{"stock":{"symbol":"BABA"},"success":"true","chartlist":[{"volume":2.71743858E8,"open":92.7,"high":99.7,"close":93.89,"low":89.95,"chg":25.89,"percent":38.07,"turnrate":10.52,"ma5":93.89,"ma10":93.89,"ma20":93.89,"ma30":93.89,"dif":0.0,"dea":0.0,"macd":0.0,"time":"Fri Sep 19 00:00:00 +0800 2014"},{"volume":6.6560346E7,"open":92.7,"high":92.95,"close":89.89,"low":89.5,"chg":-4.0,"percent":-4.26,"turnrate":2.58,"ma5":91.89,"ma10":91.89,"ma20":91.89,"ma30":91.89,"dif":-0.32,"dea":-0.06,"macd":-0.51,"time":"Mon Sep 22 00:00:00 +0800 2014"},{"volume":3.8938658E7,"open":88.94,"high":90.48,"close":87.17,"low":86.62,"chg":-2.72,"percent":-3.03,"turnrate":1.44,"ma5":90.32,"ma10":90.32,"ma20":90.32,"ma30":90.32,"dif":-0.78,"dea":-0.21,"macd":-1.15,"time":"Tue Sep 23 00:00:00 +0800 2014"},{"volume":3.1971955E7,"open":88.47,"high":90.57,"close":90.57,"low":87.22,"chg":3.4,"percent":3.9,"turnrate":1.21,"ma5":90.38,"ma10":90.38,"ma20":90.38,"ma30":90.38,"dif":-0.87,"dea":-0.34,"macd":-1.05,"time":"Wed Sep 24 00:00:00 +0800 2014"},{"volume":2.8568641E7,"open":91.09,"high":91.5,"close":88.92,"low":88.5,"chg":-1.65,"percent":-1.82,"turnrate":1.09,"ma5":90.09,"ma10":90.09,"ma20":90.09,"ma30":90.09,"dif":-1.05,"dea":-0.48,"macd":-1.14,"time":"Thu Sep 25 00:00:00 +0800 2014"},{"volume":1.831669E7,"open":89.73,"high":90.46,"close":90.46,"low":88.66,"chg":1.54,"percent":1.73,"turnrate":0.67,"ma5":89.4,"ma10":90.15,"ma20":90.15,"ma30":90.15,"dif":-1.06,"dea":-0.6,"macd":-0.93,"time":"Fri Sep 26 00:00:00 +0800 2014"},{"volume":2.5262407E7,"open":89.62,"high":89.7,"close":88.75,"low":88.02,"chg":-1.71,"percent":-1.89,"turnrate":0.89,"ma5":89.17,"ma10":89.95,"ma20":89.95,"ma30":89.95,"dif":-1.2,"dea":-0.72,"macd":-0.96,"time":"Mon Sep 29 00:00:00 +0800 2014"},{"volume":2.4392225E7,"open":89.0,"high":90.88,"close":88.85,"low":88.46,"chg":0.1,"percent":0.11,"turnrate":0.9,"ma5":89.51,"ma10":89.81,"ma20":89.81,"ma30":89.81,"dif":-1.28,"dea":-0.83,"macd":-0.9,"time":"Tue Sep 30 00:00:00 +0800 2014"},{"volume":2.3996618E7,"open":88.7,"high":88.94,"close":86.1,"low":86.04,"chg":-2.75,"percent":-3.1,"turnrate":0.92,"ma5":88.62,"ma10":89.4,"ma20":89.4,"ma30":89.4,"dif":-1.55,"dea":-0.97,"macd":-1.15,"time":"Wed Oct 01 00:00:00 +0800 2014"},{"volume":2.1455921E7,"open":86.27,"high":88.2,"close":87.06,"low":85.61,"chg":0.96,"percent":1.11,"turnrate":0.78,"ma5":88.24,"ma10":89.17,"ma20":89.17,"ma30":89.17,"dif":-1.67,"dea":-1.11,"macd":-1.11,"time":"Thu Oct 02 00:00:00 +0800 2014"},{"volume":1.8461487E7,"open":88.1,"high":89.94,"close":88.1,"low":87.65,"chg":1.04,"percent":1.19,"turnrate":0.71,"ma5":87.77,"ma10":88.59,"ma20":89.07,"ma30":89.07,"dif":-1.66,"dea":-1.22,"macd":-0.87,"time":"Fri Oct 03 00:00:00 +0800 2014"},{"volume":9267795.0,"open":89.15,"high":89.65,"close":88.31,"low":88.06,"chg":0.21,"percent":0.24,"turnrate":0.34,"ma5":87.68,"ma10":88.43,"ma20":89.01,"ma30":89.01,"dif":-1.61,"dea":-1.3,"macd":-0.63,"time":"Mon Oct 06 00:00:00 +0800 2014"},{"volume":1.2777503E7,"open":87.95,"high":89.7,"close":87.67,"low":87.06,"chg":-0.64,"percent":-0.72,"turnrate":0.48,"ma5":87.45,"ma10":88.48,"ma20":88.9,"ma30":88.9,"dif":-1.61,"dea":-1.36,"macd":-0.5,"time":"Tue Oct 07 00:00:00 +0800 2014"},{"volume":1.0252526E7,"open":88.0,"high":88.5,"close":88.3,"low":87.06,"chg":0.63,"percent":0.72,"turnrate":0.37,"ma5":87.89,"ma10":88.25,"ma20":88.86,"ma30":88.86,"dif":-1.54,"dea":-1.4,"macd":-0.29,"time":"Wed Oct 08 00:00:00 +0800 2014"},{"volume":2.1482546E7,"open":88.51,"high":90.35,"close":88.79,"low":88.0,"chg":0.49,"percent":0.55,"turnrate":0.85,"ma5":88.23,"ma10":88.24,"ma20":88.86,"ma30":88.86,"dif":-1.43,"dea":-1.4,"macd":-0.05,"time":"Thu Oct 09 00:00:00 +0800 2014"},{"volume":1.5410062E7,"open":88.25,"high":88.74,"close":85.88,"low":85.24,"chg":-2.91,"percent":-3.28,"turnrate":0.59,"ma5":87.79,"ma10":87.78,"ma20":88.67,"ma30":88.67,"dif":-1.56,"dea":-1.43,"macd":-0.25,"time":"Fri Oct 10 00:00:00 +0800 2014"},{"volume":1.4807257E7,"open":86.85,"high":86.89,"close":85.12,"low":84.92,"chg":-0.76,"percent":-0.88,"turnrate":0.55,"ma5":87.15,"ma10":87.42,"ma20":88.46,"ma30":88.46,"dif":-1.7,"dea":-1.49,"macd":-0.43,"time":"Mon Oct 13 00:00:00 +0800 2014"},{"volume":1.5556892E7,"open":85.81,"high":85.88,"close":84.95,"low":83.22,"chg":-0.17,"percent":-0.2,"turnrate":0.61,"ma5":86.61,"ma10":87.03,"ma20":88.27,"ma30":88.27,"dif":-1.81,"dea":-1.55,"macd":-0.51,"time":"Tue Oct 14 00:00:00 +0800 2014"},{"volume":1.6802464E7,"open":84.04,"high":86.49,"close":85.6,"low":82.81,"chg":0.65,"percent":0.77,"turnrate":0.65,"ma5":86.07,"ma10":86.98,"ma20":88.13,"ma30":88.13,"dif":-1.82,"dea":-1.61,"macd":-0.43,"time":"Wed Oct 15 00:00:00 +0800 2014"},{"volume":1.5185269E7,"open":84.98,"high":89.18,"close":88.85,"low":84.02,"chg":3.25,"percent":3.8,"turnrate":0.57,"ma5":86.08,"ma10":87.16,"ma20":88.16,"ma30":88.16,"dif":-1.55,"dea":-1.59,"macd":0.09,"time":"Thu Oct 16 00:00:00 +0800 2014"},{"volume":1.7321872E7,"open":90.4,"high":90.9,"close":87.91,"low":87.67,"chg":-0.94,"percent":-1.06,"turnrate":0.67,"ma5":86.49,"ma10":87.14,"ma20":87.86,"ma30":88.15,"dif":-1.39,"dea":-1.55,"macd":0.32,"time":"Fri Oct 17 00:00:00 +0800 2014"},{"volume":9844692.0,"open":88.0,"high":89.5,"close":88.26,"low":87.86,"chg":0.35,"percent":0.4,"turnrate":0.36,"ma5":87.11,"ma10":87.13,"ma20":87.78,"ma30":88.15,"dif":-1.23,"dea":-1.49,"macd":0.52,"time":"Mon Oct 20 00:00:00 +0800 2014"},{"volume":2.3080525E7,"open":89.1,"high":92.5,"close":90.9,"low":88.5,"chg":2.64,"percent":2.99,"turnrate":0.87,"ma5":88.3,"ma10":87.46,"ma20":87.97,"ma30":88.27,"dif":-0.87,"dea":-1.37,"macd":0.98,"time":"Tue Oct 21 00:00:00 +0800 2014"},{"volume":2.031296E7,"open":92.25,"high":93.5,"close":91.63,"low":91.01,"chg":0.73,"percent":0.8,"turnrate":0.79,"ma5":89.51,"ma10":87.79,"ma20":88.02,"ma30":88.41,"dif":-0.53,"dea":-1.2,"macd":1.34,"time":"Wed Oct 22 00:00:00 +0800 2014"},{"volume":2.0538348E7,"open":92.92,"high":94.7,"close":94.45,"low":92.82,"chg":2.82,"percent":3.08,"turnrate":0.78,"ma5":90.63,"ma10":88.35,"ma20":88.3,"ma30":88.66,"dif":-0.03,"dea":-0.96,"macd":1.88,"time":"Thu Oct 23 00:00:00 +0800 