close":28.2,"High":29.5,"Low":26.37,"TurnoverRate":9.42,"Amount":819882320.0,"Average":27.985865791925942},{"Open":28.76,"Close":30.0,"High":31.0,"Low":28.01,"TurnoverRate":8.3,"Amount":765156208.0,"Average":29.656297789215838},{"Open":29.72,"Close":30.22,"High":31.77,"Low":29.12,"TurnoverRate":7.14,"Amount":677061872.0,"Average":30.5084520065247},{"Open":30.96,"Close":29.68,"High":30.96,"Low":29.0,"TurnoverRate":3.39,"Amount":314210832.0,"Average":29.785275850301446},{"Open":29.0,"Close":30.3,"High":31.0,"Low":28.91,"TurnoverRate":3.71,"Amount":346992576.0,"Average":30.094237393974087},{"Open":29.8,"Close":32.15,"High":32.92,"Low":29.7,"TurnoverRate":5.92,"Amount":583068624.0,"Average":31.695574774813952},{"Open":32.0,"Close":34.59,"High":35.37,"Low":31.1,"TurnoverRate":7.16,"Amount":743460960.0,"Average":33.37212932996378},{"Open":35.3,"Close":33.5,"High":36.97,"Low":33.3,"TurnoverRate":5.3,"Amount":579494992.0,"Average":35.16609170570673},{"Open":32.51,"Close":30.46,"High":32.75,"Low":30.15,"TurnoverRate":4.19,"Amount":412988768.0,"Average":31.65805063892743},{"Open":30.98,"Close":29.57,"High":31.38,"Low":28.7,"TurnoverRate":3.69,"Amount":337068384.0,"Average":29.407210197084304},{"Open":29.51,"Close":26.61,"High":29.56,"Low":26.61,"TurnoverRate":3.54,"Amount":309613856.0,"Average":28.137761257781616},{"Open":25.38,"Close":25.51,"High":26.0,"Low":24.05,"TurnoverRate":3.23,"Amount":252066197.0,"Average":25.084458387652134},{"Open":25.3,"Close":26.61,"High":26.98,"Low":24.8,"TurnoverRate":2.87,"Amount":232584812.0,"Average":26.087983937905197},{"Open":26.7,"Close":25.2,"High":27.06,"Low":24.5,"TurnoverRate":4.1,"Amount":325043888.0,"Average":25.485043318723882},{"Open":25.2,"Close":23.25,"High":25.2,"Low":23.2,"TurnoverRate":3.93,"Amount":292319840.0,"Average":23.946510256242217},{"Open":22.4,"Close":20.96,"High":22.4,"Low":20.93,"TurnoverRate":3.91,"Amount":258825219.0,"Average":21.30809917015181},{"Open":21.5,"Close":19.01,"High":21.5,"Low":18.86,"TurnoverRate":5.3,"Amount":318910384.0,"Average":19.35030150052485}]	[{"Open":18.38,"Close":20.91,"High":20.91,"Low":17.15,"TurnoverRate":4.05,"Amount":243628635.0,"Average":19.334378372801726},{"Open":21.08,"Close":21.81,"High":23.0,"Low":20.98,"TurnoverRate":3.95,"Amount":274147776.0,"Average":22.339654818364053},{"Open":21.0,"Close":20.41,"High":23.53,"Low":19.63,"TurnoverRate":5.37,"Amount":364194112.0,"Average":21.798501972191797},{"Open":18.44,"Close":19.7,"High":22.44,"Low":18.37,"TurnoverRate":5.78,"Amount":350422912.0,"Average":19.479410764116647},{"Open":21.67,"Close":17.73,"High":21.67,"Low":17.73,"TurnoverRate":5.69,"Amount":345859024.0,"Average":19.539726671299356},{"Open":19.5,"Close":19.5,"High":19.5,"Low":19.5,"TurnoverRate":0.11,"Amount":6515418.0,"Average":19.501400778210115},{"Open":21.45,"Close":17.66,"High":21.45,"Low":17.55,"TurnoverRate":6.33,"Amount":390038496.0,"Average":19.806348374516315},{"Open":16.01,"Close":16.93,"High":18.3,"Low":15.89,"TurnoverRate":3.95,"Amount":206878121.0,"Average":16.854987860518168},{"Open":17.27,"Close":18.41,"High":18.55,"Low":16.93,"TurnoverRate":3.9,"Amount":216801499.0,"Average":17.869629999010915},{"Open":18.36,"Close":20.25,"High":20.25,"Low":18.28,"TurnoverRate":5.18,"Amount":319524144.0,"Average":19.81643393160591}]
[{"Open":12.55,"Close":13.12,"High":13.67,"Low":12.34,"TurnoverRate":4.63,"Amount":191802255.0,"Average":13.307125611405974},{"Open":13.18,"Close":13.53,"High":13.75,"Low":12.9,"TurnoverRate":1.9,"Amount":78547691.0,"Average":13.303697537346295},{"Open":13.05,"Close":14.6,"High":14.88,"Low":13.02,"TurnoverRate":3.34,"Amount":147462382.0,"Average":14.19463469572416},{"Open":14.73,"Close":14.78,"High":15.41,"Low":14.44,"TurnoverRate":3.01,"Amount":139565911.0,"Average":14.916625090846907},{"Open":14.22,"Close":15.6,"High":16.26,"Low":14.22,"TurnoverRate":4.36,"Amount":210564095.0,"Average":15.520656828853001},{"Open":15.5,"Close":16.32,"High":16.74,"Low":15.48,"TurnoverRate":3.76,"Amount":190013194.0,"Average":16.265885444755472},{"Open":16.36,"Close":15.22,"High":17.0,"Low":14.98,"TurnoverRate":3.85,"Amount":188183558.0,"Average":15.711815616337708},{"Open":15.26,"Close":15.8,"High":16.05,"Low":14.8,"TurnoverRate":1.78,"Amount":86116556.0,"Average":15.550118454315637},{"Open":15.64,"Close":15.25,"High":16.93,"Low":15.2,"TurnoverRate":2.42,"Amount":119593016.0,"Average":15.910731856582187},{"Open":15.29,"Close":14.5,"High":15.7,"Low":14.31,"TurnoverRate":2.19,"Amount":100839986.0,"Average":14.801330710857345},{"Open":14.89,"Close":15.65,"High":15.8,"Low":14.89,"TurnoverRate":1.73,"Amount":83419433.0,"Average":15.461213811765578},{"Open":15.65,"Close":16.07,"High":16.27,"Low":15.5,"TurnoverRate":2.12,"Amount":105454541.0,"Average":15.958616979418887},{"Open":16.51,"Close":17.24,"High":17.29,"Low":16.15,"TurnoverRate":3.22,"Amount":168093741.0,"Average":16.795769526683387},{"Open":17.09,"Close":17.3,"High":17.68,"Low":16.71,"TurnoverRate":1.83,"Amount":97466251.0,"Average":17.11766118126416},{"Open":17.03,"Close":16.93,"High":17.55,"Low":16.63,"TurnoverRate":2.77,"Amount":146305123.0,"Average":16.98930779413814},{"Open":16.93,"Close":17.23,"High":17.5,"Low":16.47,"TurnoverRate":2.35,"Amount":124702524.0,"Average":17.060102331180914},{"Open":17.28,"Close":18.11,"High":18.6,"Low":17.2,"TurnoverRate":3.4,"Amount":190102273.0,"Average":17.998018726804514},{"Open":18.0,"Close":18.71,"High":19.72,"Low":17.7,"TurnoverRate":3.9,"Amount":229621280.0,"Average":18.91942521916815},{"Open":18.6,"Close":19.65,"High":19.97,"Low":18.37,"TurnoverRate":3.12,"Amount":184391693.0,"Average":18.99868043892638},{"Open":19.79,"Close":17.69,"High":20.5,"Low":17.69,"TurnoverRate":4.37,"Amount":261565025.0,"Average":19.242626719635105},{"Open":17.73,"Close":18.67,"High":18.89,"Low":17.18,"TurnoverRate":2.47,"Amount":139478208.0,"Average":18.193205243592253},{"Open":18.98,"Close":19.5,"High":19.8,"Low":18.51,"TurnoverRate":3.84,"Amount":229383834.0,"Average":19.195139287537344},{"Open":19.67,"Close":19.99,"High":20.34,"Low":19.21,"TurnoverRate":3.28,"Amount":202495107.0,"Average":19.847791402023052},{"Open":19.76,"Close":19.4,"High":19.89,"Low":17.99,"TurnoverRate":2.57,"Amount":151173871.0,"Average":18.9353145784536},{"Open":19.0,"Close":18.12,"High":19.44,"Low":17.81,"TurnoverRate":3.27,"Amount":188010521.0,"Average":18.459912909433665},{"Open":18.18,"Close":18.14,"High":18.67,"Low":17.5,"TurnoverRate":1.87,"Amount":104624194.0,"Average":18.037410178608372},{"Open":18.5,"Close":18.95,"High":19.95,"Low":17.58,"TurnoverRate":4.08,"Amount":239523368.0,"Average":18.86694141184996},{"Open":18.0,"Close":18.93,"High":20.22,"Low":17.7,"TurnoverRate":3.89,"Amount":229826351.0,"Average":18.981833956903458},{"Open":18.8,"Close":19.92,"High":20.25,"Low":18.66,"TurnoverRate":3.31,"Amount":201318072.0,"Average":19.580993843191035},{"Open":19.99,"Close":21.91,"High":21.91,"Low":19.99,"TurnoverRate":3.06,"Amount":206781186.0,"Average":21.69314065106325}]	[{"Open":23.25,"Close":24.1,"High":24.1,"Low":22.5,"TurnoverRate":8.47,"Amount":625541072.0,"Average":23.75015460316496},{"Open":24.6,"Close":25.1,"High":25.8,"Low":24.1,"TurnoverRate":5.86,"Amount":455015072.0,"Average":24.987373392349173},{"Open":24.5,"Close":24.35,"High":26.17,"Low":24.2,"TurnoverRate":5.71,"Amount":444091344.0,"Average":24.986431557448533},{"Open":24.01,"Close":24.4,"High":24.8,"Low":23.62,"TurnoverRate":3.04,"Amount":229721215.0,"Average":24.290616144313326},{"Open":24.06,"Close":26.51,"High":26.77,"Low":24.06,"TurnoverRate":3.97,"Amount":316744848.0,"Average":25.659822423849644},{"Open":26.15,"Close":25.0,"High":26.48,"Low":24.2,"TurnoverRate":3.59,"Amount":283307664.0,"Average":25.3503283015829},{"Open":24.37,"Close":23.05,"High":24.82,"Low":23.0,"TurnoverRate":3.66,"Amount":268899632.0,"Average":23.59803703378675},{"Open":22.53,"Close":24.8,"High":25.0,"Low":22.24,"TurnoverRate":2.81,"Amount":211329748.0,"Average":24.183202078112306},{"Open":24.92,"Close":24.2,"High":26.3,"Low":24.1,"TurnoverRate":3.21,"Amount":251449191.0,"Average":25.190513930213687},{"Open":24.35,"Close":23.0,"High":24.7,"Low":22.69,"TurnoverRate":1.89,"Amount":137665980.0,"Average":23.392292399449456}]
[{"Open":16.3,"Close":15.98,"High":17.1,"Low":15.9,"TurnoverRate":2.01,"Amount":103135897.0,"Average":16.474067087293346},{"Open":15.79,"Close":16.9,"High":17.01,"Low":15.5,"TurnoverRate":1.68,"Amount":86644291.0,"Average":16.562352525136674},{"Open":16.71,"Close":18.39,"High":18.55,"Low":16.58,"TurnoverRate":2.11,"Amount":115825184.0,"Average":17.672172228070977},{"Open":18.1,"Close":18.1,"High":18.77,"Low":17.77,"TurnoverRate":1.63,"Amount":92285070.0,"Average":18.210444580381633},{"Open":17.78,"Close":17.05,"High":18.39,"Low":16.66,"TurnoverRate":1.44,"Amount":78842942.0,"Average":17.581211283309177},{"Open":17.48,"Close":17.29,"High":17.56,"Low":16.4,"TurnoverRate":1.23,"Amount":65080376.0,"Average":17.025605232177895},{"Open":17.35,"Close":17.67,"High":18.36,"Low":17.35,"TurnoverRate":1.34,"Amount":74386103.0,"Average":17.883854161657933},{"Open":17.48,"Close":16.21,"High":17.65,"Low":15.95,"TurnoverRate":1.26,"Amount":66063587.0,"Average":16.850376728051828},{"Open":16.81,"Close":15.9,"High":16.81,"Low":15.4,"TurnoverRate":1.58,"Amount":78204136.0,"Average":15.961330720875173},{"Open":15.7,"Close":15.8,"High":16.28,"Low":15.43,"TurnoverRate":1.03,"Amount":50876171.0,"Average":15.878954744069913},{"Open":15.78,"Close":16.88,"High":17.1,"Low":15.45,"TurnoverRate":1.21,"Amount":61807358.0,"Average":16.455195016107133},{"Open":16.83,"Close":16.68,"High":17.1,"Low":16.26,"TurnoverRate":0.6,"Amount":31091661.0,"Average":16.789060424428964},{"Open":16.68,"Close":18.35,"High":18.35,"Low":16.68,"TurnoverRate":2.04,"Amount":114173492.0,"Average":17.991127148957627},{"Open":18.33,"Close":18.7,"High":19.18,"Low":18.1,"TurnoverRate":1.63,"Amount":95326023.0,"Average":18.773834685678274},{"Open":18.66,"Close":19.0,"High":19.16,"Low":18.39,"TurnoverRate":1.32,"Amount":77565980.0,"Average":18.83538039387096},{"Open":19.28,"Close":18.6,"High":19.28,"Low":18.3,"TurnoverRate":0.75,"Amount":43293445.0,"Average":18.633659722820006},{"Open":18.39,"Close":19.53,"High":19.98,"Low":18.02,"TurnoverRate":1.41,"Amount":84340936.0,"Average":19.228702749532626},{"Open":19.58,"Close":20.8,"High":20.8,"Low":19.51,"TurnoverRate":1.6,"Amount":101209235.0,"Average":20.391109924648426},{"Open":20.85,"Close":22.22,"High":22.3,"Low":20.75,"TurnoverRate":2.89,"Amount":195844390.0,"Average":21.80458148700706},{"Open":22.24,"Close":21.15,"High":22.69,"Low":21.01,"TurnoverRate":1.94,"Amount":130160228.0,"Average":21.600489229645856},{"Open":20.98,"Close":20.5,"High":21.15,"Low":20.15,"TurnoverRate":2.14,"Amount":136069970.0,"Average":20.462880474013474},{"Open":21.0,"Close":20.8,"High":21.14,"Low":20.25,"TurnoverRate":2.06,"Amount":132179333.0,"Average":20.605049650033514},{"Open":20.83,"Close":20.3,"High":21.15,"Low":19.91,"TurnoverRate":1.48,"Amount":93329236.0,"Average":20.277062593695007},{"Open":20.2,"Close":20.1,"High":20.95,"Low":19.85,"TurnoverRate":1.75,"Amount":110194334.0,"Average":20.289879211931503},{"Open":20.07,"Close":18.09,"High":20.08,"Low":18.09,"TurnoverRate":2.24,"Amount":130241903.0,"Average":18.660100434116078},{"Open":18.34,"Close":18.0,"High":18.34,"Low":16.7,"TurnoverRate":2.52,"Amount":136881417.0,"Average":17.485905519857948},{"Open":17.18,"Close":16.21,"High":17.73,"Low":16.2,"TurnoverRate":2.07,"Amount":106776081.0,"Average":16.622726083910642},{"Open":15.88,"Close":16.2,"High":16.36,"Low":14.65,"TurnoverRate":2.49,"Amount":121667957.0,"Average":15.714704545160998},{"Open":16.0,"Close":17.6,"High":17.82,"Low":15.78,"TurnoverRate":4.2,"Amount":216614614.0,"Average":16.597549153321584},{"Open":17.34,"Close":17.35,"High":17.8,"Low":17.1,"TurnoverRate":2.1,"Amount":113705753.0,"Average":17.42163007339084}]	[{"Open":17.08,"Close":15.82,"High":17.26,"Low":15.62,"TurnoverRate":2.48,"Amount":125986938.0,"Average":16.324415045933375},{"Open":16.15,"Close":16.1,"High":16.59,"Low":15.99,"TurnoverRate":1.45,"Amount":73299130.0,"Average":16.266645214265107},{"Open":16.11,"Close":16.43,"High":16.47,"Low":14.94,"TurnoverRate":1.22,"Amount":60170087.0,"Average":15.832566835069994},{"Open":16.15,"Close":16.14,"High":16.4,"Low":15.71,"TurnoverRate":1.15,"Amount":57462598.0,"Average":16.114020751542345},{"Open":16.14,"Close":15.55,"High":16.4,"Low":15.51,"TurnoverRate":0.72,"Amount":35570884.0,"Average":15.970405423607058},{"Open":15.55,"Close":15.58,"High":15.73,"Low":15.01,"TurnoverRate":0.61,"Amount":29551010.0,"Average":15.519673336484429},{"Open":15.88,"Close":16.58,"High":17.1,"Low":15.85,"TurnoverRate":1.65,"Amount":85645093.0,"Average":16.67479712628013},{"Open":16.76,"Close":16.21,"High":16.86,"Low":16.12,"TurnoverRate":1.09,"Amount":55682573.0,"Average":16.385902242363603},{"Open":16.31,"Close":15.9,"High":16.66,"Low":15.88,"TurnoverRate":0.84,"Amount":42199823.0,"Average":16.166656323028004},{"Open":16.1,"Close":16.7,"High":16.7,"Low":16.03,"TurnoverRate":1.23,"Amount":62708996.0,"Average":16.451281809119052}]
[{"Open":16.45,"Close":16.16,"High":16.56,"Low":15.88,"TurnoverRate":0.54,"Amount":26942525.0,"Average":16.114914169507745},{"Open":16.14,"Close":16.0,"High":16.14,"Low":15.68,"TurnoverRate":0.41,"Amount":20223324.0,"Average":15.850242181989184},{"Open":15.93,"Close":15.91,"High":16.35,"Low":15.65,"TurnoverRate":0.75,"Amount":37576424.0,"Average":16.0589871362024},{"Open":15.81,"Close":16.37,"High":16.54,"Low":15.6,"TurnoverRate":0.74,"Amount":37194801.0,"Average":16.22597434890721},{"Open":16.37,"Close":16.64,"High":16.66,"Low":16.3,"TurnoverRate":0.45,"Amount":23272382.0,"Average":16.471358199447945},{"Open":16.63,"Close":16.53,"High":16.63,"Low":15.98,"TurnoverRate":0.63,"Amount":31936339.0,"Average":16.2253411573439},{"Open":16.55,"Close":16.0,"High":16.58,"Low":15.94,"TurnoverRate":0.55,"Amount":27734498.0,"Average":16.146299120917504},{"Open":16.14,"Close":15.99,"High":16.2,"Low":15.66,"TurnoverRate":0.34,"Amount":16928614.0,"Average":15.87901134977957},{"Open":16.06,"Close":15.91,"High":16.11,"Low":15.89,"TurnoverRate":0.39,"Amount":19409209.0,"Average":16.01684188810035},{"Open":15.93,"Close":16.2,"High":16.25,"Low":15.45,"TurnoverRate":0.93,"Amount":45793404.0,"Average":15.891107332477358},{"Open":16.2,"Close":17.11,"High":17.66,"Low":16.06,"TurnoverRate":1.33,"Amount":70003923.0,"Average":16.880618037135278},{"Open":17.35,"Close":17.4,"High":17.56,"Low":17.2,"TurnoverRate":1.35,"Amount":73366184.0,"Average":17.45110344663543},{"Open":17.55,"Close":18.14,"High":18.18,"Low":17.55,"TurnoverRate":1.38,"Amount":77425903.0,"Average":17.98051670885488},{"Open":17.98,"Close":18.88,"High":19.03,"Low":17.85,"TurnoverRate":2.6,"Amount":150843412.0,"Average":18.644280028675254},{"Open":19.31,"Close":19.19,"High":20.55,"Low":18.75,"TurnoverRate":4.52,"Amount":275684224.0,"Average":19.630455221914453},{"Open":19.06,"Close":20.04,"High":20.1,"Low":18.56,"TurnoverRate":1.98,"Amount":119018004.0,"Average":19.28728916834122},{"Open":20.27,"Close":19.6,"High":20.27,"Low":19.3,"TurnoverRate":1.59,"Amount":97225791.0,"Average":19.607112952991713},{"Open":19.32,"Close":18.25,"High":19.32,"Low":18.0,"TurnoverRate":1.19,"Amount":68428201.0,"Average":18.554787548469317},{"Open":18.25,"Close":17.78,"High":18.3,"Low":17.42,"TurnoverRate":1.5,"Amount":83021388.0,"Average":17.816513155071032},{"Open":17.5,"Close":18.33,"High":18.41,"Low":17.38,"TurnoverRate":1.69,"Amount":95362902.0,"Average":18.127761472075427},{"Open":18.15,"Close":18.1,"High":18.56,"Low":18.06,"TurnoverRate":1.03,"Amount":58566361.0,"Average":18.27685713394083},{"Open":18.1,"Close":17.95,"High":18.38,"Low":17.55,"TurnoverRate":1.57,"Amount":87545899.0,"Average":17.895361705606998},{"Open":18.01,"Close":17.65,"High":18.01,"Low":17.6,"TurnoverRate":0.82,"Amount":45565916.0,"Average":17.764489668615983},{"Open":17.82,"Close":17.87,"High":18.2,"Low":17.72,"TurnoverRate":0.81,"Amount":45314472.0,"Average":17.95699306518724},{"Open":17.86,"Close":18.11,"High":18.2,"Low":17.77,"TurnoverRate":0.49,"Amount":27387428.0,"Average":18.044161286071947},{"Open":17.99,"Close":17.85,"High":18.13,"Low":17.6,"TurnoverRate":0.71,"Amount":39298170.0,"Average":17.76670283466703},{"Open":17.82,"Close":17.85,"High":17.99,"Low":16.86,"TurnoverRate":0.73,"Amount":39855051.0,"Average":17.54415239688339},{"Open":17.53,"Close":17.91,"High":17.99,"Low":17.53,"TurnoverRate":0.74,"Amount":40603837.0,"Average":17.737129564913506},{"Open":17.66,"Close":17.66,"High":17.84,"Low":17.56,"TurnoverRate":0.98,"Amount":53964765.0,"Average":17.66614233803647},{"Open":17.8,"Close":18.2,"High":18.49,"Low":17.72,"TurnoverRate":1.6,"Amount":90758610.0,"Average":18.18408967962974}]	[{"Open":18.44,"Close":18.06,"High":18.44,"Low":17.95,"TurnoverRate":0.74,"Amount":41841543.0,"Average":18.113222077922078},{"Open":18.06,"Close":17.82,"High":18.18,"Low":17.7,"TurnoverRate":0.59,"Amount":32973491.0,"Average":17.945733645368456},{"Open":17.8,"Close":18.25,"High":18.26,"Low":17.43,"TurnoverRate":2.55,"Amount":141632719.0,"Average":17.852713716691458},{"Open":18.22,"Close":18.09,"High":18.46,"Low":18.05,"TurnoverRate":1.66,"Amount":93936457.0,"Average":18.218862878200156},{"Open":18.08,"Close":17.82,"High":18.09,"Low":17.56,"TurnoverRate":1.55,"Amount":85473600.0,"Average":17.731272689555027},{"Open":17.82,"Close":17.44,"High":17.85,"Low":17.29,"TurnoverRate":1.48,"Amount":80765600.0,"Average":17.515093684941014},{"Open":17.5,"Close":17.52,"High":17.7,"Low":17.46,"TurnoverRate":0.61,"Amount":33278457.0,"Average":17.57046304118268},{"Open":17.46,"Close":17.26,"High":17.77,"Low":17.2,"TurnoverRate":1.2,"Amount":64890636.0,"Average":17.42357919609054},{"Open":17.3,"Close":17.65,"High":17.69,"Low":17.0,"TurnoverRate":1.34,"Amount":71970822.0,"Average":17.321497472924186},{"Open":17.65,"Close":17.74,"High":17.75,"Low":17.47,"TurnoverRate":1.23,"Amount":67132938.0,"Average":17.593872159760988}]
[{"Open":19.5,"Close":19.22,"High":19.5,"Low":19.0,"TurnoverRate":1.02,"Amount":60969122.0,"Average":19.26719820503097},{"Open":19.23,"Close":19.28,"High":19.33,"Low":18.9,"TurnoverRate":1.14,"Amount":68028589.0,"Average":19.166762178457724},{"Open":18.6,"Close":18.64,"High":18.99,"Low":18.56,"TurnoverRate":1.31,"Amount":76209635.0,"Average":18.73393190757129},{"Open":18.78,"Close":18.37,"High":18.79,"Low":18.19,"TurnoverRate":0.83,"Amount":47225944.0,"Average":18.39589591773138},{"Open":18.12,"Close":18.49,"High":18.68,"Low":18.11,"TurnoverRate":0.53,"Amount":30742703.0,"Average":18.509665241736407},{"Open":18.5,"Close":18.79,"High":18.79,"Low":18.5,"TurnoverRate":0.34,"Amount":19868447.0,"Average":18.67510762289689},{"Open":18.85,"Close":18.87,"High":18.93,"Low":18.55,"TurnoverRate":0.73,"Amount":42775627.0,"Average":18.787608485593815},{"Open":18.88,"Close":18.57,"High":19.05,"Low":18.56,"TurnoverRate":0.68,"Amount":39727665.0,"Average":18.674280812259095},{"Open":18.71,"Close":18.6,"High":18.83,"Low":18.48,"TurnoverRate":0.76,"Amount":43772771.0,"Average":18.626711063829788},{"Open":18.82,"Close":18.53,"High":18.82,"Low":18.48,"TurnoverRate":0.32,"Amount":18445028.0,"Average":18.5563661971831},{"Open":18.58,"Close":18.32,"High":18.85,"Low":18.22,"TurnoverRate":0.95,"Amount":55258484.0,"Average":18.61683309750017},{"Open":18.35,"Close":18.33,"High":18.51,"Low":17.82,"TurnoverRate":0.88,"Amount":49465667.0,"Average":18.17388015284003},{"Open":18.28,"Close":18.22,"High":18.3,"Low":18.13,"TurnoverRate":0.25,"Amount":14314438.0,"Average":18.221025967413443},{"Open":18.28,"Close":18.34,"High":18.43,"Low":18.18,"TurnoverRate":0.48,"Amount":27276402.0,"Average":18.276870812114716},{"Open":18.34,"Close":18.79,"High":18.79,"Low":18.22,"TurnoverRate":0.37,"Amount":21198108.0,"Average":18.44596936999652},{"Open":18.75,"Close":19.1,"High":19.15,"Low":18.6,"TurnoverRate":1.02,"Amount":59621794.0,"Average":18.868253425741322},{"Open":19.06,"Close":19.25,"High":19.45,"Low":18.85,"TurnoverRate":1.5,"Amount":89610305.0,"Average":19.257780667067824},{"Open":19.11,"Close":18.93,"High":19.24,"Low":18.72,"TurnoverRate":0.77,"Amount":45101582.0,"Average":18.917655299693806},{"Open":18.9,"Close":18.99,"High":19.43,"Low":18.85,"TurnoverRate":1.23,"Amount":73267261.0,"Average":19.1513346577097},{"Open":18.86,"Close":19.45,"High":19.51,"Low":18.86,"TurnoverRate":1.24,"Amount":74364394.0,"Average":19.257903405412403},{"Open":19.25,"Close":20.16,"High":20.45,"Low":19.23,"TurnoverRate":4.36,"Amount":272571248.0,"Average":20.0874957993102},{"Open":20.08,"Close":21.31,"High":21.49,"Low":19.96,"TurnoverRate":3.53,"Amount":228847907.0,"Average":20.849085948033963},{"Open":21.31,"Close":21.37,"High":21.65,"Low":20.68,"TurnoverRate":3.07,"Amount":202490224.0,"Average":21.211827238348643},{"Open":21.0,"Close":20.82,"High":21.3,"Low":20.68,"TurnoverRate":2.02,"Amount":131356821.0,"Average":20.94136737556994},{"Open":20.71,"Close":21.29,"High":21.49,"Low":20.56,"TurnoverRate":2.2,"Amount":143421321.0,"Average":20.96894907671389},{"Open":21.47,"Close":20.9,"High":21.49,"Low":20.88,"TurnoverRate":2.54,"Amount":166625201.0,"Average":21.118797576648628},{"Open":20.75,"Close":21.98,"High":22.5,"Low":20.43,"TurnoverRate":4.81,"Amount":325019952.0,"Average":21.724190038232226},{"Open":21.85,"Close":22.18,"High":22.53,"Low":21.51,"TurnoverRate":3.11,"Amount":213946199.0,"Average":22.120389892368614},{"Open":21.91,"Close":22.38,"High":22.77,"Low":21.91,"TurnoverRate":2.62,"Amount":182252325.0,"Average":22.35319747832166},{"Open":22.3,"Close":22.42,"High":23.07,"Low":22.03,"TurnoverRate":1.96,"Amount":137123336.0,"Average":22.443179154800486}]	[{"Open":22.3,"Close":22.4,"High":22.42,"Low":21.72,"TurnoverRate":1.67,"Amount":114700163.0,"Average":22.03018592144435},{"Open":22.32,"Close":22.9,"High":22.9,"Low":22.09,"TurnoverRate":1.91,"Amount":133481130.0,"Average":22.529601498810067},{"Open":23.0,"Close":21.77,"High":23.0,"Low":21.5,"TurnoverRate":2.78,"Amount":191803317.0,"Average":22.20562621561545},{"Open":19.6,"Close":19.59,"High":20.27,"Low":19.59,"TurnoverRate":2.16,"Amount":132052549.0,"Average":19.63256355743213},{"Open":18.65,"Close":17.99,"High":18.85,"Low":17.86,"TurnoverRate":5.55,"Amount":314508768.0,"Average":18.220139963850396},{"Open":17.81,"Close":19.78,"High":19.79,"Low":17.7,"TurnoverRate":7.85,"Amount":464143504.0,"Average":19.020403894698884},{"Open":19.01,"Close":18.5,"High":19.7,"Low":18.29,"TurnoverRate":4.39,"Amount":257554767.0,"Average":18.879684428122182},{"Open":18.5,"Close":18.9,"High":20.0,"Low":18.11,"TurnoverRate":6.41,"Amount":378897456.0,"Average":18.992924899996993},{"Open":18.65,"Close":18.25,"High":18.94,"Low":17.81,"TurnoverRate":2.91,"Amount":165858526.0,"Average":18.32427673372886},{"Open":18.1,"Close":17.3,"High":18.4,"Low":16.5,"TurnoverRate":3.01,"Amount":160495056.0,"Average":17.137203933670037}]
[{"Open":16.48,"Close":16.7,"High":16.78,"Low":16.46,"TurnoverRate":1.95,"Amount":101057472.0,"Average":16.683308350117212},{"Open":16.61,"Close":16.8,"High":16.95,"Low":16.51,"TurnoverRate":1.95,"Amount":102259392.0,"Average":16.840028983597918},{"Open":16.81,"Close":16.98,"High":17.0,"Low":16.65,"TurnoverRate":1.74,"Amount":90904841.0,"Average":16.807773134880282},{"Open":17.09,"Close":16.95,"High":17.1,"Low":16.79,"TurnoverRate":1.18,"Amount":62389092.0,"Average":16.95125444912376},{"Open":16.84,"Close":16.89,"High":17.07,"Low":16.83,"TurnoverRate":1.0,"Amount":52824211.0,"Average":16.95801316211878},{"Open":16.86,"Close":16.79,"High":17.12,"Low":16.68,"TurnoverRate":0.76,"Amount":40072602.0,"Average":16.886895069532237},{"Open":16.78,"Close":16.53,"High":16.85,"Low":16.53,"TurnoverRate":1.06,"Amount":55013465.0,"Average":16.644519242405906},{"Open":16.5,"Close":16.25,"High":16.5,"Low":15.99,"TurnoverRate":1.29,"Amount":64966429.0,"Average":16.185766356071554},{"Open":16.33,"Close":16.5,"High":16.58,"Low":16.2,"TurnoverRate":0.76,"Amount":38792877.0,"Average":16.42235077470155},{"Open":16.44,"Close":16.78,"High":16.85,"Low":16.36,"TurnoverRate":1.05,"Amount":54275264.0,"Average":16.614198604138608},{"Open":16.68,"Close":16.69,"High":16.79,"Low":16.51,"TurnoverRate":0.56,"Amount":29008291.0,"Average":16.667599977016778},{"Open":16.69,"Close":16.68,"High":16.79,"Low":16.54,"TurnoverRate":0.77,"Amount":39848694.0,"Average":16.66821182080562},{"Open":16.71,"Close":16.3,"High":16.71,"Low":16.3,"TurnoverRate":0.85,"Amount":43446902.0,"Average":16.50969068247454},{"Open":16.21,"Close":16.37,"High":16.5,"Low":16.16,"TurnoverRate":0.69,"Amount":35081668.0,"Average":16.301132846986665},{"Open":16.36,"Close":16.26,"High":16.4,"Low":16.18,"TurnoverRate":0.53,"Amount":27079976.0,"Average":16.283809981960314},{"Open":16.25,"Close":16.37,"High":16.56,"Low":16.2,"TurnoverRate":0.82,"Amount":42045333.0,"Average":16.410496467741307},{"Open":16.37,"Close":15.67,"High":16.47,"Low":15.51,"TurnoverRate":1.73,"Amount":85907261.0,"Average":15.93649334025897},{"Open":15.51,"Close":15.2,"High":15.57,"Low":15.0,"TurnoverRate":1.64,"Amount":77856275.0,"Average":15.230100743348983},{"Open":15.34,"Close":15.37,"High":15.9,"Low":15.21,"TurnoverRate":0.68,"Amount":33023301.0,"Average":15.514094240345766},{"Open":15.37,"Close":15.23,"High":15.38,"Low":15.11,"TurnoverRate":0.52,"Amount":24513469.0,"Average":15.22197528564332},{"Open":15.22,"Close":15.05,"High":15.4,"Low":14.9,"TurnoverRate":0.68,"Amount":32128701.0,"Average":15.08389718309859},{"Open":15.22,"Close":14.91,"High":15.22,"Low":14.91,"TurnoverRate":0.54,"Amount":25239935.0,"Average":14.99520853136882},{"Open":14.89,"Close":14.28,"High":14.89,"Low":14.28,"TurnoverRate":0.58,"Amount":26418048.0,"Average":14.524987904112601},{"Open":14.31,"Close":14.25,"High":14.55,"Low":14.15,"TurnoverRate":0.42,"Amount":18656203.0,"Average":14.322280822969446},{"Open":14.26,"Close":14.16,"High":14.42,"Low":14.14,"TurnoverRate":0.37,"Amount":16494338.0,"Average":14.230297644724356},{"Open":14.15,"Close":14.34,"High":14.37,"Low":13.17,"TurnoverRate":0.93,"Amount":40075777.0,"Average":13.835931986880718},{"Open":14.07,"Close":14.54,"High":14.8,"Low":13.86,"TurnoverRate":0.7,"Amount":31273341.0,"Average":14.349518674864642},{"Open":14.34,"Close":14.43,"High":14.58,"Low":14.34,"TurnoverRate":0.3,"Amount":13558406.0,"Average":14.477742658836092},{"Open":14.42,"Close":14.38,"High":14.59,"Low":14.3,"TurnoverRate":0.31,"Amount":13820724.0,"Average":14.426643006263047},{"Open":14.37,"Close":14.2,"High":14.37,"Low":14.01,"TurnoverRate":0.3,"Amount":13094311.0,"Average":14.239137668551544}]	[{"Open":14.08,"Close":13.76,"High":14.27,"Low":13.69,"TurnoverRate":0.62,"Amount":26634678.0,"Average":13.907721789984857},{"Open":13.67,"Close":13.5,"High":14.0,"Low":13.4,"TurnoverRate":0.57,"Amount":24210721.0,"Average":13.569510705077906},{"Open":13.48,"Close":13.62,"High":13.7,"Low":13.43,"TurnoverRate":0.63,"Amount":26787242.0,"Average":13.57415729198338},{"Open":13.59,"Close":13.57,"High":13.96,"Low":13.55,"TurnoverRate":0.51,"Amount":21685017.0,"Average":13.658992819349962},{"Open":13.51,"Close":14.93,"High":14.93,"Low":13.26,"TurnoverRate":2.1,"Amount":91983090.0,"Average":14.054162783235801},{"Open":15.0,"Close":14.35,"High":15.0,"Low":14.18,"TurnoverRate":2.01,"Amount":91021314.0,"Average":14.548745104934227},{"Open":14.6,"Close":14.55,"High":14.68,"Low":14.18,"TurnoverRate":1.13,"Amount":50947410.0,"Average":14.444970229656933},{"Open":14.5,"Close":14.6,"High":14.77,"Low":14.2,"TurnoverRate":1.0,"Amount":45067289.0,"Average":14.498082354833521},{"Open":14.57,"Close":14.5,"High":14.77,"Low":14.46,"TurnoverRate":0.64,"Amount":28834986.0,"Average":14.577112380567211},{"Open":14.3,"Close":14.19,"High":14.45,"Low":14.1,"TurnoverRate":0.84,"Amount":37220055.0,"Average":14.248001760900356}]
[{"Open":15.42,"Close":15.68,"High":15.87,"Low":15.41,"TurnoverRate":0.27,"Amount":12804640.0,"Average":15.602095771902034},{"Open":15.68,"Close":15.53,"High":15.68,"Low":15.33,"TurnoverRate":0.56,"Amount":26164004.0,"Average":15.467930239432457},{"Open":15.53,"Close":15.5,"High":15.65,"Low":15.45,"TurnoverRate":0.33,"Amount":15263354.0,"Average":15.54629659808515},{"Open":15.5,"Close":15.66,"High":15.68,"Low":15.45,"TurnoverRate":0.34,"Amount":15793773.0,"Average":15.555769723234512},{"Open":15.67,"Close":16.0,"High":16.0,"Low":15.54,"TurnoverRate":0.65,"Amount":31003074.0,"Average":15.881095174674726},{"Open":16.0,"Close":15.8,"High":16.2,"Low":15.8,"TurnoverRate":0.39,"Amount":18833966.0,"Average":15.95017445799458},{"Open":16.26,"Close":15.8,"High":16.49,"Low":15.6,"TurnoverRate":0.96,"Amount":45895799.0,"Average":15.970977833455127},{"Open":15.7,"Close":15.97,"High":16.08,"Low":15.5,"TurnoverRate":0.95,"Amount":45199084.0,"Average":15.88496661277852},{"Open":16.1,"Close":15.54,"High":16.66,"Low":15.28,"TurnoverRate":1.68,"Amount":79603601.0,"Average":15.747809254386832},{"Open":15.33,"Close":15.0,"High":15.7,"Low":15.0,"TurnoverRate":1.44,"Amount":65752118.0,"Average":15.193668083926426},{"Open":14.97,"Close":15.5,"High":15.7,"Low":14.97,"TurnoverRate":0.95,"Amount":43460488.0,"Average":15.265899048087393},{"Open":15.53,"Close":15.31,"High":15.53,"Low":15.25,"TurnoverRate":0.31,"Amount":14166315.0,"Average":15.358103859496964},{"Open":15.43,"Close":15.17,"High":15.43,"Low":15.11,"TurnoverRate":0.32,"Amount":14527544.0,"Average":15.186644365461008},{"Open":15.27,"Close":16.0,"High":16.12,"Low":15.2,"TurnoverRate":0.94,"Amount":44391484.0,"Average":15.765700891430194},{"Open":15.92,"Close":16.11,"High":16.57,"Low":15.83,"TurnoverRate":0.73,"Amount":35621543.0,"Average":16.195291202546034},{"Open":16.3,"Close":16.0,"High":16.3,"Low":15.8,"TurnoverRate":0.36,"Amount":17396874.0,"Average":15.94288306451613},{"Open":15.85,"Close":15.76,"High":15.98,"Low":15.74,"TurnoverRate":0.31,"Amount":14885467.0,"Average":15.828867503190132},{"Open":15.77,"Close":15.8,"High":15.85,"Low":15.71,"TurnoverRate":0.41,"Amount":19233201.0,"Average":15.797290349075976},{"Open":15.8,"Close":15.99,"High":16.55,"Low":15.69,"TurnoverRate":2.18,"Amount":106397363.0,"Average":16.22133570154442},{"Open":15.8,"Close":16.19,"High":16.41,"Low":15.75,"TurnoverRate":0.8,"Amount":38942424.0,"Average":16.180838492541653},{"Open":16.19,"Close":16.17,"High":16.36,"Low":16.06,"TurnoverRate":0.6,"Amount":29404126.0,"Average":16.210444897734163},{"Open":16.1,"Close":16.06,"High":16.43,"Low":15.97,"TurnoverRate":1.47,"Amount":71759756.0,"Average":16.225327514866486},{"Open":15.9,"Close":15.8,"High":16.17,"Low":15.79,"TurnoverRate":0.66,"Amount":31300207.0,"Average":15.880368848300355},{"Open":15.8,"Close":15.69,"High":15.9,"Low":15.64,"TurnoverRate":0.44,"Amount":20839661.0,"Average":15.744681928074947},{"Open":15.69,"Close":15.71,"High":15.84,"Low":15.54,"TurnoverRate":0.59,"Amount":27937974.0,"Average":15.668203690202457},{"Open":15.78,"Close":15.72,"High":15.84,"Low":15.5,"TurnoverRate":0.46,"Amount":21602571.0,"Average":15.648367258239768},{"Open":15.77,"Close":15.78,"High":15.85,"Low":15.62,"TurnoverRate":0.44,"Amount":20629938.0,"Average":15.725236679624972},{"Open":15.75,"Close":15.69,"High":15.75,"Low":15.55,"TurnoverRate":0.4,"Amount":18771923.0,"Average":15.635451440946193},{"Open":15.69,"Close":15.94,"High":15.98,"Low":15.59,"TurnoverRate":0.78,"Amount":37098824.0,"Average":15.778676420551207},{"Open":16.8,"Close":15.81,"High":16.8,"Low":15.58,"TurnoverRate":1.1,"Amount":52936059.0,"Average":16.011632739481563}]	[{"Open":15.62,"Close":15.55,"High":15.89,"Low":15.48,"TurnoverRate":0.68,"Amount":31569266.0,"Average":15.557493593534398},{"Open":15.54,"Close":15.53,"High":15.58,"Low":15.4,"TurnoverRate":0.45,"Amount":21154461.0,"Average":15.484161176987264},{"Open":15.45,"Close":15.33,"High":15.5,"Low":15.3,"TurnoverRate":0.32,"Amount":14992820.0,"Average":15.378828597804903},{"Open":15.35,"Close":15.5,"High":15.61,"Low":15.33,"TurnoverRate":0.59,"Amount":27393539.0,"Average":15.501097215934813},{"Open":15.6,"Close":15.41,"High":15.6,"Low":15.34,"TurnoverRate":0.25,"Amount":11516272.0,"Average":15.44357248223146},{"Open":15.42,"Close":15.54,"High":15.68,"Low":15.42,"TurnoverRate":0.61,"Amount":28415839.0,"Average":15.583130792432137},{"Open":15.54,"Close":15.44,"High":15.62,"Low":15.4,"TurnoverRate":0.27,"Amount":12757548.0,"Average":15.501273390036452},{"Open":15.55,"Close":15.44,"High":15.6,"Low":15.4,"TurnoverRate":0.44,"Amount":20284859.0,"Average":15.459842237634327},{"Open":15.42,"Close":15.29,"High":15.49,"Low":15.28,"TurnoverRate":0.41,"Amount":18781299.0,"Average":15.373085863960055},{"Open":15.31,"Close":15.22,"High":15.37,"Low":15.09,"TurnoverRate":0.23,"Amount":10301040.0,"Average":15.166431095406361}]
