[{ "id": 1685203200000, "open": 7628.59, "close": 8155.5502, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7755.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7455.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7155.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7255.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7555.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7855.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 8055.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 8155.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 8255.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7955.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7855.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7755.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7655.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7648.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7639.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7633.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7629.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1685203200000, "open": 7628.59, "close": 7628.56, "high": 7628.59, "low": 7628.59, "vol": 664521165.622325248991851131, "amount": 91327.402878725150140416, "count": 627969 }, { "id": 1574265600, "open": 8126.38, "close": 7628.59, "high": 8235.52, "low": 7450.00, "vol": 373464706.777277856846616172, "amount": 47613.544256993798758773, "count": 314129 }, { "id": 1574179200, "open": 8099.71, "close": 8126.41, "high": 8160.00, "low": 8039.94, "vol": 176551033.826899114834103449, "amount": 21764.380120665882664522, "count": 224988 }, { "id": 1574092800, "open": 8409.19, "close": 8099.70, "high": 8432.85, "low": 8005.00, "vol": 337117695.942225312744899225, "amount": 41262.820415525361295231, "count": 316836 }, { "id": 1574006400, "open": 8526.84, "close": 8409.20, "high": 8620.00, "low": 8372.00, "vol": 185753933.182489862959437198, "amount": 21935.025083573871251471, "count": 240430 }, { "id": 1573920000, "open": 8489.30, "close": 8526.84, "high": 8585.46, "low": 8368.00, "vol": 138654467.090766144557198309, "amount": 16312.503198023782951124, "count": 185660 }, { "id": 1573833600, "open": 8476.43, "close": 8489.21, "high": 8539.71, "low": 8430.20, "vol": 138949202.853646833177950384, "amount": 16388.645838232924716814, "count": 202335 }, { "id": 1573747200, "open": 8641.65, "close": 8476.24, "high": 8787.60, "low": 8400.00, "vol": 308818019.227325560842674007, "amount": 35973.268294448463282061, "count": 355350 }, { "id": 1573660800, "open": 8750.77, "close": 8641.53, "high": 8800.01, "low": 8585.00, "vol": 186236974.172828037108307457, "amount": 21422.649669400951074581, "count": 220976 }, { "id": 1573574400, "open": 8703.91, "close": 8749.02, "high": 8837.97, "low": 8685.69, "vol": 188292582.343280844501522809, "amount": 21492.424340131864443624, "count": 239696 }, { "id": 1573488000, "open": 8723.60, "close": 8702.41, "high": 8879.00, "low": 8580.00, "vol": 196242963.408103510894718179, "amount": 22474.135985141298341182, "count": 262238 }, { "id": 1573401600, "open": 8796.19, "close": 8724.47, "high": 9139.00, "low": 8611.00, "vol": 305928547.652397792770844132, "amount": 34416.139317467733392254, "count": 415670 }, { "id": 1573315200, "open": 8801.26, "close": 8796.92, "high": 8888.00, "low": 8728.00, "vol": 128253386.141348136103077601, "amount": 14551.817387905705696128, "count": 218472 }, { "id": 1573228800, "open": 8820.00, "close": 8800.01, "high": 8899.48, "low": 8718.00, "vol": 201361963.524944971256729402, "amount": 22826.698014906067630007, "count": 274359 }, { "id": 1573142400, "open": 9188.29, "close": 8819.41, "high": 9261.53, "low": 8691.29, "vol": 372405391.750633287981168239, "amount": 41303.636304603881415145, "count": 374492 }, { "id": 1573056000, "open": 9333.04, "close": 9188.77, "high": 9371.15, "low": 9139.14, "vol": 221001540.356989917615188384, "amount": 23876.636152464484984081, "count": 251695 }, { "id": 1572969600, "open": 9368.68, "close": 9334.74, "high": 9438.88, "low": 9256.13, "vol": 239233843.226538997025971042, "amount": 25595.434225201861304430, "count": 250569 }, { "id": 1572883200, "open": 9293.63, "close": 9368.67, "high": 9500.00, "low": 9171.29, "vol": 390492600.998220728997393037, "amount": 41808.813611250701545390, "count": 345552 }, { "id": 1572796800, "open": 9178.62, "close": 9293.68, "high": 9320.00, "low": 9070.00, "vol": 209633295.947625028913137417, "amount": 22800.191055124024272558, "count": 214765 }, { "id": 1572710400, "open": 9319.84, "close": 