2014"},{"volume":3.2101307E7,"open":95.07,"high":98.0,"close":95.76,"low":94.78,"chg":1.31,"percent":1.39,"turnrate":1.16,"ma5":92.2,"ma10":89.34,"ma20":88.56,"ma30":88.93,"dif":0.47,"dea":-0.68,"macd":2.3,"time":"Fri Oct 24 00:00:00 +0800 2014"},{"volume":2.8216681E7,"open":97.0,"high":98.85,"close":97.79,"low":96.3,"chg":2.03,"percent":2.12,"turnrate":1.07,"ma5":94.11,"ma10":90.61,"ma20":89.01,"ma30":89.26,"dif":1.02,"dea":-0.34,"macd":2.71,"time":"Mon Oct 27 00:00:00 +0800 2014"},{"volume":3.1987713E7,"open":99.84,"high":100.67,"close":99.68,"low":98.61,"chg":1.89,"percent":1.93,"turnrate":1.2,"ma5":95.86,"ma10":92.08,"ma20":89.56,"ma30":89.63,"dif":1.59,"dea":0.05,"macd":3.08,"time":"Tue Oct 28 00:00:00 +0800 2014"},{"volume":2.8600805E7,"open":99.88,"high":100.0,"close":98.31,"low":96.82,"chg":-1.37,"percent":-1.37,"turnrate":1.08,"ma5":97.2,"ma10":93.35,"ma20":90.17,"ma30":89.93,"dif":1.9,"dea":0.42,"macd":2.97,"time":"Wed Oct 29 00:00:00 +0800 2014"},{"volume":1.5435074E7,"open":98.48,"high":99.44,"close":98.73,"low":97.3,"chg":0.42,"percent":0.43,"turnrate":0.57,"ma5":98.05,"ma10":94.34,"ma20":90.75,"ma30":90.22,"dif":2.16,"dea":0.77,"macd":2.79,"time":"Thu Oct 30 00:00:00 +0800 2014"},{"volume":1.806355E7,"open":100.1,"high":100.22,"close":98.6,"low":98.14,"chg":-0.13,"percent":-0.13,"turnrate":0.64,"ma5":98.62,"ma10":95.41,"ma20":91.27,"ma30":90.38,"dif":2.33,"dea":1.08,"macd":2.5,"time":"Fri Oct 31 00:00:00 +0800 2014"},{"volume":4.0545205E7,"open":99.67,"high":102.8,"close":101.8,"low":99.05,"chg":3.2,"percent":3.25,"turnrate":1.52,"ma5":99.42,"ma10":96.77,"ma20":91.95,"ma30":90.78,"dif":2.69,"dea":1.4,"macd":2.58,"time":"Mon Nov 03 00:00:00 +0800 2014"},{"volume":6.7640057E7,"open":100.43,"high":106.36,"close":106.07,"low":99.51,"chg":4.27,"percent":4.19,"turnrate":2.55,"ma5":100.7,"ma10":98.28,"ma20":92.87,"ma30":91.41,"dif":3.29,"dea":1.78,"macd":3.01,"time":"Tue Nov 04 00:00:00 +0800 2014"},{"volume":4.8231658E7,"open":108.48,"high":110.14,"close":108.67,"low":106.48,"chg":2.6,"percent":2.45,"turnrate":1.85,"ma5":102.77,"ma10":99.99,"ma20":93.89,"ma30":92.01,"dif":3.92,"dea":2.21,"macd":3.43,"time":"Wed Nov 05 00:00:00 +0800 2014"},{"volume":3.3377128E7,"open":109.3,"high":111.7,"close":111.57,"low":107.21,"chg":2.9,"percent":2.67,"turnrate":1.21,"ma5":105.34,"ma10":101.7,"ma20":95.03,"ma30":92.76,"dif":4.6,"dea":2.69,"macd":3.83,"time":"Thu Nov 06 00:00:00 +0800 2014"},{"volume":5.1295284E7,"open":112.93,"high":114.77,"close":114.56,"low":111.75,"chg":2.99,"percent":2.68,"turnrate":1.93,"ma5":108.53,"ma10":103.58,"ma20":96.46,"ma30":93.57,"dif":5.33,"dea":3.22,"macd":4.22,"time":"Fri Nov 07 00:00:00 +0800 2014"},{"volume":7.5175086E7,"open":117.27,"high":119.45,"close":119.15,"low":115.2,"chg":4.59,"percent":4.01,"turnrate":2.8,"ma5":112.0,"ma10":105.71,"ma20":98.16,"ma30":94.58,"dif":6.2,"dea":3.81,"macd":4.77,"time":"Mon Nov 10 00:00:00 +0800 2014"},{"volume":7.1006894E7,"open":117.25,"high":117.55,"close":114.54,"low":113.69,"chg":-4.61,"percent":-3.87,"turnrate":2.74,"ma5":113.7,"ma10":107.2,"ma20":99.64,"ma30":95.44,"dif":6.44,"dea":4.34,"macd":4.21,"time":"Tue Nov 11 00:00:00 +0800 2014"},{"volume":5.3774493E7,"open":115.05,"high":119.07,"close":118.2,"low":114.02,"chg":3.66,"percent":3.2,"turnrate":2.05,"ma5":115.6,"ma10":109.19,"ma20":101.27,"ma30":96.51,"dif":6.85,"dea":4.84,"macd":4.02,"time":"Wed Nov 12 00:00:00 +0800 2014"},{"volume":6.2081375E7,"open":119.3,"high":120.0,"close":114.84,"low":114.55,"chg":-3.36,"percent":-2.84,"turnrate":2.42,"ma5":116.26,"ma10":110.8,"ma20":102.57,"ma30":97.43,"dif":6.83,"dea":5.24,"macd":3.18,"time":"Thu Nov 13 00:00:00 +0800 2014"},{"volume":2.9770636E7,"open":115.06,"high":115.39,"close":115.1,"low":113.35,"chg":0.26,"percent":0.23,"turnrate":1.11,"ma5":116.37,"ma10":112.45,"ma20":103.93,"ma30":98.33,"dif":6.75,"dea":5.54,"macd":2.42,"time":"Fri Nov 14 00:00:00 +0800 2014"},{"volume":2.2531924E7,"open":115.44,"high":115.63,"close":114.25,"low":113.13,"chg":-0.85,"percent":-0.74,"turnrate":0.87,"ma5":115.39,"ma10":113.7,"ma20":105.23,"ma30":99.2,"dif":6.54,"dea":5.74,"macd":1.61,"time":"Mon Nov 17 00:00:00 +0800 2014"},{"volume":4.103231E7,"open":114.33,"high":114.38,"close":110.81,"low":110.41,"chg":-3.44,"percent":-3.01,"turnrate":1.58,"ma5":114.64,"ma10":114.17,"ma20":106.23,"ma30":99.97,"dif":6.03,"dea":5.8,"macd":0.47,"time":"Tue Nov 18 00:00:00 +0800 2014"},{"volume":4.6797615E7,"open":109.83,"high":110.68,"close":108.82,"low":107.22,"chg":-1.99,"percent":-1.8,"turnrate":1.82,"ma5":112.76,"ma10":114.18,"ma20":107.09,"ma30":100.65,"dif":5.41,"dea":5.72,"macd":-0.63,"time":"Wed Nov 19 00:00:00 +0800 2014"},{"volume":3.6433841E7,"open":107.81,"high":112.44,"close":109.82,"low":107.26,"chg":1.0,"percent":0.92,"turnrate":1.38,"ma5":111.76,"ma10":114.01,"ma20":107.85,"ma30":101.35,"dif":4.94,"dea":5.56,"macd":-1.26,"time":"Thu Nov 20 00:00:00 +0800 2014"},{"volume":2.7360648E7,"open":113.21,"high":113.5,"close":110.73,"low":110.44,"chg":0.91,"percent":0.83,"turnrate":1.03,"ma5":110.89,"ma10":113.63,"ma20":108.6,"ma30":102.18,"dif":4.58,"dea":5.37,"macd":-1.57,"time":"Fri Nov 21 00:00:00 +0800 2014"},{"volume":2.0560008E7,"open":112.0,"high":113.93,"close":113.92,"low":111.55,"chg":3.19,"percent":2.88,"turnrate":0.71,"ma5":110.82,"ma10":113.1,"ma20":109.41,"ma30":103.14,"dif":4.51,"dea":5.2,"macd":-1.38,"time":"Mon Nov 24 00:00:00 +0800 2014"},{"volume":2.3449615E7,"open":114.94,"high":115.17,"close":113.47,"low":112.33,"chg":-0.45,"percent":-0.4,"turnrate":0.74,"ma5":111.35,"ma10":113.0,"ma20":110.1,"ma30":104.09,"dif":4.36,"dea":5.03,"macd":-1.34,"time":"Tue Nov 25 00:00:00 +0800 2014"},{"volume":1.1795597E7,"open":113.33,"high":113.74,"close":112.67,"low":112.33,"chg":-0.8,"percent":-0.71,"turnrate":0.43,"ma5":112.12,"ma10":112.44,"ma20":110.82,"ma30":105.0,"dif":4.13,"dea":4.85,"macd":-1.43,"time":"Wed Nov 26 00:00:00 +0800 2014"},{"volume":8077842.0,"open":113.14,"high":113.23,"close":111.64,"low":111.11,"chg":-1.03,"percent":-0.91,"turnrate":0.33,"ma5":112.49,"ma10":112.12,"ma20":111.46,"ma30":105.76,"dif":3.82,"dea":4.64,"macd":-1.64,"time":"Fri Nov 28 00:00:00 +0800 2014"},{"volume":3.8429685E7,"open":110.02,"high":110.05,"close":105.99,"low":103.9,"chg":-5.65,"percent":-5.06,"turnrate":1.47,"ma5":111.54,"ma10":111.21,"ma20":111.83,"ma30":106.36,"dif":3.09,"dea":4.33,"macd":-2.49,"time":"Mon