[{"Open":12.49,"Close":12.3,"High":12.63,"Low":12.3,"TurnoverRate":0.26,"Amount":9786908.0,"Average":12.385355606175652},{"Open":12.21,"Close":12.6,"High":12.64,"Low":12.21,"TurnoverRate":0.49,"Amount":18359060.0,"Average":12.482363339679086},{"Open":12.76,"Close":12.92,"High":13.18,"Low":12.6,"TurnoverRate":0.6,"Amount":23414837.0,"Average":12.947819619553195},{"Open":12.87,"Close":12.9,"High":13.03,"Low":12.8,"TurnoverRate":0.23,"Amount":8829909.0,"Average":12.911111273578008},{"Open":12.81,"Close":12.84,"High":13.0,"Low":12.77,"TurnoverRate":0.18,"Amount":6888414.0,"Average":12.861116504854369},{"Open":12.84,"Close":12.71,"High":12.85,"Low":12.6,"TurnoverRate":0.49,"Amount":18759802.0,"Average":12.68926001082251},{"Open":12.68,"Close":12.21,"High":12.71,"Low":12.21,"TurnoverRate":0.35,"Amount":12936739.0,"Average":12.366637032788452},{"Open":12.37,"Close":12.0,"High":12.38,"Low":11.95,"TurnoverRate":0.36,"Amount":13130123.0,"Average":12.132806320458325},{"Open":11.97,"Close":12.04,"High":12.26,"Low":11.97,"TurnoverRate":0.29,"Amount":10470817.0,"Average":12.099395655188353},{"Open":12.2,"Close":12.03,"High":12.2,"Low":11.85,"TurnoverRate":0.65,"Amount":23345108.0,"Average":11.968781338118431},{"Open":12.18,"Close":12.55,"High":13.18,"Low":12.16,"TurnoverRate":1.14,"Amount":43435991.0,"Average":12.660232300562535},{"Open":12.32,"Close":12.59,"High":13.05,"Low":12.32,"TurnoverRate":0.57,"Amount":21494730.0,"Average":12.621685261303583},{"Open":12.51,"Close":12.5,"High":12.63,"Low":12.38,"TurnoverRate":0.45,"Amount":17576690.0,"Average":12.503869958028028},{"Open":12.42,"Close":12.57,"High":12.6,"Low":12.42,"TurnoverRate":0.42,"Amount":16289506.0,"Average":12.526534912334666},{"Open":12.6,"Close":12.6,"High":12.67,"Low":12.52,"TurnoverRate":0.23,"Amount":9029813.0,"Average":12.578093049171194},{"Open":12.6,"Close":12.94,"High":13.21,"Low":12.53,"TurnoverRate":0.76,"Amount":30331281.0,"Average":12.934999786771291},{"Open":12.93,"Close":13.69,"High":13.76,"Low":12.81,"TurnoverRate":0.96,"Amount":39871350.0,"Average":13.425148994915654},{"Open":13.69,"Close":13.55,"High":13.76,"Low":13.42,"TurnoverRate":0.4,"Amount":17027542.0,"Average":13.542942813966436},{"Open":13.48,"Close":13.53,"High":13.58,"Low":13.3,"TurnoverRate":0.38,"Amount":15928808.0,"Average":13.423906961065228},{"Open":13.63,"Close":13.92,"High":14.11,"Low":13.53,"TurnoverRate":0.65,"Amount":28350212.0,"Average":13.945013280865716},{"Open":13.97,"Close":13.87,"High":14.0,"Low":13.77,"TurnoverRate":0.31,"Amount":13557088.0,"Average":13.87624155578301},{"Open":13.95,"Close":13.38,"High":13.95,"Low":13.24,"TurnoverRate":0.57,"Amount":23974961.0,"Average":13.484988469542719},{"Open":13.39,"Close":13.38,"High":13.56,"Low":13.28,"TurnoverRate":0.22,"Amount":9037554.0,"Average":13.422774394772018},{"Open":13.4,"Close":13.15,"High":13.4,"Low":12.95,"TurnoverRate":0.57,"Amount":23171880.0,"Average":13.103302420266909},{"Open":13.14,"Close":13.32,"High":13.4,"Low":13.06,"TurnoverRate":0.18,"Amount":7478360.0,"Average":13.221994342291373},{"Open":13.15,"Close":12.8,"High":13.29,"Low":12.8,"TurnoverRate":0.46,"Amount":18550733.0,"Average":13.013492108032269},{"Open":12.83,"Close":13.14,"High":13.24,"Low":12.75,"TurnoverRate":0.47,"Amount":18936291.0,"Average":12.977173108552632},{"Open":13.14,"Close":13.3,"High":13.63,"Low":13.14,"TurnoverRate":0.34,"Amount":14293955.0,"Average":13.406448133558431},{"Open":13.3,"Close":13.61,"High":14.3,"Low":13.3,"TurnoverRate":1.01,"Amount":43091151.0,"Average":13.764062669690485},{"Open":13.68,"Close":13.72,"High":14.0,"Low":13.41,"TurnoverRate":0.59,"Amount":25153879.0,"Average":13.79655495831505}]	[{"Open":13.5,"Close":13.56,"High":13.89,"Low":13.5,"TurnoverRate":0.41,"Amount":17449334.0,"Average":13.739633070866141},{"Open":13.51,"Close":13.58,"High":13.79,"Low":13.36,"TurnoverRate":0.35,"Amount":14587095.0,"Average":13.56812854618175},{"Open":13.58,"Close":13.31,"High":13.58,"Low":13.16,"TurnoverRate":0.41,"Amount":16873391.0,"Average":13.277770695624802},{"Open":13.23,"Close":13.19,"High":13.26,"Low":13.03,"TurnoverRate":0.4,"Amount":16209114.0,"Average":13.102509093848516},{"Open":13.18,"Close":12.48,"High":13.18,"Low":12.08,"TurnoverRate":0.53,"Amount":20724285.0,"Average":12.551804857367815},{"Open":12.4,"Close":12.39,"High":12.5,"Low":12.08,"TurnoverRate":0.46,"Amount":17749366.0,"Average":12.315685539827921},{"Open":12.3,"Close":12.31,"High":12.39,"Low":12.11,"TurnoverRate":0.27,"Amount":10281458.0,"Average":12.258802909264338},{"Open":12.22,"Close":11.34,"High":12.22,"Low":11.11,"TurnoverRate":0.47,"Amount":17066889.0,"Average":11.745157938201087},{"Open":11.51,"Close":11.06,"High":11.86,"Low":11.0,"TurnoverRate":0.54,"Amount":18972559.0,"Average":11.332313343686536},{"Open":11.08,"Close":11.16,"High":11.3,"Low":11.01,"TurnoverRate":0.35,"Amount":11977122.0,"Average":11.168521074226035}]
[{"Open":12.91,"Close":13.4,"High":13.79,"Low":12.91,"TurnoverRate":1.38,"Amount":57272918.0,"Average":13.365908518086348},{"Open":13.25,"Close":13.7,"High":13.83,"Low":13.25,"TurnoverRate":1.2,"Amount":50404684.0,"Average":13.563501426188042},{"Open":13.63,"Close":13.66,"High":13.75,"Low":13.35,"TurnoverRate":0.67,"Amount":28314367.0,"Average":13.546247727490192},{"Open":13.65,"Close":13.06,"High":13.65,"Low":13.06,"TurnoverRate":0.41,"Amount":16883802.0,"Average":13.384970667512288},{"Open":13.13,"Close":12.57,"High":13.13,"Low":12.35,"TurnoverRate":0.91,"Amount":35863704.0,"Average":12.677614620523878},{"Open":12.45,"Close":12.57,"High":12.66,"Low":12.45,"TurnoverRate":0.32,"Amount":12386440.0,"Average":12.58400894036371},{"Open":12.55,"Close":12.6,"High":12.65,"Low":12.38,"TurnoverRate":0.35,"Amount":13590894.0,"Average":12.541195902925164},{"Open":12.52,"Close":12.69,"High":12.69,"Low":12.15,"TurnoverRate":0.46,"Amount":17568942.0,"Average":12.417090960491908},{"Open":12.69,"Close":12.58,"High":12.75,"Low":12.39,"TurnoverRate":0.23,"Amount":8973962.0,"Average":12.495073795600112},{"Open":12.68,"Close":12.5,"High":12.7,"Low":12.33,"TurnoverRate":0.36,"Amount":14038212.0,"Average":12.510660368951074},{"Open":12.52,"Close":12.6,"High":12.7,"Low":12.22,"TurnoverRate":0.47,"Amount":18085627.0,"Average":12.48834898494683},{"Open":12.5,"Close":12.62,"High":12.74,"Low":12.5,"TurnoverRate":0.17,"Amount":6687219.0,"Average":12.600751837196157},{"Open":12.77,"Close":12.73,"High":12.78,"Low":12.61,"TurnoverRate":0.29,"Amount":11348121.0,"Average":12.699329677708146},{"Open":12.7,"Close":12.7,"High":12.75,"Low":12.63,"TurnoverRate":0.17,"Amount":6558015.0,"Average":12.677392228880727},{"Open":12.6,"Close":12.61,"High":12.7,"Low":12.53,"TurnoverRate":0.17,"Amount":6486723.0,"Average":12.627453766789955},{"Open":12.68,"Close":13.39,"High":13.48,"Low":12.68,"TurnoverRate":0.89,"Amount":36447675.0,"Average":13.1499350579067},{"Open":13.27,"Close":13.46,"High":13.75,"Low":13.21,"TurnoverRate":1.03,"Amount":43115297.0,"Average":13.508144933893101},{"Open":13.33,"Close":13.96,"High":14.2,"Low":13.2,"TurnoverRate":2.09,"Amount":90458109.0,"Average":13.922415310975328},{"Open":13.98,"Close":13.97,"High":14.12,"Low":13.73,"TurnoverRate":1.01,"Amount":43703396.0,"Average":13.884231661212949},{"Open":13.9,"Close":13.45,"High":13.96,"Low":13.31,"TurnoverRate":0.99,"Amount":41644576.0,"Average":13.596009141364675},{"Open":13.55,"Close":14.69,"High":14.8,"Low":13.46,"TurnoverRate":3.87,"Amount":173433656.0,"Average":14.424916494776765},{"Open":15.15,"Close":15.2,"High":15.97,"Low":14.99,"TurnoverRate":4.99,"Amount":239183269.0,"Average":15.426500931975465},{"Open":15.19,"Close":15.4,"High":15.89,"Low":15.03,"TurnoverRate":2.63,"Amount":126669440.0,"Average":15.483747310776453},{"Open":15.2,"Close":15.19,"High":16.38,"Low":15.15,"TurnoverRate":2.32,"Amount":112280288.0,"Average":15.603803382575705},{"Open":15.25,"Close":14.78,"High":15.58,"Low":14.75,"TurnoverRate":3.06,"Amount":143663231.0,"Average":15.143167597765363},{"Open":14.92,"Close":15.39,"High":15.79,"Low":14.92,"TurnoverRate":3.11,"Amount":148107036.0,"Average":15.33786605635699},{"Open":15.33,"Close":15.44,"High":15.7,"Low":15.0,"TurnoverRate":2.36,"Amount":112727884.0,"Average":15.383801738608295},{"Open":15.44,"Close":15.6,"High":15.85,"Low":15.02,"TurnoverRate":1.63,"Amount":78398402.0,"Average":15.467466756106223},{"Open":15.47,"Close":14.92,"High":16.1,"Low":14.9,"TurnoverRate":2.88,"Amount":139915749.0,"Average":15.66419795794989},{"Open":15.2,"Close":14.93,"High":15.26,"Low":14.14,"TurnoverRate":5.74,"Amount":262082468.0,"Average":14.7066315015684}]	[{"Open":14.93,"Close":14.29,"High":15.28,"Low":14.28,"TurnoverRate":2.18,"Amount":99297318.0,"Average":14.6622739689618},{"Open":14.1,"Close":13.32,"High":14.1,"Low":12.86,"TurnoverRate":4.2,"Amount":174197206.0,"Average":13.349160951162132},{"Open":13.3,"Close":13.57,"High":13.59,"Low":12.83,"TurnoverRate":2.43,"Amount":99246727.0,"Average":13.141954607449781},{"Open":13.2,"Close":13.1,"High":13.48,"Low":12.8,"TurnoverRate":1.6,"Amount":64725315.0,"Average":13.054722670431625},{"Open":13.02,"Close":13.15,"High":13.33,"Low":12.68,"TurnoverRate":1.18,"Amount":47918767.0,"Average":13.032382441730805},{"Open":13.2,"Close":13.0,"High":13.2,"Low":12.72,"TurnoverRate":1.69,"Amount":67966759.0,"Average":12.922174078369489},{"Open":13.0,"Close":13.35,"High":13.4,"Low":12.8,"TurnoverRate":1.4,"Amount":57346968.0,"Average":13.151164518644224},{"Open":13.35,"Close":13.25,"High":13.48,"Low":13.03,"TurnoverRate":0.56,"Amount":22903843.0,"Average":13.229274533587478},{"Open":13.13,"Close":13.34,"High":13.34,"Low":13.08,"TurnoverRate":0.5,"Amount":20452491.0,"Average":13.213057045028748},{"Open":13.36,"Close":13.45,"High":13.5,"Low":13.11,"TurnoverRate":0.86,"Amount":35610191.0,"Average":13.323676806225913}]
[{"Open":11.17,"Close":11.05,"High":11.2,"Low":10.94,"TurnoverRate":0.73,"Amount":25142844.0,"Average":11.035791598999253},{"Open":10.9,"Close":10.62,"High":10.9,"Low":10.18,"TurnoverRate":2.1,"Amount":68084397.0,"Average":10.436469641461134},{"Open":10.43,"Close":10.56,"High":10.6,"Low":10.12,"TurnoverRate":2.28,"Amount":73736535.0,"Average":10.396409587592528},{"Open":10.4,"Close":10.16,"High":10.45,"Low":10.1,"TurnoverRate":1.69,"Amount":53783171.0,"Average":10.222993917506178},{"Open":10.15,"Close":10.2,"High":10.35,"Low":10.11,"TurnoverRate":0.53,"Amount":16755316.0,"Average":10.21914857282264},{"Open":10.18,"Close":10.06,"High":10.18,"Low":9.72,"TurnoverRate":0.94,"Amount":29237905.0,"Average":9.958075338033446},{"Open":9.82,"Close":10.08,"High":10.19,"Low":9.82,"TurnoverRate":0.95,"Amount":29839649.0,"Average":10.072115371633025},{"Open":10.08,"Close":10.1,"High":10.25,"Low":9.9,"TurnoverRate":1.29,"Amount":40864465.0,"Average":10.163267260246718},{"Open":10.1,"Close":10.15,"High":10.23,"Low":10.02,"TurnoverRate":0.55,"Amount":17402133.0,"Average":10.136377562907736},{"Open":10.1,"Close":10.1,"High":10.32,"Low":9.28,"TurnoverRate":1.85,"Amount":57620825.0,"Average":10.034275738367233},{"Open":9.92,"Close":10.15,"High":10.18,"Low":9.82,"TurnoverRate":1.04,"Amount":32533525.0,"Average":10.055487729492489},{"Open":10.1,"Close":10.19,"High":10.25,"Low":10.03,"TurnoverRate":1.19,"Amount":37499470.0,"Average":10.152827940977392},{"Open":10.22,"Close":10.09,"High":10.38,"Low":9.98,"TurnoverRate":0.58,"Amount":18312665.0,"Average":10.137096595626902},{"Open":10.09,"Close":9.98,"High":10.2,"Low":9.88,"TurnoverRate":0.71,"Amount":22259762.0,"Average":10.087353061132006},{"Open":9.99,"Close":9.98,"High":10.1,"Low":9.87,"TurnoverRate":0.74,"Amount":23168072.0,"Average":10.005213335636553},{"Open":10.01,"Close":9.98,"High":10.15,"Low":9.9,"TurnoverRate":0.3,"Amount":9218675.0,"Average":10.019209868492554},{"Open":9.97,"Close":10.01,"High":10.1,"Low":9.89,"TurnoverRate":0.81,"Amount":25074717.0,"Average":10.013464717862705},{"Open":10.0,"Close":10.0,"High":10.13,"Low":9.82,"TurnoverRate":0.81,"Amount":25302289.0,"Average":9.99221585972672},{"Open":10.0,"Close":9.96,"High":10.05,"Low":9.87,"TurnoverRate":1.84,"Amount":56890860.0,"Average":9.942651916321502},{"Open":9.92,"Close":9.95,"High":10.04,"Low":9.87,"TurnoverRate":1.11,"Amount":34284608.0,"Average":9.929508804448563},{"Open":9.98,"Close":9.98,"High":9.99,"Low":9.89,"TurnoverRate":0.39,"Amount":12012494.0,"Average":9.94741139450149},{"Open":10.0,"Close":9.98,"High":10.08,"Low":9.93,"TurnoverRate":0.57,"Amount":17787894.0,"Average":9.993198876404495},{"Open":9.97,"Close":9.99,"High":10.02,"Low":9.93,"TurnoverRate":0.28,"Amount":8694485.0,"Average":9.97875014346379},{"Open":10.02,"Close":10.0,"High":10.02,"Low":9.96,"TurnoverRate":0.32,"Amount":9968175.0,"Average":9.996164259927799},{"Open":10.0,"Close":9.97,"High":10.0,"Low":9.9,"TurnoverRate":0.39,"Amount":11959337.0,"Average":9.953672076570953},{"Open":9.92,"Close":10.01,"High":10.04,"Low":9.91,"TurnoverRate":0.31,"Amount":9496558.0,"Average":9.967000419815282},{"Open":9.97,"Close":9.97,"High":9.97,"Low":9.77,"TurnoverRate":0.66,"Amount":20343191.0,"Average":9.876773802010002},{"Open":9.86,"Close":9.96,"High":9.97,"Low":9.7,"TurnoverRate":0.42,"Amount":12903855.0,"Average":9.889527130594727},{"Open":9.94,"Close":9.97,"High":10.1,"Low":9.87,"TurnoverRate":0.57,"Amount":17884688.0,"Average":10.050965493986737},{"Open":9.86,"Close":9.93,"High":10.05,"Low":9.65,"TurnoverRate":1.1,"Amount":33874419.0,"Average":9.862984131605765}]	[{"Open":9.73,"Close":9.94,"High":9.94,"Low":9.66,"TurnoverRate":0.45,"Amount":13869391.0,"Average":9.819037876106195},{"Open":9.9,"Close":9.89,"High":9.93,"Low":9.79,"TurnoverRate":0.41,"Amount":12705726.0,"Average":9.845583882216195},{"Open":9.87,"Close":9.87,"High":9.99,"Low":9.65,"TurnoverRate":1.22,"Amount":37171647.0,"Average":9.825191499484577},{"Open":9.8,"Close":9.66,"High":9.86,"Low":9.66,"TurnoverRate":0.52,"Amount":15844846.0,"Average":9.705878101071976},{"Open":9.61,"Close":9.29,"High":9.7,"Low":9.03,"TurnoverRate":1.45,"Amount":42513425.0,"Average":9.410830105146651},{"Open":9.1,"Close":9.09,"High":9.1,"Low":8.36,"TurnoverRate":1.82,"Amount":48432136.0,"Average":8.57661342305649},{"Open":8.78,"Close":9.08,"High":9.36,"Low":8.78,"TurnoverRate":1.37,"Amount":38697890.0,"Average":9.072085990247562},{"Open":9.07,"Close":8.7,"High":9.07,"Low":8.69,"TurnoverRate":0.53,"Amount":14538795.0,"Average":8.845163350976456},{"Open":8.55,"Close":8.72,"High":8.82,"Low":8.55,"TurnoverRate":0.36,"Amount":9873881.0,"Average":8.712504191299745},{"Open":8.58,"Close":8.49,"High":8.58,"Low":8.21,"TurnoverRate":0.6,"Amount":15532731.0,"Average":8.391081519096753}]
[{"Open":7.29,"Close":7.3,"High":7.31,"Low":7.17,"TurnoverRate":0.66,"Amount":14761958.0,"Average":7.232354122776934},{"Open":7.22,"Close":7.58,"High":8.0,"Low":7.21,"TurnoverRate":1.85,"Amount":43843628.0,"Average":7.611344548027012},{"Open":7.52,"Close":7.45,"High":7.6,"Low":7.21,"TurnoverRate":1.77,"Amount":40951761.0,"Average":7.426600594827899},{"Open":7.41,"Close":7.96,"High":7.96,"Low":7.39,"TurnoverRate":1.67,"Amount":40338294.0,"Average":7.786563845188688},{"Open":8.2,"Close":8.49,"High":8.65,"Low":8.03,"TurnoverRate":3.31,"Amount":86612490.0,"Average":8.407428726739727},{"Open":8.3,"Close":8.39,"High":8.7,"Low":8.25,"TurnoverRate":1.23,"Amount":32481417.0,"Average":8.461787370395456},{"Open":8.41,"Close":7.91,"High":8.51,"Low":7.81,"TurnoverRate":1.26,"Amount":31544884.0,"Average":8.022605289928789},{"Open":7.86,"Close":7.53,"High":7.88,"Low":7.53,"TurnoverRate":1.17,"Amount":27928610.0,"Average":7.650416369911795},{"Open":7.14,"Close":7.4,"High":7.48,"Low":7.14,"TurnoverRate":0.76,"Amount":17508174.0,"Average":7.373104522867009},{"Open":7.48,"Close":7.4,"High":7.49,"Low":7.34,"TurnoverRate":0.88,"Amount":20198358.0,"Average":7.4065336804664295},{"Open":7.38,"Close":7.27,"High":7.38,"Low":7.23,"TurnoverRate":0.71,"Amount":16070881.0,"Average":7.2993055366307855},{"Open":7.3,"Close":7.73,"High":8.0,"Low":7.27,"TurnoverRate":7.37,"Amount":180293567.0,"Average":7.870950528677826},{"Open":7.51,"Close":7.48,"High":7.56,"Low":7.27,"TurnoverRate":2.76,"Amount":63673602.0,"Average":7.408472896087123},{"Open":7.48,"Close":7.37,"High":7.53,"Low":7.3,"TurnoverRate":1.49,"Amount":34130388.0,"Average":7.367913995207564},{"Open":7.38,"Close":7.17,"High":7.4,"Low":7.16,"TurnoverRate":1.4,"Amount":31581577.0,"Average":7.238002658538262},{"Open":7.15,"Close":7.18,"High":7.24,"Low":7.02,"TurnoverRate":1.21,"Amount":26879889.0,"Average":7.124086030054862},{"Open":7.19,"Close":7.16,"High":7.25,"Low":7.11,"TurnoverRate":0.62,"Amount":13933327.0,"Average":7.172883912483912},{"Open":7.19,"Close":7.15,"High":7.22,"Low":7.11,"TurnoverRate":0.68,"Amount":15227837.0,"Average":7.172453958833781},{"Open":7.13,"Close":7.15,"High":7.2,"Low":7.12,"TurnoverRate":0.49,"Amount":10887306.0,"Average":7.157992110453649},{"Open":7.15,"Close":7.15,"High":7.2,"Low":7.14,"TurnoverRate":0.59,"Amount":13163464.0,"Average":7.1676907160359375},{"Open":7.16,"Close":7.08,"High":7.16,"Low":6.99,"TurnoverRate":0.93,"Amount":20544892.0,"Average":7.070548232783839},{"Open":7.08,"Close":7.18,"High":7.3,"Low":7.01,"TurnoverRate":2.2,"Amount":49315645.0,"Average":7.21653642975255},{"Open":7.16,"Close":7.1,"High":7.18,"Low":7.05,"TurnoverRate":0.78,"Amount":17189830.0,"Average":7.100594820108224},{"Open":7.13,"Close":7.2,"High":7.46,"Low":7.11,"TurnoverRate":2.21,"Amount":50044594.0,"Average":7.293004080443019},{"Open":7.19,"Close":7.07,"High":7.28,"Low":7.03,"TurnoverRate":0.74,"Amount":16521027.0,"Average":7.161880960638113},{"Open":7.02,"Close":7.06,"High":7.11,"Low":6.92,"TurnoverRate":0.89,"Amount":19501866.0,"Average":7.036574418185098},{"Open":7.09,"Close":7.02,"High":7.22,"Low":7.01,"TurnoverRate":0.53,"Amount":11829123.0,"Average":7.116974309608326},{"Open":7.01,"Close":7.01,"High":7.1,"Low":6.7,"TurnoverRate":0.88,"Amount":19131300.0,"Average":6.996525746050322},{"Open":7.07,"Close":7.07,"High":7.2,"Low":6.92,"TurnoverRate":1.72,"Amount":37873891.0,"Average":7.067211098878543},{"Open":7.11,"Close":7.18,"High":7.19,"Low":7.05,"TurnoverRate":0.61,"Amount":13592034.0,"Average":7.136424446077917}]	[{"Open":7.14,"Close":7.28,"High":7.32,"Low":7.14,"TurnoverRate":0.83,"Amount":18702193.0,"Average":7.2298565795577545},{"Open":7.27,"Close":7.3,"High":7.4,"Low":7.22,"TurnoverRate":1.18,"Amount":26860590.0,"Average":7.28916960651289},{"Open":7.43,"Close":7.45,"High":7.56,"Low":7.32,"TurnoverRate":2.53,"Amount":58448381.0,"Average":7.425505443827576},{"Open":7.37,"Close":7.23,"High":7.37,"Low":7.23,"TurnoverRate":1.21,"Amount":27417199.0,"Average":7.285414131214625},{"Open":7.25,"Close":7.45,"High":7.46,"Low":7.22,"TurnoverRate":1.11,"Amount":25455347.0,"Average":7.349602136567056},{"Open":7.51,"Close":7.78,"High":8.0,"Low":7.4,"TurnoverRate":4.07,"Amount":98713512.0,"Average":7.801342880174499},{"Open":7.68,"Close":7.93,"High":8.1,"Low":7.63,"TurnoverRate":2.36,"Amount":57951746.0,"Average":7.890173456050539},{"Open":7.93,"Close":7.71,"High":8.2,"Low":7.63,"TurnoverRate":4.23,"Amount":103799562.0,"Average":7.890202728896659},{"Open":7.58,"Close":7.58,"High":7.64,"Low":7.44,"TurnoverRate":1.75,"Amount":40967255.0,"Average":7.543780613560196},{"Open":7.81,"Close":8.16,"High":8.2,"Low":7.78,"TurnoverRate":4.91,"Amount":121892172.0,"Average":7.984499774009079}]
[{"Open":9.01,"Close":9.02,"High":9.06,"Low":8.86,"TurnoverRate":1.5,"Amount":41793499.0,"Average":8.9658684086326},{"Open":8.99,"Close":8.65,"High":8.99,"Low":8.65,"TurnoverRate":1.49,"Amount":40762125.0,"Average":8.82430779555344},{"Open":8.6,"Close":8.6,"High":8.66,"Low":8.41,"TurnoverRate":1.05,"Amount":28034830.0,"Average":8.556856820193511},{"Open":8.53,"Close":8.19,"High":8.7,"Low":8.1,"TurnoverRate":1.79,"Amount":46724535.0,"Average":8.387100161550888},{"Open":8.12,"Close":8.08,"High":8.26,"Low":8.08,"TurnoverRate":1.07,"Amount":27151988.0,"Average":8.15742466576536},{"Open":7.9,"Close":8.0,"High":8.0,"Low":7.27,"TurnoverRate":2.05,"Amount":48153562.0,"Average":7.5466339643931795},{"Open":7.5,"Close":7.64,"High":7.75,"Low":7.41,"TurnoverRate":4.01,"Amount":93713811.0,"Average":7.5092999831726726},{"Open":7.47,"Close":7.33,"High":7.52,"Low":7.15,"TurnoverRate":1.17,"Amount":26828055.0,"Average":7.355391511761803},{"Open":7.25,"Close":7.29,"High":7.4,"Low":7.21,"TurnoverRate":0.88,"Amount":19854440.0,"Average":7.27109060279792},{"Open":7.32,"Close":7.46,"High":7.48,"Low":7.26,"TurnoverRate":1.06,"Amount":24369003.0,"Average":7.401592455351719},{"Open":7.41,"Close":7.37,"High":7.41,"Low":7.32,"TurnoverRate":0.71,"Amount":16176677.0,"Average":7.369448772265501},{"Open":7.27,"Close":7.35,"High":7.39,"Low":7.27,"TurnoverRate":0.39,"Amount":8948231.0,"Average":7.342439484696808},{"Open":7.38,"Close":7.46,"High":7.53,"Low":7.38,"TurnoverRate":0.89,"Amount":20673189.0,"Average":7.464053507600101},{"Open":7.43,"Close":7.53,"High":7.58,"Low":7.41,"TurnoverRate":0.71,"Amount":16477674.0,"Average":7.510334548769371},{"Open":7.52,"Close":7.23,"High":7.57,"Low":7.19,"TurnoverRate":0.99,"Amount":22605749.0,"Average":7.3495510111190585},{"Open":7.25,"Close":7.28,"High":7.3,"Low":7.05,"TurnoverRate":0.58,"Amount":13017008.0,"Average":7.2052518543119675},{"Open":7.25,"Close":7.35,"High":7.37,"Low":7.22,"TurnoverRate":0.69,"Amount":15659113.0,"Average":7.318026451070193},{"Open":7.35,"Close":7.37,"High":7.37,"Low":7.24,"TurnoverRate":0.46,"Amount":10387300.0,"Average":7.306767023072594},{"Open":7.33,"Close":7.27,"High":7.33,"Low":7.15,"TurnoverRate":0.53,"Amount":12029697.0,"Average":7.2398272749157435},{"Open":7.22,"Close":7.26,"High":7.34,"Low":7.17,"TurnoverRate":0.42,"Amount":9430721.0,"Average":7.234367137158638},{"Open":7.26,"Close":7.45,"High":7.62,"Low":7.18,"TurnoverRate":1.43,"Amount":33117778.0,"Average":7.426010269749086},{"Open":7.38,"Close":7.41,"High":7.55,"Low":7.36,"TurnoverRate":0.91,"Amount":21104855.0,"Average":7.456228581522699},{"Open":7.41,"Close":7.41,"High":7.5,"Low":7.38,"TurnoverRate":0.38,"Amount":8857327.0,"Average":7.428773798540636},{"Open":7.41,"Close":7.6,"High":7.8,"Low":7.4,"TurnoverRate":1.07,"Amount":25177885.0,"Average":7.5825583496461375},{"Open":7.62,"Close":7.58,"High":7.85,"Low":7.55,"TurnoverRate":0.67,"Amount":16049672.0,"Average":7.648163926614249},{"Open":7.55,"Close":7.38,"High":7.63,"Low":7.38,"TurnoverRate":0.48,"Amount":11087765.0,"Average":7.4705329470421775},{"Open":7.39,"Close":7.5,"High":7.5,"Low":7.3,"TurnoverRate":1.15,"Amount":26659680.0,"Average":7.42485378488275},{"Open":7.5,"Close":7.5,"High":7.65,"Low":7.44,"TurnoverRate":0.69,"Amount":16190940.0,"Average":7.521224508756445},{"Open":7.45,"Close":7.43,"High":7.5,"Low":7.29,"TurnoverRate":0.64,"Amount":14705707.0,"Average":7.378678876066232},{"Open":7.44,"Close":7.47,"High":7.85,"Low":7.28,"TurnoverRate":1.71,"Amount":39800888.0,"Average":7.4847465021814354}]	[{"Open":7.47,"Close":7.69,"High":7.7,"Low":7.36,"TurnoverRate":3.84,"Amount":89872780.0,"Average":7.532774560175678},{"Open":7.56,"Close":7.54,"High":7.63,"Low":7.52,"TurnoverRate":1.23,"Amount":28956409.0,"Average":7.57050092812884},{"Open":7.54,"Close":7.43,"High":7.54,"Low":7.41,"TurnoverRate":1.08,"Amount":25155219.0,"Average":7.4624637337209645},{"Open":7.42,"Close":7.25,"High":7.47,"Low":7.21,"TurnoverRate":1.08,"Amount":24561435.0,"Average":7.312344815266903},{"Open":7.19,"Close":7.35,"High":7.45,"Low":7.19,"TurnoverRate":1.01,"Amount":23043736.0,"Average":7.341107359031539},{"Open":7.39,"Close":7.35,"High":7.4,"Low":7.28,"TurnoverRate":0.42,"Amount":9641563.0,"Average":7.349872694008233},{"Open":7.45,"Close":7.39,"High":7.47,"Low":7.36,"TurnoverRate":0.7,"Amount":16171742.0,"Average":7.425724125264028},{"Open":7.39,"Close":7.49,"High":7.72,"Low":7.37,"TurnoverRate":1.47,"Amount":34477271.0,"Average":7.520235353138769},{"Open":7.51,"Close":7.62,"High":7.68,"Low":7.51,"TurnoverRate":1.77,"Amount":41847456.0,"Average":7.608351696301953},{"Open":7.62,"Close":8.0,"High":8.14,"Low":7.62,"TurnoverRate":4.06,"Amount":100250603.0,"Average":7.938126771715892}]
[{"Open":7.56,"Close":7.73,"High":7.75,"Low":7.48,"TurnoverRate":0.85,"Amount":32422619.0,"Average":7.608800103257298},{"Open":7.78,"Close":8.05,"High":8.13,"Low":7.69,"TurnoverRate":2.6,"Amount":103185684.0,"Average":7.968252610119231},{"Open":8.0,"Close":7.9,"High":8.18,"Low":7.85,"TurnoverRate":1.26,"Amount":49924665.0,"Average":7.96513425549227},{"Open":7.97,"Close":7.81,"High":8.08,"Low":7.81,"TurnoverRate":0.74,"Amount":29146927.0,"Average":7.938048640993518},{"Open":7.78,"Close":7.7,"High":7.8,"Low":7.61,"TurnoverRate":0.86,"Amount":32816992.0,"Average":7.687098451664285},{"Open":7.72,"Close":7.62,"High":7.79,"Low":7.54,"TurnoverRate":1.14,"Amount":43340358.0,"Average":7.645015610943536},{"Open":7.62,"Close":7.47,"High":7.65,"Low":7.45,"TurnoverRate":0.73,"Amount":27508235.0,"Average":7.510165720214044},{"Open":7.57,"Close":7.5,"High":7.8,"Low":7.48,"TurnoverRate":0.92,"Amount":34708054.0,"Average":7.595591202538571},{"Open":7.51,"Close":7.3,"High":7.54,"Low":7.22,"TurnoverRate":0.7,"Amount":25794817.0,"Average":7.420833429228999},{"Open":7.34,"Close":7.7,"High":7.7,"Low":7.3,"TurnoverRate":1.07,"Amount":40595204.0,"Average":7.589165280140584},{"Open":7.71,"Close":7.68,"High":7.85,"Low":7.59,"TurnoverRate":0.99,"Amount":38067302.0,"Average":7.7085843306400985},{"Open":7.69,"Close":7.6,"High":7.75,"Low":7.52,"TurnoverRate":0.91,"Amount":34555978.0,"Average":7.609102479411635},{"Open":7.66,"Close":7.62,"High":7.72,"Low":7.56,"TurnoverRate":1.04,"Amount":39527522.0,"Average":7.658888199961248},{"Open":7.6,"Close":7.52,"High":7.66,"Low":7.46,"TurnoverRate":0.76,"Amount":28663964.0,"Average":7.553484768630758},{"Open":7.67,"Close":7.64,"High":7.77,"Low":7.54,"TurnoverRate":0.79,"Amount":29904504.0,"Average":7.621311993475713},{"Open":7.67,"Close":7.55,"High":7.71,"Low":7.5,"TurnoverRate":1.23,"Amount":46668746.0,"Average":7.581387332066215},{"Open":7.55,"Close":7.5,"High":7.61,"Low":7.48,"TurnoverRate":0.76,"Amount":28670647.0,"Average":7.527079810974009},{"Open":7.5,"Close":7.51,"High":7.61,"Low":7.44,"TurnoverRate":0.61,"Amount":22837207.0,"Average":7.513474913637111},{"Open":7.47,"Close":7.38,"High":7.56,"Low":7.32,"TurnoverRate":1.34,"Amount":49690967.0,"Average":7.43164737377363},{"Open":7.36,"Close":7.38,"High":7.48,"Low":7.34,"TurnoverRate":1.49,"Amount":54834743.0,"Average":7.398303111255026},{"Open":7.4,"Close":7.43,"High":7.51,"Low":7.31,"TurnoverRate":1.14,"Amount":42090136.0,"Average":7.432217827376748},{"Open":7.43,"Close":7.53,"High":7.58,"Low":7.39,"TurnoverRate":1.25,"Amount":46546800.0,"Average":7.481964894232624},{"Open":7.52,"Close":7.45,"High":7.58,"Low":7.44,"TurnoverRate":0.53,"Amount":19734213.0,"Average":7.4892648956356735},{"Open":7.47,"Close":7.34,"High":7.53,"Low":7.3,"TurnoverRate":0.83,"Amount":30493989.0,"Average":7.378708592445617},{"Open":7.38,"Close":7.41,"High":7.48,"Low":7.33,"TurnoverRate":0.67,"Amount":24891081.0,"Average":7.412913514801358},{"Open":7.42,"Close":7.36,"High":7.47,"Low":7.35,"TurnoverRate":0.43,"Amount":15824945.0,"Average":7.4003670968948745},{"Open":7.37,"Close":7.18,"High":7.44,"Low":7.14,"TurnoverRate":1.06,"Amount":38167980.0,"Average":7.2426383802349195},{"Open":7.14,"Close":7.1,"High":7.18,"Low":7.02,"TurnoverRate":0.68,"Amount":24259332.0,"Average":7.107295579058389},{"Open":7.12,"Close":7.07,"High":7.19,"Low":7.06,"TurnoverRate":0.42,"Amount":14810177.0,"Average":7.113095912780366},{"Open":7.06,"Close":7.1,"High":7.24,"Low":7.05,"TurnoverRate":0.36,"Amount":12782091.0,"Average":7.134854032933296}]	[{"Open":7.11,"Close":7.11,"High":7.2,"Low":7.07,"TurnoverRate":0.64,"Amount":22826656.0,"Average":7.126648766781143},{"Open":7.12,"Close":7.25,"High":7.28,"Low":7.1,"TurnoverRate":1.06,"Amount":38123678.0,"Average":7.191247217716075},{"Open":7.32,"Close":7.55,"High":7.59,"Low":7.23,"TurnoverRate":1.45,"Amount":53744779.0,"Average":7.426594489277028},{"Open":7.56,"Close":7.71,"High":7.76,"Low":7.54,"TurnoverRate":1.85,"Amount":70803569.0,"Average":7.663055651759817},{"Open":7.6,"Close":7.6,"High":7.68,"Low":7.47,"TurnoverRate":1.48,"Amount":55662296.0,"Average":7.5682619277468826},{"Open":7.54,"Close":7.36,"High":7.67,"Low":7.36,"TurnoverRate":0.9,"Amount":33687928.0,"Average":7.48703811534615},{"Open":7.36,"Close":7.18,"High":7.47,"Low":7.13,"TurnoverRate":1.19,"Amount":42944188.0,"Average":7.265499517823608},{"Open":7.21,"Close":7.06,"High":7.27,"Low":6.95,"TurnoverRate":1.6,"Amount":56566630.0,"Average":7.110112119460017},{"Open":7.11,"Close":6.92,"High":7.11,"Low":6.89,"TurnoverRate":0.97,"Amount":33655012.0,"Average":6.95638941711451},{"Open":6.93,"Close":6.95,"High":6.98,"Low":6.86,"TurnoverRate":0.63,"Amount":21861837.0,"Average":6.913926944971537}]
[{"Open":6.53,"Close":6.38,"High":6.57,"Low":6.35,"TurnoverRate":0.86,"Amount":27543212.0,"Average":6.434127265931601},{"Open":6.39,"Close":6.56,"High":6.58,"Low":6.21,"TurnoverRate":0.92,"Amount":29702543.0,"Average":6.4605857531267},{"Open":6.56,"Close":6.47,"High":6.67,"Low":6.46,"TurnoverRate":1.2,"Amount":39258326.0,"Average":6.580563545542928},{"Open":6.46,"Close":6.25,"High":6.46,"Low":6.24,"TurnoverRate":0.69,"Amount":21774411.0,"Average":6.323887953066914},{"Open":6.25,"Close":6.2,"High":6.32,"Low":6.12,"TurnoverRate":1.17,"Amount":36256670.0,"Average":6.191054078513737},{"Open":6.16,"Close":6.2,"High":6.31,"Low":6.15,"TurnoverRate":1.07,"Amount":33258981.0,"Average":6.223029469548133},{"Open":6.24,"Close":6.2,"High":6.24,"Low":6.17,"TurnoverRate":0.42,"Amount":13088256.0,"Average":6.188593314104685},{"Open":6.2,"Close":6.11,"High":6.25,"Low":6.07,"TurnoverRate":0.87,"Amount":26705643.0,"Average":6.16260366908965},{"Open":6.05,"Close":6.18,"High":6.18,"Low":6.02,"TurnoverRate":0.59,"Amount":17957604.0,"Average":6.125530085959886},{"Open":6.21,"Close":6.24,"High":6.28,"Low":6.17,"TurnoverRate":0.54,"Amount":16916804.0,"Average":6.2265096249401894},{"Open":6.28,"Close":6.35,"High":6.4,"Low":6.2,"TurnoverRate":1.66,"Amount":52145592.0,"Average":6.315548827013213},{"Open":6.4,"Close":6.48,"High":6.81,"Low":6.32,"TurnoverRate":3.81,"Amount":124676037.0,"Average":6.570195879005059},{"Open":6.41,"Close":6.46,"High":6.5,"Low":6.33,"TurnoverRate":1.16,"Amount":37204762.0,"Average":6.415167169583585},{"Open":6.41,"Close":6.54,"High":6.55,"Low":6.41,"TurnoverRate":0.83,"Amount":26985809.0,"Average":6.504798968326664},{"Open":6.52,"Close":6.55,"High":6.69,"Low":6.5,"TurnoverRate":1.11,"Amount":36284531.0,"Average":6.577812805917117},{"Open":6.51,"Close":6.57,"High":6.63,"Low":6.51,"TurnoverRate":0.78,"Amount":25480878.0,"Average":6.583865950080099},{"Open":6.62,"Close":6.51,"High":6.62,"Low":6.39,"TurnoverRate":1.11,"Amount":35873695.0,"Average":6.462680826532634},{"Open":6.5,"Close":6.62,"High":6.77,"Low":6.44,"TurnoverRate":1.19,"Amount":39312008.0,"Average":6.609059547426112},{"Open":6.66,"Close":6.59,"High":6.66,"Low":6.55,"TurnoverRate":0.68,"Amount":22195077.0,"Average":6.588031166518254},{"Open":6.55,"Close":6.59,"High":6.63,"Low":6.53,"TurnoverRate":0.57,"Amount":18687270.0,"Average":6.583501849568434},{"Open":6.58,"Close":6.66,"High":6.77,"Low":6.57,"TurnoverRate":0.8,"Amount":26785886.0,"Average":6.692957697208965},{"Open":6.64,"Close":6.6,"High":6.69,"Low":6.57,"TurnoverRate":0.71,"Amount":23280770.0,"Average":6.608785874471287},{"Open":6.6,"Close":6.6,"High":6.67,"Low":6.51,"TurnoverRate":0.63,"Amount":20758694.0,"Average":6.565467138971472},{"Open":6.63,"Close":6.52,"High":6.63,"Low":6.47,"TurnoverRate":0.69,"Amount":22543961.0,"Average":6.525969315385729},{"Open":6.49,"Close":6.44,"High":6.51,"Low":6.4,"TurnoverRate":0.69,"Amount":22257589.0,"Average":6.442511578094246},{"Open":6.44,"Close":6.31,"High":6.74,"Low":6.28,"TurnoverRate":1.04,"Amount":33625174.0,"Average":6.507300524451842},{"Open":5.68,"Close":5.68,"High":5.68,"Low":5.68,"TurnoverRate":0.53,"Amount":15015648.0,"Average":5.68},{"Open":5.4,"Close":5.93,"High":6.05,"Low":5.4,"TurnoverRate":2.0,"Amount":56813321.0,"Average":5.709537213836351},{"Open":5.85,"Close":6.07,"High":6.16,"Low":5.79,"TurnoverRate":1.7,"Amount":50783123.0,"Average":6.009125902260087},{"Open":6.09,"Close":6.53,"High":6.65,"Low":6.01,"TurnoverRate":3.09,"Amount":98960267.0,"Average":6.429205966619674}]	[{"Open":6.66,"Close":6.46,"High":6.75,"Low":6.38,"TurnoverRate":2.3,"Amount":75290745.0,"Average":6.559341458739894},{"Open":6.52,"Close":6.33,"High":6.55,"Low":6.2,"TurnoverRate":1.55,"Amount":48899806.0,"Average":6.326632251720747},{"Open":6.36,"Close":6.33,"High":6.46,"Low":6.28,"TurnoverRate":0.85,"Amount":27015602.0,"Average":6.347650845864662},{"Open":6.36,"Close":6.67,"High":6.67,"Low":6.32,"TurnoverRate":3.06,"Amount":100007454.0,"Average":6.550520662077277},{"Open":6.63,"Close":6.45,"High":6.73,"Low":6.38,"TurnoverRate":1.8,"Amount":58353149.0,"Average":6.5110295463167525},{"Open":6.44,"Close":6.34,"High":6.56,"Low":6.3,"TurnoverRate":1.25,"Amount":39912032.0,"Average":6.391037950360288},{"Open":6.38,"Close":6.4,"High":6.6,"Low":6.08,"TurnoverRate":2.97,"Amount":95198899.0,"Average":6.435880380478505},{"Open":6.37,"Close":6.66,"High":6.86,"Low":6.24,"TurnoverRate":3.31,"Amount":107738065.0,"Average":6.526771207540998},{"Open":6.71,"Close":6.78,"High":6.95,"Low":6.64,"TurnoverRate":4.86,"Amount":164316359.0,"Average":6.777329717467519},{"Open":6.8,"Close":6.75,"High":6.81,"Low":6.63,"TurnoverRate":2.7,"Amount":90597456.0,"Average":6.732816789411494}]
[{"Open":5.19,"Close":5.2,"High":5.23,"Low":5.18,"TurnoverRate":0.55,"Amount":14158871.0,"Average":5.198395932004259},{"Open":5.2,"Close":5.13,"High":5.2,"Low":5.11,"TurnoverRate":0.73,"Amount":18693593.0,"Average":5.133487024577784},{"Open":5.13,"Close":5.27,"High":5.28,"Low":5.08,"TurnoverRate":1.03,"Amount":26529021.0,"Average":5.18165182233681},{"Open":5.29,"Close":5.25,"High":5.32,"Low":5.21,"TurnoverRate":1.0,"Amount":26138673.0,"Average":5.266602123672705},{"Open":5.21,"Close":5.16,"High":5.27,"Low":5.15,"TurnoverRate":0.65,"Amount":16867818.0,"Average":5.192494382022472},{"Open":5.18,"Close":5.45,"High":5.47,"Low":5.18,"TurnoverRate":2.75,"Amount":73488389.0,"Average":5.367328547013541},{"Open":5.44,"Close":5.33,"High":5.48,"Low":5.27,"TurnoverRate":1.68,"Amount":44708093.0,"Average":5.341787800943903},{"Open":5.32,"Close":5.48,"High":5.48,"Low":5.22,"TurnoverRate":1.43,"Amount":38213724.0,"Average":5.343455778508005},{"Open":5.42,"Close":5.43,"High":5.46,"Low":5.37,"TurnoverRate":1.2,"Amount":32469920.0,"Average":5.417974303353913},{"Open":5.43,"Close":5.38,"High":5.44,"Low":5.36,"TurnoverRate":1.09,"Amount":29378514.0,"Average":5.390849771547058},{"Open":5.37,"Close":5.35,"High":5.42,"Low":5.29,"TurnoverRate":0.88,"Amount":23576448.0,"Average":5.346739539630343},{"Open":5.34,"Close":5.49,"High":5.62,"Low":5.34,"TurnoverRate":2.07,"Amount":56799357.0,"Average":5.49162778331029},{"Open":5.51,"Close":5.45,"High":5.53,"Low":5.43,"TurnoverRate":0.71,"Amount":19426770.0,"Average":5.473408841179951},{"Open":5.45,"Close":5.4,"High":5.45,"Low":5.36,"TurnoverRate":0.6,"Amount":16261149.0,"Average":5.402554569919267},{"Open":5.4,"Close":5.48,"High":5.52,"Low":5.37,"TurnoverRate":0.84,"Amount":22870581.0,"Average":5.471038202999785},{"Open":5.47,"Close":5.59,"High":5.68,"Low":5.43,"TurnoverRate":1.25,"Amount":34632730.0,"Average":5.551273502492506},{"Open":5.59,"Close":5.86,"High":5.94,"Low":5.57,"TurnoverRate":2.04,"Amount":59146193.0,"Average":5.8050205127198495},{"Open":5.78,"Close":5.78,"High":5.86,"Low":5.73,"TurnoverRate":0.96,"Amount":27682870.0,"Average":5.797338275638206},{"Open":5.78,"Close":5.83,"High":5.85,"Low":5.76,"TurnoverRate":0.58,"Amount":16810482.0,"Average":5.80953898258225},{"Open":5.83,"Close":5.85,"High":6.07,"Low":5.78,"TurnoverRate":1.28,"Amount":37776322.0,"Average":5.928766577208594},{"Open":5.84,"Close":5.84,"High":6.05,"Low":5.75,"TurnoverRate":1.16,"Amount":34184436.0,"Average":5.896511539655708},{"Open":5.84,"Close":5.78,"High":5.86,"Low":5.69,"TurnoverRate":1.17,"Amount":33565999.0,"Average":5.765372552387496},{"Open":5.8,"Close":5.93,"High":5.96,"Low":5.73,"TurnoverRate":0.77,"Amount":22513222.0,"Average":5.889813206362494},{"Open":5.98,"Close":5.94,"High":6.04,"Low":5.9,"TurnoverRate":0.67,"Amount":19914706.0,"Average":5.9455757575757575},{"Open":5.92,"Close":5.91,"High":6.02,"Low":5.88,"TurnoverRate":0.57,"Amount":16969998.0,"Average":5.960869015420282},{"Open":5.93,"Close":5.85,"High":5.98,"Low":5.83,"TurnoverRate":0.55,"Amount":16208820.0,"Average":5.8876934253541595},{"Open":5.81,"Close":5.69,"High":5.85,"Low":5.69,"TurnoverRate":1.05,"Amount":30129297.0,"Average":5.746795033188373},{"Open":5.7,"Close":5.8,"High":5.8,"Low":5.69,"TurnoverRate":0.84,"Amount":24173273.0,"Average":5.759380777661298},{"Open":5.82,"Close":5.84,"High":5.85,"Low":5.77,"TurnoverRate":0.72,"Amount":20958726.0,"Average":5.8112144401929795},{"Open":5.86,"Close":5.87,"High":5.93,"Low":5.82,"TurnoverRate":0.71,"Amount":20704594.0,"Average":5.878312986201806}]	[{"Open":5.89,"Close":5.9,"High":5.95,"Low":5.84,"TurnoverRate":0.81,"Amount":23740519.0,"Average":5.891678620176201},{"Open":5.91,"Close":5.95,"High":5.99,"Low":5.88,"TurnoverRate":0.68,"Amount":20017189.0,"Average":5.936471722174442},{"Open":5.98,"Close":5.86,"High":6.0,"Low":5.8,"TurnoverRate":0.87,"Amount":25569118.0,"Average":5.879850526606264},{"Open":5.86,"Close":5.9,"High":5.92,"Low":5.79,"TurnoverRate":0.73,"Amount":21296777.0,"Average":5.868335675511835},{"Open":5.88,"Close":5.82,"High":5.88,"Low":5.74,"TurnoverRate":0.67,"Amount":19202358.0,"Average":5.7843654547097625},{"Open":5.82,"Close":5.81,"High":5.85,"Low":5.73,"TurnoverRate":0.49,"Amount":14177682.0,"Average":5.800778200564625},{"Open":5.74,"Close":5.85,"High":5.85,"Low":5.65,"TurnoverRate":0.47,"Amount":13562400.0,"Average":5.766816906199507},{"Open":5.81,"Close":5.74,"High":5.84,"Low":5.74,"TurnoverRate":0.42,"Amount":12059250.0,"Average":5.794930321960596},{"Open":5.75,"Close":5.75,"High":5.8,"Low":5.68,"TurnoverRate":0.7,"Amount":19842205.0,"Average":5.7175556131858},{"Open":5.77,"Close":5.89,"High":6.06,"Low":5.66,"TurnoverRate":2.13,"Amount":62289173.0,"Average":5.872292949195366}]