9178.62, "high": 9359.75, "low": 9101.00, "vol": 170135524.981098071905800834, "amount": 18413.845266394635288287, "count": 194082 }, { "id": 1572624000, "open": 9084.09, "close": 9319.84, "high": 9372.00, "low": 9062.96, "vol": 256241253.966348336065984332, "amount": 27744.352629823323784610, "count": 278579 }, { "id": 1572537600, "open": 9212.09, "close": 9084.09, "high": 9280.00, "low": 9003.88, "vol": 372807794.779079723964327022, "amount": 40800.987874024948632969, "count": 350505 }, { "id": 1572451200, "open": 9097.57, "close": 9212.10, "high": 9400.00, "low": 8938.00, "vol": 344297174.850005349213831520, "amount": 37603.928614708719756350, "count": 338206 }, { "id": 1572364800, "open": 9339.81, "close": 9096.00, "high": 9481.00, "low": 9000.00, "vol": 447053653.057810516303399587, "amount": 48442.312013959822677777, "count": 485058 }, { "id": 1572278400, "open": 9374.44, "close": 9339.81, "high": 9539.58, "low": 9193.22, "vol": 387227515.857520204241514121, "amount": 41333.293260251034385261, "count": 382217 }, { "id": 1572192000, "open": 9524.44, "close": 9374.00, "high": 9897.12, "low": 9256.89, "vol": 611585807.570920854850826012, "amount": 64125.293626378994838650, "count": 596305 }, { "id": 1572105600, "open": 9194.08, "close": 9522.05, "high": 9642.60, "low": 8900.00, "vol": 550190420.709872056152028694, "amount": 59260.131461167306029880, "count": 555807 }, { "id": 1572019200, "open": 8283.79, "close": 9194.08, "high": 10350.00, "low": 8269.99, "vol": 1526638452.489678470797552808, "amount": 165320.154883220354012190, "count": 1238365 }, { "id": 1571932800, "open": 7433.55, "close": 8283.79, "high": 8471.13, "low": 7379.97, "vol": 335791293.705192921532767091, "amount": 43566.764263820150775102, "count": 312880 }, { "id": 1571846400, "open": 7430.01, "close": 7433.56, "high": 7533.73, "low": 7300.00, "vol": 213445831.705293076812096801, "amount": 28704.309466106345637159, "count": 293208 }, { "id": 1571760000, "open": 8211.94, "close": 7431.00, "high": 8220.00, "low": 7407.50, "vol": 391569114.862185556636260948, "amount": 50589.592865823037491755, "count": 464037 }, { "id": 1571673600, "open": 8190.61, "close": 8211.94, "high": 8297.90, "low": 8145.00, "vol": 161029300.798241666788328982, "amount": 19619.085881753909005571, "count": 187490 }, { "id": 1571587200, "open": 8023.74, "close": 8190.61, "high": 8335.00, "low": 8010.52, "vol": 201951833.172790461806704127, "amount": 24619.316217628823460842, "count": 367718 }, { "id": 1571500800, "open": 7990.74, "close": 8023.74, "high": 8041.88, "low": 7869.90, "vol": 137216612.467407873315302500, "amount": 17270.914745753138574134, "count": 274263 }, { "id": 1571414400, "open": 7920.03, "close": 7990.74, "high": 8088.00, "low": 7869.26, "vol": 144555657.113947007649219935, "amount": 18154.582820412430171048, "count": 193693 }, { "id": 1571328000, "open": 8068.84, "close": 7920.10, "high": 8123.33, "low": 7820.00, "vol": 182986038.088472185828793503, "amount": 22974.133645897155032164, "count": 236653 }, { "id": 1571241600, "open": 7951.40, "close": 8068.84, "high": 8114.95, "low": 7917.14, "vol": 159713573.974336486495591579, "amount": 19948.363293701659336967, "count": 314170 }, { "id": 1571155200, "open": 8318.75, "close": 7951.40, "high": 8320.28, "low": 7940.00, "vol": 213161447.009339163609815029, "amount": 26308.791842387480559769, "count": 297052 }, { "id": 1571068800, "open": 8252.40, "close": 8318.61, "high": 8408.00, "low": 8205.89, "vol": 189335992.902607101185728336, "amount": 22783.080793712501518410, "count": 222385 }, { "id": 1570982400, "open": 8401.82, "close": 8253.20, "high": 8449.30, "low": 8155.55, "vol": 157068274.678157544604256051, "amount": 18933.212100214320763247, "count": 181498 }, { "id": 1570896000, "open": 8371.90, "close": 8401.80, "high": 8436.00, "low": 8274.75, "vol": 121628807.428656117496184976, "amount": 14565.166740171881826258, "count": 198655 }, { "id": 1570809600, "open": 8346.49, "close": 8371.90, "high": 8399.00, "low": 8223.34, "vol": 151890019.692985031118460021, "amount": 18254.293528123444800689, "count": 242201 }, { "id": 1570723200, "open": 8538.34, "close": 8346.49, "high": 8780.00, "low": 8270.05, "vol": 353202753.865106471070101575, "amount": 41732.530236373683031925, "count": 411817 }, { "id": 1570636800, "open": 8547.41, "close": 8538.60, "high": 8666.56, "low": 8420.53, "vol": 287038044.994428077277385391, "amount": 33585.435976998492710127, "count": 278044 }, { "id": 1570550400, "open": 8186.00, "close": 8547.69, "high": 8642.72, "low": 8100.00, "vol": 