[
  {
    "volume" : 54008,
    "open" : 12.69,
    "high" : 12.69,
    "close" : 12.69,
    "low" : 12.69,
    "chg" : 0,
    "percent" : 0,
    "turnrate" : 0.09,
    "dif" : 0,
    "dea" : 0,
    "time" : "Fri May 06 00:00:00 +0800 2016"
  },
  {
    "volume" : 27811,
    "open" : 13.96,
    "high" : 13.96,
    "close" : 13.96,
    "low" : 13.96,
    "chg" : 1.27,
    "percent" : 10.01,
    "turnrate" : 0.05,
    "dif" : 0.1,
    "dea" : 0.02,
    "time" : "Mon May 09 00:00:00 +0800 2016"
  },
  {
    "volume" : 19746,
    "open" : 15.36,
    "high" : 15.36,
    "close" : 15.36,
    "low" : 15.36,
    "chg" : 1.4,
    "percent" : 10.03,
    "turnrate" : 0.03,
    "dif" : 0.29,
    "dea" : 0.07,
    "time" : "Tue May 10 00:00:00 +0800 2016"
  },
  {
    "volume" : 31963,
    "open" : 16.9,
    "high" : 16.9,
    "close" : 16.9,
    "low" : 16.9,
    "chg" : 1.54,
    "percent" : 10.03,
    "turnrate" : 0.05,
    "dif" : 0.56,
    "dea" : 0.17,
    "time" : "Wed May 11 00:00:00 +0800 2016"
  },
  {
    "volume" : 146477,
    "open" : 18.59,
    "high" : 18.59,
    "close" : 18.59,
    "low" : 18.59,
    "chg" : 1.69,
    "percent" : 10,
    "turnrate" : 0.24,
    "dif" : 0.9,
    "dea" : 0.32,
    "time" : "Thu May 12 00:00:00 +0800 2016"
  },
  {
    "volume" : 214095,
    "open" : 20.45,
    "high" : 20.45,
    "close" : 20.45,
    "low" : 20.45,
    "chg" : 1.86,
    "percent" : 10.01,
    "turnrate" : 0.36,
    "dif" : 1.3,
    "dea" : 0.51,
    "time" : "Fri May 13 00:00:00 +0800 2016"
  },
  {
    "volume" : 314312,
    "open" : 22.5,
    "high" : 22.5,
    "close" : 22.5,
    "low" : 22.5,
    "chg" : 2.05,
    "percent" : 10.02,
    "turnrate" : 0.52,
    "dif" : 1.77,
    "dea" : 0.76,
    "time" : "Mon May 16 00:00:00 +0800 2016"
  },
  {
    "volume" : 292709,
    "open" : 24.75,
    "high" : 24.75,
    "close" : 24.75,
    "low" : 24.75,
    "chg" : 2.25,
    "percent" : 10,
    "turnrate" : 0.49,
    "dif" : 2.29,
    "dea" : 1.07,
    "time" : "Tue May 17 00:00:00 +0800 2016"
  },
  {
    "volume" : 35054404,
    "open" : 27.23,
    "high" : 27.23,
    "close" : 25.89,
    "low" : 25.55,
    "chg" : 1.14,
    "percent" : 4.61,
    "turnrate" : 58.42,
    "dif" : 2.76,
    "dea" : 1.41,
    "time" : "Wed May 18 00:00:00 +0800 2016"
  },
  {
    "volume" : 24489886,
    "open" : 24.34,
    "high" : 24.87,
    "close" : 23.63,
    "low" : 23.3,
    "chg" : -2.26,
    "percent" : -8.73,
    "turnrate" : 40.82,
    "dif" : 2.93,
    "dea" : 1.71,
    "time" : "Thu May 19 00:00:00 +0800 2016"
  },
  {
    "volume" : 17627309,
    "open" : 22.8,
    "high" : 23.07,
    "close" : 22.87,
    "low" : 22.01,
    "chg" : -0.76,
    "percent" : -3.22,
    "turnrate" : 29.38,
    "dif" : 2.96,
    "dea" : 1.96,
    "time" : "Fri May 20 00:00:00 +0800 2016"
  },
  {
    "volume" : 17690325,
    "open" : 22.71,
    "high" : 23.98,
    "close" : 23.43,
    "low" : 22.65,
    "chg" : 0.56,
    "percent" : 2.45,
    "turnrate" : 29.48,
    "dif" : 2.99,
    "dea" : 2.17,
    "time" : "Mon May 23 00:00:00 +0800 2016"
  },
  {
    "volume" : 12356114,
    "open" : 23.02,
    "high" : 23.2,
    "close" : 22.44,
    "low" : 22.22,
    "chg" : -0.99,
    "percent" : -4.23,
    "turnrate" : 20.59,
    "dif" : 2.91,
    "dea" : 2.32,
    "time" : "Tue May 24 00:00:00 +0800 2016"
  },
  {
    "volume" : 17490609,
    "open" : 22.68,
    "high" : 23.98,
    "close" : 23.32,
    "low" : 22.53,
    "chg" : 0.88,
    "percent" : 3.92,
    "turnrate" : 29.15,
    "dif" : 2.88,
    "dea" : 2.43,
    "time" : "Wed May 25 00:00:00 +0800 2016"
  },
  {
    "volume" : 17011278,
    "open" : 22.89,
    "high" : 24.19,
    "close" : 24.06,
    "low" : 22.22,
    "chg" : 0.74,
    "percent" : 3.17,
    "turnrate" : 28.35,
    "dif" : 2.88,
    "dea" : 2.52,
    "time" : "Thu May 26 00:00:00 +0800 2016"
  },
  {
    "volume" : 21268505,
    "open" : 23.91,
    "high" : 25.49,
    "close" : 24.32,
    "low" : 23.78,
    "chg" : 0.26,
    "percent" : 1.08,
    "turnrate" : 35.45,
    "dif" : 2.87,
    "dea" : 2.59,
    "time" : "Fri May 27 00:00:00 +0800 2016"
  },
  {
    "volume" : 13215986,
    "open" : 23.64,
    "high" : 24.23,
    "close" : 23.59,
    "low" : 22,
    "chg" : -0.73,
    "percent" : -3,
    "turnrate" : 22.03,
    "dif" : 2.77,
    "dea" : 2.63,
    "time" : "Mon May 30 00:00:00 +0800 2016"
  },
  {
    "volume" : 18871302,
    "open" : 23.69,
    "high" : 25.46,
    "close" : 24.88,
    "low" : 23.69,
    "chg" : 1.29,
    "percent" : 5.47,
    "turnrate" : 31.45,
    "dif" : 2.77,
    "dea" : 2.65,
    "time" : "Tue May 31 00:00:00 +0800 2016"
  },
  {
    "volume" : 17635786,
    "open" : 24.78,
    "high" : 27.37,
    "close" : 27.37,
    "low" : 24.61,
    "chg" : 2.49,
    "percent" : 10.01,
    "turnrate" : 29.39,
    "dif" : 2.93,
    "dea" : 2.71,
    "time" : "Wed Jun 01 00:00:00 +0800 2016"
  },
  {
    "volume" : 33930695,
    "open" : 27.88,
    "high" : 30,
    "close" : 28.82,
    "low" : 26.35,
    "chg" : 1.45,
    "percent" : 5.3,
    "turnrate" : 56.55,
    "dif" : 3.14,
    "dea" : 2.8,
    "time" : "Thu Jun 02 00:00:00 +0800 2016"
  }
]