[{"Open":7.13,"Close":7.3,"High":7.56,"Low":7.0,"TurnoverRate":8.42,"Amount":306647360.0,"Average":7.307983203290706},{"Open":7.22,"Close":7.47,"High":7.67,"Low":7.15,"TurnoverRate":5.37,"Amount":199573381.0,"Average":7.449158349321051},{"Open":7.6,"Close":7.48,"High":8.0,"Low":7.47,"TurnoverRate":7.42,"Amount":283927872.0,"Average":7.676713964353694},{"Open":7.37,"Close":7.44,"High":7.75,"Low":7.35,"TurnoverRate":4.82,"Amount":181678066.0,"Average":7.565632225072459},{"Open":7.51,"Close":7.2,"High":7.54,"Low":7.1,"TurnoverRate":4.5,"Amount":163268828.0,"Average":7.272326831680081},{"Open":7.27,"Close":7.23,"High":7.44,"Low":7.1,"TurnoverRate":3.16,"Amount":114935812.0,"Average":7.28493091296301},{"Open":7.29,"Close":7.11,"High":7.34,"Low":7.05,"TurnoverRate":2.64,"Amount":94333618.0,"Average":7.155973297932865},{"Open":7.18,"Close":6.96,"High":7.19,"Low":6.93,"TurnoverRate":2.2,"Amount":76737492.0,"Average":7.011960379392899},{"Open":7.08,"Close":7.0,"High":7.18,"Low":6.81,"TurnoverRate":2.02,"Amount":69937112.0,"Average":6.951239128922285},{"Open":7.0,"Close":7.07,"High":7.11,"Low":6.89,"TurnoverRate":2.68,"Amount":93436844.0,"Average":7.0035786617496045},{"Open":7.03,"Close":7.78,"High":7.78,"Low":7.02,"TurnoverRate":5.7,"Amount":216258354.0,"Average":7.614516281231515},{"Open":7.85,"Close":7.78,"High":8.08,"Low":7.66,"TurnoverRate":5.54,"Amount":216046566.0,"Average":7.81822796078701},{"Open":7.83,"Close":7.34,"High":7.86,"Low":7.28,"TurnoverRate":5.32,"Amount":200064697.0,"Average":7.549126923933182},{"Open":7.38,"Close":7.05,"High":7.42,"Low":7.03,"TurnoverRate":4.35,"Amount":155711164.0,"Average":7.177316512175673},{"Open":6.77,"Close":6.91,"High":7.05,"Low":6.72,"TurnoverRate":3.15,"Amount":108047830.0,"Average":6.880800239447741},{"Open":6.88,"Close":6.57,"High":6.96,"Low":6.56,"TurnoverRate":3.43,"Amount":115553027.0,"Average":6.755116742663393},{"Open":6.64,"Close":6.68,"High":6.7,"Low":6.5,"TurnoverRate":1.88,"Amount":61973355.0,"Average":6.614442226823489},{"Open":6.61,"Close":6.6,"High":6.9,"Low":6.55,"TurnoverRate":2.92,"Amount":97807375.0,"Average":6.7290009769387416},{"Open":6.65,"Close":6.3,"High":6.8,"Low":6.26,"TurnoverRate":2.83,"Amount":92068899.0,"Average":6.529153476299889},{"Open":6.28,"Close":6.25,"High":6.39,"Low":6.14,"TurnoverRate":2.44,"Amount":75993891.0,"Average":6.258710684313257},{"Open":6.29,"Close":6.58,"High":6.6,"Low":6.19,"TurnoverRate":2.2,"Amount":70465981.0,"Average":6.419186783755716},{"Open":6.53,"Close":6.74,"High":6.79,"Low":6.4,"TurnoverRate":1.94,"Amount":64116941.0,"Average":6.633313090348545},{"Open":6.9,"Close":6.71,"High":7.05,"Low":6.6,"TurnoverRate":3.91,"Amount":133644711.0,"Average":6.852274747868353},{"Open":6.74,"Close":6.72,"High":7.17,"Low":6.56,"TurnoverRate":2.64,"Amount":88613044.0,"Average":6.724061463747771},{"Open":6.68,"Close":6.38,"High":6.79,"Low":6.18,"TurnoverRate":5.09,"Amount":161037759.0,"Average":6.340967971838528},{"Open":6.37,"Close":6.16,"High":6.46,"Low":6.07,"TurnoverRate":4.44,"Amount":137587328.0,"Average":6.213917928984997},{"Open":6.06,"Close":5.92,"High":6.11,"Low":5.88,"TurnoverRate":2.74,"Amount":81908785.0,"Average":6.006584167491658},{"Open":6.02,"Close":6.2,"High":6.35,"Low":6.0,"TurnoverRate":4.0,"Amount":123261111.0,"Average":6.182437491535965},{"Open":6.06,"Close":5.98,"High":6.15,"Low":5.88,"TurnoverRate":2.34,"Amount":69620337.0,"Average":5.966622130044651},{"Open":5.99,"Close":5.94,"High":5.99,"Low":5.78,"TurnoverRate":1.86,"Amount":54208232.0,"Average":5.849851293894201}]	[{"Open":5.94,"Close":5.91,"High":5.94,"Low":5.76,"TurnoverRate":1.44,"Amount":41757305.0,"Average":5.8305600547348435},{"Open":5.9,"Close":5.97,"High":6.05,"Low":5.86,"TurnoverRate":1.45,"Amount":43146871.0,"Average":5.954824378596961},{"Open":5.96,"Close":5.86,"High":5.97,"Low":5.81,"TurnoverRate":1.03,"Amount":30216319.0,"Average":5.876603329573301},{"Open":5.91,"Close":5.95,"High":5.97,"Low":5.86,"TurnoverRate":1.57,"Amount":46417436.0,"Average":5.914556065239552},{"Open":5.96,"Close":6.14,"High":6.14,"Low":5.95,"TurnoverRate":2.23,"Amount":66916617.0,"Average":6.028198205502405},{"Open":6.14,"Close":6.18,"High":6.26,"Low":6.1,"TurnoverRate":1.69,"Amount":52049956.0,"Average":6.17810965115313},{"Open":6.28,"Close":6.07,"High":6.37,"Low":5.99,"TurnoverRate":2.01,"Amount":61065773.0,"Average":6.081824275199936},{"Open":6.03,"Close":5.85,"High":6.06,"Low":5.81,"TurnoverRate":1.64,"Amount":48149970.0,"Average":5.900876246966837},{"Open":5.85,"Close":5.81,"High":5.85,"Low":5.67,"TurnoverRate":1.32,"Amount":37977404.0,"Average":5.7516248920928685},{"Open":5.85,"Close":5.74,"High":5.85,"Low":5.69,"TurnoverRate":0.9,"Amount":25934225.0,"Average":5.75587034201123}]
[{"Open":6.0,"Close":5.83,"High":6.22,"Low":5.68,"TurnoverRate":4.33,"Amount":126963282.0,"Average":5.881632972612386},{"Open":5.81,"Close":5.43,"High":5.83,"Low":5.4,"TurnoverRate":4.44,"Amount":122161395.0,"Average":5.524465241850874},{"Open":5.47,"Close":5.5,"High":5.62,"Low":5.36,"TurnoverRate":2.86,"Amount":78564703.0,"Average":5.506936038972418},{"Open":5.5,"Close":5.35,"High":5.56,"Low":5.29,"TurnoverRate":3.48,"Amount":93686870.0,"Average":5.404055628619552},{"Open":5.34,"Close":5.49,"High":5.5,"Low":5.21,"TurnoverRate":2.7,"Amount":72289213.0,"Average":5.375462001784652},{"Open":5.37,"Close":5.37,"High":5.53,"Low":5.29,"TurnoverRate":1.95,"Amount":52502960.0,"Average":5.404764159683762},{"Open":5.37,"Close":5.27,"High":5.42,"Low":5.19,"TurnoverRate":2.31,"Amount":61199252.0,"Average":5.304928963359136},{"Open":5.33,"Close":5.05,"High":5.33,"Low":5.05,"TurnoverRate":2.08,"Amount":53448143.0,"Average":5.149493992851156},{"Open":5.02,"Close":5.0,"High":5.13,"Low":4.9,"TurnoverRate":2.78,"Amount":69493280.0,"Average":5.0080193710184195},{"Open":5.0,"Close":4.88,"High":5.03,"Low":4.81,"TurnoverRate":2.13,"Amount":52276239.0,"Average":4.928744814451652},{"Open":4.92,"Close":4.96,"High":5.16,"Low":4.9,"TurnoverRate":2.44,"Amount":61151672.0,"Average":5.0252836762868975},{"Open":4.99,"Close":4.86,"High":4.99,"Low":4.85,"TurnoverRate":1.9,"Amount":46358416.0,"Average":4.886468573115072},{"Open":4.9,"Close":4.88,"High":4.95,"Low":4.84,"TurnoverRate":1.5,"Amount":36655477.0,"Average":4.888570190178976},{"Open":4.88,"Close":4.87,"High":4.93,"Low":4.8,"TurnoverRate":1.66,"Amount":40161803.0,"Average":4.855619861688751},{"Open":4.87,"Close":4.72,"High":4.87,"Low":4.68,"TurnoverRate":2.24,"Amount":52866322.0,"Average":4.734156174442554},{"Open":4.66,"Close":4.58,"High":4.7,"Low":4.44,"TurnoverRate":3.23,"Amount":73294174.0,"Average":4.548223941817821},{"Open":4.56,"Close":4.32,"High":4.58,"Low":4.27,"TurnoverRate":3.23,"Amount":70400085.0,"Average":4.3705586734377135},{"Open":4.33,"Close":4.54,"High":4.59,"Low":4.23,"TurnoverRate":2.71,"Amount":60206155.0,"Average":4.452525181558668},{"Open":4.6,"Close":4.44,"High":4.6,"Low":4.23,"TurnoverRate":2.75,"Amount":60048757.0,"Average":4.382033436957252},{"Open":4.39,"Close":4.31,"High":4.4,"Low":4.23,"TurnoverRate":2.51,"Amount":53986616.0,"Average":4.306870043877144},{"Open":4.31,"Close":4.1,"High":4.31,"Low":4.07,"TurnoverRate":1.89,"Amount":39006987.0,"Average":4.141088911301025},{"Open":4.0,"Close":4.13,"High":4.17,"Low":3.95,"TurnoverRate":1.37,"Amount":27866196.0,"Average":4.087270967174161},{"Open":4.11,"Close":4.3,"High":4.34,"Low":3.95,"TurnoverRate":2.38,"Amount":58245159.0,"Average":4.156390240769549},{"Open":4.29,"Close":4.25,"High":4.39,"Low":4.23,"TurnoverRate":2.04,"Amount":51464048.0,"Average":4.293285949061908},{"Open":4.25,"Close":4.24,"High":4.34,"Low":4.18,"TurnoverRate":1.97,"Amount":49568236.0,"Average":4.267237947658402},{"Open":4.27,"Close":4.31,"High":4.35,"Low":4.19,"TurnoverRate":1.74,"Amount":43905593.0,"Average":4.282595078081564},{"Open":4.31,"Close":4.26,"High":4.36,"Low":4.24,"TurnoverRate":1.31,"Amount":33227189.0,"Average":4.29863888637334},{"Open":4.29,"Close":4.11,"High":4.29,"Low":4.1,"TurnoverRate":1.42,"Amount":34639417.0,"Average":4.154602883323738},{"Open":4.09,"Close":3.92,"High":4.09,"Low":3.9,"TurnoverRate":1.75,"Amount":40980277.0,"Average":3.974770079824638},{"Open":3.93,"Close":3.93,"High":4.05,"Low":3.86,"TurnoverRate":1.56,"Amount":36286339.0,"Average":3.955086761275696}]	[{"Open":3.93,"Close":3.87,"High":3.97,"Low":3.8,"TurnoverRate":1.34,"Amount":30777375.0,"Average":3.8900106169188184},{"Open":3.85,"Close":3.97,"High":4.07,"Low":3.81,"TurnoverRate":1.71,"Amount":40128300.0,"Average":3.992031515802668},{"Open":3.99,"Close":3.83,"High":4.0,"Low":3.76,"TurnoverRate":1.5,"Amount":34053299.0,"Average":3.8610058051202976},{"Open":3.79,"Close":3.86,"High":3.91,"Low":3.75,"TurnoverRate":1.26,"Amount":28321639.0,"Average":3.829421969225777},{"Open":3.84,"Close":3.89,"High":3.93,"Low":3.77,"TurnoverRate":1.23,"Amount":27913432.0,"Average":3.863878630159741},{"Open":3.95,"Close":3.84,"High":3.95,"Low":3.8,"TurnoverRate":1.19,"Amount":26987909.0,"Average":3.84602029328355},{"Open":3.84,"Close":3.76,"High":3.85,"Low":3.71,"TurnoverRate":1.02,"Amount":22706203.0,"Average":3.767226287060541},{"Open":3.74,"Close":3.79,"High":3.89,"Low":3.74,"TurnoverRate":0.95,"Amount":21262705.0,"Average":3.7882527437286204},{"Open":3.78,"Close":3.71,"High":3.79,"Low":3.68,"TurnoverRate":0.89,"Amount":19523643.0,"Average":3.7382995059931834},{"Open":3.72,"Close":3.85,"High":3.87,"Low":3.66,"TurnoverRate":1.41,"Amount":31326190.0,"Average":3.7751494335984574}]
[{"Open":4.03,"Close":4.47,"High":4.47,"Low":4.03,"TurnoverRate":8.92,"Amount":229552243.0,"Average":4.372273769661231},{"Open":4.4,"Close":4.53,"High":4.58,"Low":4.36,"TurnoverRate":9.4,"Amount":247189869.0,"Average":4.469510774638465},{"Open":4.44,"Close":4.38,"High":4.46,"Low":4.37,"TurnoverRate":5.04,"Amount":130504515.0,"Average":4.402347668860456},{"Open":4.34,"Close":4.33,"High":4.42,"Low":4.3,"TurnoverRate":3.41,"Amount":87439406.0,"Average":4.3538148919007735},{"Open":4.33,"Close":4.29,"High":4.4,"Low":4.27,"TurnoverRate":2.78,"Amount":70652189.0,"Average":4.316377226851738},{"Open":4.28,"Close":4.26,"High":4.34,"Low":4.23,"TurnoverRate":1.89,"Amount":47634049.0,"Average":4.282328155060503},{"Open":4.25,"Close":4.22,"High":4.29,"Low":4.14,"TurnoverRate":2.16,"Amount":53178330.0,"Average":4.192882598754238},{"Open":4.23,"Close":4.25,"High":4.33,"Low":4.17,"TurnoverRate":2.51,"Amount":62661754.0,"Average":4.247822526522726},{"Open":4.23,"Close":4.17,"High":4.25,"Low":4.09,"TurnoverRate":1.89,"Amount":46351770.0,"Average":4.1662639881353645},{"Open":4.2,"Close":4.17,"High":4.23,"Low":4.15,"TurnoverRate":1.16,"Amount":28572574.0,"Average":4.18449576755221},{"Open":4.15,"Close":4.21,"High":4.23,"Low":4.11,"TurnoverRate":1.54,"Amount":37926433.0,"Average":4.185216618847936},{"Open":4.2,"Close":4.06,"High":4.21,"Low":4.05,"TurnoverRate":1.84,"Amount":44704220.0,"Average":4.124233813679724},{"Open":4.07,"Close":4.08,"High":4.11,"Low":4.02,"TurnoverRate":1.09,"Amount":26125722.0,"Average":4.075839248662225},{"Open":4.1,"Close":4.09,"High":4.14,"Low":4.05,"TurnoverRate":0.93,"Amount":22350285.0,"Average":4.096009419785214},{"Open":4.12,"Close":4.16,"High":4.19,"Low":4.08,"TurnoverRate":1.35,"Amount":32999868.0,"Average":4.149674060660932},{"Open":4.15,"Close":4.06,"High":4.18,"Low":4.06,"TurnoverRate":1.65,"Amount":39948569.0,"Average":4.105204805162775},{"Open":4.05,"Close":4.06,"High":4.07,"Low":4.02,"TurnoverRate":1.71,"Amount":40682121.0,"Average":4.043144603458557},{"Open":4.05,"Close":3.96,"High":4.09,"Low":3.96,"TurnoverRate":2.1,"Amount":49596333.0,"Average":4.021889535826657},{"Open":3.96,"Close":4.03,"High":4.05,"Low":3.95,"TurnoverRate":2.03,"Amount":47891061.0,"Average":4.005977548954822},{"Open":4.03,"Close":3.91,"High":4.04,"Low":3.9,"TurnoverRate":1.98,"Amount":46087196.0,"Average":3.953166070524862},{"Open":3.91,"Close":3.93,"High":3.94,"Low":3.89,"TurnoverRate":0.94,"Amount":21593246.0,"Average":3.9190616719300158},{"Open":3.93,"Close":3.91,"High":3.96,"Low":3.9,"TurnoverRate":0.9,"Amount":20893050.0,"Average":3.929850465531835},{"Open":3.91,"Close":3.98,"High":4.03,"Low":3.87,"TurnoverRate":2.26,"Amount":52418045.0,"Average":3.9354659369040648},{"Open":3.98,"Close":3.96,"High":4.01,"Low":3.94,"TurnoverRate":1.22,"Amount":28618352.0,"Average":3.9726744218329215},{"Open":3.98,"Close":4.0,"High":4.0,"Low":3.95,"TurnoverRate":0.99,"Amount":23183847.0,"Average":3.9784203933143427},{"Open":3.98,"Close":4.01,"High":4.03,"Low":3.94,"TurnoverRate":1.05,"Amount":24718596.0,"Average":3.9912478201898858},{"Open":4.01,"Close":4.03,"High":4.06,"Low":4.0,"TurnoverRate":1.16,"Amount":27510559.0,"Average":4.032623717384931},{"Open":4.03,"Close":4.0,"High":4.05,"Low":3.99,"TurnoverRate":1.18,"Amount":27756184.0,"Average":4.009271125234725},{"Open":3.99,"Close":3.93,"High":4.01,"Low":3.93,"TurnoverRate":1.84,"Amount":42800761.0,"Average":3.9580126136290077},{"Open":3.92,"Close":3.94,"High":3.95,"Low":3.91,"TurnoverRate":0.93,"Amount":21431558.0,"Average":3.929079675869908}]	[{"Open":3.98,"Close":3.96,"High":4.02,"Low":3.95,"TurnoverRate":1.23,"Amount":28767844.0,"Average":3.975875393885787},{"Open":3.95,"Close":3.94,"High":3.98,"Low":3.93,"TurnoverRate":1.12,"Amount":25909173.0,"Average":3.9496894722400073},{"Open":3.94,"Close":3.93,"High":3.95,"Low":3.92,"TurnoverRate":0.86,"Amount":19883657.0,"Average":3.9357211852496983},{"Open":3.92,"Close":3.91,"High":3.94,"Low":3.9,"TurnoverRate":0.97,"Amount":22372348.0,"Average":3.910839422438206},{"Open":3.91,"Close":3.88,"High":3.92,"Low":3.87,"TurnoverRate":0.94,"Amount":21492788.0,"Average":3.888548994065711},{"Open":3.88,"Close":3.92,"High":3.93,"Low":3.86,"TurnoverRate":1.36,"Amount":31135137.0,"Average":3.8954954582989263},{"Open":3.92,"Close":3.93,"High":3.95,"Low":3.91,"TurnoverRate":0.85,"Amount":19723299.0,"Average":3.929883438272097},{"Open":3.94,"Close":3.91,"High":3.95,"Low":3.89,"TurnoverRate":0.95,"Amount":21839027.0,"Average":3.9121915697830643},{"Open":3.91,"Close":3.95,"High":4.01,"Low":3.89,"TurnoverRate":2.12,"Amount":49362121.0,"Average":3.966198847794821},{"Open":3.96,"Close":3.9,"High":3.98,"Low":3.89,"TurnoverRate":1.62,"Amount":37348531.0,"Average":3.9301418484494532}]
[{"Open":3.38,"Close":3.37,"High":3.41,"Low":3.36,"TurnoverRate":0.94,"Amount":18767295.0,"Average":3.3785117643881977},{"Open":3.37,"Close":3.34,"High":3.4,"Low":3.33,"TurnoverRate":0.71,"Amount":13992180.0,"Average":3.3559217153547274},{"Open":3.34,"Close":3.32,"High":3.34,"Low":3.3,"TurnoverRate":0.67,"Amount":13076683.0,"Average":3.319123559571552},{"Open":3.31,"Close":3.33,"High":3.38,"Low":3.3,"TurnoverRate":0.91,"Amount":17784781.0,"Average":3.3394886961093584},{"Open":3.34,"Close":3.24,"High":3.36,"Low":3.24,"TurnoverRate":1.28,"Amount":24928009.0,"Average":3.3074618211731615},{"Open":3.25,"Close":3.37,"High":3.39,"Low":3.25,"TurnoverRate":1.44,"Amount":28386197.0,"Average":3.3484160424653493},{"Open":3.35,"Close":3.35,"High":3.45,"Low":3.33,"TurnoverRate":1.85,"Amount":36978307.0,"Average":3.3902347051974364},{"Open":3.33,"Close":3.43,"High":3.51,"Low":3.31,"TurnoverRate":2.22,"Amount":44601911.0,"Average":3.4117578979576226},{"Open":3.39,"Close":3.51,"High":3.69,"Low":3.39,"TurnoverRate":3.62,"Amount":75156015.0,"Average":3.5264315744033934},{"Open":3.47,"Close":3.42,"High":3.53,"Low":3.4,"TurnoverRate":2.48,"Amount":50370093.0,"Average":3.450195421666941},{"Open":3.4,"Close":3.5,"High":3.54,"Low":3.4,"TurnoverRate":1.8,"Amount":37080678.0,"Average":3.496692724786647},{"Open":3.45,"Close":3.54,"High":3.57,"Low":3.45,"TurnoverRate":1.28,"Amount":26686411.0,"Average":3.5303688269767566},{"Open":3.58,"Close":3.54,"High":3.58,"Low":3.48,"TurnoverRate":1.46,"Amount":30106941.0,"Average":3.5119555099326933},{"Open":3.58,"Close":3.71,"High":3.74,"Low":3.54,"TurnoverRate":3.26,"Amount":70301221.0,"Average":3.663735433907986},{"Open":3.67,"Close":3.66,"High":3.74,"Low":3.63,"TurnoverRate":2.06,"Amount":44633498.0,"Average":3.679080260804339},{"Open":3.67,"Close":3.67,"High":3.77,"Low":3.65,"TurnoverRate":2.27,"Amount":49417053.0,"Average":3.69763575143103},{"Open":3.67,"Close":3.65,"High":3.75,"Low":3.63,"TurnoverRate":1.74,"Amount":37617576.0,"Average":3.6785847977234725},{"Open":3.65,"Close":3.73,"High":3.77,"Low":3.64,"TurnoverRate":1.97,"Amount":42971146.0,"Average":3.707221512871834},{"Open":3.7,"Close":3.67,"High":3.75,"Low":3.65,"TurnoverRate":1.31,"Amount":28321777.0,"Average":3.6885478556451297},{"Open":3.65,"Close":3.68,"High":3.72,"Low":3.64,"TurnoverRate":1.08,"Amount":23260058.0,"Average":3.6707474039705836},{"Open":3.67,"Close":3.83,"High":3.85,"Low":3.67,"TurnoverRate":2.12,"Amount":47072102.0,"Average":3.766280374130882},{"Open":3.83,"Close":3.83,"High":3.87,"Low":3.79,"TurnoverRate":1.87,"Amount":41998748.0,"Average":3.8178250474969775},{"Open":3.85,"Close":3.72,"High":3.86,"Low":3.71,"TurnoverRate":1.78,"Amount":39450348.0,"Average":3.7708948746869564},{"Open":3.72,"Close":3.79,"High":3.84,"Low":3.68,"TurnoverRate":1.75,"Amount":38689032.0,"Average":3.7640005059005515},{"Open":3.82,"Close":3.7,"High":3.84,"Low":3.68,"TurnoverRate":1.39,"Amount":30653791.0,"Average":3.7449350062306057},{"Open":3.69,"Close":3.82,"High":3.86,"Low":3.67,"TurnoverRate":2.18,"Amount":48451717.0,"Average":3.785674873229312},{"Open":3.81,"Close":3.72,"High":3.84,"Low":3.71,"TurnoverRate":1.59,"Amount":35303231.0,"Average":3.77433377879938},{"Open":3.71,"Close":3.75,"High":3.77,"Low":3.66,"TurnoverRate":1.47,"Amount":32253154.0,"Average":3.7195292516692997},{"Open":3.71,"Close":3.65,"High":3.76,"Low":3.64,"TurnoverRate":1.18,"Amount":25562039.0,"Average":3.6952712685218647},{"Open":3.69,"Close":3.63,"High":3.76,"Low":3.59,"TurnoverRate":2.69,"Amount":58056850.0,"Average":3.6731358109048577}]	[{"Open":3.62,"Close":3.45,"High":3.64,"Low":3.42,"TurnoverRate":3.19,"Amount":65754275.0,"Average":3.506127993345455},{"Open":3.47,"Close":3.37,"High":3.5,"Low":3.35,"TurnoverRate":1.59,"Amount":31956300.0,"Average":3.405947242206235},{"Open":3.37,"Close":3.49,"High":3.52,"Low":3.35,"TurnoverRate":1.33,"Amount":26855619.0,"Average":3.440381629515757},{"Open":3.46,"Close":3.47,"High":3.54,"Low":3.45,"TurnoverRate":1.59,"Amount":32672356.0,"Average":3.487320389800297},{"Open":3.46,"Close":3.45,"High":3.49,"Low":3.42,"TurnoverRate":0.94,"Amount":19061728.0,"Average":3.4492749217378718},{"Open":3.44,"Close":3.62,"High":3.64,"Low":3.44,"TurnoverRate":1.69,"Amount":35333151.0,"Average":3.560122824871281},{"Open":3.63,"Close":3.65,"High":3.7,"Low":3.58,"TurnoverRate":1.19,"Amount":25553987.0,"Average":3.642192528612762},{"Open":3.65,"Close":3.63,"High":3.67,"Low":3.58,"TurnoverRate":0.96,"Amount":20493160.0,"Average":3.6278784874663645},{"Open":3.74,"Close":3.75,"High":3.82,"Low":3.61,"TurnoverRate":3.47,"Amount":76006876.0,"Average":3.7186269722840577},{"Open":3.65,"Close":3.84,"High":3.91,"Low":3.62,"TurnoverRate":3.6,"Amount":80384408.0,"Average":3.7970726638041388}]
[{"Open":3.53,"Close":3.61,"High":3.63,"Low":3.5,"TurnoverRate":2.64,"Amount":55876285.0,"Average":3.591043965578185},{"Open":3.62,"Close":3.57,"High":3.62,"Low":3.55,"TurnoverRate":2.1,"Amount":44177216.0,"Average":3.574353007807759},{"Open":3.57,"Close":3.63,"High":3.66,"Low":3.55,"TurnoverRate":2.63,"Amount":55926032.0,"Average":3.614707532413811},{"Open":3.63,"Close":3.74,"High":3.77,"Low":3.61,"TurnoverRate":3.21,"Amount":69931490.0,"Average":3.698885015947234},{"Open":3.77,"Close":3.79,"High":3.84,"Low":3.69,"TurnoverRate":2.83,"Amount":62727511.0,"Average":3.76651321003963},{"Open":3.79,"Close":3.94,"High":4.09,"Low":3.75,"TurnoverRate":5.59,"Amount":128966329.0,"Average":3.9243865099748043},{"Open":3.95,"Close":3.86,"High":3.96,"Low":3.8,"TurnoverRate":2.93,"Amount":66561534.0,"Average":3.8552202394398014},{"Open":3.83,"Close":4.15,"High":4.25,"Low":3.83,"TurnoverRate":9.22,"Amount":223143876.0,"Average":4.112568901011814},{"Open":4.06,"Close":4.02,"High":4.12,"Low":3.94,"TurnoverRate":6.33,"Amount":149089494.0,"Average":4.00489684850699},{"Open":3.97,"Close":3.89,"High":3.99,"Low":3.89,"TurnoverRate":2.93,"Amount":67785357.0,"Average":3.929107586902464},{"Open":3.9,"Close":3.9,"High":3.96,"Low":3.85,"TurnoverRate":2.28,"Amount":52359911.0,"Average":3.906610584276537},{"Open":3.89,"Close":3.88,"High":3.91,"Low":3.81,"TurnoverRate":1.69,"Amount":38259298.0,"Average":3.8594296493564135},{"Open":3.88,"Close":3.91,"High":3.93,"Low":3.85,"TurnoverRate":1.4,"Amount":32062770.0,"Average":3.890687910301059},{"Open":3.9,"Close":3.97,"High":4.04,"Low":3.85,"TurnoverRate":1.9,"Amount":44335435.0,"Average":3.9592279871405607},{"Open":3.98,"Close":4.06,"High":4.2,"Low":3.96,"TurnoverRate":3.33,"Amount":80373458.0,"Average":4.096882384724388},{"Open":4.06,"Close":4.02,"High":4.12,"Low":4.01,"TurnoverRate":1.75,"Amount":41596877.0,"Average":4.033988614763955},{"Open":4.02,"Close":4.1,"High":4.12,"Low":4.0,"TurnoverRate":2.91,"Amount":69735495.0,"Average":4.079482807033965},{"Open":4.15,"Close":4.11,"High":4.19,"Low":4.05,"TurnoverRate":2.15,"Amount":52070490.0,"Average":4.1090331591988765},{"Open":4.08,"Close":4.09,"High":4.17,"Low":4.08,"TurnoverRate":1.78,"Amount":43230280.0,"Average":4.123531543905836},{"Open":4.09,"Close":4.0,"High":4.14,"Low":3.99,"TurnoverRate":2.19,"Amount":52337028.0,"Average":4.057511396408969},{"Open":3.98,"Close":4.03,"High":4.07,"Low":3.92,"TurnoverRate":1.85,"Amount":43521998.0,"Average":4.003016657009097},{"Open":4.02,"Close":4.0,"High":4.09,"Low":3.97,"TurnoverRate":1.44,"Amount":34101067.0,"Average":4.015480547312891},{"Open":3.98,"Close":4.05,"High":4.1,"Low":3.96,"TurnoverRate":2.43,"Amount":57444001.0,"Average":4.024154524056379},{"Open":4.23,"Close":4.11,"High":4.29,"Low":4.06,"TurnoverRate":3.71,"Amount":90262163.0,"Average":4.14031425452277},{"Open":4.12,"Close":4.02,"High":4.13,"Low":3.99,"TurnoverRate":2.77,"Amount":66109466.0,"Average":4.049782899008833},{"Open":4.02,"Close":4.11,"High":4.12,"Low":4.02,"TurnoverRate":2.08,"Amount":49876166.0,"Average":4.080818026362082},{"Open":4.1,"Close":3.94,"High":4.13,"Low":3.92,"TurnoverRate":2.88,"Amount":67557531.0,"Average":3.9927146842235905},{"Open":3.96,"Close":4.12,"High":4.15,"Low":3.92,"TurnoverRate":3.65,"Amount":88032545.0,"Average":4.096404174926246},{"Open":4.15,"Close":3.94,"High":4.15,"Low":3.92,"TurnoverRate":2.37,"Amount":55629268.0,"Average":3.9865894611619526},{"Open":3.93,"Close":3.95,"High":4.02,"Low":3.87,"TurnoverRate":1.97,"Amount":45723417.0,"Average":3.94718632918386}]	[{"Open":3.96,"Close":3.88,"High":3.96,"Low":3.82,"TurnoverRate":1.48,"Amount":33776230.0,"Average":3.889388775016697},{"Open":3.86,"Close":3.68,"High":3.88,"Low":3.66,"TurnoverRate":1.82,"Amount":40140761.0,"Average":3.7522795554184545},{"Open":3.68,"Close":3.81,"High":3.84,"Low":3.68,"TurnoverRate":2.11,"Amount":47095220.0,"Average":3.7879208557870183},{"Open":3.82,"Close":3.65,"High":3.83,"Low":3.65,"TurnoverRate":1.78,"Amount":38795981.0,"Average":3.70462849612788},{"Open":3.68,"Close":3.82,"High":3.88,"Low":3.67,"TurnoverRate":1.81,"Amount":40395607.0,"Average":3.790452182562024},{"Open":3.79,"Close":3.65,"High":3.82,"Low":3.56,"TurnoverRate":2.96,"Amount":63733770.0,"Average":3.6606303056758525},{"Open":3.68,"Close":3.81,"High":3.87,"Low":3.66,"TurnoverRate":2.54,"Amount":56642103.0,"Average":3.7887440886683033},{"Open":3.8,"Close":3.87,"High":3.93,"Low":3.78,"TurnoverRate":1.63,"Amount":37028794.0,"Average":3.8660256838588434},{"Open":3.92,"Close":3.92,"High":3.92,"Low":3.81,"TurnoverRate":1.5,"Amount":34107374.0,"Average":3.8744290712468192},{"Open":3.88,"Close":3.92,"High":4.0,"Low":3.86,"TurnoverRate":2.11,"Amount":48744285.0,"Average":3.925988256898468}]
[{"Open":4.47,"Close":4.48,"High":4.74,"Low":4.38,"TurnoverRate":6.16,"Amount":164945961.0,"Average":4.549894518201403},{"Open":4.45,"Close":4.62,"High":4.73,"Low":4.42,"TurnoverRate":5.46,"Amount":147946826.0,"Average":4.607743978971169},{"Open":4.59,"Close":4.41,"High":4.67,"Low":4.38,"TurnoverRate":4.43,"Amount":116997471.0,"Average":4.492196885342835},{"Open":4.39,"Close":4.47,"High":4.54,"Low":4.32,"TurnoverRate":3.37,"Amount":88314665.0,"Average":4.45552105300332},{"Open":4.45,"Close":4.53,"High":4.6,"Low":4.37,"TurnoverRate":3.55,"Amount":93448262.0,"Average":4.477056729603741},{"Open":4.5,"Close":4.5,"High":4.57,"Low":4.39,"TurnoverRate":3.64,"Amount":95726477.0,"Average":4.472426589795222},{"Open":4.95,"Close":4.46,"High":4.95,"Low":4.46,"TurnoverRate":14.42,"Amount":405031488.0,"Average":4.774327290644343},{"Open":4.15,"Close":4.01,"High":4.27,"Low":4.01,"TurnoverRate":9.38,"Amount":225389915.0,"Average":4.085681980502413},{"Open":3.97,"Close":3.61,"High":3.97,"Low":3.61,"TurnoverRate":6.1,"Amount":134695848.0,"Average":3.7558444078855646},{"Open":3.56,"Close":3.53,"High":3.74,"Low":3.5,"TurnoverRate":3.63,"Amount":77764139.0,"Average":3.639757128414431},{"Open":3.36,"Close":3.55,"High":3.56,"Low":3.36,"TurnoverRate":2.83,"Amount":57682067.0,"Average":3.4586136660710647},{"Open":3.46,"Close":3.36,"High":3.53,"Low":3.26,"TurnoverRate":3.34,"Amount":66606245.0,"Average":3.3893030699321693},{"Open":3.39,"Close":3.7,"High":3.7,"Low":3.39,"TurnoverRate":4.33,"Amount":91757481.0,"Average":3.6041274598373856},{"Open":3.7,"Close":3.81,"High":3.9,"Low":3.56,"TurnoverRate":4.55,"Amount":100684154.0,"Average":3.7639780331521453},{"Open":3.74,"Close":3.64,"High":3.8,"Low":3.61,"TurnoverRate":2.72,"Amount":59023122.0,"Average":3.6928456932635094},{"Open":3.69,"Close":3.65,"High":3.72,"Low":3.6,"TurnoverRate":1.75,"Amount":37691770.0,"Average":3.660781266693214},{"Open":3.61,"Close":3.63,"High":3.65,"Low":3.5,"TurnoverRate":2.35,"Amount":49621387.0,"Average":3.581944027372737},{"Open":3.6,"Close":3.6,"High":3.7,"Low":3.58,"TurnoverRate":2.46,"Amount":52658761.0,"Average":3.6390171105551947},{"Open":3.57,"Close":3.61,"High":3.64,"Low":3.48,"TurnoverRate":1.72,"Amount":36096182.0,"Average":3.5636119694740893},{"Open":3.6,"Close":3.6,"High":3.66,"Low":3.56,"TurnoverRate":1.44,"Amount":30407151.0,"Average":3.5966491607820874},{"Open":3.59,"Close":3.6,"High":3.63,"Low":3.58,"TurnoverRate":1.25,"Amount":26488264.0,"Average":3.598802222735486},{"Open":3.59,"Close":3.6,"High":3.63,"Low":3.54,"TurnoverRate":1.55,"Amount":32755079.0,"Average":3.5847656309850833},{"Open":3.59,"Close":3.71,"High":3.79,"Low":3.56,"TurnoverRate":3.25,"Amount":71028421.0,"Average":3.7136325184038816},{"Open":3.67,"Close":3.81,"High":3.83,"Low":3.64,"TurnoverRate":2.63,"Amount":57921429.0,"Average":3.74551732388355},{"Open":3.8,"Close":3.8,"High":3.9,"Low":3.79,"TurnoverRate":2.43,"Amount":54884089.0,"Average":3.8435312613798707},{"Open":3.81,"Close":3.93,"High":3.96,"Low":3.79,"TurnoverRate":2.18,"Amount":50205266.0,"Average":3.906264617778642},{"Open":3.93,"Close":3.71,"High":3.97,"Low":3.68,"TurnoverRate":2.88,"Amount":64494784.0,"Average":3.8018394138209515},{"Open":3.73,"Close":3.82,"High":3.83,"Low":3.7,"TurnoverRate":1.58,"Amount":35043126.0,"Average":3.767632430572728},{"Open":3.82,"Close":3.8,"High":3.85,"Low":3.75,"TurnoverRate":1.17,"Amount":26182006.0,"Average":3.798567449148362},{"Open":3.81,"Close":4.18,"High":4.18,"Low":3.77,"TurnoverRate":7.62,"Amount":184311646.0,"Average":4.110025911819536}]	[{"Open":4.17,"Close":4.6,"High":4.6,"Low":4.01,"TurnoverRate":11.36,"Amount":281706496.0,"Average":4.214809634739884},{"Open":4.66,"Close":4.62,"High":5.06,"Low":4.43,"TurnoverRate":16.28,"Amount":452146832.0,"Average":4.722382064953444},{"Open":4.27,"Close":4.29,"High":4.46,"Low":4.18,"TurnoverRate":11.27,"Amount":285234032.0,"Average":4.303230386957879},{"Open":4.26,"Close":4.13,"High":4.36,"Low":4.12,"TurnoverRate":7.77,"Amount":192674605.0,"Average":4.216240574026986},{"Open":4.16,"Close":4.17,"High":4.26,"Low":4.12,"TurnoverRate":4.51,"Amount":110462268.0,"Average":4.167742651136994},{"Open":4.18,"Close":4.23,"High":4.42,"Low":4.08,"TurnoverRate":7.06,"Amount":176015627.0,"Average":4.239603704506588},{"Open":4.2,"Close":4.32,"High":4.4,"Low":4.17,"TurnoverRate":7.32,"Amount":184453538.0,"Average":4.28109479733368},{"Open":4.27,"Close":4.15,"High":4.38,"Low":4.1,"TurnoverRate":5.36,"Amount":133459394.0,"Average":4.232560161869363},{"Open":4.13,"Close":4.24,"High":4.37,"Low":4.06,"TurnoverRate":4.33,"Amount":107698990.0,"Average":4.22445065936566},{"Open":4.2,"Close":4.41,"High":4.49,"Low":4.19,"TurnoverRate":6.5,"Amount":167181229.0,"Average":4.375234985920211}]
[{"Open":4.17,"Close":4.08,"High":4.17,"Low":4.07,"TurnoverRate":0.68,"Amount":16387119.87,"Average":4.101086107913309},{"Open":4.14,"Close":4.05,"High":4.15,"Low":4.02,"TurnoverRate":0.81,"Amount":19451544.15,"Average":4.057392242548132},{"Open":4.09,"Close":4.07,"High":4.11,"Low":4.0,"TurnoverRate":2.31,"Amount":55328851.43,"Average":4.0656074237636854},{"Open":4.08,"Close":4.08,"High":4.12,"Low":4.05,"TurnoverRate":1.58,"Amount":37913230.0,"Average":4.08121144923948},{"Open":4.06,"Close":4.03,"High":4.06,"Low":3.99,"TurnoverRate":1.3,"Amount":30666516.29,"Average":4.021258086046603},{"Open":4.04,"Close":4.06,"High":4.07,"Low":4.02,"TurnoverRate":0.88,"Amount":20934945.0,"Average":4.046103670203514},{"Open":4.08,"Close":4.08,"High":4.14,"Low":4.06,"TurnoverRate":1.44,"Amount":34747842.14,"Average":4.098686232277242},{"Open":4.07,"Close":4.01,"High":4.07,"Low":4.0,"TurnoverRate":1.02,"Amount":24122095.85,"Average":4.020014307141071},{"Open":4.01,"Close":4.04,"High":4.13,"Low":4.0,"TurnoverRate":1.53,"Amount":36605400.7,"Average":4.069934812821739},{"Open":4.02,"Close":4.02,"High":4.07,"Low":3.99,"TurnoverRate":1.4,"Amount":33203326.23,"Average":4.0306549437342944},{"Open":4.04,"Close":4.08,"High":4.08,"Low":3.99,"TurnoverRate":1.54,"Amount":36464326.0,"Average":4.036298690517041},{"Open":4.08,"Close":4.01,"High":4.13,"Low":3.99,"TurnoverRate":1.66,"Amount":39574205.0,"Average":4.042804531709709},{"Open":4.05,"Close":4.02,"High":4.05,"Low":3.93,"TurnoverRate":1.24,"Amount":29040113.0,"Average":3.989793779023439},{"Open":4.04,"Close":4.02,"High":4.1,"Low":3.99,"TurnoverRate":1.49,"Amount":35458594.02,"Average":4.049865115641597},{"Open":4.0,"Close":4.05,"High":4.05,"Low":3.95,"TurnoverRate":0.83,"Amount":19594973.0,"Average":4.010022101708789},{"Open":4.04,"Close":4.11,"High":4.12,"Low":4.01,"TurnoverRate":1.79,"Amount":43006722.5,"Average":4.091825477622165},{"Open":4.09,"Close":4.04,"High":4.14,"Low":4.04,"TurnoverRate":1.36,"Amount":32697169.0,"Average":4.086533145028246},{"Open":4.05,"Close":3.99,"High":4.11,"Low":3.98,"TurnoverRate":1.72,"Amount":40760971.0,"Average":4.03909895358516},{"Open":4.02,"Close":4.09,"High":4.09,"Low":3.98,"TurnoverRate":1.83,"Amount":43458500.0,"Average":4.043478665401292},{"Open":4.09,"Close":4.13,"High":4.14,"Low":4.06,"TurnoverRate":1.65,"Amount":39820451.0,"Average":4.106428829237607},{"Open":4.12,"Close":4.14,"High":4.16,"Low":4.09,"TurnoverRate":1.12,"Amount":27117817.0,"Average":4.126579471962262},{"Open":4.15,"Close":4.12,"High":4.15,"Low":4.08,"TurnoverRate":0.94,"Amount":22797051.0,"Average":4.102919388801901},{"Open":4.11,"Close":4.08,"High":4.14,"Low":4.07,"TurnoverRate":0.91,"Amount":22066070.0,"Average":4.099747319918993},{"Open":4.11,"Close":4.04,"High":4.12,"Low":4.03,"TurnoverRate":1.63,"Amount":38952977.0,"Average":4.0591239423117},{"Open":4.05,"Close":4.04,"High":4.1,"Low":4.04,"TurnoverRate":1.18,"Amount":28132169.99,"Average":4.066106348013355},{"Open":4.01,"Close":4.06,"High":4.07,"Low":4.0,"TurnoverRate":0.86,"Amount":20490304.0,"Average":4.03551038897095},{"Open":4.06,"Close":3.97,"High":4.08,"Low":3.92,"TurnoverRate":1.37,"Amount":32226257.0,"Average":3.986720563129376},{"Open":3.97,"Close":3.86,"High":3.99,"Low":3.83,"TurnoverRate":1.36,"Amount":31235700.0,"Average":3.9044625},{"Open":3.84,"Close":3.81,"High":3.87,"Low":3.78,"TurnoverRate":0.89,"Amount":19920144.0,"Average":3.8175090550200266},{"Open":3.81,"Close":3.97,"High":4.03,"Low":3.8,"TurnoverRate":1.89,"Amount":44031067.0,"Average":3.953335697675463}]	[{"Open":3.94,"Close":4.02,"High":4.04,"Low":3.9,"TurnoverRate":2.09,"Amount":48978944.43,"Average":3.9803452548516076},{"Open":4.04,"Close":3.93,"High":4.04,"Low":3.92,"TurnoverRate":1.51,"Amount":35255938.0,"Average":3.978956052637519},{"Open":3.95,"Close":3.77,"High":3.95,"Low":3.75,"TurnoverRate":1.63,"Amount":36810078.0,"Average":3.8270081613557205},{"Open":3.76,"Close":3.67,"High":3.79,"Low":3.66,"TurnoverRate":1.69,"Amount":37006138.0,"Average":3.715475702811245},{"Open":3.71,"Close":3.85,"High":3.87,"Low":3.66,"TurnoverRate":1.56,"Amount":34746069.0,"Average":3.7751873139355485},{"Open":3.86,"Close":3.8,"High":3.89,"Low":3.78,"TurnoverRate":1.47,"Amount":33124726.1,"Average":3.83277131617009},{"Open":3.78,"Close":3.67,"High":3.86,"Low":3.66,"TurnoverRate":1.26,"Amount":27482775.0,"Average":3.722288813944984},{"Open":3.67,"Close":3.68,"High":3.77,"Low":3.67,"TurnoverRate":0.93,"Amount":20349202.58,"Average":3.709432093769368},{"Open":3.7,"Close":3.54,"High":3.71,"Low":3.52,"TurnoverRate":0.97,"Amount":20531514.98,"Average":3.5835366670157436},{"Open":3.54,"Close":3.64,"High":3.64,"Low":3.5,"TurnoverRate":1.03,"Amount":21662319.0,"Average":3.576646798533831}]