268847241.532102216923127072, "amount": 32360.343809089615359307, "count": 247891 }, { "id": 1570464000, "open": 8176.38, "close": 8185.90, "high": 8325.00, "low": 8091.00, "vol": 225081773.359718861267376078, "amount": 27384.420507373039017284, "count": 303886 }, { "id": 1570377600, "open": 8007.29, "close": 8177.72, "high": 8213.00, "low": 7765.00, "vol": 230354043.762016063149025460, "amount": 28943.208765742818324949, "count": 268581 }, { "id": 1570291200, "open": 8080.65, "close": 8007.92, "high": 8179.92, "low": 7860.51, "vol": 188415230.462968949596417832, "amount": 23548.315199595499162301, "count": 193072 }, { "id": 1570204800, "open": 8148.16, "close": 8082.90, "high": 8215.60, "low": 8013.08, "vol": 107719892.350529908488102599, "amount": 13278.727015088054595529, "count": 137045 }, { "id": 1570118400, "open": 8110.14, "close": 8148.98, "high": 8280.00, "low": 8002.08, "vol": 172169013.164266204137087900, "amount": 21162.362743960776216462, "count": 187094 }, { "id": 1570032000, "open": 8235.00, "close": 8110.14, "high": 8388.98, "low": 8068.66, "vol": 197528845.728951035987333529, "amount": 23978.660437337019026952, "count": 199954 }, { "id": 1569945600, "open": 8359.99, "close": 8235.00, "high": 8495.00, "low": 8152.08, "vol": 194101399.111244946328001238, "amount": 23452.710502646422372706, "count": 184206 }, { "id": 1569859200, "open": 8283.84, "close": 8360.00, "high": 8498.76, "low": 8166.18, "vol": 244840011.352029517032341937, "amount": 29399.080373864458649709, "count": 257481 }, { "id": 1569772800, "open": 7966.60, "close": 8284.66, "high": 8300.00, "low": 7716.00, "vol": 384783175.722782674537950962, "amount": 48234.377405631366903981, "count": 335671 }, { "id": 1569686400, "open": 8069.83, "close": 7966.98, "high": 8320.00, "low": 7891.06, "vol": 239396639.592610210988017079, "amount": 29566.863424256996269901, "count": 226608 }, { "id": 1569600000, "open": 7981.10, "close": 8069.83, "high": 8257.00, "low": 7935.93, "vol": 206776205.991216351025005875, "amount": 25479.464114480329351790, "count": 223878 }, { "id": 1569513600, "open": 7931.24, "close": 7981.09, "high": 8166.03, "low": 7750.01, "vol": 406127243.870431913944196329, "amount": 50816.977523540336418893, "count": 376400 }, { "id": 1569427200, "open": 8296.91, "close": 7930.71, "high": 8624.87, "low": 7880.00, "vol": 381508946.103649911613330918, "amount": 45943.745412874771568523, "count": 321066 }, { "id": 1569340800, "open": 9529.30, "close": 8295.98, "high": 9600.00, "low": 7700.00, "vol": 914514515.303091470311155519, "amount": 107167.005145735902999480, "count": 753652 }, { "id": 1569254400, "open": 9869.00, "close": 9529.89, "high": 9886.00, "low": 9405.00, "vol": 348008283.205450377193055225, "amount": 35988.498531280260180477, "count": 423179 }, { "id": 1569168000, "open": 9986.60, "close": 9868.60, "high": 10072.00, "low": 9690.00, "vol": 183911868.360382565767404705, "amount": 18541.756401895012042130, "count": 274001 }, { "id": 1569081600, "open": 10040.32, "close": 9986.67, "high": 10087.00, "low": 9857.00, "vol": 163597817.504011770269616940, "amount": 16409.907806836301842312, "count": 345541 }, { "id": 1568995200, "open": 10178.67, "close": 10040.32, "high": 10187.50, "low": 9901.00, "vol": 154939233.914008082981739525, "amount": 15397.730562926505393011, "count": 245570 }, { "id": 1568908800, "open": 9879.99, "close": 10178.67, "high": 10322.68, "low": 9875.23, "vol": 258020013.924541725940492749, "amount": 25380.592469172221190529, "count": 342450 }, { "id": 1568822400, "open": 10174.98, "close": 9879.99, "high": 10212.09, "low": 9631.00, "vol": 289375271.171018958481143745, "amount": 29213.471743204507084120, "count": 356294 }, { "id": 1568736000, "open": 10198.74, "close": 10174.98, "high": 10270.26, "low": 10100.00, "vol": 202861820.146723738163584171, "amount": 19891.800589593214458150, "count": 323865 }, { "id": 1568649600, "open": 10120.80, "close": 10198.74, "high": 10330.00, "low": 10080.00, "vol": 184583346.691809883497795982, "amount": 18094.568242816325616070, "count": 284826 }, { "id": 1568563200, "open": 10305.58, "close": 10120.00, "high": 10355.32, "low": 10120.00, "vol": 172042481.808531990980505924, "amount": 16792.724517910660757627, "count": 214884 }, { "id": 1568476800, "open": 10357.49, "close": 10305.58, "high": 10418.00, "low": 10241.27, "vol": 151326622.255482301590876353, "amount": 14665.459922241225315335, "count": 187957 }, { "id": 1568390400, "open": 10298.98, "close": 10357.55, "high": 10398.00, "low": 10153.66, "vol": 186097588.469827280174283417, "amount": 