Dec 01 00:00:00 +0800 2014"},{"volume":1.8721216E7,"open":107.35,"high":110.0,"close":109.89,"low":106.61,"chg":3.9,"percent":3.68,"turnrate":0.69,"ma5":110.73,"ma10":110.78,"ma20":112.24,"ma30":107.08,"dif":2.79,"dea":4.02,"macd":-2.47,"time":"Tue Dec 02 00:00:00 +0800 2014"},{"volume":1.6169006E7,"open":110.4,"high":111.68,"close":110.64,"low":108.8,"chg":0.75,"percent":0.68,"turnrate":0.62,"ma5":110.17,"ma10":110.76,"ma20":112.46,"ma30":107.74,"dif":2.58,"dea":3.74,"macd":-2.31,"time":"Wed Dec 03 00:00:00 +0800 2014"},{"volume":1.0790903E7,"open":110.1,"high":110.5,"close":109.17,"low":108.91,"chg":-1.47,"percent":-1.33,"turnrate":0.4,"ma5":109.47,"ma10":110.79,"ma20":112.49,"ma30":108.32,"dif":2.27,"dea":3.44,"macd":-2.34,"time":"Thu Dec 04 00:00:00 +0800 2014"},{"volume":1.2126543E7,"open":109.6,"high":110.35,"close":107.9,"low":107.76,"chg":-1.27,"percent":-1.16,"turnrate":0.45,"ma5":108.72,"ma10":110.6,"ma20":112.31,"ma30":108.77,"dif":1.9,"dea":3.13,"macd":-2.46,"time":"Fri Dec 05 00:00:00 +0800 2014"},{"volume":1.9167942E7,"open":105.97,"high":107.4,"close":105.07,"low":104.21,"chg":-2.83,"percent":-2.62,"turnrate":0.72,"ma5":108.53,"ma10":110.04,"ma20":111.83,"ma30":109.08,"dif":1.37,"dea":2.78,"macd":-2.83,"time":"Mon Dec 08 00:00:00 +0800 2014"},{"volume":2.4808864E7,"open":102.27,"high":107.95,"close":107.48,"low":101.2,"chg":2.41,"percent":2.29,"turnrate":0.94,"ma5":108.05,"ma10":109.39,"ma20":111.25,"ma30":109.4,"dif":1.12,"dea":2.45,"macd":-2.65,"time":"Tue Dec 09 00:00:00 +0800 2014"},{"volume":1.8413559E7,"open":107.09,"high":107.38,"close":103.88,"low":103.51,"chg":-3.6,"percent":-3.35,"turnrate":0.68,"ma5":106.7,"ma10":108.43,"ma20":110.71,"ma30":109.54,"dif":0.63,"dea":2.09,"macd":-2.91,"time":"Wed Dec 10 00:00:00 +0800 2014"},{"volume":1.5658865E7,"open":104.44,"high":106.84,"close":104.97,"low":104.29,"chg":1.09,"percent":1.05,"turnrate":0.57,"ma5":105.86,"ma10":107.66,"ma20":110.05,"ma30":109.76,"dif":0.33,"dea":1.73,"macd":-2.82,"time":"Thu Dec 11 00:00:00 +0800 2014"},{"volume":1.4511701E7,"open":104.7,"high":107.45,"close":105.11,"low":104.18,"chg":0.14,"percent":0.13,"turnrate":0.55,"ma5":105.3,"ma10":107.01,"ma20":109.57,"ma30":109.98,"dif":0.09,"dea":1.41,"macd":-2.62,"time":"Fri Dec 12 00:00:00 +0800 2014"},{"volume":1.6482252E7,"open":106.39,"high":107.77,"close":104.7,"low":103.7,"chg":-0.41,"percent":-0.39,"turnrate":0.63,"ma5":105.23,"ma10":106.88,"ma20":109.05,"ma30":110.18,"dif":-0.12,"dea":1.1,"macd":-2.44,"time":"Mon Dec 15 00:00:00 +0800 2014"},{"volume":2.1659288E7,"open":103.75,"high":107.68,"close":105.77,"low":103.7,"chg":1.07,"percent":1.02,"turnrate":0.8,"ma5":104.89,"ma10":106.47,"ma20":108.62,"ma30":110.31,"dif":-0.2,"dea":0.84,"macd":-2.08,"time":"Tue Dec 16 00:00:00 +0800 2014"},{"volume":1.7244271E7,"open":107.11,"high":109.19,"close":109.02,"low":106.28,"chg":3.25,"percent":3.07,"turnrate":0.62,"ma5":105.91,"ma10":106.31,"ma20":108.53,"ma30":110.41,"dif":-0.01,"dea":0.67,"macd":-1.35,"time":"Wed Dec 17 00:00:00 +0800 2014"},{"volume":2.2755031E7,"open":110.58,"high":111.2,"close":109.25,"low":108.26,"chg":0.23,"percent":0.21,"turnrate":0.87,"ma5":106.77,"ma10":106.32,"ma20":108.55,"ma30":110.43,"dif":0.17,"dea":0.57,"macd":-0.8,"time":"Thu Dec 18 00:00:00 +0800 2014"},{"volume":1.478632E7,"open":109.93,"high":110.65,"close":110.65,"low":108.04,"chg":1.4,"percent":1.28,"turnrate":0.48,"ma5":107.88,"ma10":106.59,"ma20":108.6,"ma30":110.4,"dif":0.41,"dea":0.54,"macd":-0.25,"time":"Fri Dec 19 00:00:00 +0800 2014"},{"volume":1.298743E7,"open":110.63,"high":110.98,"close":108.77,"low":108.53,"chg":-1.88,"percent":-1.7,"turnrate":0.48,"ma5":108.69,"ma10":106.96,"ma20":108.5,"ma30":110.21,"dif":0.45,"dea":0.52,"macd":-0.14,"time":"Mon Dec 22 00:00:00 +0800 2014"},{"volume":1.9081259E7,"open":108.3,"high":108.47,"close":105.52,"low":103.88,"chg":-3.25,"percent":-2.99,"turnrate":0.73,"ma5":108.64,"ma10":106.76,"ma20":108.08,"ma30":109.75,"dif":0.22,"dea":0.46,"macd":-0.49,"time":"Tue Dec 23 00:00:00 +0800 2014"},{"volume":5870358.0,"open":105.68,"high":107.21,"close":105.95,"low":105.6,"chg":0.43,"percent":0.41,"turnrate":0.24,"ma5":108.03,"ma10":106.97,"ma20":107.7,"ma30":109.47,"dif":0.06,"dea":0.38,"macd":-0.63,"time":"Wed Dec 24 00:00:00 +0800 2014"},{"volume":6524344.0,"open":105.99,"high":106.94,"close":105.95,"low":105.5,"chg":0.0,"percent":0.0,"turnrate":0.24,"ma5":107.37,"ma10":107.07,"ma20":107.37,"ma30":109.06,"dif":-0.06,"dea":0.29,"macd":-0.7,"time":"Fri Dec 26 00:00:00 +0800 2014"},{"volume":8059191.0,"open":105.95,"high":107.66,"close":105.98,"low":105.64,"chg":0.03,"percent":0.03,"turnrate":0.31,"ma5":106.43,"ma10":107.16,"ma20":107.08,"ma30":108.76,"dif":-0.15,"dea":0.21,"macd":-0.71,"time":"Mon Dec 29 00:00:00 +0800 2014"},{"volume":1.0187439E7,"open":105.64,"high":106.71,"close":105.75,"low":105.13,"chg":-0.23,"percent":-0.22,"turnrate":0.25,"ma5":105.83,"ma10":107.26,"ma20":107.07,"ma30":108.45,"dif":-0.24,"dea":0.12,"macd":-0.7,"time":"Tue Dec 30 00:00:00 +0800 2014"},{"volume":1.0270558E7,"open":106.46,"high":106.47,"close":103.94,"low":103.69,"chg":-1.81,"percent":-1.71,"turnrate":0.36,"ma5":105.51,"ma10":107.08,"ma20":106.77,"ma30":108.11,"dif":-0.45,"dea":0.0,"macd":-0.9,"time":"Wed Dec 31 00:00:00 +0800 2014"},{"volume":1.2292673E7,"open":104.24,"high":104.72,"close":103.6,"low":102.52,"chg":-0.34,"percent":-0.33,"turnrate":0.47,"ma5":105.04,"ma10":106.54,"ma20":106.42,"ma30":107.87,"dif":-0.63,"dea":-0.12,"macd":-1.02,"time":"Fri Jan 02 00:00:00 +0800 2015"},{"volume":1.8314591E7,"open":102.76,"high":103.02,"close":101.0,"low":99.9,"chg":-2.6,"percent":-2.51,"turnrate":0.69,"ma5":104.05,"ma10":105.71,"ma20":106.01,"ma30":107.61,"dif":-0.98,"dea":-0.29,"macd":-1.37,"time":"Mon Jan 05 00:00:00 +0800 2015"},{"volume":1.5669293E7,"open":101.25,"high":103.85,"close":103.32,"low":100.11,"chg":2.32,"percent":2.3,"turnrate":0.58,"ma5":103.52,"ma10":104.98,"ma20":105.78,"ma30":107.39,"dif":-1.06,"dea":-0.45,"macd":-1.22,"time":"Tue Jan 06 00:00:00 +0800 2015"},{"volume":1.1000809E7,"open":104.59,"high":104.74,"close":102.13,"low":102.03,"chg":-1.19,"percent":-1.15,"turnrate":0.39,"ma5":102.8,"ma10":104.31,"ma20":105.64,"ma30":107.1,"dif":-1.2,"dea":-0.6,"macd":-1.2,"time":"Wed