[{"Open":4.82,"Close":4.87,"High":4.89,"Low":4.72,"TurnoverRate":3.58,"Amount":101422445.0,"Average":4.820916674588839},{"Open":4.83,"Close":4.84,"High":4.88,"Low":4.75,"TurnoverRate":2.65,"Amount":74713459.98,"Average":4.801296822204086},{"Open":4.81,"Close":4.72,"High":4.86,"Low":4.68,"TurnoverRate":2.72,"Amount":75852788.0,"Average":4.7335214607540905},{"Open":4.73,"Close":4.61,"High":4.74,"Low":4.57,"TurnoverRate":2.86,"Amount":77903418.26,"Average":4.632420661235654},{"Open":4.6,"Close":4.67,"High":4.79,"Low":4.6,"TurnoverRate":2.54,"Amount":70178306.3,"Average":4.68752254647225},{"Open":4.72,"Close":4.82,"High":4.96,"Low":4.6,"TurnoverRate":4.37,"Amount":123684367.0,"Average":4.815731834570189},{"Open":4.76,"Close":4.84,"High":4.92,"Low":4.72,"TurnoverRate":3.06,"Amount":86862369.0,"Average":4.831888089715134},{"Open":4.9,"Close":4.92,"High":5.28,"Low":4.86,"TurnoverRate":8.83,"Amount":261349340.0,"Average":5.032093806860301},{"Open":5.01,"Close":4.89,"High":5.15,"Low":4.77,"TurnoverRate":9.96,"Amount":290905927.86,"Average":4.962952254267217},{"Open":4.74,"Close":4.75,"High":4.83,"Low":4.61,"TurnoverRate":6.19,"Amount":172587190.98,"Average":4.737163720953212},{"Open":4.8,"Close":4.66,"High":4.84,"Low":4.64,"TurnoverRate":4.1,"Amount":113521195.74,"Average":4.7070051099823775},{"Open":4.75,"Close":4.65,"High":4.87,"Low":4.47,"TurnoverRate":6.93,"Amount":191625002.0,"Average":4.698867906947091},{"Open":4.65,"Close":5.12,"High":5.12,"Low":4.55,"TurnoverRate":16.42,"Amount":485224798.96,"Average":5.022667083751695},{"Open":4.99,"Close":4.93,"High":5.02,"Low":4.85,"TurnoverRate":16.31,"Amount":472140754.66,"Average":4.9200342492775855},{"Open":4.88,"Close":4.89,"High":5.08,"Low":4.75,"TurnoverRate":11.91,"Amount":343848509.0,"Average":4.908510295996517},{"Open":4.85,"Close":4.68,"High":4.88,"Low":4.64,"TurnoverRate":9.85,"Amount":273652991.0,"Average":4.72313059101916},{"Open":4.61,"Close":4.47,"High":4.66,"Low":4.45,"TurnoverRate":7.99,"Amount":213200993.0,"Average":4.536548472964893},{"Open":4.43,"Close":4.55,"High":4.59,"Low":4.28,"TurnoverRate":6.29,"Amount":165834512.0,"Average":4.482110748340505},{"Open":4.5,"Close":4.74,"High":4.9,"Low":4.5,"TurnoverRate":7.35,"Amount":204357997.0,"Average":4.725794334818734},{"Open":4.71,"Close":5.04,"High":5.1,"Low":4.67,"TurnoverRate":10.22,"Amount":295995542.0,"Average":4.923928189414393},{"Open":5.01,"Close":5.05,"High":5.13,"Low":4.98,"TurnoverRate":7.17,"Amount":213039475.0,"Average":5.047563284241252},{"Open":5.0,"Close":4.91,"High":5.07,"Low":4.88,"TurnoverRate":4.03,"Amount":116983153.0,"Average":4.92971626872087},{"Open":4.9,"Close":5.08,"High":5.22,"Low":4.84,"TurnoverRate":7.84,"Amount":232806355.0,"Average":5.046066971272016},{"Open":5.1,"Close":4.93,"High":5.1,"Low":4.93,"TurnoverRate":4.4,"Amount":129147526.0,"Average":4.986429470497842},{"Open":4.99,"Close":4.99,"High":5.18,"Low":4.83,"TurnoverRate":6.68,"Amount":197197968.12,"Average":5.017977065674597},{"Open":5.03,"Close":4.92,"High":5.12,"Low":4.83,"TurnoverRate":4.42,"Amount":128235739.0,"Average":4.932238658435739},{"Open":4.98,"Close":4.97,"High":5.26,"Low":4.88,"TurnoverRate":6.56,"Amount":193391620.32,"Average":5.014640592863032},{"Open":5.03,"Close":5.06,"High":5.14,"Low":4.9,"TurnoverRate":5.85,"Amount":173582182.0,"Average":5.039781838663973},{"Open":5.01,"Close":4.92,"High":5.11,"Low":4.88,"TurnoverRate":4.92,"Amount":143489483.0,"Average":4.953173819090621},{"Open":4.88,"Close":4.81,"High":4.92,"Low":4.77,"TurnoverRate":3.6,"Amount":102466905.0,"Average":4.8390281509886615}]	[{"Open":4.77,"Close":4.85,"High":4.92,"Low":4.72,"TurnoverRate":3.2,"Amount":90973127.0,"Average":4.837555143148849},{"Open":4.9,"Close":5.03,"High":5.08,"Low":4.85,"TurnoverRate":4.4,"Amount":129180313.0,"Average":4.993942684614612},{"Open":5.04,"Close":5.12,"High":5.19,"Low":4.99,"TurnoverRate":5.95,"Amount":178011568.0,"Average":5.088807295388926},{"Open":5.05,"Close":5.14,"High":5.4,"Low":5.01,"TurnoverRate":7.29,"Amount":222575100.22,"Average":5.18835171495839},{"Open":5.17,"Close":5.3,"High":5.33,"Low":5.07,"TurnoverRate":7.12,"Amount":220170449.2,"Average":5.25555521818733},{"Open":5.25,"Close":5.17,"High":5.3,"Low":5.13,"TurnoverRate":4.74,"Amount":144885077.0,"Average":5.197876041745145},{"Open":5.19,"Close":5.2,"High":5.22,"Low":5.12,"TurnoverRate":3.02,"Amount":92105965.0,"Average":5.177284659142009},{"Open":5.15,"Close":5.11,"High":5.2,"Low":5.06,"TurnoverRate":2.79,"Amount":84164421.0,"Average":5.119552610129077},{"Open":5.16,"Close":5.14,"High":5.26,"Low":5.1,"TurnoverRate":4.11,"Amount":124882963.0,"Average":5.169767142455002},{"Open":5.12,"Close":4.99,"High":5.13,"Low":4.99,"TurnoverRate":3.44,"Amount":101847466.0,"Average":5.026922765591992}]
[{"Open":4.6,"Close":4.72,"High":4.77,"Low":4.6,"TurnoverRate":2.05,"Amount":56860987.0,"Average":4.704192582297122},{"Open":4.72,"Close":4.52,"High":4.74,"Low":4.5,"TurnoverRate":3.19,"Amount":86559075.0,"Average":4.607171370935549},{"Open":4.53,"Close":4.59,"High":4.72,"Low":4.5,"TurnoverRate":2.41,"Amount":65154117.0,"Average":4.590839827510886},{"Open":4.58,"Close":4.65,"High":4.71,"Low":4.57,"TurnoverRate":1.87,"Amount":51053300.0,"Average":4.643615327942661},{"Open":4.61,"Close":4.72,"High":4.76,"Low":4.6,"TurnoverRate":3.25,"Amount":89931651.0,"Average":4.7026773864616835},{"Open":4.7,"Close":4.65,"High":4.73,"Low":4.61,"TurnoverRate":1.89,"Amount":51757835.0,"Average":4.666062799754787},{"Open":4.66,"Close":4.55,"High":4.66,"Low":4.53,"TurnoverRate":2.3,"Amount":61685008.0,"Average":4.566891833863923},{"Open":4.58,"Close":4.46,"High":4.59,"Low":4.44,"TurnoverRate":2.35,"Amount":61931804.0,"Average":4.480733623695901},{"Open":4.45,"Close":4.49,"High":4.53,"Low":4.44,"TurnoverRate":1.88,"Amount":49424774.0,"Average":4.480168783255831},{"Open":4.49,"Close":4.41,"High":4.5,"Low":4.4,"TurnoverRate":1.64,"Amount":42609437.0,"Average":4.420662226233828},{"Open":4.43,"Close":4.26,"High":4.44,"Low":4.26,"TurnoverRate":2.28,"Amount":58043272.26,"Average":4.322587467884032},{"Open":4.27,"Close":4.36,"High":4.38,"Low":4.16,"TurnoverRate":2.79,"Amount":70292025.0,"Average":4.288504831978915},{"Open":4.34,"Close":4.41,"High":4.47,"Low":4.26,"TurnoverRate":2.65,"Amount":68267954.0,"Average":4.377666243443243},{"Open":4.35,"Close":4.28,"High":4.4,"Low":4.21,"TurnoverRate":1.97,"Amount":49815272.0,"Average":4.290573279129057},{"Open":4.23,"Close":4.31,"High":4.37,"Low":4.23,"TurnoverRate":1.57,"Amount":39669303.0,"Average":4.308134556907038},{"Open":4.26,"Close":4.46,"High":4.52,"Low":4.26,"TurnoverRate":2.6,"Amount":67608707.8,"Average":4.424074584478471},{"Open":4.49,"Close":4.65,"High":4.67,"Low":4.45,"TurnoverRate":3.17,"Amount":85297200.0,"Average":4.572424107597549},{"Open":4.61,"Close":4.77,"High":4.82,"Low":4.6,"TurnoverRate":4.44,"Amount":124007428.0,"Average":4.752553501349031},{"Open":4.98,"Close":4.95,"High":5.1,"Low":4.85,"TurnoverRate":8.43,"Amount":245273527.93,"Average":4.945339888783372},{"Open":4.94,"Close":4.75,"High":4.97,"Low":4.72,"TurnoverRate":5.98,"Amount":168802541.7,"Average":4.799931235195932},{"Open":4.73,"Close":4.84,"High":4.95,"Low":4.67,"TurnoverRate":4.73,"Amount":135202040.0,"Average":4.861301816848184},{"Open":4.85,"Close":4.99,"High":5.09,"Low":4.85,"TurnoverRate":8.22,"Amount":241983815.64,"Average":5.001163894968534},{"Open":4.91,"Close":5.04,"High":5.23,"Low":4.91,"TurnoverRate":9.28,"Amount":277112986.84,"Average":5.076407933553648},{"Open":5.01,"Close":5.18,"High":5.53,"Low":5.01,"TurnoverRate":12.6,"Amount":390373506.53,"Average":5.266791147979352},{"Open":5.09,"Close":4.97,"High":5.09,"Low":4.91,"TurnoverRate":9.12,"Amount":267877508.94,"Average":4.9950121937757554},{"Open":4.92,"Close":4.86,"High":4.94,"Low":4.83,"TurnoverRate":4.31,"Amount":123599988.0,"Average":4.875758405358601},{"Open":4.89,"Close":4.9,"High":4.95,"Low":4.82,"TurnoverRate":3.11,"Amount":89285284.95,"Average":4.887149274196197},{"Open":4.85,"Close":4.8,"High":4.9,"Low":4.77,"TurnoverRate":2.84,"Amount":80624862.0,"Average":4.823070738491909},{"Open":4.78,"Close":4.64,"High":4.81,"Low":4.59,"TurnoverRate":3.15,"Amount":86583590.0,"Average":4.669995792971026},{"Open":4.65,"Close":4.66,"High":4.79,"Low":4.54,"TurnoverRate":3.36,"Amount":92267217.15,"Average":4.669771699631549}]	[{"Open":4.6,"Close":4.55,"High":4.63,"Low":4.54,"TurnoverRate":2.33,"Amount":62873407.0,"Average":4.577705155554908},{"Open":4.52,"Close":4.47,"High":4.59,"Low":4.4,"TurnoverRate":2.31,"Amount":60922927.0,"Average":4.48708346222399},{"Open":4.46,"Close":4.92,"High":4.92,"Low":4.45,"TurnoverRate":5.69,"Amount":158429159.0,"Average":4.734075755176195},{"Open":4.99,"Close":5.04,"High":5.09,"Low":4.85,"TurnoverRate":8.06,"Amount":236435222.34,"Average":4.983605922525325},{"Open":5.01,"Close":5.1,"High":5.16,"Low":4.91,"TurnoverRate":6.97,"Amount":207325339.55,"Average":5.0529936376132705},{"Open":5.11,"Close":5.02,"High":5.16,"Low":5.0,"TurnoverRate":5.94,"Amount":177062281.0,"Average":5.065246636514734},{"Open":5.02,"Close":5.1,"High":5.17,"Low":5.02,"TurnoverRate":6.93,"Amount":207942659.0,"Average":5.1025116923907445},{"Open":5.1,"Close":5.14,"High":5.28,"Low":5.09,"TurnoverRate":5.13,"Amount":156612370.26,"Average":5.194078364691016},{"Open":5.14,"Close":5.28,"High":5.35,"Low":5.14,"TurnoverRate":4.72,"Amount":146225090.0,"Average":5.269790397797303},{"Open":5.28,"Close":5.15,"High":5.35,"Low":5.14,"TurnoverRate":4.99,"Amount":153900485.0,"Average":5.238541280187892}]
[{"Open":4.77,"Close":4.74,"High":4.84,"Low":4.74,"TurnoverRate":2.17,"Amount":61993802.0,"Average":4.772204671069851},{"Open":4.73,"Close":4.73,"High":4.8,"Low":4.71,"TurnoverRate":2.01,"Amount":56958613.0,"Average":4.74232251242642},{"Open":4.75,"Close":4.75,"High":4.8,"Low":4.71,"TurnoverRate":1.87,"Amount":52989340.0,"Average":4.745682351466084},{"Open":4.72,"Close":4.63,"High":4.73,"Low":4.61,"TurnoverRate":2.31,"Amount":64204691.0,"Average":4.652648699962318},{"Open":4.62,"Close":4.63,"High":4.66,"Low":4.58,"TurnoverRate":1.56,"Amount":43023314.0,"Average":4.622137063417884},{"Open":4.66,"Close":4.53,"High":4.66,"Low":4.52,"TurnoverRate":1.8,"Amount":49211727.2,"Average":4.571923484982209},{"Open":4.5,"Close":4.58,"High":4.58,"Low":4.45,"TurnoverRate":1.43,"Amount":38776340.0,"Average":4.53508531864379},{"Open":4.57,"Close":4.53,"High":4.58,"Low":4.5,"TurnoverRate":1.18,"Amount":31957721.0,"Average":4.544548712333443},{"Open":4.52,"Close":4.5,"High":4.56,"Low":4.49,"TurnoverRate":1.36,"Amount":36807055.0,"Average":4.523362745941429},{"Open":4.47,"Close":4.55,"High":4.56,"Low":4.43,"TurnoverRate":1.25,"Amount":33697189.0,"Average":4.505453658145256},{"Open":4.55,"Close":4.45,"High":4.57,"Low":4.45,"TurnoverRate":1.27,"Amount":34181979.0,"Average":4.502783317745314},{"Open":4.45,"Close":4.45,"High":4.52,"Low":4.44,"TurnoverRate":1.17,"Amount":31340260.0,"Average":4.482238526336866},{"Open":4.46,"Close":4.48,"High":4.49,"Low":4.4,"TurnoverRate":1.29,"Amount":34280719.0,"Average":4.439990027069383},{"Open":4.46,"Close":4.4,"High":4.47,"Low":4.39,"TurnoverRate":1.11,"Amount":29335055.0,"Average":4.428400736681612},{"Open":4.4,"Close":4.42,"High":4.46,"Low":4.38,"TurnoverRate":1.14,"Amount":30150911.0,"Average":4.422316402411299},{"Open":4.4,"Close":4.31,"High":4.41,"Low":4.27,"TurnoverRate":1.6,"Amount":41561836.6,"Average":4.335545163410283},{"Open":4.5,"Close":4.39,"High":4.53,"Low":4.37,"TurnoverRate":2.53,"Amount":67419098.0,"Average":4.446319503525051},{"Open":4.37,"Close":4.46,"High":4.47,"Low":4.36,"TurnoverRate":1.62,"Amount":43089973.0,"Average":4.433580923963371},{"Open":4.44,"Close":4.52,"High":4.55,"Low":4.43,"TurnoverRate":2.33,"Amount":62744971.0,"Average":4.503723208774171},{"Open":4.48,"Close":4.43,"High":4.5,"Low":4.41,"TurnoverRate":1.89,"Amount":50125481.15,"Average":4.4373755023813315},{"Open":4.4,"Close":4.38,"High":4.44,"Low":4.36,"TurnoverRate":1.35,"Amount":35502746.0,"Average":4.391295517514348},{"Open":4.38,"Close":4.49,"High":4.5,"Low":4.38,"TurnoverRate":1.58,"Amount":41908518.27,"Average":4.446527137400531},{"Open":4.49,"Close":4.45,"High":4.5,"Low":4.43,"TurnoverRate":1.07,"Amount":28605783.0,"Average":4.451014968569117},{"Open":4.43,"Close":4.43,"High":4.47,"Low":4.39,"TurnoverRate":1.11,"Amount":29303620.0,"Average":4.418119591110575},{"Open":4.44,"Close":4.41,"High":4.52,"Low":4.4,"TurnoverRate":2.12,"Amount":56642919.0,"Average":4.462180478966441},{"Open":4.37,"Close":4.36,"High":4.42,"Low":4.3,"TurnoverRate":1.86,"Amount":48397695.01,"Average":4.355130571053199},{"Open":4.37,"Close":4.38,"High":4.4,"Low":4.31,"TurnoverRate":1.25,"Amount":32651085.48,"Average":4.354058605147353},{"Open":4.36,"Close":4.43,"High":4.45,"Low":4.34,"TurnoverRate":1.54,"Amount":40492344.96,"Average":4.402203144093409},{"Open":4.42,"Close":4.33,"High":4.43,"Low":4.31,"TurnoverRate":1.17,"Amount":30544107.0,"Average":4.350144842908821},{"Open":4.34,"Close":4.25,"High":4.34,"Low":4.21,"TurnoverRate":1.83,"Amount":46526136.0,"Average":4.260986345028436}]	[{"Open":4.25,"Close":4.27,"High":4.3,"Low":4.24,"TurnoverRate":1.09,"Amount":27842438.0,"Average":4.275164757546909},{"Open":4.26,"Close":4.35,"High":4.37,"Low":4.23,"TurnoverRate":1.42,"Amount":36593981.0,"Average":4.316855137430695},{"Open":4.35,"Close":4.25,"High":4.36,"Low":4.23,"TurnoverRate":1.72,"Amount":43984358.0,"Average":4.268585431183401},{"Open":4.23,"Close":4.22,"High":4.26,"Low":4.21,"TurnoverRate":0.85,"Amount":21480648.0,"Average":4.2268099173553715},{"Open":4.2,"Close":4.2,"High":4.27,"Low":4.18,"TurnoverRate":0.95,"Amount":23832972.19,"Average":4.210326147404869},{"Open":4.19,"Close":4.29,"High":4.29,"Low":4.17,"TurnoverRate":1.45,"Amount":36952850.27,"Average":4.25376135534298},{"Open":4.28,"Close":4.21,"High":4.3,"Low":4.18,"TurnoverRate":1.11,"Amount":28058691.0,"Average":4.222526862302483},{"Open":4.22,"Close":4.23,"High":4.25,"Low":4.19,"TurnoverRate":0.75,"Amount":18846252.0,"Average":4.2273231348974925},{"Open":4.23,"Close":4.21,"High":4.25,"Low":4.19,"TurnoverRate":0.71,"Amount":17848678.0,"Average":4.2250391762338735},{"Open":4.25,"Close":4.34,"High":4.34,"Low":4.23,"TurnoverRate":1.6,"Amount":41299516.0,"Average":4.305576046955307}]
[{"Open":9.22,"Close":9.35,"High":9.41,"Low":9.2,"TurnoverRate":3.31,"Amount":61008797.0,"Average":15.690755876755311},{"Open":9.29,"Close":9.52,"High":9.54,"Low":9.12,"TurnoverRate":4.96,"Amount":91783766.0,"Average":15.737957133058984},{"Open":9.52,"Close":9.37,"High":9.58,"Low":9.23,"TurnoverRate":2.92,"Amount":54189853.0,"Average":15.78682427314572},{"Open":9.32,"Close":9.12,"High":9.35,"Low":9.09,"TurnoverRate":2.36,"Amount":43013197.0,"Average":15.503044512524779},{"Open":9.14,"Close":9.06,"High":9.28,"Low":9.06,"TurnoverRate":2.32,"Amount":42374009.0,"Average":15.500606869810147},{"Open":9.0,"Close":9.04,"High":9.05,"Low":8.75,"TurnoverRate":3.37,"Amount":59732539.0,"Average":15.071414982464109},{"Open":9.02,"Close":8.99,"High":9.04,"Low":8.93,"TurnoverRate":1.85,"Amount":33139423.0,"Average":15.193206950302585},{"Open":9.01,"Close":8.97,"High":9.08,"Low":8.92,"TurnoverRate":1.54,"Amount":27674684.0,"Average":15.232653016292382},{"Open":8.99,"Close":9.27,"High":9.37,"Low":8.98,"TurnoverRate":2.92,"Amount":53086149.0,"Average":15.479719192861726},{"Open":9.24,"Close":9.28,"High":9.33,"Low":9.2,"TurnoverRate":1.75,"Amount":32185055.0,"Average":15.604875151515152},{"Open":9.06,"Close":9.02,"High":9.5,"Low":8.76,"TurnoverRate":4.38,"Amount":79683639.0,"Average":15.481870446288056},{"Open":9.02,"Close":9.26,"High":9.27,"Low":9.0,"TurnoverRate":2.57,"Amount":46635583.0,"Average":15.434579844448121},{"Open":9.26,"Close":9.63,"High":9.66,"Low":9.21,"TurnoverRate":7.5,"Amount":140605587.0,"Average":15.938243122229904},{"Open":9.54,"Close":9.62,"High":9.71,"Low":9.52,"TurnoverRate":4.61,"Amount":87409099.0,"Average":16.137560971106804},{"Open":9.62,"Close":9.52,"High":9.7,"Low":9.46,"TurnoverRate":3.29,"Amount":62055829.0,"Average":16.058334799710174},{"Open":9.52,"Close":9.95,"High":10.07,"Low":9.51,"TurnoverRate":5.64,"Amount":109229471.0,"Average":16.466588928754486},{"Open":9.89,"Close":10.04,"High":10.04,"Low":9.72,"TurnoverRate":4.26,"Amount":83058937.0,"Average":16.560119826142436},{"Open":9.99,"Close":9.92,"High":10.14,"Low":9.83,"TurnoverRate":3.59,"Amount":70293544.0,"Average":16.637131428841922},{"Open":9.91,"Close":9.88,"High":10.0,"Low":9.83,"TurnoverRate":2.47,"Amount":48026503.0,"Average":16.53976065020491},{"Open":9.88,"Close":9.82,"High":9.99,"Low":9.74,"TurnoverRate":2.2,"Amount":42769323.0,"Average":16.51707847377771},{"Open":9.74,"Close":9.69,"High":9.87,"Low":9.6,"TurnoverRate":1.81,"Amount":34765308.0,"Average":16.290383768333257},{"Open":9.74,"Close":10.06,"High":10.12,"Low":9.7,"TurnoverRate":3.68,"Amount":72075594.0,"Average":16.645633718244802},{"Open":10.06,"Close":9.9,"High":10.16,"Low":9.87,"TurnoverRate":3.23,"Amount":63699704.0,"Average":16.748094862491456},{"Open":10.0,"Close":9.87,"High":10.09,"Low":9.83,"TurnoverRate":1.98,"Amount":38721108.0,"Average":16.58930979820916},{"Open":9.74,"Close":9.63,"High":9.82,"Low":9.6,"TurnoverRate":1.82,"Amount":34703918.0,"Average":16.254762529274004},{"Open":9.66,"Close":9.51,"High":9.74,"Low":9.47,"TurnoverRate":1.52,"Amount":28801435.0,"Average":16.13706577767817},{"Open":9.48,"Close":9.62,"High":9.66,"Low":9.48,"TurnoverRate":1.86,"Amount":35333173.0,"Average":16.110328743388656},{"Open":9.65,"Close":9.72,"High":9.72,"Low":9.62,"TurnoverRate":1.16,"Amount":22109884.0,"Average":16.20721595074036},{"Open":9.71,"Close":9.84,"High":9.92,"Low":9.58,"TurnoverRate":2.14,"Amount":40886584.0,"Average":16.262263940816165},{"Open":9.85,"Close":9.89,"High":9.96,"Low":9.84,"TurnoverRate":2.17,"Amount":42404921.0,"Average":16.583207930859178}]	[{"Open":9.99,"Close":10.0,"High":10.04,"Low":9.86,"TurnoverRate":1.85,"Amount":36159944.0,"Average":16.62144058837049},{"Open":10.03,"Close":9.71,"High":10.12,"Low":9.66,"TurnoverRate":6.51,"Amount":126430043.0,"Average":16.516008229915087},{"Open":9.72,"Close":9.6,"High":9.72,"Low":9.54,"TurnoverRate":2.12,"Amount":40300166.0,"Average":16.149781998877934},{"Open":9.6,"Close":9.76,"High":9.77,"Low":9.54,"TurnoverRate":1.5,"Amount":28716797.0,"Average":16.22784640596745},{"Open":9.77,"Close":9.72,"High":9.77,"Low":9.62,"TurnoverRate":3.51,"Amount":67007300.0,"Average":16.229243363689207},{"Open":9.72,"Close":9.78,"High":9.8,"Low":9.66,"TurnoverRate":3.08,"Amount":59047525.0,"Average":16.3119216000442},{"Open":9.8,"Close":9.89,"High":10.0,"Low":9.74,"TurnoverRate":4.25,"Amount":82629933.0,"Average":16.53524633794925},{"Open":9.93,"Close":10.3,"High":10.3,"Low":9.87,"TurnoverRate":5.51,"Amount":109302028.0,"Average":16.87202321596715},{"Open":10.28,"Close":10.18,"High":10.38,"Low":10.08,"TurnoverRate":3.43,"Amount":68406090.0,"Average":16.97590083382966},{"Open":10.18,"Close":10.16,"High":10.23,"Low":10.07,"TurnoverRate":2.74,"Amount":54632061.0,"Average":16.92862574367873}]
[{"Open":11.62,"Close":11.6,"High":11.83,"Low":11.28,"TurnoverRate":3.33,"Amount":74995025.0,"Average":19.13382446740656},{"Open":11.82,"Close":11.62,"High":11.82,"Low":11.5,"TurnoverRate":2.88,"Amount":64917313.0,"Average":19.19494766410408},{"Open":11.67,"Close":11.76,"High":11.8,"Low":11.52,"TurnoverRate":3.23,"Amount":72936786.0,"Average":19.218673025743723},{"Open":11.83,"Close":12.16,"High":12.21,"Low":11.52,"TurnoverRate":5.3,"Amount":122359189.0,"Average":19.621107583265182},{"Open":12.16,"Close":12.26,"High":12.4,"Low":12.06,"TurnoverRate":4.98,"Amount":117332989.0,"Average":20.03431837584947},{"Open":12.14,"Close":12.08,"High":12.21,"Low":11.99,"TurnoverRate":4.03,"Amount":94251991.0,"Average":19.877676522692763},{"Open":12.12,"Close":12.13,"High":12.25,"Low":12.06,"TurnoverRate":2.71,"Amount":63636786.0,"Average":19.943209125951928},{"Open":12.15,"Close":11.79,"High":12.18,"Low":11.72,"TurnoverRate":2.99,"Amount":68772914.0,"Average":19.53609465102406},{"Open":11.69,"Close":11.79,"High":11.92,"Low":11.53,"TurnoverRate":3.08,"Amount":70209817.0,"Average":19.3992642020336},{"Open":11.77,"Close":12.19,"High":12.2,"Low":11.74,"TurnoverRate":5.16,"Amount":119516565.0,"Average":19.69263399845117},{"Open":12.29,"Close":12.84,"High":13.24,"Low":12.29,"TurnoverRate":10.15,"Amount":248022337.0,"Average":20.771172293081644},{"Open":12.86,"Close":12.79,"High":12.95,"Low":12.63,"TurnoverRate":5.81,"Amount":142265526.0,"Average":20.827676338828216},{"Open":12.9,"Close":13.05,"High":13.19,"Low":12.65,"TurnoverRate":6.7,"Amount":165931370.0,"Average":21.054608552214187},{"Open":13.04,"Close":13.53,"High":13.78,"Low":12.99,"TurnoverRate":7.48,"Amount":192782979.0,"Average":21.900686047304205},{"Open":13.66,"Close":14.88,"High":14.98,"Low":13.46,"TurnoverRate":10.0,"Amount":275123712.0,"Average":23.39427667661539},{"Open":14.86,"Close":14.6,"High":14.86,"Low":14.26,"TurnoverRate":6.41,"Amount":177381983.0,"Average":23.52577394925662},{"Open":14.62,"Close":13.18,"High":15.08,"Low":13.16,"TurnoverRate":8.66,"Amount":235343452.0,"Average":23.109363996111508},{"Open":13.26,"Close":13.61,"High":13.74,"Low":12.66,"TurnoverRate":5.8,"Amount":148075030.0,"Average":21.69025458487139},{"Open":13.63,"Close":14.64,"High":14.75,"Low":13.61,"TurnoverRate":7.15,"Amount":194617586.0,"Average":23.125537507278064},{"Open":14.65,"Close":16.22,"High":16.22,"Low":14.34,"TurnoverRate":12.69,"Amount":372338912.0,"Average":24.94499088862686},{"Open":16.19,"Close":15.86,"High":16.66,"Low":15.32,"TurnoverRate":12.55,"Amount":376899904.0,"Average":25.527441091808054},{"Open":16.11,"Close":15.7,"High":16.18,"Low":15.46,"TurnoverRate":9.44,"Amount":280039936.0,"Average":25.223823746644808},{"Open":15.73,"Close":15.85,"High":15.96,"Low":15.46,"TurnoverRate":5.75,"Amount":171373485.0,"Average":25.34435875062853},{"Open":15.59,"Close":15.92,"High":16.18,"Low":15.47,"TurnoverRate":6.97,"Amount":209241516.0,"Average":25.530023060310644},{"Open":15.95,"Close":16.4,"High":16.74,"Low":15.82,"TurnoverRate":6.66,"Amount":204886501.0,"Average":26.137149472502518},{"Open":16.43,"Close":16.36,"High":16.58,"Low":16.1,"TurnoverRate":5.11,"Amount":157562482.0,"Average":26.2010246773979},{"Open":16.43,"Close":16.28,"High":16.58,"Low":16.13,"TurnoverRate":5.52,"Amount":170684630.0,"Average":26.273321019010236},{"Open":16.28,"Close":15.24,"High":16.28,"Low":15.1,"TurnoverRate":5.57,"Amount":164534626.0,"Average":25.11518897301258},{"Open":15.16,"Close":15.51,"High":15.55,"Low":14.6,"TurnoverRate":5.25,"Amount":149270121.0,"Average":24.187792037334113},{"Open":15.62,"Close":15.48,"High":16.21,"Low":15.36,"TurnoverRate":5.53,"Amount":165869409.0,"Average":25.489351968528137}]	[{"Open":15.16,"Close":14.05,"High":15.47,"Low":14.02,"TurnoverRate":4.3,"Amount":121072161.0,"Average":23.94576076422539},{"Open":14.23,"Close":14.88,"High":14.9,"Low":13.5,"TurnoverRate":5.06,"Amount":138041604.0,"Average":23.203389363275736},{"Open":15.03,"Close":15.73,"High":15.74,"Low":15.03,"TurnoverRate":5.22,"Amount":151906516.0,"Average":24.721551255553567},{"Open":15.76,"Close":15.43,"High":16.18,"Low":15.3,"TurnoverRate":6.08,"Amount":180509376.0,"Average":25.22102192228696},{"Open":14.9,"Close":13.85,"High":15.22,"Low":13.78,"TurnoverRate":6.38,"Amount":174425930.0,"Average":23.231391012493006},{"Open":14.3,"Close":13.04,"High":14.49,"Low":12.36,"TurnoverRate":8.08,"Amount":207493739.0,"Average":21.820544425865748},{"Open":13.04,"Close":13.72,"High":13.88,"Low":11.76,"TurnoverRate":6.58,"Amount":163561996.0,"Average":21.120034605650535},{"Open":13.71,"Close":13.2,"High":14.5,"Low":13.16,"TurnoverRate":7.41,"Amount":197085140.0,"Average":22.6022844822643},{"Open":12.98,"Close":11.78,"High":13.2,"Low":11.77,"TurnoverRate":6.32,"Amount":149355356.0,"Average":20.10436882487549},{"Open":11.55,"Close":10.49,"High":11.56,"Low":10.49,"TurnoverRate":5.59,"Amount":117690690.0,"Average":17.889113681618507}]
[{"Open":10.63,"Close":10.86,"High":11.36,"Low":10.63,"TurnoverRate":3.04,"Amount":65217734.0,"Average":18.263668542944355},{"Open":10.79,"Close":11.66,"High":11.7,"Low":10.68,"TurnoverRate":3.38,"Amount":74059449.0,"Average":18.6543031661671},{"Open":11.88,"Close":11.82,"High":12.16,"Low":11.43,"TurnoverRate":4.54,"Amount":103203568.0,"Average":19.34462380506092},{"Open":11.58,"Close":11.96,"High":12.35,"Low":11.5,"TurnoverRate":3.89,"Amount":89675751.0,"Average":19.595688875292268},{"Open":11.96,"Close":11.92,"High":12.13,"Low":11.62,"TurnoverRate":1.78,"Amount":40662641.0,"Average":19.443714914168222},{"Open":11.93,"Close":11.31,"High":12.06,"Low":10.78,"TurnoverRate":2.81,"Amount":61837754.0,"Average":18.729632299491154},{"Open":11.18,"Close":10.65,"High":11.39,"Low":10.5,"TurnoverRate":1.68,"Amount":35780059.0,"Average":18.06617470335774},{"Open":10.77,"Close":11.7,"High":11.76,"Low":10.64,"TurnoverRate":2.75,"Amount":59798647.0,"Average":18.491186183864684},{"Open":11.76,"Close":11.61,"High":12.06,"Low":11.34,"TurnoverRate":2.85,"Amount":64916134.0,"Average":19.355417275410716},{"Open":11.61,"Close":12.34,"High":12.43,"Low":11.61,"TurnoverRate":4.89,"Amount":112716217.0,"Average":19.611005811121164},{"Open":12.13,"Close":13.42,"High":13.46,"Low":12.0,"TurnoverRate":6.52,"Amount":160925629.0,"Average":20.991577182958963},{"Open":13.42,"Close":12.92,"High":13.42,"Low":12.69,"TurnoverRate":5.61,"Amount":138884084.0,"Average":21.057400348722613},{"Open":12.49,"Close":12.46,"High":12.92,"Low":12.35,"TurnoverRate":3.97,"Amount":95456437.0,"Average":20.466646012006862},{"Open":12.46,"Close":12.55,"High":12.7,"Low":12.3,"TurnoverRate":4.06,"Amount":97332470.0,"Average":20.35860821184296},{"Open":12.54,"Close":11.52,"High":12.54,"Low":11.46,"TurnoverRate":4.53,"Amount":103760631.0,"Average":19.469111736560652},{"Open":11.52,"Close":12.06,"High":12.13,"Low":11.5,"TurnoverRate":3.55,"Amount":81511467.0,"Average":19.54149093785961},{"Open":11.83,"Close":11.72,"High":12.2,"Low":11.56,"TurnoverRate":3.74,"Amount":85430181.0,"Average":19.433617151956323},{"Open":11.56,"Close":11.74,"High":11.99,"Low":11.54,"TurnoverRate":3.52,"Amount":80019270.0,"Average":19.301751212099283},{"Open":12.09,"Close":11.73,"High":12.16,"Low":11.23,"TurnoverRate":7.22,"Amount":162455834.0,"Average":19.137893199194224},{"Open":11.73,"Close":11.55,"High":11.8,"Low":11.24,"TurnoverRate":5.55,"Amount":123181910.0,"Average":18.879900375507702},{"Open":11.54,"Close":12.34,"High":12.35,"Low":11.46,"TurnoverRate":7.05,"Amount":162847282.0,"Average":19.630797661382676},{"Open":12.23,"Close":12.42,"High":12.55,"Low":12.15,"TurnoverRate":5.03,"Amount":119307548.0,"Average":20.148877442453514},{"Open":12.42,"Close":11.9,"High":12.44,"Low":11.9,"TurnoverRate":4.96,"Amount":115335290.0,"Average":19.78069357024028},{"Open":11.89,"Close":12.15,"High":12.23,"Low":11.78,"TurnoverRate":4.53,"Amount":105128321.0,"Average":19.71981786122939},{"Open":12.3,"Close":12.72,"High":13.0,"Low":12.23,"TurnoverRate":9.28,"Amount":226081345.0,"Average":20.705315963000274},{"Open":12.82,"Close":12.98,"High":13.2,"Low":12.62,"TurnoverRate":8.23,"Amount":204542679.0,"Average":21.124549867289083},{"Open":13.03,"Close":12.84,"High":13.18,"Low":12.5,"TurnoverRate":6.79,"Amount":165430836.0,"Average":20.726006164023154},{"Open":12.76,"Close":11.78,"High":12.9,"Low":11.76,"TurnoverRate":7.02,"Amount":167020860.0,"Average":20.215303615303615},{"Open":11.83,"Close":12.17,"High":12.2,"Low":11.79,"TurnoverRate":4.2,"Amount":97379707.0,"Average":19.706108750202365},{"Open":12.2,"Close":12.43,"High":12.6,"Low":12.14,"TurnoverRate":3.48,"Amount":82884582.0,"Average":20.239940904984007}]	[{"Open":12.56,"Close":12.68,"High":12.9,"Low":12.42,"TurnoverRate":5.06,"Amount":122862689.0,"Average":20.627697021590947},{"Open":12.57,"Close":12.75,"High":12.76,"Low":12.13,"TurnoverRate":3.91,"Amount":93699765.0,"Average":20.39789380877743},{"Open":12.68,"Close":12.53,"High":12.86,"Low":12.43,"TurnoverRate":2.2,"Amount":53236412.0,"Average":20.544287423301046},{"Open":12.86,"Close":12.84,"High":13.19,"Low":12.73,"TurnoverRate":6.07,"Amount":150273100.0,"Average":21.04164274612487},{"Open":12.77,"Close":12.66,"High":12.82,"Low":12.11,"TurnoverRate":4.68,"Amount":112863960.0,"Average":20.49873045278701},{"Open":12.57,"Close":13.12,"High":13.6,"Low":12.5,"TurnoverRate":7.73,"Amount":194343158.0,"Average":21.370716414299697},{"Open":13.0,"Close":12.88,"High":13.22,"Low":12.77,"TurnoverRate":3.28,"Amount":81551772.0,"Average":21.122477142635137},{"Open":12.87,"Close":13.4,"High":13.42,"Low":12.87,"TurnoverRate":4.77,"Amount":120077639.0,"Average":21.39963626318791},{"Open":13.38,"Close":13.42,"High":13.78,"Low":13.22,"TurnoverRate":5.23,"Amount":134489819.0,"Average":21.84340084456716},{"Open":13.56,"Close":13.89,"High":14.15,"Low":13.42,"TurnoverRate":4.95,"Amount":130947610.0,"Average":22.487611409730214}]
[{"Open":13.28,"Close":13.36,"High":13.84,"Low":12.96,"TurnoverRate":4.06,"Amount":104067417.0,"Average":21.814781888690913},{"Open":13.42,"Close":13.56,"High":13.63,"Low":12.97,"TurnoverRate":2.94,"Amount":74948744.0,"Average":21.641471471471473},{"Open":13.26,"Close":12.39,"High":13.33,"Low":12.33,"TurnoverRate":0.58,"Amount":14285862.0,"Average":20.788506984866125},{"Open":12.83,"Close":12.24,"High":12.87,"Low":11.68,"TurnoverRate":6.28,"Amount":147927489.0,"Average":20.038673141788923},{"Open":11.7,"Close":11.25,"High":12.03,"Low":11.23,"TurnoverRate":4.34,"Amount":97694777.0,"Average":19.11610711071107},{"Open":11.46,"Close":11.4,"High":11.67,"Low":11.1,"TurnoverRate":4.41,"Amount":97159556.0,"Average":18.74292140900498},{"Open":11.46,"Close":11.22,"High":11.6,"Low":10.9,"TurnoverRate":2.63,"Amount":58084887.0,"Average":18.760056520896583},{"Open":11.01,"Close":11.66,"High":11.67,"Low":10.86,"TurnoverRate":2.99,"Amount":65679174.0,"Average":18.68805633802817},{"Open":11.56,"Close":11.68,"High":12.18,"Low":11.56,"TurnoverRate":6.05,"Amount":138396794.0,"Average":19.447311740321787},{"Open":11.44,"Close":11.82,"High":12.14,"Low":11.38,"TurnoverRate":1.9,"Amount":43686074.0,"Average":19.545467316898574},{"Open":11.83,"Close":12.76,"High":12.89,"Low":11.83,"TurnoverRate":2.94,"Amount":70146862.0,"Average":20.305937762338978},{"Open":12.55,"Close":12.67,"High":13.2,"Low":12.5,"TurnoverRate":3.34,"Amount":82693506.0,"Average":21.03839261181499},{"Open":12.57,"Close":12.54,"High":12.85,"Low":12.38,"TurnoverRate":2.62,"Amount":63738286.0,"Average":20.68618914708555},{"Open":12.66,"Close":12.18,"High":12.72,"Low":11.84,"TurnoverRate":2.37,"Amount":55712437.0,"Average":19.95574074074074},{"Open":12.24,"Close":12.16,"High":12.36,"Low":11.84,"TurnoverRate":3.01,"Amount":70048722.0,"Average":19.76655623906541},{"Open":12.16,"Close":11.61,"High":12.33,"Low":11.16,"TurnoverRate":3.3,"Amount":75299569.0,"Average":19.393110384258783},{"Open":11.56,"Close":11.92,"High":12.0,"Low":11.03,"TurnoverRate":2.68,"Amount":59028985.0,"Average":18.74769262529378},{"Open":11.82,"Close":11.28,"High":12.06,"Low":11.03,"TurnoverRate":2.55,"Amount":56636460.0,"Average":18.91981292801069},{"Open":11.38,"Close":11.66,"High":11.82,"Low":11.18,"TurnoverRate":2.45,"Amount":54661719.0,"Average":18.945556287259116},{"Open":11.78,"Close":11.95,"High":12.22,"Low":11.56,"TurnoverRate":2.16,"Amount":49575140.0,"Average":19.53777094663829},{"Open":12.2,"Close":12.28,"High":12.46,"Low":11.86,"TurnoverRate":2.01,"Amount":47421667.0,"Average":20.045511687872512},{"Open":12.09,"Close":12.38,"High":12.56,"Low":11.98,"TurnoverRate":1.03,"Amount":24448679.0,"Average":20.082700016428454},{"Open":12.4,"Close":12.42,"High":12.7,"Low":12.36,"TurnoverRate":1.45,"Amount":34740141.0,"Average":20.414962096726804},{"Open":12.41,"Close":12.08,"High":12.43,"Low":12.0,"TurnoverRate":1.56,"Amount":36546670.0,"Average":19.887179626707297},{"Open":11.56,"Close":13.2,"High":13.4,"Low":11.5,"TurnoverRate":4.64,"Amount":114679600.0,"Average":21.01744740121692},{"Open":13.2,"Close":13.48,"High":13.49,"Low":13.04,"TurnoverRate":2.67,"Amount":67910825.0,"Average":21.635919778259208},{"Open":13.4,"Close":13.42,"High":13.83,"Low":13.1,"TurnoverRate":3.21,"Amount":82342307.0,"Average":21.787137376303118},{"Open":13.42,"Close":13.74,"High":14.18,"Low":13.39,"TurnoverRate":5.51,"Amount":144882982.0,"Average":22.34262437158807},{"Open":13.5,"Close":13.46,"High":13.74,"Low":13.23,"TurnoverRate":2.82,"Amount":72275095.0,"Average":21.790609925229138},{"Open":13.56,"Close":13.64,"High":13.68,"Low":13.26,"TurnoverRate":3.05,"Amount":78266016.0,"Average":21.85102909151823}]	[{"Open":13.82,"Close":13.66,"High":14.21,"Low":13.4,"TurnoverRate":3.8,"Amount":99852586.0,"Average":22.34438462226996},{"Open":13.57,"Close":14.15,"High":14.18,"Low":13.43,"TurnoverRate":2.89,"Amount":76545908.0,"Average":22.48044287812041},{"Open":14.12,"Close":13.57,"High":14.44,"Low":13.02,"TurnoverRate":4.61,"Amount":121350038.0,"Average":22.38930590405904},{"Open":13.67,"Close":13.45,"High":13.76,"Low":12.93,"TurnoverRate":3.39,"Amount":86114836.0,"Average":21.6216822336045},{"Open":13.36,"Close":13.16,"High":13.5,"Low":12.28,"TurnoverRate":2.97,"Amount":73398907.0,"Average":21.020966005097804},{"Open":13.16,"Close":13.52,"High":13.6,"Low":13.0,"TurnoverRate":2.48,"Amount":62749801.0,"Average":21.511021562510713},{"Open":13.43,"Close":13.99,"High":14.1,"Low":13.43,"TurnoverRate":4.62,"Amount":121565654.0,"Average":22.390255645190997},{"Open":14.03,"Close":13.9,"High":14.2,"Low":13.75,"TurnoverRate":3.25,"Amount":86294808.0,"Average":22.60446563285834},{"Open":13.83,"Close":13.68,"High":14.18,"Low":13.23,"TurnoverRate":3.34,"Amount":87964655.0,"Average":22.371478891149543},{"Open":13.7,"Close":14.16,"High":14.16,"Low":13.7,"TurnoverRate":2.93,"Amount":78120907.0,"Average":22.67463123675732}]