18082.194923150010808574, "count": 222984 }, { "id": 1568304000, "open": 10322.01, "close": 10298.98, "high": 10450.00, "low": 10233.00, "vol": 191916226.376563014449238896, "amount": 18584.716153677375066191, "count": 288200 }, { "id": 1568217600, "open": 9990.11, "close": 10322.00, "high": 10371.30, "low": 9930.00, "vol": 224592539.297771318603195110, "amount": 22102.941868573536046047, "count": 285632 }, { "id": 1568131200, "open": 10176.02, "close": 9990.11, "high": 10295.00, "low": 9882.00, "vol": 275331466.602026140255551523, "amount": 27360.753600636829808987, "count": 341598 }, { "id": 1568044800, "open": 10318.50, "close": 10174.23, "high": 10379.99, "low": 10162.00, "vol": 189797525.749536412336416716, "amount": 18484.400691771728915264, "count": 274478 }, { "id": 1567958400, "open": 10386.37, "close": 10318.40, "high": 10513.78, "low": 10070.00, "vol": 286545891.410761213203268069, "amount": 27821.302370669926783136, "count": 324442 }, { "id": 1567872000, "open": 10455.45, "close": 10386.39, "high": 10580.00, "low": 10217.00, "vol": 223184268.643060187870957827, "amount": 21347.300445797129489396, "count": 267637 }, { "id": 1567785600, "open": 10842.68, "close": 10455.10, "high": 10854.18, "low": 10189.64, "vol": 302460375.685461875044151680, "amount": 29069.951388585942673337, "count": 396536 }, { "id": 1567699200, "open": 10543.73, "close": 10841.02, "high": 10907.47, "low": 10470.00, "vol": 295247137.394444398354532922, "amount": 27577.855505632783421853, "count": 339493 }, { "id": 1567612800, "open": 10405.00, "close": 10543.78, "high": 10790.00, "low": 10404.00, "vol": 271400715.227288048117619990, "amount": 25673.956478127300371681, "count": 327620 }, { "id": 1567526400, "open": 10686.80, "close": 10405.00, "high": 10720.00, "low": 10371.55, "vol": 300772007.605699740878793100, "amount": 28536.835053964303152519, "count": 334709 }, { "id": 1567440000, "open": 9880.96, "close": 10687.55, "high": 10760.00, "low": 9880.44, "vol": 516665368.133579725857216270, "amount": 49707.075709512253681164, "count": 575878 }, { "id": 1567353600, "open": 9604.65, "close": 9880.96, "high": 9950.00, "low": 9520.00, "vol": 205744336.011378013451950742, "amount": 21074.263143662511355632, "count": 232386 }, { "id": 1567267200, "open": 9593.71, "close": 9604.82, "high": 9680.00, "low": 9430.04, "vol": 130355260.192528938119072583, "amount": 13599.137764327823937848, "count": 150765 }, { "id": 1567180800, "open": 9589.65, "close": 9593.62, "high": 9690.00, "low": 9451.99, "vol": 144815288.204172012009157485, "amount": 15116.812691664516824817, "count": 208921 }, { "id": 1567094400, "open": 9506.71, "close": 9589.16, "high": 9630.33, "low": 9350.00, "vol": 207474839.953508991501493880, "amount": 21810.504131097201999494, "count": 254441 }, { "id": 1567008000, "open": 10236.37, "close": 9508.18, "high": 10272.31, "low": 9311.00, "vol": 554648792.630327688327719527, "amount": 57439.880337887487760398, "count": 511699 }, { "id": 1566921600, "open": 10191.16, "close": 10236.56, "high": 10296.00, "low": 10050.00, "vol": 227705326.337664956405638006, "amount": 22392.152436137552602593, "count": 240413 }, { "id": 1566835200, "open": 10339.95, "close": 10190.42, "high": 10410.00, "low": 10053.46, "vol": 241833481.772729656423801238, "amount": 23670.985405435469630684, "count": 283554 }, { "id": 1566748800, "open": 10068.00, "close": 10339.86, "high": 10628.73, "low": 9901.00, "vol": 389895389.194545470386090249, "amount": 37668.090957356356778046, "count": 396671 }, { "id": 1566662400, "open": 9993.00, "close": 10068.00, "high": 10333.33, "low": 9950.00, "vol": 237299775.452661675738013067, "amount": 23473.298609100848980798, "count": 313528 }, { "id": 1566576000, "open": 10397.33, "close": 9993.00, "high": 10440.00, "low": 9880.00, "vol": 254843829.212704160974937069, "amount": 25055.344445915316734930, "count": 389131 }, { "id": 1566489600, "open": 10113.89, "close": 10395.65, "high": 10448.00, "low": 10020.00, "vol": 246996004.420818734212113218, "amount": 24219.348535304356506446, "count": 272127 }, { "id": 1566403200, "open": 9989.32, "close": 10113.89, "high": 10187.82, "low": 9765.00, "vol": 353311975.730850169854588999, "amount": 35340.300499391170605443, "count": 335467 }, { "id": 1566316800, "open": 10740.06, "close": 9989.03, "high": 10843.00, "low": 9922.97, "vol": 399064476.408076256019402538, "amount": 38771.353190316469740050, "count": 363455 }, { "id": 1566230400, "open": 10708.99, "close": 10742.24, "high": 10950.00, "low": 10550.00, "vol": 302915005.960724216397785238, "amount": 