Jan 07 00:00:00 +0800 2015"},{"volume":1.2905914E7,"open":102.95,"high":105.34,"close":105.03,"low":102.68,"chg":2.9,"percent":2.84,"turnrate":0.48,"ma5":103.02,"ma10":104.27,"ma20":105.51,"ma30":106.81,"dif":-1.06,"dea":-0.69,"macd":-0.75,"time":"Thu Jan 08 00:00:00 +0800 2015"},{"volume":1.0193551E7,"open":105.24,"high":105.3,"close":103.02,"low":102.89,"chg":-2.01,"percent":-1.91,"turnrate":0.36,"ma5":102.9,"ma10":103.97,"ma20":105.47,"ma30":106.46,"dif":-1.11,"dea":-0.77,"macd":-0.67,"time":"Fri Jan 09 00:00:00 +0800 2015"},{"volume":7990000.0,"open":103.2,"high":103.36,"close":101.62,"low":101.21,"chg":-1.4,"percent":-1.36,"turnrate":0.28,"ma5":103.02,"ma10":103.54,"ma20":105.3,"ma30":106.09,"dif":-1.24,"dea":-0.87,"macd":-0.75,"time":"Mon Jan 12 00:00:00 +0800 2015"},{"volume":1.1277499E7,"open":102.59,"high":102.85,"close":100.77,"low":100.01,"chg":-0.85,"percent":-0.84,"turnrate":0.41,"ma5":102.51,"ma10":103.02,"ma20":105.09,"ma30":105.73,"dif":-1.4,"dea":-0.97,"macd":-0.85,"time":"Tue Jan 13 00:00:00 +0800 2015"},{"volume":1.7786657E7,"open":99.28,"high":100.18,"close":99.58,"low":98.06,"chg":-1.19,"percent":-1.18,"turnrate":0.69,"ma5":102.0,"ma10":102.4,"ma20":104.83,"ma30":105.51,"dif":-1.6,"dea":-1.1,"macd":-1.0,"time":"Wed Jan 14 00:00:00 +0800 2015"},{"volume":1.8216845E7,"open":99.67,"high":100.14,"close":96.31,"low":96.02,"chg":-3.27,"percent":-3.28,"turnrate":0.65,"ma5":100.26,"ma10":101.64,"ma20":104.36,"ma30":105.06,"dif":-2.0,"dea":-1.28,"macd":-1.45,"time":"Thu Jan 15 00:00:00 +0800 2015"},{"volume":1.3315684E7,"open":96.09,"high":97.8,"close":96.89,"low":95.52,"chg":0.58,"percent":0.6,"turnrate":0.5,"ma5":99.03,"ma10":100.97,"ma20":103.75,"ma30":104.6,"dif":-2.25,"dea":-1.47,"macd":-1.55,"time":"Fri Jan 16 00:00:00 +0800 2015"},{"volume":1.2051065E7,"open":98.3,"high":100.21,"close":100.04,"low":97.59,"chg":3.15,"percent":3.25,"turnrate":0.44,"ma5":98.72,"ma10":100.87,"ma20":103.29,"ma30":104.3,"dif":-2.16,"dea":-1.61,"macd":-1.1,"time":"Tue Jan 20 00:00:00 +0800 2015"},{"volume":1.514295E7,"open":100.75,"high":103.86,"close":103.29,"low":100.32,"chg":3.25,"percent":3.25,"turnrate":0.56,"ma5":99.22,"ma10":100.87,"ma20":102.92,"ma30":104.15,"dif":-1.81,"dea":-1.65,"macd":-0.32,"time":"Wed Jan 21 00:00:00 +0800 2015"},{"volume":1.1404335E7,"open":104.6,"high":104.92,"close":104.0,"low":103.1,"chg":0.71,"percent":0.69,"turnrate":0.43,"ma5":100.11,"ma10":101.05,"ma20":102.68,"ma30":104.11,"dif":-1.46,"dea":-1.61,"macd":0.3,"time":"Thu Jan 22 00:00:00 +0800 2015"},{"volume":9861374.0,"open":104.02,"high":105.2,"close":103.11,"low":103.02,"chg":-0.89,"percent":-0.86,"turnrate":0.35,"ma5":101.47,"ma10":100.86,"ma20":102.56,"ma30":103.96,"dif":-1.24,"dea":-1.54,"macd":0.6,"time":"Fri Jan 23 00:00:00 +0800 2015"},{"volume":1.0658079E7,"open":104.4,"high":105.13,"close":103.99,"low":103.33,"chg":0.88,"percent":0.85,"turnrate":0.4,"ma5":102.89,"ma10":100.96,"ma20":102.47,"ma30":103.97,"dif":-0.98,"dea":-1.43,"macd":0.89,"time":"Mon Jan 26 00:00:00 +0800 2015"},{"volume":1.5596257E7,"open":102.89,"high":103.57,"close":102.94,"low":100.58,"chg":-1.05,"percent":-1.01,"turnrate":0.54,"ma5":103.47,"ma10":101.09,"ma20":102.32,"ma30":103.9,"dif":-0.85,"dea":-1.31,"macd":0.92,"time":"Tue Jan 27 00:00:00 +0800 2015"},{"volume":4.2023597E7,"open":100.3,"high":101.49,"close":98.45,"low":97.79,"chg":-4.49,"percent":-4.36,"turnrate":1.2,"ma5":102.5,"ma10":100.86,"ma20":101.94,"ma30":103.68,"dif":-1.1,"dea":-1.27,"macd":0.34,"time":"Wed Jan 28 00:00:00 +0800 2015"},{"volume":7.645191E7,"open":90.53,"high":90.74,"close":89.81,"low":87.36,"chg":-8.64,"percent":-8.78,"turnrate":3.01,"ma5":99.66,"ma10":99.88,"ma20":101.14,"ma30":103.18,"dif":-1.97,"dea":-1.41,"macd":-1.12,"time":"Thu Jan 29 00:00:00 +0800 2015"},{"volume":3.6758052E7,"open":89.6,"high":92.0,"close":89.08,"low":88.11,"chg":-0.73,"percent":-0.81,"turnrate":1.41,"ma5":96.85,"ma10":99.16,"ma20":100.4,"ma30":102.63,"dif":-2.69,"dea":-1.67,"macd":-2.05,"time":"Fri Jan 30 00:00:00 +0800 2015"},{"volume":1.8845941E7,"open":91.13,"high":91.66,"close":90.13,"low":88.61,"chg":1.05,"percent":1.18,"turnrate":0.73,"ma5":94.08,"ma10":98.48,"ma20":99.73,"ma30":102.0,"dif":-3.14,"dea":-1.96,"macd":-2.35,"time":"Mon Feb 02 00:00:00 +0800 2015"},{"volume":1.3484232E7,"open":91.65,"high":91.65,"close":90.61,"low":89.9,"chg":0.48,"percent":0.53,"turnrate":0.52,"ma5":91.62,"ma10":97.54,"ma20":99.21,"ma30":101.37,"dif":-3.41,"dea":-2.25,"macd":-2.33,"time":"Tue Feb 03 00:00:00 +0800 2015"},{"volume":1.4601146E7,"open":90.99,"high":91.88,"close":90.0,"low":89.48,"chg":-0.61,"percent":-0.67,"turnrate":0.55,"ma5":89.93,"ma10":96.21,"ma20":98.54,"ma30":100.69,"dif":-3.64,"dea":-2.53,"macd":-2.22,"time":"Wed Feb 04 00:00:00 +0800 2015"},{"volume":2.8879058E7,"open":89.58,"high":89.84,"close":87.0,"low":86.1,"chg":-3.0,"percent":-3.33,"turnrate":1.12,"ma5":89.36,"ma10":94.51,"ma20":97.78,"ma30":99.96,"dif":-4.02,"dea":-2.83,"macd":-2.38,"time":"Thu Feb 05 00:00:00 +0800 2015"},{"volume":1.7612853E7,"open":87.11,"high":87.4,"close":85.68,"low":85.42,"chg":-1.32,"percent":-1.52,"turnrate":0.68,"ma5":88.68,"ma10":92.77,"ma20":96.82,"ma30":99.3,"dif":-4.37,"dea":-3.13,"macd":-2.47,"time":"Fri Feb 06 00:00:00 +0800 2015"},{"volume":1.2089746E7,"open":85.83,"high":86.75,"close":86.0,"low":85.47,"chg":0.32,"percent":0.37,"turnrate":0.46,"ma5":87.86,"ma10":90.97,"ma20":95.96,"ma30":98.63,"dif":-4.57,"dea":-3.42,"macd":-2.3,"time":"Mon Feb 09 00:00:00 +0800 2015"},{"volume":1.2027337E7,"open":87.01,"high":87.47,"close":87.26,"low":86.52,"chg":1.26,"percent":1.47,"turnrate":0.46,"ma5":87.19,"ma10":89.4,"ma20":95.25,"ma30":98.01,"dif":-4.58,"dea":-3.65,"macd":-1.85,"time":"Tue Feb 10 00:00:00 +0800 2015"},{"volume":1.2294851E7,"open":87.58,"high":87.7,"close":86.0,"low":85.82,"chg":-1.26,"percent":-1.44,"turnrate":0.45,"ma5":86.39,"ma10":88.16,"ma20":94.51,"ma30":97.35,"dif":-4.63,"dea":-3.85,"macd":-1.56,"time":"Wed Feb 11 00:00:00 +0800 2015"},{"volume":1.5147118E7,"open":85.6,"high":88.3,"close":87.1,"low":85.55,"chg":1.1,"percent":1.28,"turnrate":0.58,"ma5":86.41,"ma10":87.89,"ma20":93.88,"ma30":96.72,"dif":-4.53,"dea":-3.98,"macd":-1.09,"time":"Thu