[{"Open":15.8,"Close":16.04,"High":16.3,"Low":15.8,"TurnoverRate":3.36,"Amount":101682218.0,"Average":25.725400495876134},{"Open":16.04,"Close":15.31,"High":16.16,"Low":15.24,"TurnoverRate":3.5,"Amount":103369828.0,"Average":25.108046635899928},{"Open":15.3,"Close":14.98,"High":15.43,"Low":14.83,"TurnoverRate":2.99,"Amount":84814722.0,"Average":24.15204089187573},{"Open":15.01,"Close":15.34,"High":15.43,"Low":14.93,"TurnoverRate":2.16,"Amount":62352532.0,"Average":24.54340956504625},{"Open":15.38,"Close":15.74,"High":15.99,"Low":15.38,"TurnoverRate":3.88,"Amount":115608889.0,"Average":25.347267923700944},{"Open":15.6,"Close":15.74,"High":15.95,"Low":15.32,"TurnoverRate":1.93,"Amount":57311322.0,"Average":25.268428199814824},{"Open":15.74,"Close":16.12,"High":16.35,"Low":15.74,"TurnoverRate":2.57,"Amount":78323312.0,"Average":25.865497176447278},{"Open":16.2,"Close":16.28,"High":16.3,"Low":15.86,"TurnoverRate":1.75,"Amount":53019027.0,"Average":25.79122780561366},{"Open":16.18,"Close":16.1,"High":16.3,"Low":15.96,"TurnoverRate":1.19,"Amount":35985222.0,"Average":25.81436298421808},{"Open":16.03,"Close":15.29,"High":16.03,"Low":15.23,"TurnoverRate":2.0,"Amount":58519706.0,"Average":24.93808318418137},{"Open":15.27,"Close":15.15,"High":15.68,"Low":15.0,"TurnoverRate":2.48,"Amount":71850679.0,"Average":24.603869123035306},{"Open":15.03,"Close":15.22,"High":15.43,"Low":14.9,"TurnoverRate":1.57,"Amount":44912591.0,"Average":24.370606652558468},{"Open":15.26,"Close":15.42,"High":15.66,"Low":15.24,"TurnoverRate":2.39,"Amount":69890447.0,"Average":24.871160101064017},{"Open":15.37,"Close":15.5,"High":15.62,"Low":15.3,"TurnoverRate":1.99,"Amount":58087472.0,"Average":24.82901132720667},{"Open":15.63,"Close":15.28,"High":15.68,"Low":15.24,"TurnoverRate":1.05,"Amount":30590033.0,"Average":24.771263260183012},{"Open":15.18,"Close":15.5,"High":15.61,"Low":15.03,"TurnoverRate":1.49,"Amount":43241788.0,"Average":24.623761744775354},{"Open":15.5,"Close":15.76,"High":15.91,"Low":15.47,"TurnoverRate":1.92,"Amount":57041955.0,"Average":25.284554521276597},{"Open":15.75,"Close":15.3,"High":15.75,"Low":15.23,"TurnoverRate":1.81,"Amount":52735015.0,"Average":24.795474421666352},{"Open":15.4,"Close":15.9,"High":15.91,"Low":15.27,"TurnoverRate":2.61,"Amount":77324847.0,"Average":25.181504868596736},{"Open":15.9,"Close":15.8,"High":16.08,"Low":15.78,"TurnoverRate":2.22,"Amount":66675107.0,"Average":25.496197850942604},{"Open":15.84,"Close":15.84,"High":15.89,"Low":15.51,"TurnoverRate":2.12,"Amount":62730928.0,"Average":25.196179459372615},{"Open":15.83,"Close":16.04,"High":16.06,"Low":15.6,"TurnoverRate":2.75,"Amount":82160543.0,"Average":25.35975770109266},{"Open":16.16,"Close":15.75,"High":16.28,"Low":15.64,"TurnoverRate":4.36,"Amount":130263301.0,"Average":25.427648597474086},{"Open":15.7,"Close":15.53,"High":15.75,"Low":15.3,"TurnoverRate":3.08,"Amount":90129945.0,"Average":24.857947211649844},{"Open":15.49,"Close":15.37,"High":15.53,"Low":15.23,"TurnoverRate":2.04,"Amount":59080635.0,"Average":24.654940950632223},{"Open":15.15,"Close":14.72,"High":15.16,"Low":14.7,"TurnoverRate":3.65,"Amount":103596350.0,"Average":24.115167950836845},{"Open":14.7,"Close":15.02,"High":15.1,"Low":14.6,"TurnoverRate":1.94,"Amount":54372357.0,"Average":23.88104225228391},{"Open":14.87,"Close":15.17,"High":15.22,"Low":14.83,"TurnoverRate":2.61,"Amount":74739194.0,"Average":24.299897259160517},{"Open":15.16,"Close":14.96,"High":15.2,"Low":14.91,"TurnoverRate":1.57,"Amount":44682831.0,"Average":24.15549302627311},{"Open":14.96,"Close":14.95,"High":15.09,"Low":14.88,"TurnoverRate":1.68,"Amount":47722647.0,"Average":24.090180212014133}]	[{"Open":14.94,"Close":15.08,"High":15.13,"Low":14.6,"TurnoverRate":1.91,"Amount":53933443.0,"Average":23.954449478125692},{"Open":15.23,"Close":15.18,"High":15.54,"Low":14.94,"TurnoverRate":2.74,"Amount":79144378.0,"Average":24.52948334108167},{"Open":15.06,"Close":15.27,"High":15.3,"Low":14.86,"TurnoverRate":1.49,"Amount":42564518.0,"Average":24.335096906980734},{"Open":15.24,"Close":15.33,"High":15.36,"Low":15.08,"TurnoverRate":1.35,"Amount":39155013.0,"Average":24.576332538287723},{"Open":15.23,"Close":15.2,"High":15.41,"Low":14.94,"TurnoverRate":2.45,"Amount":70803967.0,"Average":24.535299397047613},{"Open":15.07,"Close":15.55,"High":16.08,"Low":15.04,"TurnoverRate":1.09,"Amount":32113701.0,"Average":16.622858843625448},{"Open":15.33,"Close":15.41,"High":15.5,"Low":15.17,"TurnoverRate":1.64,"Amount":47393556.0,"Average":16.337535247681753},{"Open":15.5,"Close":15.38,"High":15.52,"Low":15.32,"TurnoverRate":1.31,"Amount":37796466.0,"Average":16.377704307132333},{"Open":15.41,"Close":15.11,"High":15.46,"Low":15.08,"TurnoverRate":2.28,"Amount":64864153.0,"Average":16.144598402070837},{"Open":15.18,"Close":15.46,"High":15.51,"Low":15.17,"TurnoverRate":1.97,"Amount":56970973.0,"Average":16.356398897533808}]
[{"Open":15.14,"Close":15.32,"High":15.33,"Low":15.07,"TurnoverRate":2.62,"Amount":92072532.0,"Average":16.21709062087186},{"Open":15.35,"Close":15.93,"High":16.28,"Low":15.27,"TurnoverRate":8.57,"Amount":312921072.0,"Average":16.848896307384155},{"Open":16.01,"Close":16.22,"High":16.47,"Low":15.93,"TurnoverRate":6.63,"Amount":247173589.0,"Average":17.21144690481164},{"Open":16.3,"Close":16.2,"High":16.69,"Low":16.12,"TurnoverRate":5.38,"Amount":203283406.0,"Average":17.43859158795927},{"Open":16.12,"Close":16.71,"High":16.78,"Low":15.95,"TurnoverRate":6.36,"Amount":240240341.0,"Average":17.441707940379995},{"Open":16.92,"Close":16.44,"High":17.0,"Low":16.38,"TurnoverRate":5.71,"Amount":218897145.0,"Average":17.677944276196246},{"Open":16.46,"Close":16.79,"High":16.84,"Low":16.28,"TurnoverRate":3.46,"Amount":131960713.0,"Average":17.60391576953349},{"Open":16.7,"Close":16.79,"High":16.98,"Low":16.55,"TurnoverRate":2.48,"Amount":95170902.0,"Average":17.73293744992454},{"Open":16.74,"Close":16.78,"High":16.94,"Low":16.44,"TurnoverRate":2.07,"Amount":78976865.0,"Average":17.629551542479575},{"Open":16.68,"Close":17.28,"High":17.7,"Low":16.62,"TurnoverRate":4.31,"Amount":169597986.0,"Average":18.16660625341431},{"Open":16.9,"Close":17.71,"High":18.19,"Low":16.74,"TurnoverRate":8.99,"Amount":364451088.0,"Average":18.6976619911963},{"Open":17.65,"Close":17.87,"High":18.38,"Low":17.39,"TurnoverRate":5.45,"Amount":222403812.0,"Average":18.839638122506376},{"Open":17.77,"Close":17.27,"High":17.77,"Low":17.15,"TurnoverRate":2.77,"Amount":110403122.0,"Average":18.41033918089648},{"Open":17.32,"Close":17.12,"High":17.45,"Low":16.78,"TurnoverRate":4.97,"Amount":193691108.0,"Average":17.989496326704995},{"Open":17.1,"Close":16.98,"High":17.19,"Low":16.78,"TurnoverRate":2.61,"Amount":101623337.0,"Average":17.93564013413343},{"Open":16.91,"Close":16.97,"High":17.27,"Low":16.85,"TurnoverRate":3.12,"Amount":122173488.0,"Average":18.075407672619136},{"Open":17.1,"Close":16.99,"High":17.36,"Low":16.84,"TurnoverRate":2.97,"Amount":116137039.0,"Average":18.062590634088682},{"Open":17.03,"Close":17.19,"High":17.28,"Low":16.77,"TurnoverRate":3.82,"Amount":149088538.0,"Average":18.01652402992109},{"Open":17.03,"Close":16.25,"High":17.24,"Low":16.15,"TurnoverRate":5.03,"Amount":192509260.0,"Average":17.651683476985145},{"Open":16.02,"Close":16.36,"High":16.43,"Low":16.02,"TurnoverRate":3.36,"Amount":125800445.0,"Average":17.299766907780743},{"Open":16.31,"Close":16.32,"High":16.36,"Low":15.93,"TurnoverRate":3.5,"Amount":129614370.0,"Average":17.071818816432437},{"Open":16.22,"Close":16.19,"High":16.36,"Low":16.09,"TurnoverRate":1.77,"Amount":66048995.0,"Average":17.21056752742528},{"Open":16.18,"Close":16.36,"High":16.41,"Low":16.13,"TurnoverRate":1.3,"Amount":48795487.0,"Average":17.305205163669893},{"Open":16.47,"Close":16.24,"High":16.52,"Low":15.9,"TurnoverRate":3.32,"Amount":122898198.0,"Average":17.095312004451245},{"Open":16.21,"Close":16.05,"High":16.23,"Low":16.02,"TurnoverRate":4.01,"Amount":148320115.0,"Average":17.059858409726136},{"Open":16.05,"Close":15.79,"High":16.05,"Low":15.63,"TurnoverRate":5.27,"Amount":191125209.0,"Average":16.734249378349034},{"Open":15.74,"Close":15.82,"High":16.05,"Low":15.72,"TurnoverRate":3.69,"Amount":134979408.0,"Average":16.888047443885593},{"Open":15.85,"Close":16.05,"High":16.14,"Low":15.65,"TurnoverRate":3.22,"Amount":117583875.0,"Average":16.851380110924804},{"Open":15.96,"Close":15.81,"High":16.1,"Low":15.73,"TurnoverRate":4.77,"Amount":174290647.0,"Average":16.869503276324323},{"Open":15.73,"Close":15.69,"High":15.98,"Low":15.48,"TurnoverRate":5.56,"Amount":199777171.0,"Average":16.587139844405144}]	[{"Open":15.8,"Close":16.14,"High":16.27,"Low":15.72,"TurnoverRate":7.41,"Amount":274062224.0,"Average":17.07371954372434},{"Open":16.13,"Close":16.02,"High":16.13,"Low":15.87,"TurnoverRate":3.7,"Amount":135840029.0,"Average":16.95647651383705},{"Open":15.97,"Close":15.82,"High":16.07,"Low":15.72,"TurnoverRate":2.98,"Amount":108791813.0,"Average":16.827292736496936},{"Open":15.79,"Close":15.83,"High":15.87,"Low":15.62,"TurnoverRate":3.43,"Amount":124438106.0,"Average":16.722180474366727},{"Open":15.82,"Close":15.8,"High":15.84,"Low":15.67,"TurnoverRate":4.49,"Amount":162731524.0,"Average":16.714412900575184},{"Open":15.8,"Close":16.05,"High":16.07,"Low":15.74,"TurnoverRate":4.19,"Amount":153211184.0,"Average":16.872920938735504},{"Open":15.97,"Close":15.83,"High":15.97,"Low":15.76,"TurnoverRate":2.52,"Amount":91909469.0,"Average":16.826764248182933},{"Open":15.8,"Close":15.82,"High":15.96,"Low":15.67,"TurnoverRate":2.73,"Amount":99149648.0,"Average":16.7865314484043},{"Open":15.62,"Close":15.22,"High":15.67,"Low":15.01,"TurnoverRate":7.32,"Amount":257486280.0,"Average":16.239351148167536},{"Open":15.19,"Close":15.26,"High":15.36,"Low":15.17,"TurnoverRate":2.73,"Amount":96030011.0,"Average":16.251757687556058}]
[{"Open":14.53,"Close":14.66,"High":14.69,"Low":14.51,"TurnoverRate":0.87,"Amount":29524178.0,"Average":15.582508048767615},{"Open":14.58,"Close":14.76,"High":14.84,"Low":14.53,"TurnoverRate":1.39,"Amount":47327573.0,"Average":15.741750540495593},{"Open":14.67,"Close":15.07,"High":15.18,"Low":14.67,"TurnoverRate":1.91,"Amount":66042126.0,"Average":15.949507571183617},{"Open":15.08,"Close":15.16,"High":15.18,"Low":14.97,"TurnoverRate":1.22,"Amount":42539922.0,"Average":16.057648346670693},{"Open":15.12,"Close":15.14,"High":15.25,"Low":15.05,"TurnoverRate":0.83,"Amount":29034055.0,"Average":16.09515771384223},{"Open":15.15,"Close":15.32,"High":15.39,"Low":15.1,"TurnoverRate":1.65,"Amount":57988140.0,"Average":16.22908398869329},{"Open":15.3,"Close":15.21,"High":15.4,"Low":15.12,"TurnoverRate":1.3,"Amount":45882305.0,"Average":16.256485615079367},{"Open":15.22,"Close":15.26,"High":15.27,"Low":15.06,"TurnoverRate":0.78,"Amount":27353475.0,"Average":16.150129893133375},{"Open":15.25,"Close":15.12,"High":15.26,"Low":15.1,"TurnoverRate":0.59,"Amount":20489927.0,"Average":16.132530509408706},{"Open":15.12,"Close":15.05,"High":15.12,"Low":14.98,"TurnoverRate":1.02,"Amount":35542723.0,"Average":16.034070013984753},{"Open":15.06,"Close":14.91,"High":15.17,"Low":14.87,"TurnoverRate":0.65,"Amount":22685428.0,"Average":16.0049583744885},{"Open":14.91,"Close":14.78,"High":14.91,"Low":14.7,"TurnoverRate":0.92,"Amount":31349107.0,"Average":15.781075761389378},{"Open":14.71,"Close":14.58,"High":14.8,"Low":14.45,"TurnoverRate":1.4,"Amount":47240199.0,"Average":15.605760959334017},{"Open":14.52,"Close":14.75,"High":14.78,"Low":14.52,"TurnoverRate":0.45,"Amount":15176606.0,"Average":15.655669486280173},{"Open":14.81,"Close":14.91,"High":15.1,"Low":14.77,"TurnoverRate":0.96,"Amount":33250879.0,"Average":15.913318497248145},{"Open":14.91,"Close":14.78,"High":14.91,"Low":14.76,"TurnoverRate":0.34,"Amount":11766470.0,"Average":15.813022443219998},{"Open":14.73,"Close":14.89,"High":15.0,"Low":14.73,"TurnoverRate":0.56,"Amount":19454667.0,"Average":15.916441953693855},{"Open":14.99,"Close":15.28,"High":15.32,"Low":14.98,"TurnoverRate":1.62,"Amount":56777949.0,"Average":16.15396295664049},{"Open":15.27,"Close":15.16,"High":15.28,"Low":15.11,"TurnoverRate":1.08,"Amount":38026734.0,"Average":16.174706082518078},{"Open":15.16,"Close":15.19,"High":15.24,"Low":15.12,"TurnoverRate":0.56,"Amount":19678804.0,"Average":16.168600772327665},{"Open":15.2,"Close":15.19,"High":15.28,"Low":15.11,"TurnoverRate":0.49,"Amount":17208095.0,"Average":16.17302161654135},{"Open":15.27,"Close":15.13,"High":15.32,"Low":15.12,"TurnoverRate":0.51,"Amount":17772953.0,"Average":16.189609218436875},{"Open":15.13,"Close":15.25,"High":15.37,"Low":15.13,"TurnoverRate":1.0,"Amount":35300889.0,"Average":16.256453603499885},{"Open":15.21,"Close":15.21,"High":15.4,"Low":15.17,"TurnoverRate":0.82,"Amount":28847698.0,"Average":16.248562577447334},{"Open":15.2,"Close":15.13,"High":15.2,"Low":15.08,"TurnoverRate":1.01,"Amount":35255122.0,"Average":16.10484765428715},{"Open":15.16,"Close":15.16,"High":15.22,"Low":15.12,"TurnoverRate":1.03,"Amount":36139375.0,"Average":16.141576220465407},{"Open":15.16,"Close":15.14,"High":15.19,"Low":15.11,"TurnoverRate":0.78,"Amount":27329847.0,"Average":16.1171474907118},{"Open":15.09,"Close":15.29,"High":15.29,"Low":15.05,"TurnoverRate":1.61,"Amount":56559941.0,"Average":16.17014723540511},{"Open":15.25,"Close":15.17,"High":15.25,"Low":15.12,"TurnoverRate":0.87,"Amount":30422491.0,"Average":16.145248102743725},{"Open":15.18,"Close":14.68,"High":15.18,"Low":14.61,"TurnoverRate":3.34,"Amount":114631124.0,"Average":15.826251743038203}]	[{"Open":14.68,"Close":14.83,"High":14.84,"Low":14.55,"TurnoverRate":1.65,"Amount":56208249.0,"Average":15.701505391362646},{"Open":14.8,"Close":14.84,"High":14.88,"Low":14.74,"TurnoverRate":0.33,"Amount":26672404.0,"Average":15.786223958333334},{"Open":14.82,"Close":14.92,"High":14.93,"Low":14.73,"TurnoverRate":0.45,"Amount":36395216.0,"Average":15.788311643241368},{"Open":14.9,"Close":14.95,"High":15.03,"Low":14.83,"TurnoverRate":0.47,"Amount":38558624.0,"Average":15.945175750558267},{"Open":14.9,"Close":14.92,"High":14.97,"Low":14.85,"TurnoverRate":0.38,"Amount":30835195.0,"Average":15.881332406262876},{"Open":14.92,"Close":14.88,"High":14.96,"Low":14.81,"TurnoverRate":0.52,"Amount":42102931.0,"Average":15.837695982545892},{"Open":14.83,"Close":15.14,"High":15.16,"Low":14.83,"TurnoverRate":1.05,"Amount":86190473.0,"Average":15.99674703043801},{"Open":15.1,"Close":15.52,"High":15.59,"Low":14.99,"TurnoverRate":2.03,"Amount":170665243.0,"Average":16.40601801472709},{"Open":15.44,"Close":15.52,"High":15.72,"Low":15.39,"TurnoverRate":1.0,"Amount":84866009.0,"Average":16.48908234242636},{"Open":15.48,"Close":15.58,"High":15.67,"Low":15.4,"TurnoverRate":1.04,"Amount":88552465.0,"Average":16.537952189746942}]
[{"Open":17.02,"Close":16.73,"High":17.02,"Low":16.33,"TurnoverRate":0.86,"Amount":77384803.0,"Average":17.618287229925095},{"Open":16.53,"Close":16.32,"High":16.77,"Low":16.19,"TurnoverRate":0.67,"Amount":60354858.0,"Average":17.463789930555556},{"Open":16.46,"Close":16.9,"High":16.98,"Low":16.34,"TurnoverRate":0.74,"Amount":67337711.0,"Average":17.734451145641295},{"Open":16.9,"Close":16.8,"High":16.94,"Low":16.57,"TurnoverRate":0.49,"Amount":44538192.0,"Average":17.70831855592223},{"Open":16.72,"Close":16.57,"High":16.79,"Low":16.47,"TurnoverRate":0.19,"Amount":17333226.0,"Average":17.563305299422435},{"Open":16.53,"Close":16.67,"High":16.68,"Low":16.34,"TurnoverRate":0.16,"Amount":14283935.0,"Average":17.522000736015702},{"Open":16.65,"Close":16.49,"High":16.85,"Low":16.43,"TurnoverRate":0.37,"Amount":33496743.0,"Average":17.72502010794793},{"Open":16.46,"Close":16.75,"High":16.78,"Low":16.32,"TurnoverRate":0.47,"Amount":42489539.0,"Average":17.50774197535951},{"Open":16.77,"Close":16.69,"High":16.77,"Low":16.52,"TurnoverRate":0.18,"Amount":15927330.0,"Average":17.603149867374004},{"Open":16.72,"Close":16.94,"High":16.99,"Low":16.69,"TurnoverRate":0.4,"Amount":37043176.0,"Average":17.880569580537724},{"Open":16.97,"Close":17.2,"High":17.22,"Low":16.88,"TurnoverRate":0.3,"Amount":28063468.0,"Average":18.03912579546185},{"Open":17.2,"Close":17.24,"High":17.44,"Low":17.02,"TurnoverRate":0.39,"Amount":36455123.0,"Average":18.24489414944197},{"Open":17.22,"Close":17.23,"High":17.4,"Low":17.07,"TurnoverRate":0.27,"Amount":24902623.0,"Average":18.26241053094749},{"Open":17.23,"Close":17.06,"High":17.42,"Low":16.99,"TurnoverRate":0.25,"Amount":23694893.0,"Average":18.1070556319731},{"Open":16.99,"Close":16.83,"High":17.1,"Low":16.64,"TurnoverRate":0.3,"Amount":27022753.0,"Average":17.800377445491076},{"Open":16.83,"Close":16.79,"High":16.88,"Low":16.6,"TurnoverRate":0.23,"Amount":21056676.0,"Average":17.71403718347775},{"Open":16.73,"Close":16.61,"High":16.78,"Low":16.42,"TurnoverRate":0.43,"Amount":38829867.0,"Average":17.528831256771397},{"Open":16.61,"Close":16.63,"High":16.72,"Low":16.42,"TurnoverRate":0.46,"Amount":41727768.0,"Average":17.62375638805592},{"Open":16.66,"Close":16.79,"High":16.98,"Low":16.62,"TurnoverRate":0.29,"Amount":26135308.0,"Average":17.786380835715256},{"Open":17.02,"Close":16.41,"High":17.09,"Low":16.38,"TurnoverRate":0.72,"Amount":65580526.0,"Average":17.642452921553858},{"Open":16.42,"Close":15.81,"High":16.6,"Low":15.61,"TurnoverRate":1.11,"Amount":95914904.0,"Average":16.86060154341062},{"Open":15.75,"Close":15.95,"High":16.0,"Low":15.59,"TurnoverRate":0.3,"Amount":26125188.0,"Average":16.754433399602387},{"Open":15.97,"Close":16.37,"High":16.48,"Low":15.95,"TurnoverRate":0.45,"Amount":40338991.0,"Average":17.282460477271755},{"Open":16.37,"Close":16.35,"High":16.43,"Low":16.21,"TurnoverRate":0.14,"Amount":12863991.0,"Average":17.304265536723165},{"Open":16.35,"Close":16.67,"High":16.7,"Low":16.32,"TurnoverRate":0.31,"Amount":27649042.0,"Average":17.52490460797363},{"Open":16.62,"Close":16.67,"High":16.77,"Low":16.54,"TurnoverRate":0.18,"Amount":16739810.0,"Average":17.65616496150195},{"Open":16.58,"Close":16.82,"High":16.88,"Low":16.37,"TurnoverRate":0.66,"Amount":59397903.0,"Average":17.547386410635156},{"Open":16.83,"Close":16.55,"High":16.83,"Low":16.47,"TurnoverRate":0.26,"Amount":23093160.0,"Average":17.632404367412384},{"Open":16.5,"Close":16.68,"High":16.77,"Low":16.48,"TurnoverRate":0.27,"Amount":24202605.0,"Average":17.659689894199197},{"Open":16.69,"Close":16.74,"High":16.84,"Low":16.64,"TurnoverRate":0.19,"Amount":17606268.0,"Average":17.735738893925657}]	[{"Open":16.72,"Close":16.6,"High":16.79,"Low":16.5,"TurnoverRate":0.3,"Amount":27247742.0,"Average":17.583726122870416},{"Open":16.62,"Close":16.46,"High":16.65,"Low":16.3,"TurnoverRate":0.26,"Amount":22810998.0,"Average":17.410317508777286},{"Open":16.38,"Close":16.3,"High":16.46,"Low":16.16,"TurnoverRate":0.44,"Amount":39159237.0,"Average":17.2363383071438},{"Open":16.32,"Close":16.28,"High":16.38,"Low":16.21,"TurnoverRate":0.26,"Amount":22863329.0,"Average":17.242329562594268},{"Open":16.3,"Close":16.41,"High":16.43,"Low":16.24,"TurnoverRate":0.19,"Amount":17101281.0,"Average":17.317752911392404},{"Open":16.41,"Close":16.22,"High":16.41,"Low":16.21,"TurnoverRate":0.35,"Amount":31082616.0,"Average":17.305615500250543},{"Open":16.29,"Close":16.02,"High":16.32,"Low":15.53,"TurnoverRate":0.52,"Amount":45103227.0,"Average":16.928734376759373},{"Open":16.01,"Close":16.15,"High":16.28,"Low":15.96,"TurnoverRate":0.73,"Amount":63142127.0,"Average":16.860381041388518},{"Open":16.15,"Close":16.69,"High":16.7,"Low":16.15,"TurnoverRate":0.77,"Amount":68125403.0,"Average":17.246064249911395},{"Open":16.57,"Close":16.42,"High":16.68,"Low":16.41,"TurnoverRate":0.55,"Amount":48932438.0,"Average":17.327964163036935}]
[{"Open":15.76,"Close":15.65,"High":15.78,"Low":15.62,"TurnoverRate":0.17,"Amount":14117642.0,"Average":16.46180270522388},{"Open":15.61,"Close":15.76,"High":15.79,"Low":15.59,"TurnoverRate":0.45,"Amount":38210009.0,"Average":16.50469051012915},{"Open":15.74,"Close":15.85,"High":15.91,"Low":15.71,"TurnoverRate":0.62,"Amount":53153096.0,"Average":16.60878542636628},{"Open":15.85,"Close":15.65,"High":15.88,"Low":15.57,"TurnoverRate":0.47,"Amount":39588148.0,"Average":16.483385934962733},{"Open":15.62,"Close":15.67,"High":15.71,"Low":15.62,"TurnoverRate":0.27,"Amount":22779121.0,"Average":16.452958468761285},{"Open":15.66,"Close":15.7,"High":15.75,"Low":15.61,"TurnoverRate":0.23,"Amount":19851117.0,"Average":16.46848929815829},{"Open":15.67,"Close":15.59,"High":15.73,"Low":15.36,"TurnoverRate":1.11,"Amount":93263298.0,"Average":16.300212877516778},{"Open":15.52,"Close":16.4,"High":16.6,"Low":15.48,"TurnoverRate":2.31,"Amount":201188378.0,"Average":16.942321872184188},{"Open":16.25,"Close":16.18,"High":16.41,"Low":16.04,"TurnoverRate":1.06,"Amount":92414658.0,"Average":16.968337770596552},{"Open":16.11,"Close":16.23,"High":16.28,"Low":16.02,"TurnoverRate":0.77,"Amount":66888888.0,"Average":16.94075777530139},{"Open":16.2,"Close":16.14,"High":16.45,"Low":16.01,"TurnoverRate":0.85,"Amount":73925113.0,"Average":17.02480608907927},{"Open":16.16,"Close":16.37,"High":16.43,"Low":16.16,"TurnoverRate":0.91,"Amount":79945518.0,"Average":17.12922480287967},{"Open":16.38,"Close":16.22,"High":16.51,"Low":16.16,"TurnoverRate":0.68,"Amount":59369524.0,"Average":17.059717824200455},{"Open":16.26,"Close":16.22,"High":16.26,"Low":16.09,"TurnoverRate":0.42,"Amount":36514355.0,"Average":16.939299962887365},{"Open":16.21,"Close":16.41,"High":16.43,"Low":16.16,"TurnoverRate":0.65,"Amount":57435911.0,"Average":17.131751774741993},{"Open":16.44,"Close":16.52,"High":16.56,"Low":16.36,"TurnoverRate":0.89,"Amount":79219885.0,"Average":17.261490608794176},{"Open":16.51,"Close":16.29,"High":16.51,"Low":16.21,"TurnoverRate":0.59,"Amount":51994372.0,"Average":17.10003683483523},{"Open":16.36,"Close":16.3,"High":16.44,"Low":16.23,"TurnoverRate":0.52,"Amount":45727022.0,"Average":17.12301891031642},{"Open":16.3,"Close":16.2,"High":16.36,"Low":16.09,"TurnoverRate":0.53,"Amount":46456494.0,"Average":17.018900978129466},{"Open":16.14,"Close":16.2,"High":16.22,"Low":16.07,"TurnoverRate":0.5,"Amount":43077992.0,"Average":16.932507369993317},{"Open":16.2,"Close":16.14,"High":16.24,"Low":16.1,"TurnoverRate":0.35,"Amount":30503325.0,"Average":16.956654066373893},{"Open":16.19,"Close":16.15,"High":16.19,"Low":15.97,"TurnoverRate":0.38,"Amount":32563941.0,"Average":16.821086316441964},{"Open":16.07,"Close":16.14,"High":16.25,"Low":16.06,"TurnoverRate":0.35,"Amount":30056896.0,"Average":16.964045603341233},{"Open":16.11,"Close":16.12,"High":16.18,"Low":16.03,"TurnoverRate":0.21,"Amount":18039823.0,"Average":16.880156264620567},{"Open":16.11,"Close":16.07,"High":16.17,"Low":15.95,"TurnoverRate":0.41,"Amount":35400242.0,"Average":16.857258095238095},{"Open":16.03,"Close":15.97,"High":16.08,"Low":15.94,"TurnoverRate":0.29,"Amount":24870779.0,"Average":16.77624215851602},{"Open":15.97,"Close":16.11,"High":16.13,"Low":15.97,"TurnoverRate":0.5,"Amount":43192012.0,"Average":16.819319314641746},{"Open":16.22,"Close":15.94,"High":16.29,"Low":15.86,"TurnoverRate":1.04,"Amount":90256336.0,"Average":16.84012538249123},{"Open":15.93,"Close":15.89,"High":16.06,"Low":15.83,"TurnoverRate":0.42,"Amount":35606169.0,"Average":16.68987016030749},{"Open":15.9,"Close":15.83,"High":15.97,"Low":15.74,"TurnoverRate":0.58,"Amount":49352562.0,"Average":16.60584185733513}]	[{"Open":15.8,"Close":15.72,"High":15.8,"Low":15.63,"TurnoverRate":0.51,"Amount":43568741.0,"Average":16.49831149651621},{"Open":15.63,"Close":15.6,"High":15.7,"Low":15.48,"TurnoverRate":0.53,"Amount":44191350.0,"Average":16.373837489347512},{"Open":15.64,"Close":15.32,"High":15.66,"Low":15.28,"TurnoverRate":1.02,"Amount":85036579.0,"Average":16.17402978545344},{"Open":15.32,"Close":15.41,"High":15.49,"Low":15.32,"TurnoverRate":0.36,"Amount":29592468.0,"Average":16.21771688496739},{"Open":15.42,"Close":15.45,"High":15.5,"Low":15.41,"TurnoverRate":0.34,"Amount":28431841.0,"Average":16.249551923186832},{"Open":15.45,"Close":15.3,"High":15.47,"Low":15.26,"TurnoverRate":0.43,"Amount":36065225.0,"Average":16.159702930370106},{"Open":15.31,"Close":15.49,"High":15.51,"Low":15.31,"TurnoverRate":0.29,"Amount":23874231.0,"Average":16.24649948962232},{"Open":15.49,"Close":15.44,"High":15.52,"Low":15.39,"TurnoverRate":0.25,"Amount":20566362.0,"Average":16.225926627218936},{"Open":15.44,"Close":15.44,"High":15.52,"Low":15.29,"TurnoverRate":0.41,"Amount":34203760.0,"Average":16.221844913445576},{"Open":15.44,"Close":15.46,"High":15.46,"Low":15.39,"TurnoverRate":0.27,"Amount":22638457.0,"Average":16.218983378707552}]
[{"Open":13.07,"Close":13.2,"High":13.31,"Low":13.07,"TurnoverRate":0.5,"Amount":36023548.0,"Average":14.019672309787897},{"Open":13.15,"Close":13.48,"High":13.63,"Low":13.15,"TurnoverRate":0.83,"Amount":60905721.0,"Average":14.221005183524797},{"Open":13.48,"Close":13.4,"High":13.52,"Low":13.3,"TurnoverRate":0.54,"Amount":39466791.0,"Average":14.17832698663601},{"Open":13.39,"Close":13.5,"High":13.54,"Low":13.36,"TurnoverRate":0.49,"Amount":35628019.0,"Average":14.248357928414316},{"Open":13.51,"Close":13.51,"High":13.71,"Low":13.42,"TurnoverRate":0.66,"Amount":48842729.0,"Average":14.366353609035826},{"Open":13.51,"Close":13.37,"High":13.59,"Low":13.31,"TurnoverRate":0.52,"Amount":37895334.0,"Average":14.249580356471384},{"Open":13.4,"Close":13.48,"High":13.52,"Low":13.36,"TurnoverRate":0.39,"Amount":28763764.0,"Average":14.208537838371864},{"Open":13.5,"Close":13.58,"High":13.64,"Low":13.4,"TurnoverRate":0.52,"Amount":38367064.0,"Average":14.331576706137238},{"Open":13.57,"Close":13.72,"High":13.78,"Low":13.51,"TurnoverRate":0.7,"Amount":51866586.0,"Average":14.437864937089412},{"Open":13.68,"Close":13.71,"High":13.76,"Low":13.61,"TurnoverRate":0.34,"Amount":25073415.0,"Average":14.477403429759224},{"Open":13.72,"Close":13.48,"High":13.78,"Low":13.42,"TurnoverRate":0.85,"Amount":62263222.0,"Average":14.31371341869928},{"Open":13.5,"Close":13.67,"High":13.69,"Low":13.49,"TurnoverRate":1.06,"Amount":78103503.0,"Average":14.390592733168736},{"Open":13.67,"Close":13.63,"High":13.76,"Low":13.57,"TurnoverRate":0.51,"Amount":38189621.0,"Average":14.447159340243626},{"Open":13.63,"Close":13.46,"High":13.67,"Low":13.32,"TurnoverRate":0.68,"Amount":49908705.0,"Average":14.26696729746727},{"Open":13.38,"Close":13.48,"High":13.5,"Low":13.31,"TurnoverRate":0.43,"Amount":31628244.0,"Average":14.179889710827169},{"Open":13.46,"Close":13.33,"High":13.49,"Low":13.27,"TurnoverRate":0.5,"Amount":36522865.0,"Average":14.163285764144725},{"Open":13.35,"Close":12.99,"High":13.35,"Low":12.98,"TurnoverRate":0.66,"Amount":47237042.0,"Average":13.905517221077421},{"Open":12.99,"Close":13.06,"High":13.12,"Low":12.97,"TurnoverRate":0.4,"Amount":28664047.0,"Average":13.842016129032258},{"Open":13.04,"Close":13.05,"High":13.05,"Low":12.84,"TurnoverRate":0.44,"Amount":30958260.0,"Average":13.764732559690543},{"Open":13.05,"Close":13.1,"High":13.14,"Low":12.98,"TurnoverRate":0.36,"Amount":25500325.0,"Average":13.879994012627913},{"Open":13.26,"Close":13.17,"High":13.34,"Low":13.14,"TurnoverRate":0.48,"Amount":34870463.0,"Average":14.027299167303592},{"Open":13.16,"Close":13.45,"High":13.46,"Low":13.14,"TurnoverRate":0.74,"Amount":53789867.0,"Average":14.139600178749802},{"Open":13.45,"Close":13.5,"High":13.56,"Low":13.39,"TurnoverRate":0.62,"Amount":45631303.0,"Average":14.273163278073193},{"Open":13.49,"Close":13.59,"High":13.61,"Low":13.4,"TurnoverRate":0.66,"Amount":48294566.0,"Average":14.334559971505744},{"Open":13.57,"Close":13.49,"High":13.6,"Low":13.41,"TurnoverRate":0.61,"Amount":44933516.0,"Average":14.29092169709306},{"Open":13.49,"Close":13.52,"High":13.59,"Low":13.42,"TurnoverRate":0.6,"Amount":43663594.0,"Average":14.292034303296127},{"Open":13.54,"Close":13.29,"High":13.6,"Low":13.22,"TurnoverRate":0.5,"Amount":36638964.0,"Average":14.191797652709456},{"Open":13.29,"Close":13.67,"High":13.72,"Low":13.29,"TurnoverRate":0.78,"Amount":57236659.0,"Average":14.320262953789186},{"Open":13.61,"Close":13.7,"High":13.74,"Low":13.52,"TurnoverRate":0.9,"Amount":66574978.0,"Average":14.433599566395664},{"Open":13.6,"Close":13.34,"High":13.78,"Low":13.24,"TurnoverRate":0.77,"Amount":56228912.0,"Average":14.294516981899532}]	[{"Open":13.23,"Close":13.11,"High":13.45,"Low":12.92,"TurnoverRate":0.78,"Amount":55502429.0,"Average":13.926438751442767},{"Open":12.96,"Close":13.12,"High":13.2,"Low":12.87,"TurnoverRate":0.49,"Amount":35028528.0,"Average":13.899106420125387},{"Open":12.99,"Close":12.96,"High":13.09,"Low":12.71,"TurnoverRate":0.74,"Amount":52176867.0,"Average":13.700828978809442},{"Open":13.03,"Close":12.99,"High":13.15,"Low":12.82,"TurnoverRate":0.44,"Amount":31434367.0,"Average":13.814268072951},{"Open":12.89,"Close":13.0,"High":13.03,"Low":12.86,"TurnoverRate":0.22,"Amount":15390991.0,"Average":13.737050160656908},{"Open":12.73,"Close":12.61,"High":12.74,"Low":12.29,"TurnoverRate":1.09,"Amount":74011519.0,"Average":13.281802993324241},{"Open":12.61,"Close":12.84,"High":12.9,"Low":12.52,"TurnoverRate":0.27,"Amount":19023737.0,"Average":13.512136515377513},{"Open":12.85,"Close":12.82,"High":13.03,"Low":12.78,"TurnoverRate":0.26,"Amount":18225594.0,"Average":13.691101262019231},{"Open":12.82,"Close":12.85,"High":12.89,"Low":12.74,"TurnoverRate":0.27,"Amount":18722293.0,"Average":13.600387185820136},{"Open":12.92,"Close":12.82,"High":13.0,"Low":12.77,"TurnoverRate":0.77,"Amount":54000915.0,"Average":13.618368093208584}]
[{"Open":11.56,"Close":11.78,"High":11.79,"Low":11.56,"TurnoverRate":0.49,"Amount":31582974.0,"Average":12.517031547241597},{"Open":11.73,"Close":11.86,"High":11.87,"Low":11.69,"TurnoverRate":0.4,"Amount":25962593.0,"Average":12.565990513527902},{"Open":11.85,"Close":11.73,"High":11.85,"Low":11.69,"TurnoverRate":0.42,"Amount":27054378.0,"Average":12.565314198132924},{"Open":11.72,"Close":11.7,"High":11.79,"Low":11.62,"TurnoverRate":0.38,"Amount":24279912.0,"Average":12.487097305081258},{"Open":11.74,"Close":11.5,"High":11.74,"Low":11.45,"TurnoverRate":0.49,"Amount":30956863.0,"Average":12.363458205199889},{"Open":11.47,"Close":11.52,"High":11.53,"Low":11.37,"TurnoverRate":0.37,"Amount":23254233.0,"Average":12.243580792923709},{"Open":11.5,"Close":11.4,"High":11.53,"Low":11.36,"TurnoverRate":0.37,"Amount":23284620.0,"Average":12.220973075106283},{"Open":11.42,"Close":11.56,"High":11.66,"Low":11.41,"TurnoverRate":0.45,"Amount":28314435.0,"Average":12.327775600835945},{"Open":11.58,"Close":11.61,"High":11.63,"Low":11.49,"TurnoverRate":0.45,"Amount":28642248.0,"Average":12.34792550439731},{"Open":11.56,"Close":11.61,"High":11.63,"Low":11.54,"TurnoverRate":0.34,"Amount":21356058.0,"Average":12.381759044526902},{"Open":11.64,"Close":11.67,"High":11.68,"Low":11.59,"TurnoverRate":0.37,"Amount":23593498.0,"Average":12.430715489989463},{"Open":11.68,"Close":11.65,"High":11.72,"Low":11.58,"TurnoverRate":0.36,"Amount":22877173.0,"Average":12.436625713509105},{"Open":11.66,"Close":11.71,"High":11.73,"Low":11.56,"TurnoverRate":0.58,"Amount":36840752.0,"Average":12.434437694073175},{"Open":11.72,"Close":11.69,"High":11.72,"Low":11.58,"TurnoverRate":0.41,"Amount":26298434.0,"Average":12.427784131184726},{"Open":11.67,"Close":11.87,"High":11.92,"Low":11.62,"TurnoverRate":0.86,"Amount":55870565.0,"Average":12.603899341274138},{"Open":11.91,"Close":11.91,"High":11.97,"Low":11.82,"TurnoverRate":0.69,"Amount":45177362.0,"Average":12.6888445118526},{"Open":11.9,"Close":11.83,"High":11.92,"Low":11.73,"TurnoverRate":0.49,"Amount":31492077.0,"Average":12.593808286011358},{"Open":11.87,"Close":11.89,"High":11.9,"Low":11.81,"TurnoverRate":0.4,"Amount":26275994.0,"Average":12.649108939488759},{"Open":11.89,"Close":11.85,"High":11.89,"Low":11.8,"TurnoverRate":0.3,"Amount":19190339.0,"Average":12.627715338553662},{"Open":11.85,"Close":11.61,"High":11.86,"Low":11.61,"TurnoverRate":0.49,"Amount":31382630.0,"Average":12.519999202106439},{"Open":11.66,"Close":11.51,"High":11.66,"Low":11.49,"TurnoverRate":0.39,"Amount":24711896.0,"Average":12.371412265331665},{"Open":11.53,"Close":11.43,"High":11.58,"Low":11.38,"TurnoverRate":0.4,"Amount":25281305.0,"Average":12.24988128694641},{"Open":11.42,"Close":11.36,"High":11.51,"Low":11.29,"TurnoverRate":0.53,"Amount":33157568.0,"Average":12.170594626339744},{"Open":11.31,"Close":11.63,"High":11.64,"Low":11.31,"TurnoverRate":0.88,"Amount":55829214.0,"Average":12.328684303506757},{"Open":11.54,"Close":11.75,"High":11.82,"Low":11.39,"TurnoverRate":1.29,"Amount":82242452.0,"Average":12.418828823387292},{"Open":11.77,"Close":12.75,"High":12.88,"Low":11.69,"TurnoverRate":4.43,"Amount":299269664.0,"Average":13.16767560147134},{"Open":12.68,"Close":12.44,"High":12.69,"Low":12.29,"TurnoverRate":2.01,"Amount":136817897.0,"Average":13.282775134946215},{"Open":12.48,"Close":12.35,"High":12.5,"Low":12.18,"TurnoverRate":1.17,"Amount":79138158.0,"Average":13.12189653457138},{"Open":12.3,"Close":12.45,"High":12.47,"Low":12.16,"TurnoverRate":1.36,"Amount":91554362.0,"Average":13.128896823689683},{"Open":12.36,"Close":12.28,"High":12.38,"Low":12.11,"TurnoverRate":1.37,"Amount":91729349.0,"Average":13.002586786114222}]	[{"Open":12.26,"Close":12.37,"High":12.57,"Low":12.22,"TurnoverRate":1.22,"Amount":82353003.0,"Average":13.198231164959854},{"Open":12.33,"Close":12.16,"High":12.45,"Low":12.05,"TurnoverRate":0.95,"Amount":63698729.0,"Average":13.00186336544742},{"Open":12.12,"Close":12.14,"High":12.27,"Low":12.03,"TurnoverRate":0.74,"Amount":48994405.0,"Average":12.946070815167129},{"Open":12.13,"Close":12.38,"High":12.41,"Low":12.06,"TurnoverRate":0.81,"Amount":54285800.0,"Average":13.04915747217615},{"Open":12.32,"Close":11.81,"High":12.33,"Low":11.78,"TurnoverRate":1.16,"Amount":76424611.0,"Average":12.81066949394036},{"Open":11.81,"Close":11.69,"High":11.87,"Low":11.59,"TurnoverRate":0.87,"Amount":56025308.0,"Average":12.52662001117943},{"Open":11.7,"Close":11.75,"High":11.79,"Low":11.56,"TurnoverRate":0.67,"Amount":42973287.0,"Average":12.453137533325606},{"Open":11.71,"Close":10.78,"High":11.71,"Low":10.54,"TurnoverRate":1.09,"Amount":66920884.0,"Average":11.927580650910777},{"Open":10.72,"Close":10.74,"High":10.92,"Low":10.47,"TurnoverRate":0.68,"Amount":40406690.0,"Average":11.531918719141528},{"Open":10.73,"Close":10.49,"High":10.95,"Low":10.39,"TurnoverRate":0.72,"Amount":42702675.0,"Average":11.53876864461738}]