28193.904858800106789049, "count": 278653 }, { "id": 1566144000, "open": 10389.89, "close": 10708.99, "high": 10776.20, "low": 10260.01, "vol": 301603371.484805259588982191, "amount": 28596.809892492516839106, "count": 244663 }, { "id": 1566057600, "open": 10312.01, "close": 10390.68, "high": 10500.00, "low": 10000.00, "vol": 289207086.100032523705917913, "amount": 28243.068027905416136994, "count": 233460 }, { "id": 1565971200, "open": 10387.65, "close": 10312.58, "high": 10536.00, "low": 10211.00, "vol": 328167573.149513930606803016, "amount": 31657.084708722658153962, "count": 260650 }, { "id": 1565884800, "open": 10096.30, "close": 10384.35, "high": 10450.00, "low": 9768.00, "vol": 594008178.639626432939089792, "amount": 58600.378196941894474379, "count": 542792 }, { "id": 1565798400, "open": 10516.29, "close": 10093.35, "high": 10630.00, "low": 9518.00, "vol": 723546321.080084237938067635, "amount": 72343.025678898869545316, "count": 624312 }, { "id": 1565712000, "open": 10952.57, "close": 10516.32, "high": 10994.42, "low": 10409.01, "vol": 370507571.762578980376066544, "amount": 34706.445733625062466447, "count": 292856 }, { "id": 1565625600, "open": 11394.93, "close": 10950.84, "high": 11466.00, "low": 10918.00, "vol": 239018251.726373379606832217, "amount": 21274.271625447943086105, "count": 203396 }, { "id": 1565539200, "open": 11382.57, "close": 11395.04, "high": 11597.00, "low": 11240.00, "vol": 214672709.058751409376742243, "amount": 18801.939396996479303989, "count": 194109 }, { "id": 1565452800, "open": 11409.73, "close": 11385.93, "high": 11484.43, "low": 11111.00, "vol": 247501222.674337522099409117, "amount": 21803.770074564934568678, "count": 228206 }, { "id": 1565366400, "open": 11739.00, "close": 11408.48, "high": 11980.08, "low": 11306.00, "vol": 418302126.816050766367183819, "amount": 35859.338995164653527458, "count": 313458 }, { "id": 1565280000, "open": 11696.98, "close": 11740.52, "high": 12074.51, "low": 11530.00, "vol": 458924217.999596670557032362, "amount": 38849.339910943228258231, "count": 333465 }, { "id": 1565193600, "open": 11667.37, "close": 11699.06, "high": 12080.00, "low": 11500.00, "vol": 458543526.741940581121982239, "amount": 38706.241152577828766649, "count": 376894 }, { "id": 1565107200, "open": 11696.06, "close": 11667.37, "high": 12141.49, "low": 11223.00, "vol": 561371536.795293685813141702, "amount": 48033.031617807192825315, "count": 417450 }, { "id": 1565020800, "open": 11749.99, "close": 11696.07, "high": 12300.00, "low": 11568.00, "vol": 704337304.213425861953440414, "amount": 59315.011290784180107692, "count": 486015 }, { "id": 1564934400, "open": 10941.43, "close": 11749.99, "high": 11850.00, "low": 10791.00, "vol": 556712330.108959061470147876, "amount": 48604.015839614993793001, "count": 418446 }, { "id": 1564848000, "open": 10735.98, "close": 10941.41, "high": 10965.00, "low": 10555.00, "vol": 269535601.349030827796146428, "amount": 25051.483676556716404901, "count": 230097 }, { "id": 1564761600, "open": 10614.87, "close": 10735.97, "high": 10868.21, "low": 10356.00, "vol": 324420028.369348353225321367, "amount": 30461.332592915175860970, "count": 306197 }, { "id": 1564675200, "open": 10013.51, "close": 10614.87, "high": 10639.26, "low": 9990.85, "vol": 341152527.102366931061675530, "amount": 32789.095687036859569281, "count": 323866 }, { "id": 1564588800, "open": 10044.84, "close": 10014.06, "high": 10158.00, "low": 9880.00, "vol": 217583915.425665189999355043, "amount": 21769.201516855540650414, "count": 237111 }, { "id": 1564502400, "open": 9683.05, "close": 10044.84, "high": 10087.00, "low": 9505.00, "vol": 285372822.032439243935156766, "amount": 29172.872677153035341897, "count": 320988 }, { "id": 1564416000, "open": 9539.60, "close": 9683.01, "high": 9709.47, "low": 9400.00, "vol": 274180641.056218562590471360, "amount": 28779.203829529386902131, "count": 238424 }, { "id": 1564329600, "open": 9519.26, "close": 9539.60, "high": 9730.00, "low": 9177.00, "vol": 319611547.854143206326022235, "amount": 33500.147919340405549853, "count": 298912 }, { "id": 1564243200, "open": 9427.70, "close": 9518.54, "high": 9574.37, "low": 9350.00, "vol": 152837017.036159843014535928, "amount": 16112.819456961404931314, "count": 172887 }, { "id": 1564156800, "open": 9790.76, "close": 9429.22, "high": 10175.00, "low": 9333.33, "vol": 389239855.240225333899440144, "amount": 39977.709240352255268882, "count": 348143 }, { "id": 1564070400, "open": 9989.30, "close": 9793.00, "high": 10070.00, "low": 9638.00, "vol": 