Feb 12 00:00:00 +0800 2015"},{"volume":1.4627755E7,"open":88.2,"high":89.3,"close":89.05,"low":87.65,"chg":1.95,"percent":2.24,"turnrate":0.55,"ma5":87.08,"ma10":87.88,"ma20":93.52,"ma30":96.23,"dif":-4.24,"dea":-4.03,"macd":-0.42,"time":"Fri Feb 13 00:00:00 +0800 2015"},{"volume":1.5153271E7,"open":88.78,"high":88.99,"close":86.85,"low":86.7,"chg":-2.2,"percent":-2.47,"turnrate":0.54,"ma5":87.25,"ma10":87.56,"ma20":93.02,"ma30":95.67,"dif":-4.15,"dea":-4.06,"macd":-0.18,"time":"Tue Feb 17 00:00:00 +0800 2015"},{"volume":7416086.0,"open":87.1,"high":87.43,"close":86.74,"low":86.5,"chg":-0.11,"percent":-0.13,"turnrate":0.28,"ma5":87.15,"ma10":87.17,"ma20":92.35,"ma30":95.19,"dif":-4.03,"dea":-4.05,"macd":0.04,"time":"Wed Feb 18 00:00:00 +0800 2015"},{"volume":7569700.0,"open":86.81,"high":87.87,"close":86.89,"low":86.71,"chg":0.15,"percent":0.17,"turnrate":0.28,"ma5":87.33,"ma10":86.86,"ma20":91.53,"ma30":94.65,"dif":-3.89,"dea":-4.02,"macd":0.27,"time":"Thu Feb 19 00:00:00 +0800 2015"},{"volume":7805312.0,"open":87.25,"high":87.29,"close":86.64,"low":86.38,"chg":-0.25,"percent":-0.29,"turnrate":0.26,"ma5":87.23,"ma10":86.82,"ma20":90.67,"ma30":94.13,"dif":-3.75,"dea":-3.96,"macd":0.43,"time":"Fri Feb 20 00:00:00 +0800 2015"},{"volume":9352608.0,"open":86.51,"high":86.68,"close":85.47,"low":85.25,"chg":-1.17,"percent":-1.35,"turnrate":0.34,"ma5":86.52,"ma10":86.8,"ma20":89.78,"ma30":93.48,"dif":-3.69,"dea":-3.91,"macd":0.44,"time":"Mon Feb 23 00:00:00 +0800 2015"},{"volume":1.5819654E7,"open":85.53,"high":85.53,"close":84.69,"low":83.88,"chg":-0.78,"percent":-0.91,"turnrate":0.58,"ma5":86.09,"ma10":86.67,"ma20":88.82,"ma30":92.87,"dif":-3.66,"dea":-3.86,"macd":0.39,"time":"Tue Feb 24 00:00:00 +0800 2015"},{"volume":1.3630709E7,"open":84.38,"high":86.83,"close":86.19,"low":84.36,"chg":1.5,"percent":1.77,"turnrate":0.52,"ma5":85.98,"ma10":86.56,"ma20":87.98,"ma30":92.35,"dif":-3.48,"dea":-3.78,"macd":0.61,"time":"Wed Feb 25 00:00:00 +0800 2015"},{"volume":8758654.0,"open":86.92,"high":87.16,"close":85.37,"low":85.2,"chg":-0.82,"percent":-0.95,"turnrate":0.32,"ma5":85.67,"ma10":86.5,"ma20":87.33,"ma30":91.84,"dif":-3.36,"dea":-3.7,"macd":0.67,"time":"Thu Feb 26 00:00:00 +0800 2015"},{"volume":8362806.0,"open":85.95,"high":86.56,"close":85.12,"low":85.0,"chg":-0.25,"percent":-0.29,"turnrate":0.3,"ma5":85.37,"ma10":86.3,"ma20":87.09,"ma30":91.36,"dif":-3.25,"dea":-3.61,"macd":0.71,"time":"Fri Feb 27 00:00:00 +0800 2015"},{"volume":1.117942E7,"open":85.0,"high":85.02,"close":84.0,"low":83.75,"chg":-1.12,"percent":-1.32,"turnrate":0.43,"ma5":85.07,"ma10":85.8,"ma20":86.84,"ma30":90.95,"dif":-3.22,"dea":-3.53,"macd":0.62,"time":"Mon Mar 02 00:00:00 +0800 2015"},{"volume":3.9178423E7,"open":82.95,"high":83.25,"close":81.58,"low":80.03,"chg":-2.42,"percent":-2.88,"turnrate":1.52,"ma5":84.45,"ma10":85.27,"ma20":86.41,"ma30":90.44,"dif":-3.35,"dea":-3.5,"macd":0.29,"time":"Tue Mar 03 00:00:00 +0800 2015"},{"volume":3.6510138E7,"open":80.27,"high":85.83,"close":85.49,"low":80.17,"chg":3.91,"percent":4.79,"turnrate":1.36,"ma5":84.31,"ma10":85.14,"ma20":86.16,"ma30":89.95,"dif":-3.1,"dea":-3.42,"macd":0.63,"time":"Wed Mar 04 00:00:00 +0800 2015"},{"volume":1.8468417E7,"open":85.75,"high":86.27,"close":86.1,"low":84.01,"chg":0.61,"percent":0.71,"turnrate":0.69,"ma5":84.46,"ma10":85.07,"ma20":85.96,"ma30":89.38,"dif":-2.82,"dea":-3.3,"macd":0.95,"time":"Thu Mar 05 00:00:00 +0800 2015"},{"volume":1.0668186E7,"open":85.74,"high":86.0,"close":84.4,"low":84.05,"chg":-1.7,"percent":-1.97,"turnrate":0.4,"ma5":84.31,"ma10":84.84,"ma20":85.83,"ma30":88.72,"dif":-2.71,"dea":-3.18,"macd":0.94,"time":"Fri Mar 06 00:00:00 +0800 2015"},{"volume":1.7590776E7,"open":84.35,"high":84.35,"close":82.53,"low":81.48,"chg":-1.87,"percent":-2.22,"turnrate":0.66,"ma5":84.02,"ma10":84.55,"ma20":85.67,"ma30":88.04,"dif":-2.74,"dea":-3.09,"macd":0.71,"time":"Mon Mar 09 00:00:00 +0800 2015"},{"volume":1.3798992E7,"open":81.09,"high":83.15,"close":82.97,"low":80.65,"chg":0.44,"percent":0.53,"turnrate":0.53,"ma5":84.3,"ma10":84.38,"ma20":85.52,"ma30":87.34,"dif":-2.69,"dea":-3.01,"macd":0.64,"time":"Tue Mar 10 00:00:00 +0800 2015"},{"volume":1.2742271E7,"open":83.0,"high":83.38,"close":81.99,"low":81.19,"chg":-0.98,"percent":-1.18,"turnrate":0.47,"ma5":83.6,"ma10":83.96,"ma20":85.26,"ma30":86.64,"dif":-2.71,"dea":-2.95,"macd":0.49,"time":"Wed Mar 11 00:00:00 +0800 2015"},{"volume":1.1223396E7,"open":82.1,"high":82.9,"close":81.92,"low":81.53,"chg":-0.07,"percent":-0.09,"turnrate":0.39,"ma5":82.76,"ma10":83.61,"ma20":85.05,"ma30":86.09,"dif":-2.69,"dea":-2.9,"macd":0.42,"time":"Thu Mar 12 00:00:00 +0800 2015"},{"volume":1.2657955E7,"open":81.8,"high":81.92,"close":81.86,"low":80.77,"chg":-0.06,"percent":-0.07,"turnrate":0.46,"ma5":82.25,"ma10":83.28,"ma20":84.79,"ma30":85.82,"dif":-2.65,"dea":-2.85,"macd":0.39,"time":"Fri Mar 13 00:00:00 +0800 2015"},{"volume":1.6848897E7,"open":82.01,"high":85.2,"close":84.0,"low":81.94,"chg":2.14,"percent":2.61,"turnrate":0.62,"ma5":82.55,"ma10":83.28,"ma20":84.54,"ma30":85.65,"dif":-2.42,"dea":-2.77,"macd":0.68,"time":"Mon Mar 16 00:00:00 +0800 2015"},{"volume":1.7604157E7,"open":84.01,"high":85.1,"close":84.5,"low":83.51,"chg":0.5,"percent":0.6,"turnrate":0.66,"ma5":82.85,"ma10":83.58,"ma20":84.42,"ma30":85.47,"dif":-2.18,"dea":-2.65,"macd":0.95,"time":"Tue Mar 17 00:00:00 +0800 2015"},{"volume":3.5593916E7,"open":83.87,"high":85.95,"close":84.59,"low":83.3,"chg":0.09,"percent":0.11,"turnrate":1.33,"ma5":83.37,"ma10":83.49,"ma20":84.32,"ma30":85.27,"dif":-1.95,"dea":-2.51,"macd":1.12,"time":"Wed Mar 18 00:00:00 +0800 2015"},{"volume":3.03995E7,"open":85.11,"high":87.04,"close":85.74,"low":85.0,"chg":1.15,"percent":1.36,"turnrate":1.17,"ma5":84.14,"ma10":83.45,"ma20":84.26,"ma30":85.12,"dif":-1.66,"dea":-2.34,"macd":1.36,"time":"Thu Mar 19 00:00:00 +0800 2015"},{"volume":2.1155235E7,"open":86.33,"high":86.8,"close":85.2,"low":85.09,"chg":-0.54,"percent":-0.63,"turnrate":0.76,"ma5":84.81,"ma10":83.53,"ma20":84.19,"ma30":85.06,"dif":-1.46,"dea":-2.17,"macd":1.42,"time":"Fri Mar 20 00:00:00 +0800 