[{"Open":10.82,"Close":10.7,"High":10.82,"Low":10.7,"TurnoverRate":0.11,"Amount":6167419.0,"Average":11.279113021214338},{"Open":10.7,"Close":10.74,"High":10.76,"Low":10.55,"TurnoverRate":0.18,"Amount":10335964.0,"Average":11.198227518959913},{"Open":10.68,"Close":10.83,"High":10.85,"Low":10.68,"TurnoverRate":0.12,"Amount":7031989.0,"Average":11.35657138242894},{"Open":10.8,"Close":10.65,"High":10.83,"Low":10.65,"TurnoverRate":0.15,"Amount":8548589.0,"Average":11.245184162062616},{"Open":10.72,"Close":10.6,"High":10.73,"Low":10.57,"TurnoverRate":0.24,"Amount":13967670.0,"Average":11.183977900552486},{"Open":10.64,"Close":10.66,"High":10.7,"Low":10.51,"TurnoverRate":0.28,"Amount":16129584.0,"Average":11.165432645715077},{"Open":10.63,"Close":10.78,"High":10.84,"Low":10.62,"TurnoverRate":0.2,"Amount":11663323.0,"Average":11.303860244233379},{"Open":10.79,"Close":10.75,"High":10.85,"Low":10.64,"TurnoverRate":0.25,"Amount":14576814.0,"Average":11.29022848733638},{"Open":10.79,"Close":10.63,"High":10.82,"Low":10.6,"TurnoverRate":0.18,"Amount":10458972.0,"Average":11.198042826552463},{"Open":10.68,"Close":10.65,"High":10.71,"Low":10.45,"TurnoverRate":0.22,"Amount":12617150.0,"Average":11.15278882701317},{"Open":10.7,"Close":10.56,"High":10.7,"Low":10.48,"TurnoverRate":0.17,"Amount":9706865.0,"Average":11.097364810792271},{"Open":10.55,"Close":10.61,"High":10.61,"Low":10.46,"TurnoverRate":0.27,"Amount":15498289.0,"Average":11.064674091525665},{"Open":10.61,"Close":10.66,"High":10.67,"Low":10.47,"TurnoverRate":0.23,"Amount":13374384.0,"Average":11.134185814185814},{"Open":10.62,"Close":10.54,"High":10.63,"Low":10.51,"TurnoverRate":0.11,"Amount":6441898.0,"Average":11.122061464088398},{"Open":10.54,"Close":10.46,"High":10.61,"Low":10.46,"TurnoverRate":0.18,"Amount":10081787.0,"Average":11.064296532045654},{"Open":10.53,"Close":10.45,"High":10.58,"Low":10.43,"TurnoverRate":0.19,"Amount":10947737.0,"Average":11.030465491183879},{"Open":10.45,"Close":10.29,"High":10.49,"Low":10.23,"TurnoverRate":0.28,"Amount":15503706.0,"Average":10.863783897414336},{"Open":10.29,"Close":10.28,"High":10.34,"Low":10.22,"TurnoverRate":0.1,"Amount":5535099.0,"Average":10.817078366230213},{"Open":10.33,"Close":10.26,"High":10.33,"Low":10.21,"TurnoverRate":0.17,"Amount":9218311.0,"Average":10.818344091069124},{"Open":10.3,"Close":10.25,"High":10.34,"Low":10.15,"TurnoverRate":0.23,"Amount":12941542.0,"Average":10.79631434053558},{"Open":10.24,"Close":10.31,"High":10.31,"Low":10.22,"TurnoverRate":0.17,"Amount":9398072.0,"Average":10.816057083669007},{"Open":10.28,"Close":9.83,"High":10.3,"Low":9.83,"TurnoverRate":0.45,"Amount":24548382.0,"Average":10.561169334021683},{"Open":9.84,"Close":9.87,"High":9.88,"Low":9.62,"TurnoverRate":0.39,"Amount":20802110.0,"Average":10.30113400019808},{"Open":9.82,"Close":10.01,"High":10.06,"Low":9.75,"TurnoverRate":0.43,"Amount":23047380.0,"Average":10.510479751915359},{"Open":9.98,"Close":10.03,"High":10.09,"Low":9.97,"TurnoverRate":0.37,"Amount":19872465.0,"Average":10.577774524937457},{"Open":10.05,"Close":10.19,"High":10.19,"Low":10.01,"TurnoverRate":0.6,"Amount":33020483.0,"Average":10.65245596490096},{"Open":10.11,"Close":9.99,"High":10.11,"Low":9.96,"TurnoverRate":0.37,"Amount":20009911.0,"Average":10.572710028532178},{"Open":10.0,"Close":10.05,"High":10.07,"Low":9.92,"TurnoverRate":0.52,"Amount":28384619.0,"Average":10.542888608253167},{"Open":10.06,"Close":9.86,"High":10.06,"Low":9.84,"TurnoverRate":0.39,"Amount":21094219.0,"Average":10.484725383965406},{"Open":9.94,"Close":9.93,"High":9.95,"Low":9.86,"TurnoverRate":0.28,"Amount":14945164.0,"Average":10.462137906895345}]	[{"Open":9.8,"Close":9.55,"High":9.8,"Low":9.55,"TurnoverRate":0.46,"Amount":23929347.0,"Average":10.17231210678456},{"Open":9.55,"Close":9.55,"High":9.65,"Low":9.53,"TurnoverRate":0.21,"Amount":10704560.0,"Average":10.126345662662},{"Open":9.56,"Close":9.5,"High":9.61,"Low":9.49,"TurnoverRate":0.19,"Amount":9786008.0,"Average":10.101164327002477},{"Open":9.31,"Close":8.7,"High":9.31,"Low":8.65,"TurnoverRate":0.59,"Amount":28974810.0,"Average":9.539032098765432},{"Open":8.54,"Close":8.55,"High":8.74,"Low":8.33,"TurnoverRate":0.51,"Amount":23506901.0,"Average":9.0665719134493},{"Open":8.55,"Close":8.37,"High":8.61,"Low":8.37,"TurnoverRate":0.27,"Amount":12576382.0,"Average":9.054922600619195},{"Open":8.39,"Close":8.2,"High":8.47,"Low":8.16,"TurnoverRate":0.29,"Amount":13397237.0,"Average":8.854750165234632},{"Open":8.29,"Close":8.25,"High":8.33,"Low":8.1,"TurnoverRate":0.23,"Amount":10422171.0,"Average":8.772871212121212},{"Open":8.22,"Close":8.03,"High":8.22,"Low":8.03,"TurnoverRate":0.3,"Amount":13483491.0,"Average":8.647698178553105},{"Open":7.95,"Close":8.21,"High":8.21,"Low":7.91,"TurnoverRate":0.29,"Amount":12716721.0,"Average":8.66084655724307}]
[{"Open":9.51,"Close":9.42,"High":9.57,"Low":9.35,"TurnoverRate":0.37,"Amount":18984172.0,"Average":9.97696657557284},{"Open":9.39,"Close":9.17,"High":9.39,"Low":9.14,"TurnoverRate":0.49,"Amount":24844862.0,"Average":9.801507811267161},{"Open":9.21,"Close":9.12,"High":9.24,"Low":9.11,"TurnoverRate":0.19,"Amount":9599586.0,"Average":9.71421372191864},{"Open":9.1,"Close":9.16,"High":9.2,"Low":9.07,"TurnoverRate":0.19,"Amount":9286395.0,"Average":9.691499686912962},{"Open":9.13,"Close":9.0,"High":9.17,"Low":8.89,"TurnoverRate":0.44,"Amount":21622366.0,"Average":9.538718016587259},{"Open":8.96,"Close":9.2,"High":9.21,"Low":8.96,"TurnoverRate":0.28,"Amount":14072790.0,"Average":9.636917071834555},{"Open":9.18,"Close":9.15,"High":9.18,"Low":9.06,"TurnoverRate":0.27,"Amount":13421606.0,"Average":9.66417482718894},{"Open":9.14,"Close":9.2,"High":9.24,"Low":9.07,"TurnoverRate":0.25,"Amount":12355485.0,"Average":9.714195298372514},{"Open":9.3,"Close":8.89,"High":9.3,"Low":8.8,"TurnoverRate":0.4,"Amount":19714215.0,"Average":9.634078580853247},{"Open":8.92,"Close":8.83,"High":8.99,"Low":8.82,"TurnoverRate":0.33,"Amount":16109215.0,"Average":9.455429359629044},{"Open":8.94,"Close":8.7,"High":8.94,"Low":8.63,"TurnoverRate":0.4,"Amount":19206131.0,"Average":9.330158367743502},{"Open":8.7,"Close":8.73,"High":8.8,"Low":8.65,"TurnoverRate":0.41,"Amount":19509950.0,"Average":9.301969104605702},{"Open":8.71,"Close":8.92,"High":8.93,"Low":8.63,"TurnoverRate":0.3,"Amount":14491020.0,"Average":9.369597827492564},{"Open":8.96,"Close":9.05,"High":9.13,"Low":8.88,"TurnoverRate":0.34,"Amount":16793324.0,"Average":9.589609410689812},{"Open":9.05,"Close":9.08,"High":9.14,"Low":8.85,"TurnoverRate":0.2,"Amount":9748861.0,"Average":9.60289696611505},{"Open":9.12,"Close":9.14,"High":9.31,"Low":9.08,"TurnoverRate":0.46,"Amount":22963267.0,"Average":9.775346728534332},{"Open":9.15,"Close":9.1,"High":9.24,"Low":9.09,"TurnoverRate":0.24,"Amount":12123073.0,"Average":9.70466938840858},{"Open":9.14,"Close":9.11,"High":9.22,"Low":9.1,"TurnoverRate":0.25,"Amount":12613278.0,"Average":9.694318653447084},{"Open":9.15,"Close":9.13,"High":9.19,"Low":9.09,"TurnoverRate":0.25,"Amount":12373964.0,"Average":9.695944209371572},{"Open":9.13,"Close":9.2,"High":9.3,"Low":9.06,"TurnoverRate":0.57,"Amount":28763991.0,"Average":9.746870997255261},{"Open":9.25,"Close":9.24,"High":9.35,"Low":9.2,"TurnoverRate":0.52,"Amount":26450773.0,"Average":9.831173759524251},{"Open":9.24,"Close":9.16,"High":9.34,"Low":9.15,"TurnoverRate":0.39,"Amount":19566090.0,"Average":9.801668169522092},{"Open":9.16,"Close":9.15,"High":9.22,"Low":9.12,"TurnoverRate":0.56,"Amount":27758176.0,"Average":9.716527583309997},{"Open":9.18,"Close":9.35,"High":9.39,"Low":9.16,"TurnoverRate":0.91,"Amount":45813343.0,"Average":9.83245546636906},{"Open":9.33,"Close":9.22,"High":9.33,"Low":9.19,"TurnoverRate":0.38,"Amount":19137417.0,"Average":9.785956739619554},{"Open":9.17,"Close":9.15,"High":9.22,"Low":9.12,"TurnoverRate":0.29,"Amount":14488797.0,"Average":9.705135642038984},{"Open":9.18,"Close":9.21,"High":9.22,"Low":9.08,"TurnoverRate":0.27,"Amount":13498770.0,"Average":9.712044031944744},{"Open":9.21,"Close":9.13,"High":9.22,"Low":9.12,"TurnoverRate":0.44,"Amount":21866007.0,"Average":9.723411152614728},{"Open":9.16,"Close":8.95,"High":9.2,"Low":8.93,"TurnoverRate":0.61,"Amount":30131152.0,"Average":9.60447277827362},{"Open":9.0,"Close":8.87,"High":9.04,"Low":8.84,"TurnoverRate":0.5,"Amount":24147427.0,"Average":9.452897631630456}]	[{"Open":8.84,"Close":8.69,"High":8.9,"Low":8.65,"TurnoverRate":0.92,"Amount":44048765.0,"Average":9.309092734266029},{"Open":8.71,"Close":8.45,"High":8.73,"Low":8.45,"TurnoverRate":1.1,"Amount":51286417.0,"Average":9.119855075040899},{"Open":8.5,"Close":8.68,"High":8.72,"Low":8.47,"TurnoverRate":0.79,"Amount":36950021.0,"Average":9.151481325539924},{"Open":8.75,"Close":8.95,"High":8.97,"Low":8.69,"TurnoverRate":0.97,"Amount":46800639.0,"Average":9.43161947562524},{"Open":8.97,"Close":9.05,"High":9.22,"Low":8.94,"TurnoverRate":1.47,"Amount":72790447.0,"Average":9.652881259282834},{"Open":9.08,"Close":9.2,"High":9.24,"Low":9.08,"TurnoverRate":1.24,"Amount":61852199.0,"Average":9.7201450505241},{"Open":9.2,"Close":9.44,"High":9.49,"Low":9.16,"TurnoverRate":1.43,"Amount":72476641.0,"Average":9.883358015600283},{"Open":9.42,"Close":9.27,"High":9.43,"Low":9.24,"TurnoverRate":0.86,"Amount":43777767.0,"Average":9.87943830113739},{"Open":9.3,"Close":9.54,"High":9.54,"Low":9.3,"TurnoverRate":1.1,"Amount":56218155.0,"Average":9.973239723961752},{"Open":9.53,"Close":9.43,"High":9.65,"Low":9.32,"TurnoverRate":0.97,"Amount":49794677.0,"Average":10.04877141646318}]
[{"Open":11.24,"Close":11.14,"High":11.26,"Low":11.11,"TurnoverRate":0.71,"Amount":42659863.0,"Average":11.721030607759094},{"Open":11.16,"Close":11.23,"High":11.27,"Low":11.11,"TurnoverRate":0.92,"Amount":55704703.0,"Average":11.735953439376383},{"Open":11.29,"Close":11.36,"High":11.53,"Low":11.22,"TurnoverRate":1.79,"Amount":109702269.0,"Average":11.934797210557235},{"Open":11.33,"Close":10.98,"High":11.43,"Low":10.95,"TurnoverRate":1.24,"Amount":74234624.0,"Average":11.669175050301812},{"Open":10.98,"Close":10.96,"High":11.05,"Low":10.81,"TurnoverRate":0.8,"Amount":46812464.0,"Average":11.444470956385684},{"Open":10.97,"Close":10.56,"High":11.0,"Low":10.54,"TurnoverRate":1.04,"Amount":60657691.0,"Average":11.34424742846456},{"Open":10.6,"Close":10.41,"High":10.6,"Low":10.35,"TurnoverRate":0.8,"Amount":45154873.0,"Average":10.993809315121856},{"Open":10.15,"Close":9.55,"High":10.15,"Low":9.38,"TurnoverRate":2.64,"Amount":138593994.0,"Average":10.241036414151864},{"Open":9.57,"Close":9.7,"High":9.73,"Low":9.51,"TurnoverRate":0.75,"Amount":39285663.0,"Average":10.200888813876194},{"Open":9.55,"Close":8.93,"High":9.57,"Low":8.84,"TurnoverRate":1.37,"Amount":68299475.0,"Average":9.707283361048338},{"Open":9.07,"Close":8.98,"High":9.08,"Low":8.85,"TurnoverRate":0.67,"Amount":32657445.0,"Average":9.526953820123108},{"Open":8.88,"Close":8.95,"High":8.98,"Low":8.77,"TurnoverRate":0.62,"Amount":29962686.0,"Average":9.453144245330641},{"Open":8.88,"Close":8.91,"High":8.96,"Low":8.84,"TurnoverRate":0.39,"Amount":19137276.0,"Average":9.451906949177657},{"Open":8.99,"Close":9.08,"High":9.08,"Low":8.84,"TurnoverRate":0.75,"Amount":36696786.0,"Average":9.566419708029198},{"Open":9.0,"Close":8.94,"High":9.02,"Low":8.85,"TurnoverRate":0.48,"Amount":23259196.0,"Average":9.498977374826431},{"Open":8.85,"Close":8.89,"High":8.94,"Low":8.85,"TurnoverRate":0.37,"Amount":17923580.0,"Average":9.446887682496179},{"Open":8.91,"Close":9.01,"High":9.02,"Low":8.89,"TurnoverRate":0.54,"Amount":26449186.0,"Average":9.516834340817502},{"Open":8.97,"Close":9.05,"High":9.05,"Low":8.94,"TurnoverRate":0.52,"Amount":25432186.0,"Average":9.55989399691764},{"Open":9.04,"Close":8.81,"High":9.11,"Low":8.77,"TurnoverRate":0.58,"Amount":27986130.0,"Average":9.465006087662339},{"Open":8.81,"Close":8.7,"High":8.82,"Low":8.6,"TurnoverRate":0.52,"Amount":24383316.0,"Average":9.210983680870354},{"Open":8.7,"Close":8.8,"High":8.83,"Low":8.67,"TurnoverRate":0.42,"Amount":19990241.0,"Average":9.322501981998787},{"Open":8.81,"Close":8.67,"High":8.81,"Low":8.63,"TurnoverRate":0.48,"Amount":22572213.0,"Average":9.247496005571715},{"Open":8.66,"Close":8.54,"High":8.66,"Low":8.51,"TurnoverRate":0.42,"Amount":19510439.0,"Average":9.111492551253912},{"Open":8.55,"Close":8.46,"High":8.58,"Low":8.44,"TurnoverRate":0.45,"Amount":21088488.0,"Average":9.036503406607533},{"Open":8.48,"Close":8.56,"High":8.58,"Low":8.41,"TurnoverRate":0.69,"Amount":32073595.0,"Average":9.051133028558528},{"Open":8.55,"Close":8.55,"High":8.61,"Low":8.52,"TurnoverRate":0.49,"Amount":22780192.0,"Average":9.127045154052647},{"Open":8.57,"Close":8.6,"High":8.61,"Low":8.53,"TurnoverRate":0.37,"Amount":17136854.0,"Average":9.12651328753262},{"Open":8.6,"Close":8.54,"High":8.6,"Low":8.48,"TurnoverRate":0.31,"Amount":14652439.0,"Average":9.068786903509315},{"Open":8.54,"Close":8.57,"High":8.65,"Low":8.52,"TurnoverRate":0.29,"Amount":13399973.0,"Average":9.144242527637505},{"Open":8.57,"Close":8.53,"High":8.62,"Low":8.49,"TurnoverRate":0.32,"Amount":14769714.0,"Average":9.092411967495691}]	[{"Open":8.55,"Close":8.45,"High":8.55,"Low":8.41,"TurnoverRate":0.5,"Amount":22938058.0,"Average":8.992495687627411},{"Open":8.48,"Close":8.47,"High":8.54,"Low":8.46,"TurnoverRate":0.27,"Amount":12421201.0,"Average":9.046100793824193},{"Open":8.46,"Close":8.39,"High":8.48,"Low":8.35,"TurnoverRate":0.36,"Amount":16484815.0,"Average":8.944069773750746},{"Open":8.43,"Close":8.44,"High":8.48,"Low":8.36,"TurnoverRate":0.24,"Amount":11236867.0,"Average":8.97943663097331},{"Open":8.44,"Close":8.64,"High":8.65,"Low":8.43,"TurnoverRate":0.54,"Amount":25254380.0,"Average":9.12435147048197},{"Open":8.65,"Close":8.61,"High":8.68,"Low":8.55,"TurnoverRate":0.47,"Amount":22207239.0,"Average":9.16178018895169},{"Open":8.59,"Close":8.62,"High":8.63,"Low":8.54,"TurnoverRate":0.33,"Amount":15374238.0,"Average":9.132306504306504},{"Open":8.65,"Close":8.56,"High":8.65,"Low":8.52,"TurnoverRate":0.34,"Amount":16118366.0,"Average":9.127047565118913},{"Open":8.57,"Close":8.65,"High":8.66,"Low":8.55,"TurnoverRate":0.41,"Amount":19249385.0,"Average":9.1672468806553},{"Open":8.67,"Close":8.65,"High":8.68,"Low":8.61,"TurnoverRate":0.33,"Amount":15577569.0,"Average":9.19410316945051}]
[{"Open":8.48,"Close":8.44,"High":8.5,"Low":8.44,"TurnoverRate":0.15,"Amount":6754389.0,"Average":8.890863498749507},{"Open":8.36,"Close":8.43,"High":8.44,"Low":8.24,"TurnoverRate":0.23,"Amount":10476913.0,"Average":8.73221620270045},{"Open":8.39,"Close":8.59,"High":8.63,"Low":8.39,"TurnoverRate":0.39,"Amount":18000669.0,"Average":8.956447905264206},{"Open":8.58,"Close":8.72,"High":8.72,"Low":8.56,"TurnoverRate":0.37,"Amount":17136330.0,"Average":9.081737240977263},{"Open":8.73,"Close":8.65,"High":8.73,"Low":8.62,"TurnoverRate":0.26,"Amount":12175107.0,"Average":9.09540340654415},{"Open":8.6,"Close":8.63,"High":8.66,"Low":8.6,"TurnoverRate":0.15,"Amount":7086808.0,"Average":9.050840357598979},{"Open":8.65,"Close":8.7,"High":8.72,"Low":8.61,"TurnoverRate":0.24,"Amount":11193557.0,"Average":9.093060113728676},{"Open":8.7,"Close":8.64,"High":8.72,"Low":8.62,"TurnoverRate":0.2,"Amount":9279902.0,"Average":9.07747432260589},{"Open":8.48,"Close":8.67,"High":8.76,"Low":8.48,"TurnoverRate":0.42,"Amount":19622093.0,"Average":9.026632164872574},{"Open":8.68,"Close":8.78,"High":8.81,"Low":8.68,"TurnoverRate":0.58,"Amount":27400235.0,"Average":9.172547870915908},{"Open":8.78,"Close":8.89,"High":9.0,"Low":8.71,"TurnoverRate":0.77,"Amount":36930601.0,"Average":9.300778452162087},{"Open":8.87,"Close":8.83,"High":8.9,"Low":8.81,"TurnoverRate":0.35,"Amount":16778440.0,"Average":9.266272712210748},{"Open":8.86,"Close":8.72,"High":8.89,"Low":8.64,"TurnoverRate":0.51,"Amount":23939103.0,"Average":9.182624856156501},{"Open":8.71,"Close":8.89,"High":8.89,"Low":8.69,"TurnoverRate":0.64,"Amount":30501960.0,"Average":9.243018181818181},{"Open":8.89,"Close":8.89,"High":8.9,"Low":8.83,"TurnoverRate":0.34,"Amount":16278142.0,"Average":9.2858767826583},{"Open":8.88,"Close":9.07,"High":9.08,"Low":8.84,"TurnoverRate":0.93,"Amount":44592062.0,"Average":9.363162624671917},{"Open":9.09,"Close":9.05,"High":9.16,"Low":9.03,"TurnoverRate":1.07,"Amount":52282464.0,"Average":9.50469285727271},{"Open":9.1,"Close":9.06,"High":9.11,"Low":9.01,"TurnoverRate":0.59,"Amount":28889240.0,"Average":9.47063991607658},{"Open":9.1,"Close":9.2,"High":9.22,"Low":9.09,"TurnoverRate":0.89,"Amount":43551393.0,"Average":9.57762865059817},{"Open":9.22,"Close":9.2,"High":9.25,"Low":9.14,"TurnoverRate":0.59,"Amount":29028695.0,"Average":9.612468955925692},{"Open":9.22,"Close":9.07,"High":9.23,"Low":9.06,"TurnoverRate":0.61,"Amount":29737897.0,"Average":9.540244778800808},{"Open":9.1,"Close":9.18,"High":9.21,"Low":9.06,"TurnoverRate":0.55,"Amount":27049632.0,"Average":9.559862873299169},{"Open":9.18,"Close":9.17,"High":9.21,"Low":9.14,"TurnoverRate":0.57,"Amount":27831081.0,"Average":9.5942777854385},{"Open":9.14,"Close":8.95,"High":9.15,"Low":8.93,"TurnoverRate":0.6,"Amount":28903298.0,"Average":9.432883391534219},{"Open":8.96,"Close":8.96,"High":9.0,"Low":8.91,"TurnoverRate":0.34,"Amount":16240353.0,"Average":9.378813236313237},{"Open":8.98,"Close":9.33,"High":9.33,"Low":8.97,"TurnoverRate":1.88,"Amount":92763292.0,"Average":9.63634297348957},{"Open":9.32,"Close":9.18,"High":9.32,"Low":9.09,"TurnoverRate":1.36,"Amount":66980755.0,"Average":9.587031603354994},{"Open":9.17,"Close":9.04,"High":9.17,"Low":9.01,"TurnoverRate":0.62,"Amount":30409719.0,"Average":9.490284617545173},{"Open":9.04,"Close":8.96,"High":9.06,"Low":8.93,"TurnoverRate":0.73,"Amount":35485580.0,"Average":9.411871734344746},{"Open":8.97,"Close":8.84,"High":8.97,"Low":8.84,"TurnoverRate":0.52,"Amount":24906374.0,"Average":9.291342982914273}]	[{"Open":8.86,"Close":8.64,"High":8.9,"Low":8.61,"TurnoverRate":0.68,"Amount":31850315.0,"Average":9.135588285910968},{"Open":8.66,"Close":8.77,"High":8.77,"Low":8.66,"TurnoverRate":0.5,"Amount":23483773.0,"Average":9.14797748432083},{"Open":8.76,"Close":8.6,"High":8.77,"Low":8.59,"TurnoverRate":0.54,"Amount":25282159.0,"Average":9.063005090335531},{"Open":8.59,"Close":8.51,"High":8.63,"Low":8.46,"TurnoverRate":0.58,"Amount":26730053.0,"Average":8.953891736173919},{"Open":8.46,"Close":8.51,"High":8.52,"Low":8.43,"TurnoverRate":0.28,"Amount":12836137.0,"Average":8.90038621550409},{"Open":8.53,"Close":8.57,"High":8.6,"Low":8.5,"TurnoverRate":0.36,"Amount":16626651.0,"Average":8.976703919663104},{"Open":8.56,"Close":8.56,"High":8.62,"Low":8.52,"TurnoverRate":0.25,"Amount":11479249.0,"Average":8.991344090232632},{"Open":8.63,"Close":8.66,"High":8.69,"Low":8.59,"TurnoverRate":0.38,"Amount":17475880.0,"Average":9.071781561461794},{"Open":8.67,"Close":8.6,"High":8.67,"Low":8.57,"TurnoverRate":0.22,"Amount":9972623.0,"Average":9.023365001809628},{"Open":8.62,"Close":8.56,"High":8.64,"Low":8.53,"TurnoverRate":0.43,"Amount":20034881.0,"Average":8.997162295670918}]
[{"Open":8.55,"Close":8.7,"High":8.87,"Low":8.53,"TurnoverRate":0.94,"Amount":43802943.0,"Average":9.106073009999376},{"Open":8.7,"Close":8.67,"High":8.72,"Low":8.62,"TurnoverRate":0.62,"Amount":28988536.0,"Average":9.08902489496457},{"Open":8.8,"Close":8.77,"High":8.83,"Low":8.65,"TurnoverRate":0.66,"Amount":30976014.0,"Average":9.168298703605043},{"Open":8.74,"Close":8.76,"High":8.82,"Low":8.71,"TurnoverRate":0.98,"Amount":46257097.0,"Average":9.184920575036735},{"Open":8.77,"Close":8.76,"High":8.83,"Low":8.73,"TurnoverRate":0.62,"Amount":29089265.0,"Average":9.199059199291632},{"Open":8.77,"Close":8.8,"High":8.83,"Low":8.75,"TurnoverRate":0.49,"Amount":23223932.0,"Average":9.212555833234163},{"Open":8.81,"Close":8.72,"High":8.83,"Low":8.72,"TurnoverRate":0.55,"Amount":25864495.0,"Average":9.189403467633056},{"Open":8.75,"Close":8.6,"High":8.75,"Low":8.59,"TurnoverRate":0.65,"Amount":30332452.0,"Average":9.078310786543756},{"Open":8.6,"Close":8.63,"High":8.65,"Low":8.59,"TurnoverRate":0.41,"Amount":19232857.0,"Average":9.038846226149074},{"Open":8.64,"Close":8.62,"High":8.67,"Low":8.59,"TurnoverRate":0.33,"Amount":15146545.0,"Average":9.04973710939834},{"Open":8.61,"Close":8.65,"High":8.66,"Low":8.58,"TurnoverRate":0.29,"Amount":13389700.0,"Average":9.040985820391628},{"Open":8.64,"Close":8.67,"High":8.72,"Low":8.64,"TurnoverRate":0.39,"Amount":18401838.0,"Average":9.103061093247588},{"Open":8.72,"Close":8.72,"High":8.73,"Low":8.6,"TurnoverRate":0.71,"Amount":33022346.0,"Average":9.089302799262338},{"Open":8.7,"Close":8.75,"High":8.83,"Low":8.66,"TurnoverRate":0.7,"Amount":32998796.0,"Average":9.140181148381021},{"Open":8.78,"Close":8.82,"High":8.85,"Low":8.74,"TurnoverRate":0.88,"Amount":41676659.0,"Average":9.222336084618618},{"Open":8.84,"Close":8.85,"High":8.9,"Low":8.81,"TurnoverRate":0.72,"Amount":34361846.0,"Average":9.275203390288013},{"Open":8.8,"Close":8.84,"High":8.87,"Low":8.77,"TurnoverRate":0.62,"Amount":29504841.0,"Average":9.253807866014302},{"Open":8.87,"Close":8.95,"High":8.95,"Low":8.84,"TurnoverRate":0.79,"Amount":37657747.0,"Average":9.326765157519318},{"Open":8.92,"Close":8.81,"High":8.97,"Low":8.78,"TurnoverRate":0.76,"Amount":36310165.0,"Average":9.27154840027577},{"Open":8.82,"Close":8.87,"High":8.91,"Low":8.82,"TurnoverRate":0.56,"Amount":26727326.0,"Average":9.284512453538055},{"Open":8.9,"Close":8.87,"High":8.92,"Low":8.83,"TurnoverRate":0.42,"Amount":19962646.0,"Average":9.292299027137737},{"Open":8.86,"Close":8.9,"High":8.91,"Low":8.82,"TurnoverRate":0.62,"Amount":29731611.0,"Average":9.282426162972213},{"Open":8.92,"Close":8.89,"High":8.96,"Low":8.88,"TurnoverRate":0.67,"Amount":32096807.0,"Average":9.333451685131873},{"Open":8.89,"Close":8.81,"High":8.89,"Low":8.8,"TurnoverRate":0.4,"Amount":18927093.0,"Average":9.254849640604371},{"Open":8.83,"Close":8.8,"High":8.85,"Low":8.78,"TurnoverRate":0.36,"Amount":17213762.0,"Average":9.230394123009276},{"Open":8.81,"Close":8.79,"High":8.83,"Low":8.77,"TurnoverRate":0.27,"Amount":12744879.0,"Average":9.216718975990743},{"Open":8.78,"Close":8.68,"High":8.8,"Low":8.64,"TurnoverRate":1.1,"Amount":51455264.0,"Average":9.099717751918792},{"Open":8.61,"Close":8.5,"High":8.61,"Low":8.48,"TurnoverRate":0.93,"Amount":42881841.0,"Average":8.964345053934275},{"Open":8.48,"Close":8.53,"High":8.53,"Low":8.4,"TurnoverRate":0.6,"Amount":27169539.0,"Average":8.887938434361608},{"Open":8.47,"Close":8.28,"High":8.47,"Low":8.23,"TurnoverRate":1.19,"Amount":53736124.0,"Average":8.77381771870816}]	[{"Open":7.41,"Close":7.41,"High":7.41,"Low":7.41,"TurnoverRate":0.37,"Amount":15020289.0,"Average":7.83},{"Open":6.66,"Close":7.14,"High":7.16,"Low":6.66,"TurnoverRate":1.87,"Amount":71146829.0,"Average":7.420093967710984},{"Open":7.13,"Close":7.17,"High":7.3,"Low":7.06,"TurnoverRate":0.99,"Amount":38904077.0,"Average":7.6219734728263},{"Open":7.14,"Close":7.44,"High":7.44,"Low":7.08,"TurnoverRate":1.55,"Amount":61410781.0,"Average":7.700411410658307},{"Open":7.43,"Close":7.69,"High":7.7,"Low":7.33,"TurnoverRate":1.46,"Amount":59544775.0,"Average":7.932111552192679},{"Open":7.58,"Close":7.74,"High":7.79,"Low":7.55,"TurnoverRate":1.15,"Amount":48143568.0,"Average":8.121521618110966},{"Open":7.79,"Close":7.73,"High":7.85,"Low":7.68,"TurnoverRate":0.86,"Amount":36055347.0,"Average":8.181381211708645},{"Open":7.67,"Close":7.76,"High":7.81,"Low":7.66,"TurnoverRate":0.67,"Amount":27841969.0,"Average":8.14831250548743},{"Open":7.76,"Close":7.75,"High":7.8,"Low":7.66,"TurnoverRate":0.86,"Amount":36059937.0,"Average":8.160202987101155},{"Open":7.74,"Close":7.68,"High":7.75,"Low":7.63,"TurnoverRate":0.6,"Amount":25049644.0,"Average":8.097247220067235}]
[{"Open":8.45,"Close":8.46,"High":8.53,"Low":8.31,"TurnoverRate":1.2,"Amount":54405023.0,"Average":8.832844595252784},{"Open":8.41,"Close":8.25,"High":8.42,"Low":8.24,"TurnoverRate":1.14,"Amount":51023198.0,"Average":8.737447427906021},{"Open":8.21,"Close":8.14,"High":8.21,"Low":8.03,"TurnoverRate":0.98,"Amount":42965186.0,"Average":8.532626206458275},{"Open":8.21,"Close":8.3,"High":8.34,"Low":8.14,"TurnoverRate":1.02,"Amount":45717570.0,"Average":8.692048976177349},{"Open":8.27,"Close":8.42,"High":8.48,"Low":8.16,"TurnoverRate":1.3,"Amount":58187424.0,"Average":8.741969621850632},{"Open":8.36,"Close":8.32,"High":8.39,"Low":8.19,"TurnoverRate":0.72,"Amount":32300944.0,"Average":8.709505756734165},{"Open":8.25,"Close":8.31,"High":8.4,"Low":8.23,"TurnoverRate":0.97,"Amount":43297992.0,"Average":8.723454083894104},{"Open":8.35,"Close":8.27,"High":8.48,"Low":8.27,"TurnoverRate":1.43,"Amount":64268370.0,"Average":8.783911926304567},{"Open":8.23,"Close":8.14,"High":8.26,"Low":8.09,"TurnoverRate":1.15,"Amount":50522825.0,"Average":8.570308391715153},{"Open":8.15,"Close":8.02,"High":8.31,"Low":7.97,"TurnoverRate":1.11,"Amount":48755949.0,"Average":8.588935101997675},{"Open":8.02,"Close":7.76,"High":8.02,"Low":7.47,"TurnoverRate":1.91,"Amount":79499985.0,"Average":8.12625701464771},{"Open":7.73,"Close":7.86,"High":7.91,"Low":7.65,"TurnoverRate":0.89,"Amount":37436458.0,"Average":8.236844444444445},{"Open":7.98,"Close":8.07,"High":8.18,"Low":7.93,"TurnoverRate":1.68,"Amount":73273409.0,"Average":8.478559741732429},{"Open":7.89,"Close":7.81,"High":7.89,"Low":7.7,"TurnoverRate":1.48,"Amount":62133786.0,"Average":8.189614467041874},{"Open":7.81,"Close":7.75,"High":7.81,"Low":7.71,"TurnoverRate":0.69,"Amount":28989489.0,"Average":8.157780560558306},{"Open":7.77,"Close":7.78,"High":7.79,"Low":7.74,"TurnoverRate":0.89,"Amount":37559250.0,"Average":8.180704391008886},{"Open":7.8,"Close":7.8,"High":7.9,"Low":7.76,"TurnoverRate":0.81,"Amount":34464139.0,"Average":8.251918831557525},{"Open":7.81,"Close":7.75,"High":7.81,"Low":7.69,"TurnoverRate":0.51,"Amount":21543052.0,"Average":8.160865217061898},{"Open":7.76,"Close":7.77,"High":7.8,"Low":7.73,"TurnoverRate":0.49,"Amount":20549234.0,"Average":8.185315275841466},{"Open":7.73,"Close":7.67,"High":7.76,"Low":7.66,"TurnoverRate":0.51,"Amount":21277536.0,"Average":8.119027740679972},{"Open":7.68,"Close":7.68,"High":7.73,"Low":7.65,"TurnoverRate":0.37,"Amount":15296716.0,"Average":8.096927800127038},{"Open":7.68,"Close":7.69,"High":7.71,"Low":7.65,"TurnoverRate":0.45,"Amount":18810763.0,"Average":8.097616444253122},{"Open":7.75,"Close":7.81,"High":7.85,"Low":7.74,"TurnoverRate":0.83,"Amount":35089593.0,"Average":8.216163950547907},{"Open":7.84,"Close":7.78,"High":7.91,"Low":7.74,"TurnoverRate":0.52,"Amount":22070197.0,"Average":8.221956189695637},{"Open":7.77,"Close":7.73,"High":7.78,"Low":7.7,"TurnoverRate":0.44,"Amount":18509145.0,"Average":8.153449187260474},{"Open":7.75,"Close":7.65,"High":7.76,"Low":7.64,"TurnoverRate":0.48,"Amount":19825305.0,"Average":8.097579953437078},{"Open":7.63,"Close":7.67,"High":7.71,"Low":7.59,"TurnoverRate":0.32,"Amount":13281836.0,"Average":8.068178836107398},{"Open":7.67,"Close":7.77,"High":7.83,"Low":7.65,"TurnoverRate":0.63,"Amount":26296524.0,"Average":8.194871762909408},{"Open":7.79,"Close":7.73,"High":7.8,"Low":7.71,"TurnoverRate":0.33,"Amount":13864608.0,"Average":8.161412761949611},{"Open":7.75,"Close":7.78,"High":7.78,"Low":7.68,"TurnoverRate":0.34,"Amount":14406304.0,"Average":8.165913161773041}]	[{"Open":7.77,"Close":7.86,"High":7.88,"Low":7.74,"TurnoverRate":0.68,"Amount":29002225.0,"Average":8.260624056509727},{"Open":7.88,"Close":7.93,"High":7.94,"Low":7.83,"TurnoverRate":0.96,"Amount":40937825.0,"Average":8.31343033527608},{"Open":7.93,"Close":7.87,"High":7.96,"Low":7.85,"TurnoverRate":0.7,"Amount":29820026.0,"Average":8.308959848421521},{"Open":7.89,"Close":7.83,"High":7.93,"Low":7.79,"TurnoverRate":0.68,"Amount":28641035.0,"Average":8.263664560431634},{"Open":7.83,"Close":7.8,"High":7.86,"Low":7.76,"TurnoverRate":0.58,"Amount":24473199.0,"Average":8.217170533525836},{"Open":7.81,"Close":7.92,"High":7.93,"Low":7.77,"TurnoverRate":0.96,"Amount":40698853.0,"Average":8.30148349855179},{"Open":7.94,"Close":7.97,"High":8.11,"Low":7.93,"TurnoverRate":0.99,"Amount":42646583.0,"Average":8.433511904761906},{"Open":7.98,"Close":8.02,"High":8.09,"Low":7.96,"TurnoverRate":0.82,"Amount":35778525.0,"Average":8.45448262009972},{"Open":8.03,"Close":7.93,"High":8.04,"Low":7.89,"TurnoverRate":0.53,"Amount":22792108.0,"Average":8.355490871764792},{"Open":7.96,"Close":7.88,"High":7.96,"Low":7.85,"TurnoverRate":0.47,"Amount":19990970.0,"Average":8.313982116864214}]
[{"Open":8.71,"Close":8.72,"High":8.97,"Low":8.7,"TurnoverRate":1.68,"Amount":78658367.0,"Average":9.118330589817305},{"Open":8.71,"Close":8.73,"High":8.75,"Low":8.54,"TurnoverRate":1.17,"Amount":54029209.0,"Average":8.963486736234385},{"Open":8.78,"Close":8.89,"High":9.06,"Low":8.77,"TurnoverRate":1.77,"Amount":83997947.0,"Average":9.226082663327622},{"Open":8.86,"Close":8.87,"High":8.89,"Low":8.74,"TurnoverRate":0.98,"Amount":45789303.0,"Average":9.12228369359498},{"Open":8.88,"Close":8.97,"High":9.05,"Low":8.85,"TurnoverRate":1.6,"Amount":76268710.0,"Average":9.268171488984214},{"Open":8.99,"Close":8.98,"High":9.04,"Low":8.93,"TurnoverRate":1.11,"Amount":52686359.0,"Average":9.282958453731764},{"Open":9.01,"Close":8.92,"High":9.04,"Low":8.89,"TurnoverRate":1.16,"Amount":55020258.0,"Average":9.27735102687755},{"Open":8.92,"Close":8.9,"High":9.08,"Low":8.83,"TurnoverRate":1.55,"Amount":73830499.0,"Average":9.272625530632236},{"Open":8.9,"Close":8.99,"High":9.04,"Low":8.83,"TurnoverRate":1.15,"Amount":54397014.0,"Average":9.245846619301764},{"Open":8.93,"Close":8.96,"High":9.08,"Low":8.89,"TurnoverRate":1.24,"Amount":59095732.0,"Average":9.30626793278846},{"Open":9.03,"Close":8.81,"High":9.07,"Low":8.78,"TurnoverRate":1.11,"Amount":52351243.0,"Average":9.20299604465149},{"Open":8.8,"Close":8.61,"High":8.84,"Low":8.57,"TurnoverRate":1.25,"Amount":57931200.0,"Average":9.001398427545915},{"Open":8.58,"Close":8.64,"High":8.69,"Low":8.54,"TurnoverRate":0.77,"Amount":35393554.0,"Average":8.930324224762193},{"Open":8.67,"Close":8.78,"High":8.8,"Low":8.6,"TurnoverRate":0.75,"Amount":34526015.0,"Average":9.02853351115295},{"Open":8.81,"Close":8.83,"High":8.94,"Low":8.8,"TurnoverRate":1.07,"Amount":50484369.0,"Average":9.186659569822034},{"Open":8.88,"Close":8.92,"High":8.93,"Low":8.79,"TurnoverRate":0.67,"Amount":31643518.0,"Average":9.164065450333045},{"Open":8.96,"Close":8.95,"High":9.07,"Low":8.9,"TurnoverRate":1.21,"Amount":57654689.0,"Average":9.286112873870536},{"Open":8.95,"Close":8.99,"High":9.08,"Low":8.9,"TurnoverRate":1.51,"Amount":71963261.0,"Average":9.310931827297546},{"Open":8.9,"Close":9.01,"High":9.03,"Low":8.78,"TurnoverRate":1.3,"Amount":61585253.0,"Average":9.221281855478694},{"Open":9.01,"Close":9.14,"High":9.26,"Low":9.01,"TurnoverRate":2.65,"Amount":129269223.0,"Average":9.48563043462309},{"Open":9.19,"Close":9.2,"High":9.21,"Low":9.0,"TurnoverRate":1.45,"Amount":69990536.0,"Average":9.399244735711216},{"Open":9.01,"Close":8.97,"High":9.19,"Low":8.93,"TurnoverRate":1.44,"Amount":69297309.0,"Average":9.374635957792208},{"Open":9.11,"Close":8.64,"High":9.13,"Low":8.61,"TurnoverRate":1.65,"Amount":77376173.0,"Average":9.147741679966897},{"Open":8.59,"Close":8.77,"High":8.8,"Low":8.58,"TurnoverRate":1.01,"Amount":46614221.0,"Average":8.999405564028805},{"Open":8.79,"Close":9.18,"High":9.18,"Low":8.79,"TurnoverRate":2.21,"Amount":106094670.0,"Average":9.350349003225636},{"Open":9.18,"Close":9.17,"High":9.29,"Low":9.06,"TurnoverRate":2.07,"Amount":100774764.0,"Average":9.476656385179613},{"Open":9.14,"Close":9.13,"High":9.24,"Low":8.99,"TurnoverRate":1.5,"Amount":72577753.0,"Average":9.428498512542708},{"Open":9.17,"Close":9.18,"High":9.27,"Low":9.02,"TurnoverRate":2.05,"Amount":99510834.0,"Average":9.462172924966957},{"Open":9.18,"Close":9.68,"High":9.72,"Low":9.04,"TurnoverRate":4.35,"Amount":218247616.0,"Average":9.780178442593199},{"Open":9.7,"Close":9.33,"High":9.75,"Low":9.3,"TurnoverRate":3.46,"Amount":173222487.0,"Average":9.75906833277934}]	[{"Open":9.29,"Close":9.03,"High":9.29,"Low":8.94,"TurnoverRate":2.08,"Amount":100476878.0,"Average":9.40248900451049},{"Open":9.03,"Close":9.07,"High":9.11,"Low":8.94,"TurnoverRate":0.93,"Amount":44879432.0,"Average":9.35358412705029},{"Open":9.02,"Close":8.74,"High":9.02,"Low":8.72,"TurnoverRate":1.4,"Amount":65642308.0,"Average":9.149263791709643},{"Open":8.75,"Close":8.9,"High":9.04,"Low":8.73,"TurnoverRate":1.08,"Amount":50712693.0,"Average":9.174948528214498},{"Open":8.9,"Close":8.72,"High":8.9,"Low":8.7,"TurnoverRate":0.83,"Amount":38942802.0,"Average":9.08753226145194},{"Open":8.73,"Close":8.65,"High":8.78,"Low":8.56,"TurnoverRate":1.1,"Amount":50613443.0,"Average":8.94214642850833},{"Open":8.68,"Close":8.73,"High":8.73,"Low":8.54,"TurnoverRate":0.8,"Amount":36653183.0,"Average":8.92999951272993},{"Open":8.75,"Close":8.65,"High":8.82,"Low":8.61,"TurnoverRate":1.08,"Amount":49767219.0,"Average":8.980172684458399},{"Open":8.65,"Close":8.66,"High":8.66,"Low":8.5,"TurnoverRate":1.46,"Amount":66719410.0,"Average":8.889165567502031},{"Open":8.63,"Close":8.53,"High":8.63,"Low":8.47,"TurnoverRate":1.05,"Amount":47578500.0,"Average":8.833407597192826}]
[{"Open":8.32,"Close":8.12,"High":8.32,"Low":8.09,"TurnoverRate":0.45,"Amount":19630049.0,"Average":8.503010049380578},{"Open":8.12,"Close":8.12,"High":8.2,"Low":8.09,"TurnoverRate":0.28,"Amount":12314974.0,"Average":8.438959775234702},{"Open":8.13,"Close":8.1,"High":8.14,"Low":8.0,"TurnoverRate":0.37,"Amount":15720858.0,"Average":8.374631365864053},{"Open":8.09,"Close":8.18,"High":8.18,"Low":8.02,"TurnoverRate":0.29,"Amount":12605053.0,"Average":8.435987819569},{"Open":8.17,"Close":8.16,"High":8.21,"Low":8.13,"TurnoverRate":0.3,"Amount":12939087.0,"Average":8.48242231545824},{"Open":8.21,"Close":8.36,"High":8.48,"Low":8.13,"TurnoverRate":0.96,"Amount":42553702.0,"Average":8.645436297515289},{"Open":8.34,"Close":8.47,"High":8.51,"Low":8.31,"TurnoverRate":0.66,"Amount":29603554.0,"Average":8.754303879820203},{"Open":8.49,"Close":8.44,"High":8.51,"Low":8.43,"TurnoverRate":0.47,"Amount":21245808.0,"Average":8.78361501571027},{"Open":8.41,"Close":8.49,"High":8.51,"Low":8.34,"TurnoverRate":0.53,"Amount":23777733.0,"Average":8.765338223909758},{"Open":8.42,"Close":8.31,"High":8.52,"Low":8.29,"TurnoverRate":0.71,"Amount":31820277.0,"Average":8.71931742204198},{"Open":8.29,"Close":8.47,"High":8.49,"Low":8.26,"TurnoverRate":0.58,"Amount":26059300.0,"Average":8.718109129838412},{"Open":8.45,"Close":8.4,"High":8.51,"Low":8.4,"TurnoverRate":0.44,"Amount":19726909.0,"Average":8.75622930445204},{"Open":8.4,"Close":8.6,"High":8.64,"Low":8.35,"TurnoverRate":1.01,"Amount":45983597.0,"Average":8.832468403057893},{"Open":8.53,"Close":8.4,"High":8.58,"Low":8.34,"TurnoverRate":0.81,"Amount":36242726.0,"Average":8.769320815891989},{"Open":8.41,"Close":8.43,"High":8.48,"Low":8.36,"TurnoverRate":0.36,"Amount":16339536.0,"Average":8.75082262210797},{"Open":8.44,"Close":8.54,"High":8.66,"Low":8.39,"TurnoverRate":0.74,"Amount":33531553.0,"Average":8.879943062948545},{"Open":8.54,"Close":8.67,"High":8.78,"Low":8.54,"TurnoverRate":0.85,"Amount":39160905.0,"Average":8.970542893139388},{"Open":8.67,"Close":8.63,"High":8.74,"Low":8.59,"TurnoverRate":0.66,"Amount":30473523.0,"Average":8.955162655382175},{"Open":8.56,"Close":8.5,"High":8.61,"Low":8.45,"TurnoverRate":0.59,"Amount":26917278.0,"Average":8.832866706044497},{"Open":8.49,"Close":8.29,"High":8.49,"Low":8.25,"TurnoverRate":0.82,"Amount":36396692.0,"Average":8.641805446731723},{"Open":8.25,"Close":8.14,"High":8.32,"Low":8.08,"TurnoverRate":0.65,"Amount":28262022.0,"Average":8.480981274756932},{"Open":8.09,"Close":8.34,"High":8.39,"Low":8.04,"TurnoverRate":0.69,"Amount":30117628.0,"Average":8.56441676619462},{"Open":8.33,"Close":8.47,"High":8.73,"Low":8.28,"TurnoverRate":1.09,"Amount":49663589.0,"Average":8.840083481666074},{"Open":8.44,"Close":8.52,"High":8.63,"Low":8.4,"TurnoverRate":0.7,"Amount":32018014.0,"Average":8.862627397791126},{"Open":8.46,"Close":8.4,"High":8.49,"Low":8.25,"TurnoverRate":0.65,"Amount":29026370.0,"Average":8.66743408283317},{"Open":8.36,"Close":8.59,"High":8.67,"Low":8.36,"TurnoverRate":0.79,"Amount":36058245.0,"Average":8.848431940320483},{"Open":8.6,"Close":8.6,"High":8.63,"Low":8.52,"TurnoverRate":0.45,"Amount":20325741.0,"Average":8.891789229625093},{"Open":8.59,"Close":8.7,"High":8.79,"Low":8.55,"TurnoverRate":0.67,"Amount":31074339.0,"Average":9.016724893363898},{"Open":8.74,"Close":8.81,"High":8.87,"Low":8.64,"TurnoverRate":0.83,"Amount":38727898.0,"Average":9.091696128835364},{"Open":8.76,"Close":8.8,"High":8.87,"Low":8.7,"TurnoverRate":0.62,"Amount":28903956.0,"Average":9.104181680735794}]	[{"Open":8.76,"Close":8.61,"High":8.82,"Low":8.59,"TurnoverRate":0.73,"Amount":33874905.0,"Average":9.010241781040536},{"Open":8.6,"Close":8.63,"High":8.73,"Low":8.5,"TurnoverRate":0.57,"Amount":26095184.0,"Average":8.950193442173138},{"Open":8.57,"Close":8.9,"High":8.91,"Low":8.51,"TurnoverRate":1.36,"Amount":63524679.0,"Average":9.114144966211853},{"Open":8.88,"Close":8.83,"High":8.94,"Low":8.76,"TurnoverRate":0.75,"Amount":35303266.0,"Average":9.142607862433314},{"Open":8.8,"Close":8.85,"High":8.9,"Low":8.66,"TurnoverRate":0.64,"Amount":29685058.0,"Average":9.08438901979986},{"Open":8.72,"Close":8.81,"High":8.99,"Low":8.72,"TurnoverRate":0.87,"Amount":40939363.0,"Average":9.20979101052821},{"Open":8.84,"Close":9.17,"High":9.35,"Low":8.75,"TurnoverRate":2.4,"Amount":115766764.0,"Average":9.404133482802878},{"Open":9.16,"Close":8.93,"High":9.16,"Low":8.82,"TurnoverRate":1.53,"Amount":73016825.0,"Average":9.268329292595931},{"Open":8.89,"Close":9.08,"High":9.2,"Low":8.85,"TurnoverRate":1.02,"Amount":49149768.0,"Average":9.37918974104536},{"Open":9.06,"Close":8.96,"High":9.25,"Low":8.92,"TurnoverRate":1.0,"Amount":48377068.0,"Average":9.387954435194349}]