215973587.002214559403413935, "amount": 22060.827781078889978259, "count": 233907 }, { "id": 1563984000, "open": 9910.81, "close": 9989.30, "high": 10180.00, "low": 9520.60, "vol": 322742906.637691528585796868, "amount": 32546.375033669725130910, "count": 291436 }, { "id": 1563897600, "open": 9933.69, "close": 9911.79, "high": 10227.00, "low": 9588.49, "vol": 316704166.959618676267431763, "amount": 32261.971209684690642715, "count": 330289 }, { "id": 1563811200, "open": 10240.01, "close": 9933.64, "high": 10429.12, "low": 9876.84, "vol": 372057206.917545749475821480, "amount": 36724.666585324856573119, "count": 399835 }, { "id": 1563724800, "open": 10441.66, "close": 10243.54, "high": 10680.00, "low": 10163.00, "vol": 288726184.408881824611818275, "amount": 27584.770615173330902204, "count": 272202 }, { "id": 1563638400, "open": 10612.30, "close": 10440.89, "high": 11050.00, "low": 10340.00, "vol": 435798952.323836157605320095, "amount": 40782.092202889169008850, "count": 418252 }, { "id": 1563552000, "open": 10420.00, "close": 10613.00, "high": 10709.18, "low": 10300.13, "vol": 289951353.758497873240582524, "amount": 27558.894885443039502990, "count": 278730 }, { "id": 1563465600, "open": 10442.27, "close": 10414.41, "high": 10776.99, "low": 10120.00, "vol": 697698717.567057295004737503, "amount": 66609.352939052430199427, "count": 641015 }, { "id": 1563379200, "open": 9717.39, "close": 10435.57, "high": 10450.00, "low": 9280.00, "vol": 743502187.595716296269121683, "amount": 75659.921249236017668909, "count": 508447 }, { "id": 1563292800, "open": 10498.57, "close": 9719.02, "high": 10499.36, "low": 9056.56, "vol": 1066359328.816565500018523509, "amount": 111533.471602991770853000, "count": 771419 }, { "id": 1563206400, "open": 10564.94, "close": 10499.38, "high": 11078.93, "low": 10320.06, "vol": 644822760.283552703124361245, "amount": 60302.922739112065248939, "count": 445690 }, { "id": 1563120000, "open": 10417.45, "close": 10564.46, "high": 10730.00, "low": 9856.10, "vol": 720813233.331069250767353386, "amount": 70167.845684240859293711, "count": 551823 }, { "id": 1563033600, "open": 11416.99, "close": 10417.45, "high": 11478.32, "low": 10301.68, "vol": 683129479.897004132770576757, "amount": 62343.229633649973758101, "count": 529199 }, { "id": 1562947200, "open": 11478.01, "close": 11415.00, "high": 11878.00, "low": 11200.00, "vol": 372725416.509487033233847991, "amount": 32352.384957588978074122, "count": 305368 }, { "id": 1562860800, "open": 11490.58, "close": 11476.13, "high": 11754.99, "low": 11003.22, "vol": 670073250.208417879701235603, "amount": 58483.753547801216163695, "count": 490183 }, { "id": 1562774400, "open": 12370.22, "close": 11488.18, "high": 12370.22, "low": 11199.00, "vol": 1027854503.789871405944156556, "amount": 87580.477214700591599535, "count": 778181 }, { "id": 1562688000, "open": 12343.49, "close": 12369.01, "high": 13150.84, "low": 12101.01, "vol": 912731310.383900818337261832, "amount": 71479.341193211297001230, "count": 694654 }, { "id": 1562601600, "open": 11832.29, "close": 12343.81, "high": 12780.16, "low": 11750.00, "vol": 748095839.231693988353570935, "amount": 60536.698692557579125394, "count": 533523 }, { "id": 1562515200, "open": 11221.22, "close": 11832.01, "high": 11917.10, "low": 11126.43, "vol": 455451201.489678985337544688, "amount": 39374.676312346511324020, "count": 354060 }, { "id": 1562428800, "open": 11569.02, "close": 11225.02, "high": 11666.60, "low": 11060.00, "vol": 345564483.291382511074810831, "amount": 30625.194413575810562749, "count": 335011 }, { "id": 1562342400, "open": 11228.95, "close": 11568.21, "high": 11621.39, "low": 10805.00, "vol": 464219170.696113281111441794, "amount": 41141.237169571758638450, "count": 464976 }, { "id": 1562256000, "open": 11708.29, "close": 11226.42, "high": 11854.79, "low": 10780.00, "vol": 590542675.879426449083844155, "amount": 52529.866551082840820552, "count": 545191 }, { "id": 1562169600, "open": 11420.03, "close": 11708.65, "high": 11999.00, "low": 11040.00, "vol": 693230406.905904789103210194, "amount": 59488.808563053360096266, "count": 613627 }, { "id": 1562083200, "open": 10626.02, "close": 11420.02, "high": 11488.00, "low": 10418.25, "vol": 870679180.853282441929900208, "amount": 78287.723769841358045042, "count": 705141 }, { "id": 1561996800, "open": 10388.88, "close": 10620.24, "high": 10704.89, "low": 9725.00, "vol": 962161432.670427130449294145, "amount": 94576.613570608953020043, "count": 745765 }, { "id": 1561910400, "open": 11155.32, "close": 10388.88, "high": 11524.23, "low": 