2015"},{"volume":1.0911434E7,"open":85.25,"high":85.53,"close":84.25,"low":84.21,"chg":-0.95,"percent":-1.12,"turnrate":0.37,"ma5":84.86,"ma10":83.7,"ma20":84.12,"ma30":85.02,"dif":-1.36,"dea":-2.01,"macd":1.3,"time":"Mon Mar 23 00:00:00 +0800 2015"},{"volume":1.4509658E7,"open":84.35,"high":84.5,"close":83.63,"low":82.39,"chg":-0.62,"percent":-0.74,"turnrate":0.55,"ma5":84.68,"ma10":83.77,"ma20":84.07,"ma30":84.94,"dif":-1.31,"dea":-1.87,"macd":1.11,"time":"Tue Mar 24 00:00:00 +0800 2015"},{"volume":1.3500807E7,"open":83.94,"high":84.48,"close":83.75,"low":82.67,"chg":0.12,"percent":0.14,"turnrate":0.5,"ma5":84.51,"ma10":83.94,"ma20":83.95,"ma30":84.82,"dif":-1.25,"dea":-1.74,"macd":0.98,"time":"Wed Mar 25 00:00:00 +0800 2015"},{"volume":1.2194184E7,"open":83.2,"high":85.0,"close":84.17,"low":82.96,"chg":0.42,"percent":0.5,"turnrate":0.45,"ma5":84.2,"ma10":84.17,"ma20":83.89,"ma30":84.76,"dif":-1.16,"dea":-1.63,"macd":0.94,"time":"Thu Mar 26 00:00:00 +0800 2015"},{"volume":9696295.0,"open":84.78,"high":85.15,"close":84.58,"low":83.34,"chg":0.41,"percent":0.49,"turnrate":0.35,"ma5":84.08,"ma10":84.44,"ma20":83.86,"ma30":84.68,"dif":-1.04,"dea":-1.51,"macd":0.94,"time":"Fri Mar 27 00:00:00 +0800 2015"},{"volume":9973233.0,"open":85.03,"high":85.15,"close":83.9,"low":83.75,"chg":-0.68,"percent":-0.8,"turnrate":0.38,"ma5":84.01,"ma10":84.43,"ma20":83.86,"ma30":84.5,"dif":-0.99,"dea":-1.41,"macd":0.84,"time":"Mon Mar 30 00:00:00 +0800 2015"},{"volume":1.1809708E7,"open":83.64,"high":84.45,"close":83.24,"low":83.2,"chg":-0.66,"percent":-0.79,"turnrate":0.4,"ma5":83.93,"ma10":84.3,"ma20":83.94,"ma30":84.38,"dif":-0.99,"dea":-1.33,"macd":0.67,"time":"Tue Mar 31 00:00:00 +0800 2015"},{"volume":1.4881982E7,"open":83.37,"high":83.72,"close":82.36,"low":82.18,"chg":-0.88,"percent":-1.06,"turnrate":0.57,"ma5":83.65,"ma10":84.08,"ma20":83.78,"ma30":84.24,"dif":-1.05,"dea":-1.27,"macd":0.44,"time":"Wed Apr 01 00:00:00 +0800 2015"},{"volume":1.9863462E7,"open":82.88,"high":83.0,"close":82.28,"low":81.25,"chg":-0.08,"percent":-0.1,"turnrate":0.81,"ma5":83.27,"ma10":83.74,"ma20":83.59,"ma30":84.08,"dif":-1.09,"dea":-1.24,"macd":0.29,"time":"Thu Apr 02 00:00:00 +0800 2015"},{"volume":1.2778769E7,"open":82.05,"high":82.59,"close":81.82,"low":81.61,"chg":-0.46,"percent":-0.56,"turnrate":0.52,"ma5":82.72,"ma10":83.4,"ma20":83.46,"ma30":83.92,"dif":-1.15,"dea":-1.22,"macd":0.14,"time":"Mon Apr 06 00:00:00 +0800 2015"},{"volume":9426620.0,"open":81.94,"high":82.95,"close":82.21,"low":81.88,"chg":0.39,"percent":0.48,"turnrate":0.38,"ma5":82.38,"ma10":83.19,"ma20":83.45,"ma30":83.81,"dif":-1.15,"dea":-1.21,"macd":0.11,"time":"Tue Apr 07 00:00:00 +0800 2015"},{"volume":2.6145501E7,"open":83.3,"high":85.54,"close":85.39,"low":83.07,"chg":3.18,"percent":3.87,"turnrate":1.06,"ma5":82.81,"ma10":83.37,"ma20":83.57,"ma30":83.84,"dif":-0.88,"dea":-1.14,"macd":0.52,"time":"Wed Apr 08 00:00:00 +0800 2015"},{"volume":2.7773434E7,"open":87.03,"high":87.69,"close":86.14,"low":85.2,"chg":0.75,"percent":0.88,"turnrate":1.13,"ma5":83.57,"ma10":83.61,"ma20":83.78,"ma30":83.84,"dif":-0.6,"dea":-1.03,"macd":0.86,"time":"Thu Apr 09 00:00:00 +0800 2015"},{"volume":1.8284049E7,"open":86.68,"high":86.69,"close":84.58,"low":84.15,"chg":-1.56,"percent":-1.81,"turnrate":0.74,"ma5":84.03,"ma10":83.65,"ma20":83.91,"ma30":83.81,"dif":-0.5,"dea":-0.93,"macd":0.85,"time":"Fri Apr 10 00:00:00 +0800 2015"},{"volume":1.5775705E7,"open":85.16,"high":85.71,"close":84.28,"low":83.82,"chg":-0.3,"percent":-0.35,"turnrate":0.64,"ma5":84.52,"ma10":83.62,"ma20":84.03,"ma30":83.78,"dif":-0.44,"dea":-0.83,"macd":0.78,"time":"Mon Apr 13 00:00:00 +0800 2015"},{"volume":1.182E7,"open":84.63,"high":85.13,"close":85.0,"low":83.53,"chg":0.72,"percent":0.85,"turnrate":0.48,"ma5":85.08,"ma10":83.73,"ma20":84.08,"ma30":83.82,"dif":-0.33,"dea":-0.73,"macd":0.8,"time":"Tue Apr 14 00:00:00 +0800 2015"},{"volume":1.2206174E7,"open":85.08,"high":85.36,"close":84.67,"low":84.16,"chg":-0.33,"percent":-0.39,"turnrate":0.5,"ma5":84.93,"ma10":83.87,"ma20":84.09,"ma30":83.92,"dif":-0.26,"dea":-0.63,"macd":0.74,"time":"Wed Apr 15 00:00:00 +0800 2015"},{"volume":1.205E7,"open":85.15,"high":85.4,"close":84.06,"low":83.89,"chg":-0.61,"percent":-0.72,"turnrate":0.49,"ma5":84.52,"ma10":84.04,"ma20":84.06,"ma30":83.87,"dif":-0.26,"dea":-0.56,"macd":0.6,"time":"Thu Apr 16 00:00:00 +0800 2015"},{"volume":2.279E7,"open":83.08,"high":83.25,"close":81.9,"low":81.61,"chg":-2.16,"percent":-2.57,"turnrate":0.92,"ma5":83.98,"ma10":84.0,"ma20":83.87,"ma30":83.73,"dif":-0.43,"dea":-0.53,"macd":0.21,"time":"Fri Apr 17 00:00:00 +0800 2015"},{"volume":1.347E7,"open":82.25,"high":82.69,"close":82.2,"low":81.52,"chg":0.3,"percent":0.37,"turnrate":0.55,"ma5":83.57,"ma10":84.04,"ma20":83.72,"ma30":83.66,"dif":-0.53,"dea":-0.54,"macd":0.01,"time":"Mon Apr 20 00:00:00 +0800 2015"},{"volume":1.006E7,"open":82.86,"high":82.92,"close":82.42,"low":82.14,"chg":0.22,"percent":0.27,"turnrate":0.41,"ma5":83.05,"ma10":84.06,"ma20":83.63,"ma30":83.65,"dif":-0.59,"dea":-0.54,"macd":-0.08,"time":"Tue Apr 21 00:00:00 +0800 2015"},{"volume":1.332E7,"open":82.78,"high":82.84,"close":82.05,"low":81.52,"chg":-0.37,"percent":-0.45,"turnrate":0.54,"ma5":82.53,"ma10":83.73,"ma20":83.55,"ma30":83.62,"dif":-0.65,"dea":-0.57,"macd":-0.17,"time":"Wed Apr 22 00:00:00 +0800 2015"},{"volume":1.1464676E7,"open":81.88,"high":82.75,"close":82.28,"low":81.62,"chg":0.23,"percent":0.28,"turnrate":0.47,"ma5":82.17,"ma10":83.34,"ma20":83.48,"ma30":83.63,"dif":-0.68,"dea":-0.59,"macd":-0.18,"time":"Thu Apr 23 00:00:00 +0800 2015"},{"volume":2.1050278E7,"open":82.88,"high":84.99,"close":84.57,"low":82.8,"chg":2.29,"percent":2.78,"turnrate":0.85,"ma5":82.7,"ma10":83.34,"ma20":83.5,"ma30":83.72,"dif":-0.51,"dea":-0.57,"macd":0.13,"time":"Fri Apr 24 00:00:00 +0800 2015"},{"volume":1.7398384E7,"open":85.53,"high":86.27,"close":84.9,"low":84.65,"chg":0.33,"percent":0.39,"turnrate":0.71,"ma5":83.24,"ma10":83.4,"ma20":83.51,"ma30":83.82,"dif":-0.34,"dea":-0.52,"macd":0.37,"time":"Mon Apr 27 00:00:00 +0800 2015"},{"volume":1.1100206E7,"open":85.54,"high":85.57,"close":85.08,"low":83.82,"chg":0.18,"percent":0.21,"turnrate":0.45,"ma5":83.78,"ma10":83.41,"ma20":83.57,"ma30":83.86,"dif":-0.19,"dea":-0.46,"macd":0.53,"time":"Tue