[{"Open":10.15,"Close":10.18,"High":10.35,"Low":10.15,"TurnoverRate":0.96,"Amount":51967797.0,"Average":10.52789534459706},{"Open":10.19,"Close":10.03,"High":10.32,"Low":10.0,"TurnoverRate":1.22,"Amount":65521647.0,"Average":10.462371379299332},{"Open":10.04,"Close":10.15,"High":10.43,"Low":9.93,"TurnoverRate":1.48,"Amount":79576319.0,"Average":10.482291905420537},{"Open":10.13,"Close":10.64,"High":10.67,"Low":10.1,"TurnoverRate":2.23,"Amount":123552492.0,"Average":10.809208157266214},{"Open":10.69,"Close":10.67,"High":10.69,"Low":10.46,"TurnoverRate":1.21,"Amount":67390690.0,"Average":10.88544315043047},{"Open":10.59,"Close":10.96,"High":10.99,"Low":10.49,"TurnoverRate":1.73,"Amount":98856159.0,"Average":11.13282644683942},{"Open":11.0,"Close":11.19,"High":11.64,"Low":11.0,"TurnoverRate":3.77,"Amount":225966402.0,"Average":11.663323818912879},{"Open":11.18,"Close":11.09,"High":11.24,"Low":10.88,"TurnoverRate":1.97,"Amount":115256768.0,"Average":11.374958598568961},{"Open":10.99,"Close":10.87,"High":11.04,"Low":10.77,"TurnoverRate":1.48,"Amount":84787101.0,"Average":11.190652931394029},{"Open":10.87,"Close":10.81,"High":10.96,"Low":10.73,"TurnoverRate":1.03,"Amount":58908665.0,"Average":11.131855288270753},{"Open":10.78,"Close":10.63,"High":10.78,"Low":10.45,"TurnoverRate":1.57,"Amount":88035184.0,"Average":10.902189969040247},{"Open":10.59,"Close":10.64,"High":11.07,"Low":10.51,"TurnoverRate":1.55,"Amount":88618628.0,"Average":11.135511547837451},{"Open":10.64,"Close":10.37,"High":10.68,"Low":10.22,"TurnoverRate":1.34,"Amount":73730920.0,"Average":10.695405950360474},{"Open":10.35,"Close":10.6,"High":10.63,"Low":10.11,"TurnoverRate":1.33,"Amount":72831791.0,"Average":10.691375913801709},{"Open":10.6,"Close":10.43,"High":10.62,"Low":10.41,"TurnoverRate":0.86,"Amount":47625279.0,"Average":10.791307864863027},{"Open":10.41,"Close":10.64,"High":10.65,"Low":10.39,"TurnoverRate":1.34,"Amount":74783159.0,"Average":10.880399086306232},{"Open":10.42,"Close":9.65,"High":10.46,"Low":9.64,"TurnoverRate":2.13,"Amount":110500932.0,"Average":10.124974298358943},{"Open":9.65,"Close":9.37,"High":9.65,"Low":9.36,"TurnoverRate":1.35,"Amount":67701881.0,"Average":9.752644232846915},{"Open":9.37,"Close":9.42,"High":9.45,"Low":9.16,"TurnoverRate":1.03,"Amount":50924146.0,"Average":9.597826152512345},{"Open":9.38,"Close":9.3,"High":9.44,"Low":9.22,"TurnoverRate":0.75,"Amount":37365404.0,"Average":9.643929281197574},{"Open":9.33,"Close":9.37,"High":9.43,"Low":9.23,"TurnoverRate":0.55,"Amount":27510153.0,"Average":9.663875013173147},{"Open":9.35,"Close":9.33,"High":9.47,"Low":9.29,"TurnoverRate":0.68,"Amount":33735670.0,"Average":9.67192373853211},{"Open":9.3,"Close":9.24,"High":9.33,"Low":9.17,"TurnoverRate":0.78,"Amount":38369642.0,"Average":9.539703637403347},{"Open":9.2,"Close":9.09,"High":9.2,"Low":8.95,"TurnoverRate":1.4,"Amount":67301968.0,"Average":9.338027832891651},{"Open":9.04,"Close":9.22,"High":9.27,"Low":9.03,"TurnoverRate":0.8,"Amount":38874254.0,"Average":9.471591745242794},{"Open":9.22,"Close":9.25,"High":9.29,"Low":9.1,"TurnoverRate":0.55,"Amount":27014151.0,"Average":9.505331104855735},{"Open":9.26,"Close":9.06,"High":9.26,"Low":9.04,"TurnoverRate":0.68,"Amount":32734894.0,"Average":9.408200839225154},{"Open":9.08,"Close":9.17,"High":9.23,"Low":9.07,"TurnoverRate":0.5,"Amount":24372006.0,"Average":9.480688528416385},{"Open":9.19,"Close":9.28,"High":9.33,"Low":9.17,"TurnoverRate":0.66,"Amount":32619529.0,"Average":9.56865033734233},{"Open":9.33,"Close":9.4,"High":9.44,"Low":9.27,"TurnoverRate":0.81,"Amount":40034090.0,"Average":9.681762998790811}]	[{"Open":9.41,"Close":9.4,"High":9.46,"Low":9.33,"TurnoverRate":0.62,"Amount":30854519.0,"Average":9.698104353292472},{"Open":9.39,"Close":9.42,"High":9.49,"Low":9.34,"TurnoverRate":0.61,"Amount":30689626.0,"Average":9.729765392175512},{"Open":9.43,"Close":9.33,"High":9.44,"Low":9.3,"TurnoverRate":0.56,"Amount":27696569.0,"Average":9.67599531861375},{"Open":9.28,"Close":9.33,"High":9.34,"Low":9.12,"TurnoverRate":0.63,"Amount":30791760.0,"Average":9.530102135561746},{"Open":9.29,"Close":9.46,"High":9.47,"Low":9.26,"TurnoverRate":0.64,"Amount":31730602.0,"Average":9.692284806646711},{"Open":9.46,"Close":9.42,"High":9.49,"Low":9.36,"TurnoverRate":0.43,"Amount":21371986.0,"Average":9.722051585315926},{"Open":9.47,"Close":9.42,"High":9.54,"Low":9.41,"TurnoverRate":0.48,"Amount":23913924.0,"Average":9.785548735575743},{"Open":9.44,"Close":9.36,"High":9.44,"Low":9.29,"TurnoverRate":0.53,"Amount":26437146.0,"Average":9.653525889140436},{"Open":9.37,"Close":9.55,"High":9.58,"Low":9.31,"TurnoverRate":0.73,"Amount":36756576.0,"Average":9.77256620227587},{"Open":9.55,"Close":9.53,"High":9.64,"Low":9.49,"TurnoverRate":0.5,"Amount":25235581.0,"Average":9.865356137607506}]
[{"Open":7.98,"Close":8.33,"High":8.44,"Low":7.96,"TurnoverRate":1.0,"Amount":43831747.0,"Average":8.564568173824691},{"Open":8.39,"Close":8.41,"High":8.43,"Low":8.2,"TurnoverRate":0.51,"Amount":22587339.0,"Average":8.658465519224135},{"Open":8.35,"Close":8.42,"High":8.46,"Low":8.32,"TurnoverRate":0.3,"Amount":13371143.0,"Average":8.717089119238542},{"Open":8.44,"Close":8.47,"High":8.48,"Low":8.36,"TurnoverRate":0.28,"Amount":12413629.0,"Average":8.729083046199282},{"Open":8.47,"Close":8.46,"High":8.53,"Low":8.38,"TurnoverRate":0.31,"Amount":13804478.0,"Average":8.749193814171631},{"Open":8.44,"Close":8.47,"High":8.52,"Low":8.4,"TurnoverRate":0.24,"Amount":10848956.0,"Average":8.772504245168594},{"Open":8.48,"Close":8.56,"High":8.6,"Low":8.43,"TurnoverRate":0.3,"Amount":13563930.0,"Average":8.838739736739216},{"Open":8.53,"Close":8.71,"High":8.81,"Low":8.51,"TurnoverRate":0.5,"Amount":22873966.0,"Average":9.000183356285659},{"Open":8.71,"Close":8.51,"High":8.78,"Low":8.49,"TurnoverRate":0.51,"Amount":23251975.0,"Average":8.943067307692308},{"Open":8.5,"Close":8.64,"High":8.69,"Low":8.49,"TurnoverRate":0.39,"Amount":17721441.0,"Average":8.911516142009454},{"Open":8.59,"Close":8.61,"High":8.65,"Low":8.55,"TurnoverRate":0.2,"Amount":9306963.0,"Average":8.912154553289284},{"Open":8.61,"Close":8.69,"High":8.7,"Low":8.48,"TurnoverRate":0.37,"Amount":16965060.0,"Average":8.90087093389297},{"Open":8.68,"Close":8.91,"High":8.96,"Low":8.68,"TurnoverRate":0.63,"Amount":29823032.0,"Average":9.204355421128977},{"Open":8.92,"Close":8.89,"High":8.99,"Low":8.85,"TurnoverRate":0.32,"Amount":15179352.0,"Average":9.20741962877593},{"Open":8.88,"Close":8.99,"High":9.07,"Low":8.86,"TurnoverRate":0.58,"Amount":27792394.0,"Average":9.307566644340255},{"Open":8.99,"Close":9.19,"High":9.25,"Low":8.9,"TurnoverRate":0.98,"Amount":47278702.0,"Average":9.433665622443483},{"Open":9.19,"Close":9.14,"High":9.24,"Low":9.03,"TurnoverRate":0.65,"Amount":31427521.0,"Average":9.43656047321643},{"Open":9.14,"Close":9.32,"High":9.36,"Low":9.08,"TurnoverRate":0.75,"Amount":36860493.0,"Average":9.570673780962768},{"Open":9.29,"Close":9.35,"High":9.41,"Low":9.22,"TurnoverRate":0.61,"Amount":29972774.0,"Average":9.635379175105282},{"Open":9.41,"Close":9.33,"High":9.47,"Low":9.29,"TurnoverRate":0.72,"Amount":35886813.0,"Average":9.677429819593884},{"Open":9.33,"Close":9.21,"High":9.37,"Low":9.15,"TurnoverRate":0.77,"Amount":37611576.0,"Average":9.531570197668525},{"Open":9.17,"Close":9.44,"High":9.48,"Low":9.15,"TurnoverRate":0.93,"Amount":46154450.0,"Average":9.696109325434339},{"Open":9.42,"Close":9.42,"High":9.5,"Low":9.37,"TurnoverRate":0.58,"Amount":28736941.0,"Average":9.735725514110513},{"Open":9.44,"Close":9.48,"High":9.62,"Low":9.39,"TurnoverRate":0.81,"Amount":40643305.0,"Average":9.819595312877507},{"Open":9.47,"Close":9.53,"High":9.61,"Low":9.41,"TurnoverRate":0.64,"Amount":32373340.0,"Average":9.812779242823801},{"Open":9.54,"Close":9.72,"High":9.72,"Low":9.47,"TurnoverRate":1.04,"Amount":52984755.0,"Average":9.952805432414156},{"Open":9.77,"Close":9.81,"High":10.36,"Low":9.73,"TurnoverRate":2.59,"Amount":137244021.0,"Average":10.327252417321946},{"Open":9.5,"Close":9.17,"High":9.52,"Low":9.17,"TurnoverRate":2.29,"Amount":112607136.0,"Average":9.56624467985694},{"Open":9.17,"Close":9.11,"High":9.33,"Low":9.08,"TurnoverRate":0.95,"Amount":46376721.0,"Average":9.498560368663595},{"Open":9.14,"Close":9.03,"High":9.14,"Low":8.87,"TurnoverRate":0.7,"Amount":33204760.0,"Average":9.283370610601654}]	[{"Open":9.01,"Close":8.95,"High":9.21,"Low":8.85,"TurnoverRate":1.12,"Amount":53752218.0,"Average":9.3530917000174},{"Open":8.97,"Close":8.91,"High":9.01,"Low":8.7,"TurnoverRate":1.04,"Amount":48950638.0,"Average":9.14076747833881},{"Open":8.88,"Close":8.78,"High":8.9,"Low":8.64,"TurnoverRate":0.7,"Amount":32314012.0,"Average":9.057633142729005},{"Open":8.79,"Close":9.06,"High":9.07,"Low":8.78,"TurnoverRate":0.93,"Amount":44278641.0,"Average":9.265640118858292},{"Open":9.03,"Close":9.0,"High":9.15,"Low":8.95,"TurnoverRate":0.78,"Amount":37475983.0,"Average":9.356131069779053},{"Open":9.0,"Close":8.82,"High":9.04,"Low":8.69,"TurnoverRate":0.64,"Amount":29922530.0,"Average":9.11771893473094},{"Open":8.79,"Close":9.04,"High":9.05,"Low":8.74,"TurnoverRate":0.53,"Amount":25193362.0,"Average":9.22495862321494},{"Open":8.97,"Close":8.88,"High":9.02,"Low":8.85,"TurnoverRate":0.51,"Amount":24259115.0,"Average":9.240159594728423},{"Open":8.96,"Close":8.83,"High":9.03,"Low":8.81,"TurnoverRate":0.45,"Amount":21248693.0,"Average":9.191803867283816},{"Open":8.9,"Close":8.97,"High":9.15,"Low":8.9,"TurnoverRate":0.82,"Amount":39166142.0,"Average":9.349312995321302}]
[{"Open":8.75,"Close":8.59,"High":8.76,"Low":8.59,"TurnoverRate":0.34,"Amount":15505291.0,"Average":8.97868492674735},{"Open":8.65,"Close":8.68,"High":8.72,"Low":8.62,"TurnoverRate":0.29,"Amount":13375607.0,"Average":8.972100214649853},{"Open":8.69,"Close":8.73,"High":8.76,"Low":8.63,"TurnoverRate":0.3,"Amount":13807363.0,"Average":9.00030180561893},{"Open":8.74,"Close":8.83,"High":8.88,"Low":8.73,"TurnoverRate":0.45,"Amount":21151032.0,"Average":9.136909585727246},{"Open":8.79,"Close":8.99,"High":9.0,"Low":8.77,"TurnoverRate":0.49,"Amount":23399608.0,"Average":9.225155923516656},{"Open":8.97,"Close":8.95,"High":9.06,"Low":8.86,"TurnoverRate":0.4,"Amount":19067925.0,"Average":9.251334238998593},{"Open":8.89,"Close":8.94,"High":9.0,"Low":8.86,"TurnoverRate":0.24,"Amount":11550886.0,"Average":9.239969602431806},{"Open":8.96,"Close":8.97,"High":9.02,"Low":8.89,"TurnoverRate":0.27,"Amount":12813956.0,"Average":9.259976875270993},{"Open":8.97,"Close":8.95,"High":9.01,"Low":8.89,"TurnoverRate":0.22,"Amount":10312846.0,"Average":9.230975653419263},{"Open":8.94,"Close":8.83,"High":8.94,"Low":8.82,"TurnoverRate":0.22,"Amount":10510325.0,"Average":9.16411631354085},{"Open":8.79,"Close":8.83,"High":8.91,"Low":8.74,"TurnoverRate":0.3,"Amount":13840669.0,"Average":9.135152135172596},{"Open":8.8,"Close":9.13,"High":9.13,"Low":8.8,"TurnoverRate":0.66,"Amount":31718596.0,"Average":9.359278843316613},{"Open":9.19,"Close":9.14,"High":9.25,"Low":9.11,"TurnoverRate":0.57,"Amount":27845888.0,"Average":9.479451234042553},{"Open":9.13,"Close":8.97,"High":9.16,"Low":8.95,"TurnoverRate":0.38,"Amount":18220579.0,"Average":9.318559300363116},{"Open":8.97,"Close":9.08,"High":9.22,"Low":8.93,"TurnoverRate":0.49,"Amount":23474000.0,"Average":9.393357342937176},{"Open":9.12,"Close":9.24,"High":9.24,"Low":9.02,"TurnoverRate":0.47,"Amount":22933800.0,"Average":9.446330010709284},{"Open":9.21,"Close":9.21,"High":9.27,"Low":9.16,"TurnoverRate":0.27,"Amount":13203417.0,"Average":9.52352639930756},{"Open":9.16,"Close":9.38,"High":9.43,"Low":9.09,"TurnoverRate":0.83,"Amount":40894492.0,"Average":9.59491612116093},{"Open":9.34,"Close":9.46,"High":9.55,"Low":9.29,"TurnoverRate":0.73,"Amount":36702518.0,"Average":9.762346526226194},{"Open":9.45,"Close":9.46,"High":9.51,"Low":9.39,"TurnoverRate":0.41,"Amount":20762826.0,"Average":9.767524109705038},{"Open":9.45,"Close":9.81,"High":9.86,"Low":9.38,"TurnoverRate":1.3,"Amount":66801477.0,"Average":9.99887395410798},{"Open":9.81,"Close":9.59,"High":10.11,"Low":9.54,"TurnoverRate":1.73,"Amount":88850300.0,"Average":10.022820593809223},{"Open":9.59,"Close":9.7,"High":9.79,"Low":9.54,"TurnoverRate":0.89,"Amount":45444096.0,"Average":9.978283380541466},{"Open":9.7,"Close":9.47,"High":9.78,"Low":9.45,"TurnoverRate":0.77,"Amount":39086337.0,"Average":9.912842252092316},{"Open":9.43,"Close":9.51,"High":9.56,"Low":9.24,"TurnoverRate":0.7,"Amount":35252702.0,"Average":9.756912900279538},{"Open":9.57,"Close":9.56,"High":9.74,"Low":9.5,"TurnoverRate":1.12,"Amount":57007446.0,"Average":9.928670254454255},{"Open":9.59,"Close":10.04,"High":10.13,"Low":9.54,"TurnoverRate":1.97,"Amount":103916035.0,"Average":10.258853930143937},{"Open":10.04,"Close":10.06,"High":10.1,"Low":9.94,"TurnoverRate":1.11,"Amount":59091958.0,"Average":10.3360021689318},{"Open":9.99,"Close":9.56,"High":10.06,"Low":9.51,"TurnoverRate":1.62,"Amount":83185415.0,"Average":10.020528217791965},{"Open":9.64,"Close":9.67,"High":9.81,"Low":9.57,"TurnoverRate":1.03,"Amount":52533323.0,"Average":9.965346953486607}]	[{"Open":9.7,"Close":9.61,"High":9.93,"Low":9.5,"TurnoverRate":1.18,"Amount":60016305.0,"Average":9.934500595908098},{"Open":9.64,"Close":9.91,"High":9.99,"Low":9.51,"TurnoverRate":1.64,"Amount":85300138.0,"Average":10.162642282718771},{"Open":9.84,"Close":9.83,"High":9.99,"Low":9.79,"TurnoverRate":0.95,"Amount":49563386.0,"Average":10.182095445487603},{"Open":10.2,"Close":9.84,"High":10.31,"Low":9.81,"TurnoverRate":3.05,"Amount":160825962.0,"Average":10.280229222331599},{"Open":9.7,"Close":10.2,"High":10.41,"Low":9.65,"TurnoverRate":2.87,"Amount":153803858.0,"Average":10.4576542261326},{"Open":10.14,"Close":9.96,"High":10.33,"Low":9.87,"TurnoverRate":2.32,"Amount":123270697.0,"Average":10.370385385469596},{"Open":9.9,"Close":9.68,"High":10.08,"Low":9.63,"TurnoverRate":1.7,"Amount":88152297.0,"Average":10.081000068615342},{"Open":9.64,"Close":9.37,"High":9.64,"Low":9.29,"TurnoverRate":1.16,"Amount":57785671.0,"Average":9.713510001680955},{"Open":9.39,"Close":10.33,"High":10.34,"Low":9.39,"TurnoverRate":4.55,"Amount":245205090.0,"Average":10.488127959348654},{"Open":10.08,"Close":10.11,"High":10.26,"Low":9.83,"TurnoverRate":3.97,"Amount":210553502.0,"Average":10.340156364332824}]
[{"Open":11.18,"Close":10.86,"High":11.3,"Low":10.86,"TurnoverRate":1.68,"Amount":97391822.0,"Average":11.327396457274451},{"Open":10.83,"Close":10.94,"High":10.97,"Low":10.36,"TurnoverRate":2.1,"Amount":118551469.0,"Average":10.990522495295131},{"Open":10.82,"Close":10.41,"High":10.85,"Low":10.3,"TurnoverRate":1.87,"Amount":104251211.0,"Average":10.86651910608935},{"Open":10.42,"Close":11.38,"High":11.48,"Low":10.34,"TurnoverRate":4.44,"Amount":261611784.0,"Average":11.484527052832592},{"Open":11.23,"Close":10.89,"High":11.32,"Low":10.86,"TurnoverRate":3.02,"Amount":177055867.0,"Average":11.409782702556402},{"Open":10.96,"Close":11.04,"High":11.31,"Low":10.72,"TurnoverRate":2.27,"Amount":132646844.0,"Average":11.363073970959867},{"Open":10.87,"Close":10.71,"High":11.31,"Low":10.69,"TurnoverRate":2.23,"Amount":129410871.0,"Average":11.28206015430888},{"Open":10.6,"Close":11.27,"High":11.57,"Low":10.49,"TurnoverRate":3.3,"Amount":194411398.0,"Average":11.465234657891322},{"Open":11.18,"Close":11.11,"High":11.67,"Low":10.99,"TurnoverRate":3.34,"Amount":198235951.0,"Average":11.578864577553226},{"Open":11.16,"Close":11.59,"High":11.75,"Low":10.85,"TurnoverRate":4.92,"Amount":294516784.0,"Average":11.660613681534917},{"Open":11.44,"Close":10.51,"High":11.49,"Low":10.4,"TurnoverRate":5.16,"Amount":293990928.0,"Average":11.103634399667635},{"Open":10.18,"Close":9.95,"High":10.26,"Low":9.82,"TurnoverRate":3.22,"Amount":170712374.0,"Average":10.340251006995972},{"Open":9.64,"Close":9.33,"High":9.8,"Low":9.29,"TurnoverRate":3.07,"Amount":155466129.0,"Average":9.863913622780135},{"Open":9.45,"Close":8.87,"High":9.57,"Low":8.77,"TurnoverRate":3.0,"Amount":146077557.0,"Average":9.497952327388344},{"Open":8.59,"Close":9.13,"High":9.14,"Low":8.52,"TurnoverRate":2.48,"Amount":116377150.0,"Average":9.125687109396441},{"Open":8.99,"Close":9.56,"High":10.07,"Low":8.84,"TurnoverRate":2.78,"Amount":138164159.0,"Average":9.696615059619473},{"Open":9.49,"Close":9.71,"High":9.82,"Low":9.25,"TurnoverRate":2.42,"Amount":122510118.0,"Average":9.865447854341646},{"Open":9.5,"Close":9.44,"High":9.6,"Low":9.1,"TurnoverRate":2.09,"Amount":103907168.0,"Average":9.678387481371088},{"Open":9.09,"Close":8.83,"High":9.16,"Low":8.75,"TurnoverRate":2.11,"Amount":100548457.0,"Average":9.27688603694204},{"Open":8.85,"Close":8.92,"High":9.04,"Low":8.75,"TurnoverRate":1.23,"Amount":58201654.0,"Average":9.18441754773552},{"Open":8.78,"Close":9.12,"High":9.19,"Low":8.68,"TurnoverRate":1.62,"Amount":77589139.0,"Average":9.307718210172744},{"Open":9.13,"Close":9.32,"High":9.57,"Low":9.12,"TurnoverRate":2.2,"Amount":109521737.0,"Average":9.70318032815933},{"Open":9.23,"Close":9.45,"High":9.51,"Low":9.14,"TurnoverRate":1.16,"Amount":57792789.0,"Average":9.671300266077614},{"Open":9.44,"Close":9.46,"High":9.52,"Low":9.23,"TurnoverRate":1.27,"Amount":62936606.0,"Average":9.685982116749004},{"Open":9.47,"Close":9.66,"High":9.87,"Low":9.41,"TurnoverRate":1.67,"Amount":85058401.0,"Average":9.952308637352866},{"Open":9.59,"Close":9.59,"High":9.67,"Low":9.42,"TurnoverRate":1.03,"Amount":51759639.0,"Average":9.8336922200057},{"Open":9.59,"Close":9.62,"High":9.75,"Low":9.47,"TurnoverRate":1.03,"Amount":52677649.0,"Average":9.919153595571204},{"Open":9.46,"Close":9.53,"High":9.65,"Low":9.38,"TurnoverRate":0.9,"Amount":45164734.0,"Average":9.813300451938119},{"Open":9.58,"Close":9.73,"High":9.85,"Low":9.49,"TurnoverRate":1.47,"Amount":75510565.0,"Average":10.00988453788642},{"Open":9.69,"Close":9.68,"High":9.74,"Low":9.52,"TurnoverRate":0.95,"Amount":48556612.0,"Average":9.92795027500051}]	[{"Open":9.67,"Close":9.41,"High":9.85,"Low":9.39,"TurnoverRate":1.45,"Amount":73831638.0,"Average":9.942182033638113},{"Open":9.4,"Close":9.64,"High":9.7,"Low":9.3,"TurnoverRate":1.64,"Amount":83126977.0,"Average":9.857694095604018},{"Open":9.64,"Close":9.81,"High":9.84,"Low":9.51,"TurnoverRate":1.33,"Amount":68531759.0,"Average":10.031141995638109},{"Open":9.84,"Close":9.86,"High":9.99,"Low":9.74,"TurnoverRate":1.26,"Amount":65658514.0,"Average":10.183877592170365},{"Open":9.97,"Close":10.14,"High":10.27,"Low":9.94,"TurnoverRate":2.02,"Amount":107702786.0,"Average":10.401644325117823},{"Open":10.18,"Close":10.33,"High":10.36,"Low":9.99,"TurnoverRate":1.63,"Amount":88254861.0,"Average":10.519429896182224},{"Open":10.34,"Close":10.32,"High":10.64,"Low":10.19,"TurnoverRate":1.69,"Amount":92846412.0,"Average":10.694496699955078},{"Open":10.37,"Close":10.12,"High":10.39,"Low":9.99,"TurnoverRate":1.1,"Amount":58802622.0,"Average":10.421192712579307},{"Open":10.12,"Close":10.19,"High":10.22,"Low":9.95,"TurnoverRate":1.62,"Amount":86593418.0,"Average":10.419258804702258},{"Open":10.19,"Close":10.01,"High":10.39,"Low":9.88,"TurnoverRate":2.1,"Amount":112483266.0,"Average":10.411261199555721}]
[{"Open":9.72,"Close":9.61,"High":9.89,"Low":9.56,"TurnoverRate":0.9,"Amount":46044836.0,"Average":9.923028317744924},{"Open":9.66,"Close":9.8,"High":9.8,"Low":9.53,"TurnoverRate":0.86,"Amount":43601081.0,"Average":9.867623455393112},{"Open":9.78,"Close":9.85,"High":9.85,"Low":9.69,"TurnoverRate":0.53,"Amount":27244990.0,"Average":9.969989387784974},{"Open":9.69,"Close":9.73,"High":9.75,"Low":9.54,"TurnoverRate":0.84,"Amount":42734778.0,"Average":9.876762965702136},{"Open":9.76,"Close":9.63,"High":9.77,"Low":9.57,"TurnoverRate":0.9,"Amount":45637068.0,"Average":9.84321197480804},{"Open":9.64,"Close":9.57,"High":9.64,"Low":9.53,"TurnoverRate":0.58,"Amount":29234105.0,"Average":9.7750041796235},{"Open":9.58,"Close":9.73,"High":9.76,"Low":9.57,"TurnoverRate":0.82,"Amount":41530649.0,"Average":9.895082080484144},{"Open":9.73,"Close":9.83,"High":9.88,"Low":9.64,"TurnoverRate":1.07,"Amount":55020818.0,"Average":10.009244678915772},{"Open":9.82,"Close":9.77,"High":9.82,"Low":9.74,"TurnoverRate":0.58,"Amount":29547094.0,"Average":9.980103357427549},{"Open":9.88,"Close":9.83,"High":9.91,"Low":9.74,"TurnoverRate":0.71,"Amount":36414809.0,"Average":10.014798547894722},{"Open":9.83,"Close":9.93,"High":9.94,"Low":9.76,"TurnoverRate":0.66,"Amount":34149327.0,"Average":10.089619748271582},{"Open":9.91,"Close":9.83,"High":9.92,"Low":9.77,"TurnoverRate":0.6,"Amount":30990382.0,"Average":10.038996436669906},{"Open":9.79,"Close":9.76,"High":9.86,"Low":9.74,"TurnoverRate":0.51,"Amount":26370645.0,"Average":10.016197584320874},{"Open":9.79,"Close":9.91,"High":9.98,"Low":9.69,"TurnoverRate":0.87,"Amount":45263126.0,"Average":10.0916628021047},{"Open":9.99,"Close":10.04,"High":10.15,"Low":9.87,"TurnoverRate":0.98,"Amount":51595289.0,"Average":10.210014841492857},{"Open":10.04,"Close":10.07,"High":10.23,"Low":9.92,"TurnoverRate":1.25,"Amount":65745769.0,"Average":10.276148267400242},{"Open":10.07,"Close":10.0,"High":10.13,"Low":9.91,"TurnoverRate":0.87,"Amount":45658189.0,"Average":10.209563516021555},{"Open":9.99,"Close":10.19,"High":10.29,"Low":9.99,"TurnoverRate":1.27,"Amount":67990752.0,"Average":10.417963011200834},{"Open":10.09,"Close":10.37,"High":10.44,"Low":10.02,"TurnoverRate":1.25,"Amount":67364334.0,"Average":10.507945030261434},{"Open":10.33,"Close":10.41,"High":10.44,"Low":10.29,"TurnoverRate":0.89,"Amount":48159307.0,"Average":10.587255320084418},{"Open":10.39,"Close":10.45,"High":10.54,"Low":10.32,"TurnoverRate":1.4,"Amount":76595512.0,"Average":10.663888509891823},{"Open":10.46,"Close":10.16,"High":10.54,"Low":10.06,"TurnoverRate":1.16,"Amount":62216728.0,"Average":10.482314250092664},{"Open":10.16,"Close":10.19,"High":10.22,"Low":10.0,"TurnoverRate":0.85,"Amount":44974796.0,"Average":10.307518621227054},{"Open":10.14,"Close":10.1,"High":10.23,"Low":9.99,"TurnoverRate":0.77,"Amount":40584328.0,"Average":10.289100496907007},{"Open":10.11,"Close":10.31,"High":10.34,"Low":10.01,"TurnoverRate":0.86,"Amount":46357082.0,"Average":10.442665795638854},{"Open":10.3,"Close":10.27,"High":10.44,"Low":10.15,"TurnoverRate":0.75,"Amount":40379956.0,"Average":10.492660846065897},{"Open":10.28,"Close":10.59,"High":10.64,"Low":10.28,"TurnoverRate":1.54,"Amount":84983680.0,"Average":10.735413455951088},{"Open":10.47,"Close":10.53,"High":10.61,"Low":10.28,"TurnoverRate":1.13,"Amount":61527867.0,"Average":10.641645681275728},{"Open":10.54,"Close":10.66,"High":10.75,"Low":10.37,"TurnoverRate":1.03,"Amount":57217247.0,"Average":10.815092524336075},{"Open":10.54,"Close":10.63,"High":10.68,"Low":10.45,"TurnoverRate":0.72,"Amount":39941580.0,"Average":10.791521668648006}]	[{"Open":10.69,"Close":10.75,"High":10.76,"Low":10.47,"TurnoverRate":1.13,"Amount":62876440.0,"Average":10.847872744211726},{"Open":10.69,"Close":10.44,"High":10.89,"Low":10.42,"TurnoverRate":1.46,"Amount":81428999.0,"Average":10.899781680431552},{"Open":10.47,"Close":10.74,"High":10.79,"Low":10.39,"TurnoverRate":1.59,"Amount":88574129.0,"Average":10.877467364206854},{"Open":10.79,"Close":10.7,"High":10.79,"Low":10.54,"TurnoverRate":1.03,"Amount":57543994.0,"Average":10.8643269267077},{"Open":10.64,"Close":10.54,"High":10.66,"Low":10.24,"TurnoverRate":1.01,"Amount":55370842.0,"Average":10.68914538329376},{"Open":10.41,"Close":10.31,"High":10.59,"Low":10.24,"TurnoverRate":0.97,"Amount":52555295.0,"Average":10.572591482427729},{"Open":10.27,"Close":10.04,"High":10.44,"Low":10.03,"TurnoverRate":0.92,"Amount":49081456.0,"Average":10.425118096856414},{"Open":9.98,"Close":10.28,"High":10.51,"Low":9.94,"TurnoverRate":1.23,"Amount":66311761.0,"Average":10.523337829688641},{"Open":10.34,"Close":10.86,"High":10.91,"Low":10.06,"TurnoverRate":2.1,"Amount":116604792.0,"Average":10.824904798596348},{"Open":10.86,"Close":10.47,"High":10.86,"Low":10.45,"TurnoverRate":1.08,"Amount":60128699.0,"Average":10.839468380444188}]
[{"Open":12.39,"Close":11.93,"High":12.64,"Low":11.81,"TurnoverRate":4.18,"Amount":264829874.0,"Average":12.342986031814092},{"Open":12.01,"Close":12.18,"High":12.44,"Low":11.91,"TurnoverRate":2.78,"Amount":176484173.0,"Average":12.352348066491688},{"Open":12.42,"Close":12.11,"High":12.49,"Low":11.95,"TurnoverRate":2.27,"Amount":144676626.0,"Average":12.409221017600439},{"Open":12.17,"Close":12.36,"High":12.92,"Low":12.1,"TurnoverRate":2.74,"Amount":178975293.0,"Average":12.728308608084658},{"Open":12.26,"Close":12.68,"High":12.89,"Low":12.18,"TurnoverRate":3.34,"Amount":218752090.0,"Average":12.755075159473359},{"Open":12.64,"Close":12.6,"High":12.82,"Low":12.09,"TurnoverRate":3.13,"Amount":203532831.0,"Average":12.673592804303969},{"Open":12.48,"Close":12.22,"High":12.55,"Low":12.06,"TurnoverRate":2.7,"Amount":172651851.0,"Average":12.47881197779641},{"Open":12.19,"Close":12.15,"High":12.4,"Low":12.05,"TurnoverRate":2.26,"Amount":144050801.0,"Average":12.413143036872992},{"Open":12.15,"Close":12.39,"High":12.62,"Low":12.09,"TurnoverRate":2.86,"Amount":185340667.0,"Average":12.623408253475272},{"Open":12.36,"Close":12.76,"High":12.97,"Low":12.28,"TurnoverRate":3.28,"Amount":217162693.0,"Average":12.897638174540011},{"Open":12.66,"Close":12.4,"High":12.7,"Low":12.36,"TurnoverRate":2.04,"Amount":132598868.0,"Average":12.679907816474458},{"Open":12.32,"Close":12.52,"High":12.67,"Low":12.2,"TurnoverRate":1.68,"Amount":108988473.0,"Average":12.665567279868915},{"Open":12.28,"Close":12.24,"High":12.56,"Low":12.17,"TurnoverRate":1.64,"Amount":105529650.0,"Average":12.53395688580082},{"Open":12.16,"Close":12.0,"High":12.3,"Low":11.92,"TurnoverRate":1.7,"Amount":107089854.0,"Average":12.255507947952072},{"Open":12.05,"Close":12.12,"High":12.25,"Low":12.01,"TurnoverRate":1.28,"Amount":81287189.0,"Average":12.347858759550972},{"Open":12.19,"Close":11.94,"High":12.22,"Low":11.92,"TurnoverRate":1.46,"Amount":92224179.0,"Average":12.276423864861627},{"Open":11.89,"Close":11.96,"High":12.22,"Low":11.85,"TurnoverRate":1.4,"Amount":87659599.0,"Average":12.232197786863514},{"Open":11.99,"Close":12.61,"High":12.87,"Low":11.84,"TurnoverRate":3.07,"Amount":200996040.0,"Average":12.769355484260348},{"Open":12.74,"Close":12.28,"High":12.75,"Low":11.76,"TurnoverRate":3.46,"Amount":219105931.0,"Average":12.353182704884759},{"Open":12.24,"Close":12.51,"High":12.84,"Low":12.07,"TurnoverRate":4.41,"Amount":288266736.0,"Average":12.734823401557689},{"Open":12.31,"Close":12.1,"High":12.64,"Low":12.0,"TurnoverRate":3.25,"Amount":208091799.0,"Average":12.48046583180395},{"Open":12.09,"Close":12.53,"High":12.83,"Low":11.99,"TurnoverRate":3.57,"Amount":232504629.0,"Average":12.676700361483226},{"Open":12.68,"Close":12.39,"High":12.8,"Low":12.1,"TurnoverRate":3.89,"Amount":249804060.0,"Average":12.520314356026244},{"Open":12.28,"Close":12.33,"High":12.54,"Low":12.12,"TurnoverRate":2.85,"Amount":183663491.0,"Average":12.550206774495534},{"Open":12.32,"Close":12.1,"High":12.41,"Low":11.9,"TurnoverRate":2.96,"Amount":186883262.0,"Average":12.31106922879296},{"Open":12.03,"Close":11.73,"High":12.1,"Low":11.68,"TurnoverRate":3.17,"Amount":195249267.0,"Average":11.995629765247255},{"Open":11.75,"Close":11.87,"High":11.94,"Low":11.71,"TurnoverRate":1.67,"Amount":103374150.0,"Average":12.056559872173173},{"Open":11.85,"Close":11.84,"High":11.99,"Low":11.7,"TurnoverRate":1.39,"Amount":85961248.0,"Average":12.028776849558513},{"Open":11.84,"Close":11.61,"High":11.85,"Low":11.6,"TurnoverRate":1.18,"Amount":72314917.0,"Average":11.890380643888323},{"Open":11.59,"Close":11.48,"High":11.66,"Low":11.44,"TurnoverRate":1.15,"Amount":69242795.0,"Average":11.726129551227773}]	[{"Open":11.49,"Close":11.62,"High":11.65,"Low":11.37,"TurnoverRate":1.26,"Amount":76223899.0,"Average":11.771485336586721},{"Open":11.71,"Close":11.6,"High":11.96,"Low":11.58,"TurnoverRate":1.43,"Amount":87292092.0,"Average":11.873082792671482},{"Open":11.64,"Close":12.3,"High":12.34,"Low":11.6,"TurnoverRate":3.47,"Amount":217745460.0,"Average":12.236809540133638},{"Open":12.28,"Close":12.34,"High":12.46,"Low":12.12,"TurnoverRate":2.66,"Amount":171015074.0,"Average":12.540336286041123},{"Open":12.31,"Close":12.46,"High":12.64,"Low":12.3,"TurnoverRate":2.1,"Amount":136433155.0,"Average":12.678482947681442},{"Open":12.51,"Close":12.56,"High":12.62,"Low":12.29,"TurnoverRate":1.65,"Amount":107920350.0,"Average":12.712364831436851},{"Open":12.85,"Close":12.05,"High":12.94,"Low":11.99,"TurnoverRate":3.56,"Amount":227053040.0,"Average":12.435334388538067},{"Open":11.96,"Close":11.62,"High":12.02,"Low":11.51,"TurnoverRate":2.88,"Amount":175958587.0,"Average":11.906712432586056},{"Open":11.67,"Close":11.74,"High":11.74,"Low":11.54,"TurnoverRate":1.88,"Amount":114537602.0,"Average":11.845368068339297},{"Open":11.68,"Close":11.87,"High":11.9,"Low":11.59,"TurnoverRate":1.78,"Amount":109103209.0,"Average":11.948266840427978}]
[{"Open":13.78,"Close":14.06,"High":14.49,"Low":13.64,"TurnoverRate":6.28,"Amount":458837965.0,"Average":14.22572525663404},{"Open":14.17,"Close":14.02,"High":14.27,"Low":13.79,"TurnoverRate":4.08,"Amount":297333457.0,"Average":14.20670057479777},{"Open":13.98,"Close":13.9,"High":14.24,"Low":13.74,"TurnoverRate":3.69,"Amount":267987979.0,"Average":14.145802203254735},{"Open":13.89,"Close":13.93,"High":14.12,"Low":13.67,"TurnoverRate":2.88,"Amount":208174123.0,"Average":14.099352717273515},{"Open":13.79,"Close":14.14,"High":14.31,"Low":13.76,"TurnoverRate":3.97,"Amount":290596276.0,"Average":14.260154282517592},{"Open":14.08,"Close":14.35,"High":14.39,"Low":13.95,"TurnoverRate":3.71,"Amount":274734705.0,"Average":14.436850305568546},{"Open":14.47,"Close":13.95,"High":14.61,"Low":13.74,"TurnoverRate":5.92,"Amount":434833544.0,"Average":14.306558662893993},{"Open":13.91,"Close":13.85,"High":14.07,"Low":13.67,"TurnoverRate":3.68,"Amount":265286756.0,"Average":14.050758768259483},{"Open":13.86,"Close":14.07,"High":14.15,"Low":13.59,"TurnoverRate":4.84,"Amount":350009832.0,"Average":14.07702862382812},{"Open":13.94,"Close":13.48,"High":13.94,"Low":13.08,"TurnoverRate":3.81,"Amount":267193513.0,"Average":13.67628156830629},{"Open":13.52,"Close":13.58,"High":13.65,"Low":13.42,"TurnoverRate":2.47,"Amount":174342208.0,"Average":13.747433960478796},{"Open":13.59,"Close":13.46,"High":13.64,"Low":13.33,"TurnoverRate":1.7,"Amount":119733801.0,"Average":13.698265719384953},{"Open":13.57,"Close":13.75,"High":13.85,"Low":13.34,"TurnoverRate":3.12,"Amount":221461164.0,"Average":13.84634204899276},{"Open":13.59,"Close":13.57,"High":13.62,"Low":13.2,"TurnoverRate":2.69,"Amount":188053400.0,"Average":13.63170065167122},{"Open":13.51,"Close":13.18,"High":13.7,"Low":13.15,"TurnoverRate":2.07,"Amount":144088839.0,"Average":13.579067108970795},{"Open":13.08,"Close":13.27,"High":13.43,"Low":12.81,"TurnoverRate":2.11,"Amount":144730660.0,"Average":13.34833527013816},{"Open":13.24,"Close":12.85,"High":13.29,"Low":12.71,"TurnoverRate":1.84,"Amount":123903042.0,"Average":13.130607871812806},{"Open":13.37,"Close":13.85,"High":14.16,"Low":13.24,"TurnoverRate":5.83,"Amount":421250824.0,"Average":14.069175923637506},{"Open":13.67,"Close":13.84,"High":14.3,"Low":13.51,"TurnoverRate":5.26,"Amount":384454129.0,"Average":14.228449524613158},{"Open":13.84,"Close":14.09,"High":14.24,"Low":13.64,"TurnoverRate":3.39,"Amount":247937569.0,"Average":14.237421057165006},{"Open":13.46,"Close":13.04,"High":13.81,"Low":12.94,"TurnoverRate":5.24,"Amount":361438754.0,"Average":13.443231459888493},{"Open":13.11,"Close":13.23,"High":13.31,"Low":12.77,"TurnoverRate":2.72,"Amount":185418923.0,"Average":13.270845268002205},{"Open":13.16,"Close":13.08,"High":13.3,"Low":12.74,"TurnoverRate":2.25,"Amount":152047470.0,"Average":13.178888291786569},{"Open":13.0,"Close":13.14,"High":13.47,"Low":12.9,"TurnoverRate":2.1,"Amount":144111437.0,"Average":13.369772147436194},{"Open":13.14,"Close":13.29,"High":13.64,"Low":13.04,"TurnoverRate":1.73,"Amount":120237670.0,"Average":13.552487601442742},{"Open":13.19,"Close":13.06,"High":13.46,"Low":13.05,"TurnoverRate":0.99,"Amount":68333298.0,"Average":13.444291026422965},{"Open":13.05,"Close":12.89,"High":13.21,"Low":12.85,"TurnoverRate":1.44,"Amount":97540965.0,"Average":13.220515722418},{"Open":12.81,"Close":13.09,"High":13.1,"Low":12.8,"TurnoverRate":1.09,"Amount":74102998.0,"Average":13.21238776165175},{"Open":13.09,"Close":12.66,"High":13.09,"Low":12.64,"TurnoverRate":1.22,"Amount":81635138.0,"Average":12.9934325459986},{"Open":12.57,"Close":12.53,"High":12.67,"Low":12.47,"TurnoverRate":0.86,"Amount":56576639.0,"Average":12.754551377429099}]	[{"Open":12.5,"Close":12.45,"High":12.59,"Low":12.43,"TurnoverRate":0.67,"Amount":43844544.0,"Average":12.712985386221295},{"Open":12.41,"Close":12.54,"High":12.59,"Low":12.22,"TurnoverRate":0.77,"Amount":49735932.0,"Average":12.633593781751676},{"Open":12.53,"Close":12.77,"High":12.81,"Low":12.33,"TurnoverRate":1.04,"Amount":68688136.0,"Average":12.865356059187114},{"Open":12.74,"Close":12.51,"High":12.78,"Low":12.49,"TurnoverRate":0.56,"Amount":36833786.0,"Average":12.858265028276199},{"Open":12.49,"Close":12.24,"High":12.64,"Low":12.2,"TurnoverRate":0.8,"Amount":51763489.0,"Average":12.568224396639636},{"Open":12.23,"Close":12.18,"High":12.27,"Low":12.0,"TurnoverRate":0.75,"Amount":47557824.0,"Average":12.318445877690575},{"Open":12.19,"Close":12.34,"High":12.43,"Low":12.11,"TurnoverRate":0.51,"Amount":32360856.0,"Average":12.462300612315632},{"Open":12.33,"Close":12.49,"High":12.57,"Low":12.26,"TurnoverRate":0.84,"Amount":54680483.0,"Average":12.654882779050661},{"Open":12.45,"Close":12.7,"High":12.78,"Low":12.43,"TurnoverRate":0.88,"Amount":58312176.0,"Average":12.863074581430746},{"Open":12.67,"Close":13.72,"High":13.81,"Low":12.59,"TurnoverRate":3.55,"Amount":248325507.0,"Average":13.630927279913053}]