10050.30, "vol": 808271730.719203437665016534, "amount": 74280.961752768698953328, "count": 619637 }, { "id": 1561824000, "open": 11940.81, "close": 11154.36, "high": 12245.00, "low": 11049.89, "vol": 604613920.872012805282803506, "amount": 51454.252896721526555153, "count": 501605 }, { "id": 1561737600, "open": 11989.99, "close": 11941.51, "high": 12478.00, "low": 11508.00, "vol": 770978324.339919847070686592, "amount": 64419.608696945933222851, "count": 627249 }, { "id": 1561651200, "open": 11819.96, "close": 11988.09, "high": 12200.00, "low": 10521.74, "vol": 1404771715.725120204961611810, "amount": 123278.082630527366233416, "count": 1155742 }, { "id": 1561564800, "open": 12889.98, "close": 11819.98, "high": 13968.76, "low": 11500.00, "vol": 1912449785.753612218885367871, "amount": 151419.004521994370719317, "count": 1508570 }, { "id": 1561478400, "open": 11384.62, "close": 12889.98, "high": 12999.99, "low": 11267.00, "vol": 1004172507.683303825044618811, "amount": 81262.104034081499058386, "count": 776951 }, { "id": 1561392000, "open": 10934.31, "close": 11384.60, "high": 11499.81, "low": 10868.00, "vol": 514133192.648858096327616328, "amount": 45721.794534519674867181, "count": 484514 }, { "id": 1561305600, "open": 10813.12, "close": 10934.67, "high": 11489.00, "low": 10620.00, "vol": 461681857.752081538190032427, "amount": 42367.212995977964960280, "count": 583818 }, { "id": 1561219200, "open": 10800.41, "close": 10813.12, "high": 11013.57, "low": 10417.00, "vol": 431175450.204943888501621374, "amount": 40146.038501195398992263, "count": 568647 }, { "id": 1561132800, "open": 9795.26, "close": 10804.09, "high": 11168.00, "low": 9793.26, "vol": 706135594.804614237330816333, "amount": 66896.493204165608494387, "count": 815123 }, { "id": 1561046400, "open": 9373.50, "close": 9795.26, "high": 9899.00, "low": 9290.00, "vol": 371462661.153418970083146251, "amount": 38532.013432567234260788, "count": 449288 }, { "id": 1560960000, "open": 9090.39, "close": 9374.39, "high": 9403.58, "low": 9066.00, "vol": 227523098.842329523409461129, "amount": 24571.782618099504255252, "count": 256164 }, { "id": 1560873600, "open": 9084.97, "close": 9090.76, "high": 9199.00, "low": 8966.00, "vol": 188913859.234153659086458523, "amount": 20775.071328255934572166, "count": 205269 }, { "id": 1560787200, "open": 9158.37, "close": 9085.25, "high": 9439.00, "low": 8966.00, "vol": 302906501.600844905414440988, "amount": 32944.353993966982312921, "count": 351908 }, { "id": 1560700800, "open": 9200.00, "close": 9158.36, "high": 9368.98, "low": 8830.33, "vol": 272731711.312018258988066982, "amount": 29860.355187755246251318, "count": 362724 }, { "id": 1560614400, "open": 8750.01, "close": 9200.00, "high": 9337.93, "low": 8728.28, "vol": 373255419.436284343888666260, "amount": 41260.797813875241058156, "count": 444852 }, { "id": 1560528000, "open": 8385.00, "close": 8750.00, "high": 8787.00, "low": 8314.65, "vol": 206348748.676312883833476594, "amount": 24025.164694222630280999, "count": 473524 }, { "id": 1560441600, "open": 8172.26, "close": 8385.00, "high": 8447.50, "low": 8136.90, "vol": 187001459.381641924418370852, "amount": 22612.929555278417491807, "count": 263757 }, { "id": 1560355200, "open": 8135.69, "close": 8172.49, "high": 8215.71, "low": 8011.00, "vol": 187851374.057020327121649497, "amount": 23143.230322244546883587, "count": 313459 }, { "id": 1560268800, "open": 7763.27, "close": 8133.96, "high": 8199.00, "low": 7690.19, "vol": 222191477.910977921555768407, "amount": 27930.815235547505891014, "count": 261577 }, { "id": 1560182400, "open": 7912.90, "close": 7763.30, "high": 8010.00, "low": 7711.72, "vol": 127030347.180614006308977790, "amount": 16157.078983902251747457, "count": 163568 }, { "id": 1560096000, "open": 7720.04, "close": 7912.10, "high": 8016.69, "low": 7508.00, "vol": 209251779.306612232947228422, "amount": 27059.057931383022711384, "count": 382122 }, { "id": 1560009600, "open": 7921.09, "close": 7720.03, "high": 7943.55, "low": 7669.49, "vol": 114531456.735605250667910265, "amount": 14651.925500178075802770, "count": 181027 }, { "id": 1559923200, "open": 7930.21, "close": 7921.87, "high": 8094.00, "low": 7843.27, "vol": 134623514.536544489699934978, "amount": 16910.426325146244865810, "count": 205497 }, { "id": 1559836800, "open": 7691.22, "close": 7930.21, "high": 7998.00, "low": 7450.00, "vol": 190033796.577840276670190681, "amount": 24365.712065863929408788, "count": 457558 }, { "id": 1559750400, "open": 7628.11, "close": 7691.22, "high": 7910.00, "low": 7580.00, "vol": 