Apr 28 00:00:00 +0800 2015"},{"volume":2.1088783E7,"open":84.06,"high":84.4,"close":82.45,"low":81.64,"chg":-2.63,"percent":-3.09,"turnrate":0.86,"ma5":83.86,"ma10":83.19,"ma20":83.53,"ma30":83.79,"dif":-0.29,"dea":-0.42,"macd":0.28,"time":"Wed Apr 29 00:00:00 +0800 2015"},{"volume":1.4153542E7,"open":82.22,"high":82.65,"close":81.29,"low":80.44,"chg":-1.16,"percent":-1.41,"turnrate":0.57,"ma5":83.66,"ma10":82.91,"ma20":83.48,"ma30":83.68,"dif":-0.45,"dea":-0.43,"macd":-0.04,"time":"Thu Apr 30 00:00:00 +0800 2015"},{"volume":1.7906326E7,"open":81.03,"high":82.25,"close":81.17,"low":80.11,"chg":-0.12,"percent":-0.15,"turnrate":0.73,"ma5":82.98,"ma10":82.84,"ma20":83.42,"ma30":83.53,"dif":-0.58,"dea":-0.46,"macd":-0.24,"time":"Fri May 01 00:00:00 +0800 2015"},{"volume":2.1487774E7,"open":81.17,"high":81.56,"close":80.59,"low":80.12,"chg":-0.58,"percent":-0.71,"turnrate":0.87,"ma5":82.12,"ma10":82.68,"ma20":83.36,"ma30":83.37,"dif":-0.72,"dea":-0.51,"macd":-0.42,"time":"Mon May 04 00:00:00 +0800 2015"},{"volume":3.2635299E7,"open":80.44,"high":80.9,"close":79.54,"low":77.77,"chg":-1.05,"percent":-1.3,"turnrate":1.32,"ma5":81.01,"ma10":82.39,"ma20":83.23,"ma30":83.22,"dif":-0.91,"dea":-0.59,"macd":-0.64,"time":"Tue May 05 00:00:00 +0800 2015"},{"volume":2.4896579E7,"open":79.65,"high":80.85,"close":80.0,"low":79.51,"chg":0.46,"percent":0.58,"turnrate":1.01,"ma5":80.52,"ma10":82.19,"ma20":82.96,"ma30":83.1,"dif":-1.01,"dea":-0.67,"macd":-0.67,"time":"Wed May 06 00:00:00 +0800 2015"},{"volume":6.9399656E7,"open":88.83,"high":89.29,"close":86.0,"low":84.91,"chg":6.0,"percent":7.5,"turnrate":2.82,"ma5":81.46,"ma10":82.56,"ma20":82.95,"ma30":83.17,"dif":-0.59,"dea":-0.66,"macd":0.12,"time":"Thu May 07 00:00:00 +0800 2015"},{"volume":3.0128105E7,"open":87.82,"high":88.27,"close":87.06,"low":86.89,"chg":1.06,"percent":1.23,"turnrate":1.22,"ma5":82.64,"ma10":82.81,"ma20":83.08,"ma30":83.27,"dif":-0.18,"dea":-0.56,"macd":0.76,"time":"Fri May 08 00:00:00 +0800 2015"},{"volume":1.9749545E7,"open":86.7,"high":87.67,"close":86.72,"low":86.06,"chg":-0.34,"percent":-0.39,"turnrate":0.8,"ma5":83.86,"ma10":82.99,"ma20":83.2,"ma30":83.34,"dif":0.12,"dea":-0.42,"macd":1.09,"time":"Mon May 11 00:00:00 +0800 2015"},{"volume":1.6050174E7,"open":87.05,"high":87.5,"close":86.77,"low":86.14,"chg":0.05,"percent":0.06,"turnrate":0.65,"ma5":85.31,"ma10":83.16,"ma20":83.29,"ma30":83.43,"dif":0.36,"dea":-0.27,"macd":1.25,"time":"Tue May 12 00:00:00 +0800 2015"},{"volume":1.8998398E7,"open":87.08,"high":88.47,"close":87.53,"low":87.0,"chg":0.76,"percent":0.88,"turnrate":0.77,"ma5":86.82,"ma10":83.67,"ma20":83.43,"ma30":83.58,"dif":0.6,"dea":-0.1,"macd":1.39,"time":"Wed May 13 00:00:00 +0800 2015"},{"volume":1.2072562E7,"open":87.74,"high":88.48,"close":88.4,"low":87.53,"chg":0.87,"percent":0.99,"turnrate":0.49,"ma5":87.3,"ma10":84.38,"ma20":83.65,"ma30":83.78,"dif":0.85,"dea":0.09,"macd":1.52,"time":"Thu May 14 00:00:00 +0800 2015"},{"volume":1.3407144E7,"open":88.51,"high":88.96,"close":88.46,"low":88.05,"chg":0.06,"percent":0.07,"turnrate":0.54,"ma5":87.58,"ma10":85.11,"ma20":83.97,"ma30":83.98,"dif":1.04,"dea":0.28,"macd":1.52,"time":"Fri May 15 00:00:00 +0800 2015"},{"volume":1.3447104E7,"open":87.61,"high":87.93,"close":87.11,"low":86.61,"chg":-1.35,"percent":-1.53,"turnrate":0.55,"ma5":87.65,"ma10":85.76,"ma20":84.22,"ma30":84.16,"dif":1.08,"dea":0.44,"macd":1.27,"time":"Mon May 18 00:00:00 +0800 2015"},{"volume":2.0563826E7,"open":86.99,"high":88.8,"close":88.21,"low":86.47,"chg":1.1,"percent":1.26,"turnrate":0.83,"ma5":87.94,"ma10":86.63,"ma20":84.51,"ma30":84.36,"dif":1.18,"dea":0.59,"macd":1.17,"time":"Tue May 19 00:00:00 +0800 2015"},{"volume":2.9780259E7,"open":88.14,"high":90.8,"close":90.7,"low":87.3,"chg":2.49,"percent":2.82,"turnrate":1.21,"ma5":88.58,"ma10":87.7,"ma20":84.94,"ma30":84.54,"dif":1.44,"dea":0.76,"macd":1.36,"time":"Wed May 20 00:00:00 +0800 2015"},{"volume":4.0655644E7,"open":91.35,"high":94.77,"close":93.88,"low":90.92,"chg":3.18,"percent":3.51,"turnrate":1.65,"ma5":89.67,"ma10":88.48,"ma20":85.52,"ma30":84.8,"dif":1.88,"dea":0.99,"macd":1.8,"time":"Thu May 21 00:00:00 +0800 2015"},{"volume":2.2170055E7,"open":94.28,"high":95.06,"close":93.27,"low":93.19,"chg":-0.61,"percent":-0.65,"turnrate":0.9,"ma5":90.63,"ma10":89.1,"ma20":85.96,"ma30":85.09,"dif":2.16,"dea":1.22,"macd":1.88,"time":"Fri May 22 00:00:00 +0800 2015"},{"volume":1.5634508E7,"open":93.65,"high":93.92,"close":92.52,"low":91.55,"chg":-0.75,"percent":-0.8,"turnrate":0.63,"ma5":91.72,"ma10":89.69,"ma20":86.34,"ma30":85.36,"dif":2.3,"dea":1.44,"macd":1.72,"time":"Tue May 26 00:00:00 +0800 2015"},{"volume":9504048.0,"open":92.22,"high":92.99,"close":92.6,"low":91.6,"chg":0.08,"percent":0.09,"turnrate":0.38,"ma5":92.59,"ma10":90.27,"ma20":86.71,"ma30":85.61,"dif":2.38,"dea":1.63,"macd":1.51,"time":"Wed May 27 00:00:00 +0800 2015"},{"volume":1.4202077E7,"open":91.69,"high":91.93,"close":90.95,"low":90.58,"chg":-1.65,"percent":-1.78,"turnrate":0.57,"ma5":92.64,"ma10":90.61,"ma20":87.14,"ma30":85.82,"dif":2.29,"dea":1.76,"macd":1.06,"time":"Thu May 28 00:00:00 +0800 2015"},{"volume":1.3857208E7,"open":91.35,"high":91.5,"close":89.32,"low":89.32,"chg":-1.63,"percent":-1.79,"turnrate":0.5,"ma5":91.73,"ma10":90.7,"ma20":87.54,"ma30":86.0,"dif":2.06,"dea":1.82,"macd":0.48,"time":"Fri May 29 00:00:00 +0800 2015"},{"volume":9898466.0,"open":90.09,"high":90.99,"close":90.78,"low":89.49,"chg":1.46,"percent":1.63,"turnrate":0.38,"ma5":91.23,"ma10":90.93,"ma20":88.02,"ma30":86.29,"dif":1.97,"dea":1.85,"macd":0.25,"time":"Mon Jun 01 00:00:00 +0800 2015"},{"volume":9850712.0,"open":90.55,"high":91.54,"close":90.51,"low":90.19,"chg":-0.27,"percent":-0.3,"turnrate":0.4,"ma5":90.83,"ma10":91.27,"ma20":88.52,"ma30":86.57,"dif":1.86,"dea":1.85,"macd":0.02,"time":"Tue Jun 02 00:00:00 +0800 2015"},{"volume":9417491.0,"open":90.73,"high":91.04,"close":90.79,"low":89.9,"chg":0.28,"percent":0.31,"turnrate":0.37,"ma5":90.47,"ma10":91.53,"ma20":89.08,"ma30":86.85,"dif":1.78,"dea":1.84,"macd":-0.12,"time":"Wed Jun 03 00:00:00 +0800 