[{"Open":13.44,"Close":13.59,"High":13.62,"Low":13.31,"TurnoverRate":2.39,"Amount":168492818.0,"Average":13.716110645295215},{"Open":13.57,"Close":13.3,"High":13.65,"Low":13.24,"TurnoverRate":1.95,"Amount":136204294.0,"Average":13.625198219376783},{"Open":13.27,"Close":13.1,"High":13.3,"Low":13.09,"TurnoverRate":1.43,"Amount":98443881.0,"Average":13.36717282676588},{"Open":13.1,"Close":13.08,"High":13.18,"Low":13.0,"TurnoverRate":0.92,"Amount":62637779.0,"Average":13.28225344048856},{"Open":13.11,"Close":13.14,"High":13.35,"Low":13.03,"TurnoverRate":1.19,"Amount":81298198.0,"Average":13.351650188865166},{"Open":13.27,"Close":13.13,"High":13.27,"Low":13.04,"TurnoverRate":0.77,"Amount":52852034.0,"Average":13.332669206124972},{"Open":13.09,"Close":13.21,"High":13.27,"Low":13.08,"TurnoverRate":0.96,"Amount":65709517.0,"Average":13.40217361153603},{"Open":13.16,"Close":12.83,"High":13.16,"Low":12.82,"TurnoverRate":1.44,"Amount":96849550.0,"Average":13.145689116920488},{"Open":12.82,"Close":13.02,"High":13.06,"Low":12.82,"TurnoverRate":0.88,"Amount":59146381.0,"Average":13.167927733374892},{"Open":13.01,"Close":12.95,"High":13.42,"Low":12.94,"TurnoverRate":1.46,"Amount":100279111.0,"Average":13.373401125573455},{"Open":12.82,"Close":13.2,"High":13.26,"Low":12.77,"TurnoverRate":1.44,"Amount":98539608.0,"Average":13.350984053003103},{"Open":13.22,"Close":13.0,"High":13.23,"Low":12.93,"TurnoverRate":1.07,"Amount":73284466.0,"Average":13.286762274276597},{"Open":12.94,"Close":12.76,"High":12.99,"Low":12.74,"TurnoverRate":0.98,"Amount":65663320.0,"Average":13.028178012341025},{"Open":12.71,"Close":12.86,"High":12.88,"Low":12.52,"TurnoverRate":0.81,"Amount":53595892.0,"Average":12.953376836813613},{"Open":12.86,"Close":12.65,"High":12.91,"Low":12.64,"TurnoverRate":0.66,"Amount":44206127.0,"Average":12.980803699897224},{"Open":12.7,"Close":12.54,"High":12.86,"Low":12.43,"TurnoverRate":1.0,"Amount":65919400.0,"Average":12.816059103723147},{"Open":12.58,"Close":12.54,"High":12.63,"Low":12.27,"TurnoverRate":1.14,"Amount":73941103.0,"Average":12.630005295162613},{"Open":12.47,"Close":12.34,"High":12.52,"Low":12.34,"TurnoverRate":0.65,"Amount":42163796.0,"Average":12.632968600191754},{"Open":12.34,"Close":12.57,"High":12.66,"Low":12.29,"TurnoverRate":1.03,"Amount":67263403.0,"Average":12.703672093374632},{"Open":12.53,"Close":12.28,"High":12.56,"Low":12.23,"TurnoverRate":1.12,"Amount":71968933.0,"Average":12.57428723683061},{"Open":12.84,"Close":12.5,"High":12.96,"Low":12.49,"TurnoverRate":2.27,"Amount":150921432.0,"Average":12.960636861721312},{"Open":12.45,"Close":12.61,"High":12.67,"Low":12.44,"TurnoverRate":1.67,"Amount":109768101.0,"Average":12.77368426564882},{"Open":12.57,"Close":12.4,"High":12.64,"Low":12.36,"TurnoverRate":1.33,"Amount":86601899.0,"Average":12.678891280159288},{"Open":12.41,"Close":12.06,"High":12.44,"Low":12.06,"TurnoverRate":1.64,"Amount":104142156.0,"Average":12.341311370504236},{"Open":12.09,"Close":12.38,"High":12.44,"Low":12.08,"TurnoverRate":1.67,"Amount":106975850.0,"Average":12.513112491373361},{"Open":12.39,"Close":12.65,"High":12.66,"Low":12.39,"TurnoverRate":1.32,"Amount":86913217.0,"Average":12.79320797209179},{"Open":12.62,"Close":12.66,"High":12.77,"Low":12.58,"TurnoverRate":1.24,"Amount":81773436.0,"Average":12.88216957055988},{"Open":12.64,"Close":12.6,"High":12.72,"Low":12.53,"TurnoverRate":0.89,"Amount":58616304.0,"Average":12.813707290414253},{"Open":12.62,"Close":12.6,"High":12.78,"Low":12.54,"TurnoverRate":1.13,"Amount":74652374.0,"Average":12.869545744479115},{"Open":12.6,"Close":12.63,"High":12.63,"Low":12.39,"TurnoverRate":0.83,"Amount":53966836.0,"Average":12.73223139715944}]	[{"Open":12.62,"Close":12.8,"High":12.83,"Low":12.59,"TurnoverRate":1.49,"Amount":99320539.0,"Average":12.954289683057258},{"Open":12.8,"Close":12.78,"High":12.81,"Low":12.72,"TurnoverRate":0.83,"Amount":55618748.0,"Average":12.98684194550167},{"Open":12.82,"Close":12.68,"High":12.84,"Low":12.57,"TurnoverRate":0.87,"Amount":57849759.0,"Average":12.907994511011447},{"Open":12.7,"Close":12.5,"High":12.71,"Low":12.41,"TurnoverRate":1.02,"Amount":66920772.0,"Average":12.729356311344443},{"Open":12.52,"Close":12.65,"High":12.77,"Low":12.48,"TurnoverRate":1.34,"Amount":88515318.0,"Average":12.846925689404936},{"Open":12.66,"Close":12.94,"High":12.96,"Low":12.61,"TurnoverRate":2.2,"Amount":147072393.0,"Average":13.030362012598676},{"Open":12.87,"Close":12.67,"High":12.91,"Low":12.61,"TurnoverRate":1.73,"Amount":114683220.0,"Average":12.929045568307366},{"Open":12.6,"Close":12.14,"High":12.65,"Low":12.12,"TurnoverRate":2.31,"Amount":147372549.0,"Average":12.4421718757915},{"Open":12.12,"Close":11.88,"High":12.14,"Low":11.79,"TurnoverRate":1.59,"Amount":98678289.0,"Average":12.087150626538786},{"Open":11.84,"Close":12.0,"High":12.0,"Low":11.75,"TurnoverRate":1.21,"Amount":75134619.0,"Average":12.118682398103195}]
[{"Open":15.27,"Close":15.25,"High":15.69,"Low":15.06,"TurnoverRate":5.19,"Amount":77765683.0,"Average":16.827663860818383},{"Open":15.25,"Close":15.16,"High":15.54,"Low":15.11,"TurnoverRate":4.08,"Amount":60615910.0,"Average":16.687564695518116},{"Open":15.15,"Close":16.21,"High":16.29,"Low":15.15,"TurnoverRate":5.81,"Amount":88886684.0,"Average":17.204429304171104},{"Open":15.85,"Close":16.48,"High":17.14,"Low":15.83,"TurnoverRate":6.56,"Amount":105207495.0,"Average":18.013748202177933},{"Open":16.55,"Close":16.92,"High":17.65,"Low":16.45,"TurnoverRate":6.63,"Amount":109567908.0,"Average":18.581224752827854},{"Open":18.76,"Close":18.76,"High":18.76,"Low":18.55,"TurnoverRate":17.35,"Amount":311996336.0,"Average":20.20754009171222},{"Open":20.36,"Close":20.78,"High":20.78,"Low":19.86,"TurnoverRate":24.15,"Amount":473671296.0,"Average":22.035630195806604},{"Open":22.15,"Close":20.64,"High":22.95,"Low":20.22,"TurnoverRate":36.12,"Amount":728615520.0,"Average":22.66793765361043},{"Open":20.55,"Close":20.96,"High":22.45,"Low":19.7,"TurnoverRate":29.38,"Amount":584775264.0,"Average":22.367646019323892},{"Open":21.85,"Close":23.2,"High":23.2,"Low":21.05,"TurnoverRate":11.48,"Amount":311047440.0,"Average":23.794392723545208},{"Open":24.72,"Close":25.67,"High":25.67,"Low":24.15,"TurnoverRate":27.15,"Amount":824800752.0,"Average":26.676436978268814},{"Open":25.25,"Close":24.29,"High":26.02,"Low":24.05,"TurnoverRate":19.98,"Amount":602517872.0,"Average":26.48372000615371},{"Open":23.97,"Close":23.39,"High":24.76,"Low":23.25,"TurnoverRate":11.82,"Amount":340938816.0,"Average":25.325262657475637},{"Open":23.35,"Close":22.62,"High":24.18,"Low":22.5,"TurnoverRate":11.17,"Amount":314960768.0,"Average":24.752699008982813},{"Open":22.34,"Close":22.63,"High":23.85,"Low":22.33,"TurnoverRate":11.34,"Amount":317306688.0,"Average":24.55953126572187},{"Open":22.85,"Close":23.41,"High":24.04,"Low":22.5,"TurnoverRate":10.32,"Amount":291243952.0,"Average":24.76859081863487},{"Open":23.05,"Close":24.0,"High":24.12,"Low":22.85,"TurnoverRate":12.05,"Amount":344877152.0,"Average":25.121804169519674},{"Open":23.45,"Close":22.95,"High":23.68,"Low":22.67,"TurnoverRate":8.37,"Amount":235457832.0,"Average":24.704161324506092},{"Open":22.59,"Close":23.35,"High":23.85,"Low":21.85,"TurnoverRate":8.34,"Amount":234226989.0,"Average":24.654953474663692},{"Open":22.86,"Close":20.87,"High":23.39,"Low":20.87,"TurnoverRate":12.65,"Amount":332663472.0,"Average":23.096016384906445},{"Open":21.06,"Close":21.72,"High":21.82,"Low":20.46,"TurnoverRate":6.35,"Amount":164930251.0,"Average":22.801207039566457},{"Open":21.52,"Close":22.37,"High":22.55,"Low":21.05,"TurnoverRate":6.49,"Amount":172113595.0,"Average":23.277782361135532},{"Open":22.05,"Close":22.74,"High":23.25,"Low":22.05,"TurnoverRate":5.09,"Amount":140121771.0,"Average":24.195636655615417},{"Open":22.73,"Close":22.96,"High":22.99,"Low":22.42,"TurnoverRate":3.52,"Amount":96914214.0,"Average":24.18622760169703},{"Open":23.0,"Close":23.28,"High":23.45,"Low":22.35,"TurnoverRate":4.54,"Amount":126667313.0,"Average":24.47299219444337},{"Open":22.97,"Close":23.76,"High":24.15,"Low":22.97,"TurnoverRate":4.74,"Amount":135716740.0,"Average":25.12947210546781},{"Open":24.05,"Close":23.21,"High":24.14,"Low":22.95,"TurnoverRate":2.75,"Amount":77696335.0,"Average":24.821524183758225},{"Open":23.11,"Close":23.02,"High":23.14,"Low":22.16,"TurnoverRate":3.71,"Amount":101796864.0,"Average":24.104201553324494},{"Open":22.93,"Close":23.09,"High":23.26,"Low":22.29,"TurnoverRate":4.33,"Amount":119195871.0,"Average":24.17766146044625},{"Open":23.55,"Close":24.5,"High":24.95,"Low":23.53,"TurnoverRate":9.62,"Amount":283602208.0,"Average":25.89359677154283}]	[{"Open":24.07,"Close":24.84,"High":25.38,"Low":23.92,"TurnoverRate":6.97,"Amount":208775639.0,"Average":26.30277408219316},{"Open":24.28,"Close":27.47,"High":27.47,"Low":24.28,"TurnoverRate":6.09,"Amount":189791582.0,"Average":27.366417983619794},{"Open":28.16,"Close":27.85,"High":30.05,"Low":26.65,"TurnoverRate":8.66,"Amount":292387952.0,"Average":29.657259126271693},{"Open":27.4,"Close":26.38,"High":28.82,"Low":26.24,"TurnoverRate":6.75,"Amount":222361966.0,"Average":28.922500195104185},{"Open":25.57,"Close":27.11,"High":27.55,"Low":25.55,"TurnoverRate":4.49,"Amount":144680951.0,"Average":28.3171767169671},{"Open":27.08,"Close":27.85,"High":28.24,"Low":26.85,"TurnoverRate":4.66,"Amount":154706645.0,"Average":29.1294756166447},{"Open":27.9,"Close":27.97,"High":28.77,"Low":27.23,"TurnoverRate":4.93,"Amount":166046847.0,"Average":29.588347440260875},{"Open":27.86,"Close":27.5,"High":28.48,"Low":26.6,"TurnoverRate":4.22,"Amount":139207710.0,"Average":28.95034002287616},{"Open":27.55,"Close":29.18,"High":29.54,"Low":27.54,"TurnoverRate":4.01,"Amount":137082279.0,"Average":30.034240173524385},{"Open":29.55,"Close":32.24,"High":32.24,"Low":29.35,"TurnoverRate":8.21,"Amount":306422576.0,"Average":32.76265674450432}]
[{"Open":48.27,"Close":47.72,"High":48.41,"Low":46.36,"TurnoverRate":3.57,"Amount":198283629.0,"Average":48.70756564887371},{"Open":46.6,"Close":49.23,"High":49.73,"Low":46.05,"TurnoverRate":4.71,"Amount":267039885.0,"Average":49.83203049190117},{"Open":51.55,"Close":52.44,"High":53.05,"Low":49.11,"TurnoverRate":6.55,"Amount":393312592.0,"Average":52.693201146807425},{"Open":57.83,"Close":57.83,"High":57.83,"Low":55.56,"TurnoverRate":2.23,"Amount":150608956.0,"Average":59.173721515008644},{"Open":63.55,"Close":57.21,"High":63.65,"Low":56.35,"TurnoverRate":7.88,"Amount":535596192.0,"Average":59.67645593314763},{"Open":57.43,"Close":61.61,"High":62.05,"Low":56.55,"TurnoverRate":6.46,"Amount":441780144.0,"Average":60.07916772061523},{"Open":60.54,"Close":64.92,"High":67.92,"Low":59.55,"TurnoverRate":6.8,"Amount":511479216.0,"Average":66.06380821988581},{"Open":64.05,"Close":59.74,"High":66.21,"Low":59.63,"TurnoverRate":4.17,"Amount":304422704.0,"Average":64.16328464537887},{"Open":57.55,"Close":58.52,"High":61.08,"Low":55.86,"TurnoverRate":5.54,"Amount":380587136.0,"Average":60.2709809014031},{"Open":57.55,"Close":61.55,"High":62.81,"Low":57.55,"TurnoverRate":3.26,"Amount":230843499.0,"Average":62.11982966012755},{"Open":61.15,"Close":60.95,"High":62.33,"Low":59.85,"TurnoverRate":3.17,"Amount":225442548.0,"Average":62.49793413173653},{"Open":60.58,"Close":59.06,"High":65.55,"Low":57.2,"TurnoverRate":5.82,"Amount":403641872.0,"Average":60.90041672324568},{"Open":59.02,"Close":55.03,"High":59.13,"Low":53.01,"TurnoverRate":6.32,"Amount":416609024.0,"Average":57.861560811655394},{"Open":56.1,"Close":58.14,"High":59.53,"Low":55.35,"TurnoverRate":6.29,"Amount":423202608.0,"Average":59.031483449805414},{"Open":58.05,"Close":58.13,"High":61.55,"Low":55.52,"TurnoverRate":8.49,"Amount":578176144.0,"Average":59.827210397243405},{"Open":58.1,"Close":59.07,"High":62.65,"Low":56.55,"TurnoverRate":10.86,"Amount":751728880.0,"Average":60.776708950819405},{"Open":58.18,"Close":58.52,"High":61.43,"Low":57.55,"TurnoverRate":8.76,"Amount":605252192.0,"Average":60.64408159993587},{"Open":58.35,"Close":57.43,"High":58.85,"Low":55.55,"TurnoverRate":5.68,"Amount":378203296.0,"Average":58.42872530086978},{"Open":57.23,"Close":59.01,"High":61.56,"Low":55.06,"TurnoverRate":11.42,"Amount":775920112.0,"Average":59.669638561629085},{"Open":59.11,"Close":57.47,"High":60.03,"Low":57.45,"TurnoverRate":3.48,"Amount":235655181.0,"Average":59.44733508236422},{"Open":56.43,"Close":53.1,"High":56.6,"Low":51.65,"TurnoverRate":4.48,"Amount":282905008.0,"Average":55.509665064259785},{"Open":53.1,"Close":53.5,"High":55.35,"Low":48.48,"TurnoverRate":9.98,"Amount":603879104.0,"Average":53.13124496295905},{"Open":52.84,"Close":51.54,"High":54.71,"Low":50.77,"TurnoverRate":3.97,"Amount":242971809.0,"Average":53.682377543580564},{"Open":50.25,"Close":49.15,"High":52.82,"Low":47.88,"TurnoverRate":4.32,"Amount":251444784.0,"Average":51.121210100435086},{"Open":49.77,"Close":52.07,"High":53.85,"Low":48.35,"TurnoverRate":9.21,"Amount":551502800.0,"Average":52.574647994737795},{"Open":52.1,"Close":53.14,"High":54.85,"Low":52.05,"TurnoverRate":9.48,"Amount":588163216.0,"Average":54.483267347827294},{"Open":53.3,"Close":50.0,"High":53.4,"Low":48.35,"TurnoverRate":4.47,"Amount":264516344.0,"Average":51.962743149003046},{"Open":48.03,"Close":44.89,"High":48.35,"Low":44.89,"TurnoverRate":3.16,"Amount":169956491.0,"Average":47.18523307143452},{"Open":45.85,"Close":40.29,"High":46.65,"Low":40.29,"TurnoverRate":6.61,"Amount":318395296.0,"Average":42.31560357774145},{"Open":36.15,"Close":40.63,"High":43.74,"Low":36.15,"TurnoverRate":12.32,"Amount":567608304.0,"Average":40.465121372200954}]	[{"Open":40.63,"Close":38.46,"High":43.84,"Low":37.35,"TurnoverRate":13.44,"Amount":658607664.0,"Average":43.01476461675114},{"Open":37.37,"Close":34.5,"High":39.75,"Low":34.5,"TurnoverRate":8.59,"Amount":359047776.0,"Average":36.723340867946526},{"Open":34.33,"Close":30.99,"High":36.05,"Low":30.94,"TurnoverRate":12.84,"Amount":494838000.0,"Average":33.83160701466516},{"Open":34.2,"Close":34.2,"High":34.2,"Low":34.2,"TurnoverRate":1.61,"Amount":64670633.0,"Average":35.35073412047666},{"Open":37.74,"Close":37.06,"High":37.74,"Low":35.85,"TurnoverRate":16.9,"Amount":737508192.0,"Average":38.31350708856945},{"Open":34.55,"Close":33.24,"High":35.85,"Low":33.24,"TurnoverRate":5.62,"Amount":224956648.0,"Average":35.13355635727561},{"Open":33.24,"Close":33.87,"High":34.85,"Low":29.8,"TurnoverRate":13.12,"Amount":501471184.0,"Average":33.560508355474056},{"Open":34.15,"Close":37.25,"High":37.25,"Low":32.86,"TurnoverRate":17.53,"Amount":731394224.0,"Average":36.628499942407565},{"Open":37.75,"Close":39.55,"High":40.35,"Low":36.35,"TurnoverRate":16.96,"Amount":764861392.0,"Average":39.593607553655175},{"Open":38.23,"Close":40.22,"High":42.33,"Low":38.06,"TurnoverRate":13.7,"Amount":646853488.0,"Average":41.46470138011936}]
[{"Open":20.24,"Close":20.55,"High":20.78,"Low":19.88,"TurnoverRate":2.21,"Amount":54223904.0,"Average":21.55077461150193},{"Open":20.0,"Close":21.45,"High":21.52,"Low":19.87,"TurnoverRate":2.61,"Amount":65704278.0,"Average":22.136068324236913},{"Open":22.0,"Close":23.71,"High":23.71,"Low":22.0,"TurnoverRate":3.96,"Amount":109880395.0,"Average":24.366965671707987},{"Open":24.0,"Close":23.97,"High":24.5,"Low":23.3,"TurnoverRate":9.37,"Amount":266894007.0,"Average":25.008574413658042},{"Open":24.96,"Close":24.36,"High":25.28,"Low":23.83,"TurnoverRate":5.02,"Amount":146309485.0,"Average":25.596480930720784},{"Open":23.85,"Close":21.95,"High":24.25,"Low":21.87,"TurnoverRate":3.79,"Amount":103688795.0,"Average":23.992039196631033},{"Open":22.27,"Close":24.26,"High":24.26,"Low":22.2,"TurnoverRate":4.87,"Amount":138676867.0,"Average":24.98007151220391},{"Open":24.4,"Close":24.26,"High":25.11,"Low":23.6,"TurnoverRate":6.8,"Amount":198147147.0,"Average":25.584870556638734},{"Open":23.91,"Close":23.57,"High":24.18,"Low":22.75,"TurnoverRate":3.41,"Amount":95646603.0,"Average":24.633409652827858},{"Open":24.15,"Close":25.07,"High":25.62,"Low":23.85,"TurnoverRate":4.2,"Amount":124562357.0,"Average":26.016616608880906},{"Open":25.22,"Close":26.21,"High":26.34,"Low":24.65,"TurnoverRate":4.07,"Amount":124731762.0,"Average":26.905619620785608},{"Open":25.73,"Close":27.21,"High":28.25,"Low":25.63,"TurnoverRate":3.55,"Amount":115173573.0,"Average":28.492089404546917},{"Open":27.05,"Close":27.36,"High":28.1,"Low":26.85,"TurnoverRate":2.84,"Amount":92527958.0,"Average":28.641992880359076},{"Open":26.95,"Close":28.8,"High":29.03,"Low":26.86,"TurnoverRate":4.96,"Amount":165807076.0,"Average":29.354697967566036},{"Open":28.35,"Close":29.17,"High":29.51,"Low":27.85,"TurnoverRate":5.85,"Amount":199029299.0,"Average":29.888318091033323},{"Open":29.29,"Close":29.16,"High":30.85,"Low":28.87,"TurnoverRate":5.36,"Amount":188646240.0,"Average":30.932205224064145},{"Open":29.85,"Close":32.19,"High":32.19,"Low":29.85,"TurnoverRate":8.44,"Amount":318074576.0,"Average":33.07660701101255},{"Open":31.44,"Close":31.79,"High":32.25,"Low":30.46,"TurnoverRate":5.83,"Amount":215818442.0,"Average":32.48174254624264},{"Open":31.75,"Close":28.5,"High":32.34,"Low":28.5,"TurnoverRate":4.94,"Amount":176370294.0,"Average":31.332994723658263},{"Open":27.41,"Close":29.23,"High":29.55,"Low":27.41,"TurnoverRate":4.9,"Amount":165930784.0,"Average":29.75429626840246},{"Open":28.96,"Close":30.75,"High":31.35,"Low":28.96,"TurnoverRate":4.01,"Amount":142574573.0,"Average":31.24579728248959},{"Open":30.77,"Close":31.63,"High":32.15,"Low":29.9,"TurnoverRate":4.66,"Amount":169847990.0,"Average":32.02322630517167},{"Open":31.05,"Close":30.93,"High":31.51,"Low":29.55,"TurnoverRate":3.46,"Amount":125588930.0,"Average":31.875362944162436},{"Open":30.95,"Close":29.32,"High":31.34,"Low":29.01,"TurnoverRate":2.47,"Amount":88604952.0,"Average":31.43803292648311},{"Open":29.36,"Close":29.83,"High":30.8,"Low":28.46,"TurnoverRate":3.3,"Amount":116776104.0,"Average":31.063257521347058},{"Open":29.77,"Close":29.77,"High":30.64,"Low":28.65,"TurnoverRate":3.01,"Amount":106432957.0,"Average":31.05264974471189},{"Open":28.85,"Close":29.37,"High":30.63,"Low":28.13,"TurnoverRate":2.31,"Amount":81567948.0,"Average":30.995572275421797},{"Open":29.49,"Close":29.55,"High":29.84,"Low":28.85,"TurnoverRate":1.35,"Amount":47159529.0,"Average":30.575420772821577},{"Open":29.55,"Close":31.76,"High":31.8,"Low":29.54,"TurnoverRate":3.86,"Amount":141758356.0,"Average":32.2757578379363},{"Open":31.76,"Close":31.72,"High":34.25,"Low":31.18,"TurnoverRate":6.82,"Amount":259543233.0,"Average":33.430783785872535}]	[{"Open":31.72,"Close":33.64,"High":33.65,"Low":31.31,"TurnoverRate":4.97,"Amount":193158062.0,"Average":34.157040141467725},{"Open":33.25,"Close":34.32,"High":34.74,"Low":33.25,"TurnoverRate":3.38,"Amount":135569234.0,"Average":35.23841599085049},{"Open":34.25,"Close":37.87,"High":37.87,"Low":33.65,"TurnoverRate":5.45,"Amount":233410662.0,"Average":37.60503020831655},{"Open":37.87,"Close":38.71,"High":39.15,"Low":36.64,"TurnoverRate":4.13,"Amount":183187624.0,"Average":38.937153059706255},{"Open":38.75,"Close":38.58,"High":39.54,"Low":37.97,"TurnoverRate":3.51,"Amount":159991199.0,"Average":40.058889556573774},{"Open":38.25,"Close":36.58,"High":38.45,"Low":35.35,"TurnoverRate":3.17,"Amount":137748159.0,"Average":38.11515190924184},{"Open":40.35,"Close":39.05,"High":40.35,"Low":37.85,"TurnoverRate":6.97,"Amount":320607504.0,"Average":40.40371312270797},{"Open":38.55,"Close":37.34,"High":38.55,"Low":36.05,"TurnoverRate":3.62,"Amount":156719355.0,"Average":38.02575702431213},{"Open":37.1,"Close":37.9,"High":38.4,"Low":36.85,"TurnoverRate":2.58,"Amount":113889227.0,"Average":38.7562876880147},{"Open":37.63,"Close":38.31,"High":40.32,"Low":37.46,"TurnoverRate":2.7,"Amount":123340657.0,"Average":40.109478390946634}]
[{"Open":24.95,"Close":25.23,"High":25.63,"Low":24.85,"TurnoverRate":1.44,"Amount":43336328.0,"Average":26.35709037829948},{"Open":24.61,"Close":22.7,"High":24.82,"Low":22.59,"TurnoverRate":2.19,"Amount":61128192.0,"Average":24.552432823231715},{"Open":22.62,"Close":22.43,"High":22.83,"Low":20.32,"TurnoverRate":1.84,"Amount":46635098.0,"Average":22.28785031542726},{"Open":21.35,"Close":20.13,"High":21.65,"Low":20.08,"TurnoverRate":1.29,"Amount":32295794.0,"Average":22.0208604936588},{"Open":19.49,"Close":20.74,"High":21.1,"Low":19.49,"TurnoverRate":1.24,"Amount":30636594.0,"Average":21.683483615259394},{"Open":21.85,"Close":21.53,"High":21.96,"Low":20.63,"TurnoverRate":1.74,"Amount":44197982.0,"Average":22.294064060529635},{"Open":21.56,"Close":22.16,"High":22.35,"Low":21.56,"TurnoverRate":0.91,"Amount":24205510.0,"Average":23.276766996826616},{"Open":21.85,"Close":21.78,"High":22.09,"Low":21.24,"TurnoverRate":0.99,"Amount":25798463.0,"Average":22.911601243339256},{"Open":22.28,"Close":23.27,"High":24.0,"Low":21.86,"TurnoverRate":1.55,"Amount":43189512.0,"Average":24.41326776326946},{"Open":23.45,"Close":23.73,"High":24.3,"Low":23.31,"TurnoverRate":1.45,"Amount":41204772.0,"Average":25.001378557126387},{"Open":22.25,"Close":23.4,"High":23.84,"Low":22.25,"TurnoverRate":1.96,"Amount":53318237.0,"Average":23.876332004836325},{"Open":23.4,"Close":25.56,"High":25.61,"Low":23.35,"TurnoverRate":1.94,"Amount":57209677.0,"Average":25.864495230344954},{"Open":25.7,"Close":25.46,"High":25.7,"Low":24.77,"TurnoverRate":1.22,"Amount":36582035.0,"Average":26.261331658291457},{"Open":25.55,"Close":25.91,"High":26.5,"Low":25.41,"TurnoverRate":2.41,"Amount":74265755.0,"Average":27.057876999307755},{"Open":25.54,"Close":26.43,"High":26.88,"Low":25.54,"TurnoverRate":1.69,"Amount":52738270.0,"Average":27.462127681732973},{"Open":26.63,"Close":27.62,"High":28.24,"Low":26.63,"TurnoverRate":1.35,"Amount":44233417.0,"Average":28.680164040718406},{"Open":27.55,"Close":27.75,"High":28.16,"Low":26.95,"TurnoverRate":1.08,"Amount":35340419.0,"Average":28.816388617090674},{"Open":27.65,"Close":27.53,"High":28.13,"Low":26.25,"TurnoverRate":2.0,"Amount":64314773.0,"Average":28.18351139351446},{"Open":27.44,"Close":24.66,"High":27.45,"Low":24.66,"TurnoverRate":1.61,"Amount":49906627.0,"Average":27.15120341657146},{"Open":24.66,"Close":24.69,"High":25.6,"Low":22.85,"TurnoverRate":2.18,"Amount":62506167.0,"Average":25.128107336683417},{"Open":23.69,"Close":22.12,"High":23.69,"Low":22.11,"TurnoverRate":1.87,"Amount":50157011.0,"Average":23.558953029591358},{"Open":22.05,"Close":22.77,"High":23.12,"Low":21.43,"TurnoverRate":1.41,"Amount":37529367.0,"Average":23.41926177847114},{"Open":22.65,"Close":24.29,"High":24.3,"Low":22.35,"TurnoverRate":2.12,"Amount":59287274.0,"Average":24.511027782371425},{"Open":24.05,"Close":24.34,"High":25.25,"Low":23.88,"TurnoverRate":2.16,"Amount":63693579.0,"Average":25.900121584255043},{"Open":24.53,"Close":22.7,"High":24.75,"Low":22.05,"TurnoverRate":1.61,"Amount":44823867.0,"Average":24.396596636368585},{"Open":22.7,"Close":23.08,"High":23.8,"Low":22.7,"TurnoverRate":1.48,"Amount":41044196.0,"Average":24.33690839015713},{"Open":22.86,"Close":22.7,"High":22.86,"Low":21.66,"TurnoverRate":1.63,"Amount":43634950.0,"Average":23.481111768820966},{"Open":22.35,"Close":22.71,"High":23.15,"Low":21.41,"TurnoverRate":1.27,"Amount":34236494.0,"Average":23.622779272752364},{"Open":22.23,"Close":22.26,"High":23.35,"Low":22.23,"TurnoverRate":0.86,"Amount":23430701.0,"Average":23.957771983640082},{"Open":21.99,"Close":22.24,"High":22.45,"Low":21.7,"TurnoverRate":0.67,"Amount":17625841.0,"Average":23.216334299262382}]	[{"Open":22.5,"Close":23.33,"High":23.94,"Low":22.5,"TurnoverRate":1.57,"Amount":44108645.0,"Average":24.605960615865225},{"Open":23.55,"Close":24.92,"High":25.03,"Low":23.25,"TurnoverRate":2.06,"Amount":58823476.0,"Average":25.07608321255009},{"Open":24.68,"Close":24.16,"High":24.85,"Low":23.87,"TurnoverRate":1.34,"Amount":38937602.0,"Average":25.506093279182497},{"Open":24.5,"Close":25.25,"High":25.45,"Low":23.9,"TurnoverRate":2.2,"Amount":65209234.0,"Average":26.02643544202754},{"Open":25.25,"Close":26.05,"High":26.72,"Low":25.25,"TurnoverRate":2.02,"Amount":63052487.0,"Average":27.392687027543662},{"Open":26.06,"Close":27.47,"High":27.5,"Low":26.06,"TurnoverRate":2.31,"Amount":73458542.0,"Average":27.979942865849015},{"Open":27.27,"Close":26.87,"High":27.47,"Low":26.36,"TurnoverRate":2.05,"Amount":65385663.0,"Average":28.02883359053498},{"Open":26.66,"Close":26.96,"High":27.04,"Low":25.86,"TurnoverRate":1.96,"Amount":61399983.0,"Average":27.518816332018645},{"Open":26.72,"Close":25.95,"High":26.96,"Low":25.92,"TurnoverRate":1.56,"Amount":48740981.0,"Average":27.484482350287582},{"Open":25.9,"Close":26.19,"High":26.7,"Low":25.68,"TurnoverRate":1.23,"Amount":38473902.0,"Average":27.520673819742488}]
[{"Open":22.45,"Close":22.33,"High":22.91,"Low":22.28,"TurnoverRate":1.1,"Amount":29766205.0,"Average":23.731328230885754},{"Open":22.4,"Close":22.75,"High":22.85,"Low":21.84,"TurnoverRate":1.47,"Amount":39487980.0,"Average":23.50894802643329},{"Open":22.72,"Close":23.38,"High":23.61,"Low":22.65,"TurnoverRate":3.0,"Amount":83462973.0,"Average":24.420086898004563},{"Open":23.35,"Close":23.86,"High":24.23,"Low":23.05,"TurnoverRate":2.58,"Amount":73274009.0,"Average":24.955387575778218},{"Open":23.8,"Close":24.83,"High":24.84,"Low":23.72,"TurnoverRate":3.58,"Amount":102948572.0,"Average":25.218276951718394},{"Open":24.88,"Close":24.73,"High":24.98,"Low":24.59,"TurnoverRate":2.47,"Amount":71626838.0,"Average":25.436570190702795},{"Open":25.09,"Close":25.05,"High":25.1,"Low":24.7,"TurnoverRate":2.39,"Amount":69822924.0,"Average":25.630615960649},{"Open":25.75,"Close":25.1,"High":25.81,"Low":24.9,"TurnoverRate":2.96,"Amount":87764611.0,"Average":26.008182249222106},{"Open":24.97,"Close":24.85,"High":25.15,"Low":24.76,"TurnoverRate":1.65,"Amount":48189225.0,"Average":25.609409045012487},{"Open":24.86,"Close":24.92,"High":25.02,"Low":24.42,"TurnoverRate":1.9,"Amount":54780382.0,"Average":25.376560893130126},{"Open":24.95,"Close":24.85,"High":25.1,"Low":24.72,"TurnoverRate":1.38,"Amount":40218819.0,"Average":25.599146457895742},{"Open":24.5,"Close":23.8,"High":24.5,"Low":23.4,"TurnoverRate":1.94,"Amount":54645969.0,"Average":24.730039824410554},{"Open":23.8,"Close":24.01,"High":24.14,"Low":23.6,"TurnoverRate":1.09,"Amount":30403767.0,"Average":24.525100427522787},{"Open":23.88,"Close":24.59,"High":24.84,"Low":23.38,"TurnoverRate":2.22,"Amount":63545949.0,"Average":25.079307364432868},{"Open":24.6,"Close":23.88,"High":24.71,"Low":23.75,"TurnoverRate":2.05,"Amount":57970333.0,"Average":24.839460536464134},{"Open":23.8,"Close":24.2,"High":24.37,"Low":23.8,"TurnoverRate":1.76,"Amount":49652779.0,"Average":24.84129427656594},{"Open":24.2,"Close":24.17,"High":24.3,"Low":23.8,"TurnoverRate":0.93,"Amount":26269654.0,"Average":24.78035468352042},{"Open":24.22,"Close":23.85,"High":24.56,"Low":23.6,"TurnoverRate":1.13,"Amount":31930822.0,"Average":24.89732709551657},{"Open":23.8,"Close":24.08,"High":24.16,"Low":23.7,"TurnoverRate":1.27,"Amount":35713436.0,"Average":24.5977243611819},{"Open":24.24,"Close":24.13,"High":24.49,"Low":23.98,"TurnoverRate":1.91,"Amount":54318631.0,"Average":24.936248909700225},{"Open":24.35,"Close":23.52,"High":24.5,"Low":22.1,"TurnoverRate":3.3,"Amount":91510755.0,"Average":24.354807845850853},{"Open":23.38,"Close":23.68,"High":23.78,"Low":23.1,"TurnoverRate":2.33,"Amount":64097023.0,"Average":24.20308235471812},{"Open":23.6,"Close":24.09,"High":24.13,"Low":23.2,"TurnoverRate":2.59,"Amount":71803086.0,"Average":24.318595813858973},{"Open":23.97,"Close":23.83,"High":24.2,"Low":23.6,"TurnoverRate":1.77,"Amount":49496396.0,"Average":24.544478825746307},{"Open":23.83,"Close":24.23,"High":24.5,"Low":23.71,"TurnoverRate":3.25,"Amount":92047919.0,"Average":24.84290159775451},{"Open":24.29,"Close":24.09,"High":24.5,"Low":24.03,"TurnoverRate":2.59,"Amount":73505538.0,"Average":24.894346868967386},{"Open":23.97,"Close":24.15,"High":24.3,"Low":23.5,"TurnoverRate":3.1,"Amount":87019662.0,"Average":24.68712928026327},{"Open":24.16,"Close":24.19,"High":24.3,"Low":24.0,"TurnoverRate":2.32,"Amount":65788516.0,"Average":24.84742078029988},{"Open":24.16,"Close":24.69,"High":24.74,"Low":23.93,"TurnoverRate":3.11,"Amount":88358654.0,"Average":24.94668228916683},{"Open":24.67,"Close":25.06,"High":25.19,"Low":24.43,"TurnoverRate":4.2,"Amount":121873478.0,"Average":25.490677459162118}]	[{"Open":25.01,"Close":24.6,"High":25.41,"Low":24.59,"TurnoverRate":2.95,"Amount":86261896.0,"Average":25.64494336593632},{"Open":24.5,"Close":24.32,"High":25.16,"Low":24.3,"TurnoverRate":2.93,"Amount":84843098.0,"Average":25.388442755401282},{"Open":24.28,"Close":24.64,"High":24.69,"Low":23.78,"TurnoverRate":2.83,"Amount":80465743.0,"Average":24.934381642961174},{"Open":24.78,"Close":24.88,"High":24.98,"Low":24.48,"TurnoverRate":2.72,"Amount":78832172.0,"Average":25.42563199483954},{"Open":25.06,"Close":25.17,"High":25.73,"Low":24.82,"TurnoverRate":4.09,"Amount":120783054.0,"Average":25.938592075593256},{"Open":24.94,"Close":24.94,"High":25.14,"Low":24.8,"TurnoverRate":1.79,"Amount":52118718.0,"Average":25.62375516224189},{"Open":24.9,"Close":25.21,"High":25.58,"Low":24.74,"TurnoverRate":3.0,"Amount":88469479.0,"Average":25.900075824111482},{"Open":25.15,"Close":27.0,"High":27.18,"Low":25.13,"TurnoverRate":9.26,"Amount":284643904.0,"Average":26.9883950734339},{"Open":26.7,"Close":26.39,"High":26.7,"Low":26.11,"TurnoverRate":5.04,"Amount":155113124.0,"Average":27.04722383999721},{"Open":26.31,"Close":26.49,"High":26.72,"Low":25.98,"TurnoverRate":4.07,"Amount":125412285.0,"Average":27.03142256708697}]
[{"Open":23.78,"Close":23.77,"High":24.02,"Low":23.61,"TurnoverRate":1.28,"Amount":35860170.0,"Average":24.549989730950912},{"Open":23.8,"Close":24.44,"High":24.62,"Low":23.8,"TurnoverRate":2.56,"Amount":73185098.0,"Average":25.0754121839238},{"Open":24.5,"Close":24.5,"High":24.81,"Low":24.3,"TurnoverRate":1.48,"Amount":42591366.0,"Average":25.24082375251867},{"Open":24.51,"Close":25.17,"High":25.38,"Low":24.51,"TurnoverRate":3.08,"Amount":90697409.0,"Average":25.868460397592766},{"Open":25.52,"Close":25.14,"High":26.3,"Low":25.01,"TurnoverRate":2.83,"Amount":84459853.0,"Average":26.16800501920932},{"Open":24.83,"Close":24.84,"High":25.14,"Low":24.46,"TurnoverRate":1.53,"Amount":44527610.0,"Average":25.496799129638113},{"Open":24.96,"Close":24.77,"High":25.3,"Low":24.48,"TurnoverRate":1.03,"Amount":29876268.0,"Average":25.36401052720944},{"Open":24.88,"Close":24.96,"High":25.2,"Low":24.47,"TurnoverRate":1.12,"Amount":32505068.0,"Average":25.504172616712435},{"Open":24.95,"Close":25.18,"High":25.19,"Low":24.6,"TurnoverRate":1.15,"Amount":33889629.0,"Average":25.793157013471344},{"Open":25.3,"Close":25.44,"High":25.48,"Low":25.15,"TurnoverRate":1.44,"Amount":42546713.0,"Average":26.027230072796232},{"Open":25.51,"Close":25.45,"High":25.53,"Low":25.3,"TurnoverRate":0.72,"Amount":21249780.0,"Average":26.08935543278085},{"Open":25.45,"Close":25.42,"High":25.74,"Low":25.06,"TurnoverRate":1.3,"Amount":38469758.0,"Average":26.03353725384043},{"Open":25.43,"Close":25.42,"High":25.93,"Low":25.31,"TurnoverRate":1.18,"Amount":35122017.0,"Average":26.155806523681857},{"Open":25.41,"Close":25.87,"High":25.88,"Low":25.1,"TurnoverRate":2.56,"Amount":77134209.0,"Average":26.423064195670047},{"Open":25.86,"Close":25.78,"High":26.47,"Low":25.57,"TurnoverRate":4.05,"Amount":123372239.0,"Average":26.746209161662367},{"Open":25.7,"Close":25.99,"High":26.05,"Low":25.58,"TurnoverRate":1.66,"Amount":50005380.0,"Average":26.522424949612816},{"Open":25.99,"Close":26.08,"High":26.22,"Low":25.73,"TurnoverRate":2.23,"Amount":67810732.0,"Average":26.67298587892853},{"Open":25.97,"Close":26.24,"High":26.46,"Low":25.97,"TurnoverRate":3.14,"Amount":96447342.0,"Average":26.930067012899983},{"Open":26.0,"Close":25.72,"High":26.22,"Low":25.27,"TurnoverRate":1.78,"Amount":53554631.0,"Average":26.45849068721901},{"Open":25.66,"Close":26.51,"High":26.78,"Low":25.59,"TurnoverRate":3.39,"Amount":104642189.0,"Average":27.11569770153663},{"Open":26.53,"Close":26.73,"High":26.75,"Low":26.37,"TurnoverRate":2.11,"Amount":65551990.0,"Average":27.249746425008315},{"Open":27.18,"Close":27.84,"High":27.85,"Low":26.62,"TurnoverRate":3.98,"Amount":127138756.0,"Average":28.033770506262126},{"Open":27.58,"Close":27.97,"High":28.35,"Low":27.35,"TurnoverRate":2.66,"Amount":86569669.0,"Average":28.523778912685337},{"Open":27.89,"Close":28.69,"High":29.28,"Low":27.72,"TurnoverRate":4.27,"Amount":143370497.0,"Average":29.498281381807708},{"Open":28.7,"Close":27.55,"High":29.08,"Low":27.39,"TurnoverRate":4.7,"Amount":154083564.0,"Average":28.80982069068676},{"Open":27.78,"Close":27.68,"High":28.0,"Low":27.2,"TurnoverRate":2.95,"Amount":94933340.0,"Average":28.21114974294969},{"Open":27.5,"Close":27.25,"High":27.64,"Low":27.21,"TurnoverRate":1.8,"Amount":57521931.0,"Average":28.111587821327337},{"Open":27.1,"Close":27.39,"High":27.52,"Low":26.89,"TurnoverRate":2.45,"Amount":78013667.0,"Average":27.926854125648827},{"Open":27.52,"Close":27.47,"High":27.59,"Low":27.2,"TurnoverRate":1.28,"Amount":40901832.0,"Average":28.097706945112318},{"Open":27.28,"Close":27.59,"High":28.26,"Low":27.28,"TurnoverRate":1.95,"Amount":63539418.0,"Average":28.577591976252585}]	[{"Open":27.55,"Close":27.63,"High":27.95,"Low":27.5,"TurnoverRate":1.09,"Amount":35242772.0,"Average":28.314270105246244},{"Open":27.63,"Close":27.05,"High":27.84,"Low":26.55,"TurnoverRate":2.27,"Amount":71907638.0,"Average":27.857140975477474},{"Open":27.25,"Close":27.21,"High":27.32,"Low":27.06,"TurnoverRate":1.36,"Amount":43268933.0,"Average":27.86689830617634},{"Open":27.21,"Close":27.01,"High":27.48,"Low":26.88,"TurnoverRate":2.01,"Amount":63563320.0,"Average":27.755696257805337},{"Open":27.03,"Close":27.27,"High":27.59,"Low":26.38,"TurnoverRate":4.02,"Amount":126773285.0,"Average":27.658016624487303},{"Open":27.5,"Close":27.48,"High":28.4,"Low":27.33,"TurnoverRate":3.98,"Amount":128942810.0,"Average":28.43030603695374},{"Open":28.1,"Close":27.79,"High":28.1,"Low":27.51,"TurnoverRate":1.98,"Amount":64092694.0,"Average":28.465399715757684},{"Open":27.79,"Close":27.28,"High":27.79,"Low":27.07,"TurnoverRate":1.53,"Amount":48813534.0,"Average":28.034421088904203},{"Open":27.28,"Close":27.3,"High":27.68,"Low":27.12,"TurnoverRate":1.32,"Amount":42172452.0,"Average":28.036465895492622},{"Open":27.87,"Close":27.3,"High":27.87,"Low":27.15,"TurnoverRate":1.77,"Amount":56686173.0,"Average":28.122326239023664}]

Subsets and Splits