2015"},{"volume":8681341.0,"open":90.71,"high":91.41,"close":90.59,"low":90.27,"chg":-0.2,"percent":-0.22,"turnrate":0.34,"ma5":90.4,"ma10":91.52,"ma20":89.61,"ma30":87.13,"dif":1.67,"dea":1.8,"macd":-0.26,"time":"Thu Jun 04 00:00:00 +0800 2015"},{"volume":1.1340379E7,"open":90.46,"high":91.6,"close":90.71,"low":90.46,"chg":0.12,"percent":0.13,"turnrate":0.41,"ma5":90.68,"ma10":91.2,"ma20":89.84,"ma30":87.42,"dif":1.58,"dea":1.76,"macd":-0.36,"time":"Fri Jun 05 00:00:00 +0800 2015"},{"volume":1.5674146E7,"open":90.65,"high":91.6,"close":88.29,"low":88.24,"chg":-2.42,"percent":-2.67,"turnrate":0.63,"ma5":90.18,"ma10":90.71,"ma20":89.91,"ma30":87.54,"dif":1.3,"dea":1.67,"macd":-0.74,"time":"Mon Jun 08 00:00:00 +0800 2015"},{"volume":1.6051841E7,"open":88.04,"high":88.18,"close":87.58,"low":86.12,"chg":-0.71,"percent":-0.8,"turnrate":0.64,"ma5":89.59,"ma10":90.21,"ma20":89.95,"ma30":87.63,"dif":1.01,"dea":1.54,"macd":-1.06,"time":"Tue Jun 09 00:00:00 +0800 2015"},{"volume":1.2546324E7,"open":87.7,"high":88.99,"close":88.9,"low":87.2,"chg":1.32,"percent":1.51,"turnrate":0.49,"ma5":89.21,"ma10":89.84,"ma20":90.05,"ma30":87.76,"dif":0.87,"dea":1.41,"macd":-1.06,"time":"Wed Jun 10 00:00:00 +0800 2015"},{"volume":1.3683749E7,"open":89.03,"high":89.48,"close":87.21,"low":87.1,"chg":-1.69,"percent":-1.9,"turnrate":0.52,"ma5":88.54,"ma10":89.47,"ma20":90.04,"ma30":87.92,"dif":0.62,"dea":1.25,"macd":-1.25,"time":"Thu Jun 11 00:00:00 +0800 2015"},{"volume":9959422.0,"open":87.42,"high":87.79,"close":86.63,"low":86.48,"chg":-0.58,"percent":-0.67,"turnrate":0.4,"ma5":87.72,"ma10":89.2,"ma20":89.95,"ma30":88.09,"dif":0.37,"dea":1.07,"macd":-1.4,"time":"Fri Jun 12 00:00:00 +0800 2015"},{"volume":1.0201286E7,"open":86.3,"high":87.17,"close":86.12,"low":86.05,"chg":-0.51,"percent":-0.59,"turnrate":0.41,"ma5":87.29,"ma10":88.73,"ma20":89.83,"ma30":88.26,"dif":0.13,"dea":0.88,"macd":-1.5,"time":"Mon Jun 15 00:00:00 +0800 2015"},{"volume":1.0972448E7,"open":86.0,"high":86.7,"close":86.09,"low":85.61,"chg":-0.03,"percent":-0.03,"turnrate":0.43,"ma5":86.99,"ma10":88.29,"ma20":89.78,"ma30":88.44,"dif":-0.06,"dea":0.69,"macd":-1.51,"time":"Tue Jun 16 00:00:00 +0800 2015"},{"volume":1.0238847E7,"open":86.58,"high":87.8,"close":86.8,"low":86.48,"chg":0.71,"percent":0.82,"turnrate":0.41,"ma5":86.57,"ma10":87.89,"ma20":89.71,"ma30":88.68,"dif":-0.16,"dea":0.52,"macd":-1.36,"time":"Wed Jun 17 00:00:00 +0800 2015"},{"volume":1.1731376E7,"open":86.97,"high":87.59,"close":86.75,"low":86.32,"chg":-0.05,"percent":-0.06,"turnrate":0.47,"ma5":86.48,"ma10":87.51,"ma20":89.51,"ma30":88.91,"dif":-0.23,"dea":0.37,"macd":-1.21,"time":"Thu Jun 18 00:00:00 +0800 2015"},{"volume":1.0244592E7,"open":86.51,"high":86.6,"close":85.74,"low":85.17,"chg":-1.01,"percent":-1.16,"turnrate":0.37,"ma5":86.3,"ma10":87.01,"ma20":89.11,"ma30":88.9,"dif":-0.37,"dea":0.23,"macd":-1.19,"time":"Fri Jun 19 00:00:00 +0800 2015"},{"volume":7134821.0,"open":86.07,"high":86.4,"close":85.68,"low":85.58,"chg":-0.06,"percent":-0.07,"turnrate":0.29,"ma5":86.21,"ma10":86.75,"ma20":88.73,"ma30":88.85,"dif":-0.47,"dea":0.09,"macd":-1.13,"time":"Mon Jun 22 00:00:00 +0800 2015"},{"volume":1.140445E7,"open":85.98,"high":86.34,"close":85.08,"low":84.83,"chg":-0.6,"percent":-0.7,"turnrate":0.45,"ma5":86.01,"ma10":86.5,"ma20":88.36,"ma30":88.8,"dif":-0.6,"dea":-0.05,"macd":-1.11,"time":"Tue Jun 23 00:00:00 +0800 2015"},{"volume":9432604.0,"open":85.16,"high":85.81,"close":85.17,"low":84.85,"chg":0.09,"percent":0.11,"turnrate":0.38,"ma5":85.68,"ma10":86.13,"ma20":87.98,"ma30":88.75,"dif":-0.68,"dea":-0.17,"macd":-1.02,"time":"Wed Jun 24 00:00:00 +0800 2015"},{"volume":8920329.0,"open":85.47,"high":85.6,"close":85.24,"low":84.9,"chg":0.07,"percent":0.08,"turnrate":0.34,"ma5":85.38,"ma10":85.93,"ma20":87.7,"ma30":88.67,"dif":-0.74,"dea":-0.29,"macd":-0.9,"time":"Thu Jun 25 00:00:00 +0800 2015"},{"volume":1.2663744E7,"open":84.63,"high":84.65,"close":83.28,"low":82.82,"chg":-1.96,"percent":-2.3,"turnrate":0.48,"ma5":84.89,"ma10":85.6,"ma20":87.4,"ma30":88.5,"dif":-0.93,"dea":-0.41,"macd":-1.03,"time":"Fri Jun 26 00:00:00 +0800 2015"},{"volume":1.5171509E7,"open":81.64,"high":82.88,"close":81.07,"low":80.8,"chg":-2.21,"percent":-2.65,"turnrate":0.59,"ma5":83.97,"ma10":85.09,"ma20":86.91,"ma30":88.25,"dif":-1.24,"dea":-0.58,"macd":-1.33,"time":"Mon Jun 29 00:00:00 +0800 2015"},{"volume":1.2593867E7,"open":82.58,"high":83.69,"close":82.27,"low":81.96,"chg":1.2,"percent":1.48,"turnrate":0.48,"ma5":83.41,"ma10":84.71,"ma20":86.5,"ma30":88.09,"dif":-1.38,"dea":-0.74,"macd":-1.28,"time":"Tue Jun 30 00:00:00 +0800 2015"},{"volume":5943673.0,"open":82.6,"high":83.0,"close":82.46,"low":81.99,"chg":0.19,"percent":0.23,"turnrate":0.23,"ma5":82.86,"ma10":84.27,"ma20":86.08,"ma30":87.9,"dif":-1.45,"dea":-0.88,"macd":-1.15,"time":"Wed Jul 01 00:00:00 +0800 2015"},{"volume":6756865.0,"open":82.12,"high":82.32,"close":82.07,"low":81.78,"chg":-0.39,"percent":-0.47,"turnrate":0.26,"ma5":82.23,"ma10":83.81,"ma20":85.66,"ma30":87.61,"dif":-1.53,"dea":-1.01,"macd":-1.04,"time":"Thu Jul 02 00:00:00 +0800 2015"},{"volume":1.1799816E7,"open":80.56,"high":81.5,"close":80.23,"low":80.12,"chg":-1.84,"percent":-2.24,"turnrate":0.47,"ma5":81.62,"ma10":83.26,"ma20":85.13,"ma30":87.16,"dif":-1.72,"dea":-1.15,"macd":-1.13,"time":"Mon Jul 06 00:00:00 +0800 2015"},{"volume":3.4215737E7,"open":79.45,"high":79.79,"close":79.62,"low":76.21,"chg":-0.61,"percent":-0.76,"turnrate":1.39,"ma5":81.33,"ma10":82.65,"ma20":84.7,"ma30":86.7,"dif":-1.89,"dea":-1.3,"macd":-1.18,"time":"Tue Jul 07 00:00:00 +0800 2015"},{"volume":2.2669425E7,"open":76.58,"high":78.79,"close":77.94,"low":76.22,"chg":-1.68,"percent":-2.11,"turnrate":0.9,"ma5":80.46,"ma10":81.93,"ma20":84.22,"ma30":86.22,"dif":-2.14,"dea":-1.47,"macd":-1.35,"time":"Wed Jul 08 00:00:00 +0800 2015"},{"volume":1.8607361E7,"open":80.25,"high":81.08,"close":79.04,"low":79.05,"chg":1.1,"percent":1.41,"turnrate":0.75,"ma5":79.78,"ma10":81.32,"ma20":83.72,"ma30":85.76,"dif":-2.23,"dea":-1.62,"macd":-1.21,"time":"Thu Jul 09 00:00:00 +0800 2015"},{"volume":1.1042845E7,"open":81.1,"high":81.42,"close":80.3,"low":79.84,"chg":1.26,"percent":1.59,"turnrate":0.45,"ma5":79.43,"ma10":80.83,"ma20":83.38,"ma30":85.41,"dif":-2.17,"dea":-1.73,"macd":-0.87,"time":"Fri Jul 10 00:00:00 +0800 2015"}]}