211189112.588741878474082050, "amount": 27226.176351545939884801, "count": 257286 }, { "id": 1559664000, "open": 7944.75, "close": 7628.12, "high": 7980.28, "low": 7479.35, "vol": 292483225.758296220153057669, "amount": 37854.334581712368465349, "count": 625828 }, { "id": 1559577600, "open": 8477.94, "close": 7946.31, "high": 8585.00, "low": 7800.00, "vol": 342994163.309471683818188225, "amount": 42496.341685614037702446, "count": 579960 }, { "id": 1559491200, "open": 8679.36, "close": 8477.94, "high": 8755.99, "low": 8330.21, "vol": 236416565.988368024227379680, "amount": 27638.815283714779279161, "count": 292011 }, { "id": 1559404800, "open": 8528.27, "close": 8678.77, "high": 8812.46, "low": 8468.01, "vol": 195149449.250360801808348394, "amount": 22600.948544824946894311, "count": 520109 }, { "id": 1559318400, "open": 8351.65, "close": 8528.14, "high": 8622.00, "low": 8294.25, "vol": 184852327.722871287707406782, "amount": 21728.621586489263266422, "count": 271179 }, { "id": 1559232000, "open": 8928.99, "close": 8351.67, "high": 9063.92, "low": 8010.00, "vol": 444042040.489539706914393131, "amount": 52835.172740368243561822, "count": 700626 }, { "id": 1559145600, "open": 8684.86, "close": 8928.99, "high": 8950.00, "low": 8550.00, "vol": 251558318.732328562297653029, "amount": 28934.940901572656292347, "count": 324894 }, { "id": 1559059200, "open": 8683.89, "close": 8683.00, "high": 8789.20, "low": 8425.01, "vol": 234758738.889405247936998001, "amount": 27194.417027775535638742, "count": 312974 }, { "id": 1558972800, "open": 8802.03, "close": 8683.90, "high": 8906.78, "low": 8540.00, "vol": 266493691.601259829365295699, "amount": 30576.021313766611383756, "count": 340395 }, { "id": 1558886400, "open": 7981.33, "close": 8802.00, "high": 8888.00, "low": 7938.41, "vol": 465697354.383550265439239346, "amount": 54116.592564838511099574, "count": 434924 }, { "id": 1558800000, "open": 8015.75, "close": 7981.33, "high": 8059.99, "low": 7858.00, "vol": 124375066.267927720046126596, "amount": 15602.368299600034484326, "count": 179509 }, { "id": 1558713600, "open": 8040.11, "close": 8015.75, "high": 8122.14, "low": 7901.00, "vol": 181756646.018241016362071817, "amount": 22692.050995769017615260, "count": 242445 }, { "id": 1558627200, "open": 7754.83, "close": 8040.11, "high": 8084.00, "low": 7704.33, "vol": 290840628.057340748220399328, "amount": 36860.374224184491395443, "count": 324692 }, { "id": 1558540800, "open": 7937.96, "close": 7754.85, "high": 7948.44, "low": 7467.84, "vol": 323931490.084773674177332771, "amount": 42229.770664532056838517, "count": 336606 }, { "id": 1558454400, "open": 7891.70, "close": 7937.96, "high": 8035.00, "low": 7729.48, "vol": 214098891.451590135912912875, "amount": 27105.671160485839476659, "count": 267313 }, { "id": 1558368000, "open": 7836.69, "close": 7894.16, "high": 8080.00, "low": 7680.00, "vol": 275738114.959970540155068225, "amount": 34952.786027751837644137, "count": 325938 }, { "id": 1558281600, "open": 7961.07, "close": 7836.69, "high": 8286.64, "low": 7560.00, "vol": 364281468.697778228451462764, "amount": 46042.865163200087185159, "count": 378412 }, { "id": 1558195200, "open": 7343.46, "close": 7961.07, "high": 8090.00, "low": 7230.00, "vol": 357647142.516720442080548687, "amount": 46025.233063524165153425, "count": 369009 }, { "id": 1558108800, "open": 7097.35, "close": 7343.46, "high": 7450.00, "low": 6990.00, "vol": 261907591.544544631082911388, "amount": 36079.785953030207427921, "count": 328639 }, { "id": 1558022400, "open": 8003.12, "close": 7097.35, "high": 8035.40, "low": 6925.14, "vol": 498735085.458759010771808777, "amount": 67501.129947177112886486, "count": 593276 }, { "id": 1557936000, "open": 7991.46, "close": 8003.11, "high": 8310.00, "low": 7750.00, "vol": 499164649.194073144494013873, "amount": 61940.780004684275313280, "count": 601916 }, { "id": 1557849600, "open": 7959.33, "close": 7991.46, "high": 8145.00, "low": 7680.00, "vol": 424647808.141905510390244308, "amount": 53384.762890392159127902, "count": 530760 }, { "id": 1557763200, "open": 7778.44, "close": 7959.33, "high": 8343.41, "low": 7650.00, "vol": 638703325.650524371549611532, "amount": 80017.224056906345841280, "count": 672180 }, { "id": 1557676800, "open": 6866.68, "close": 7778.44, "high": 7856.41, "low": 6825.04, "vol": 403911779.362802032150781442, "amount": 55794.744465619069319603, "count": 407257 }, { "id": 1557590400, "open": 6900.00, "close": 6867.32, "high": 7513.19, "low": 6772.48, "vol": 582542474.198903322821825178, "amount": 81294.101641196517582384, "count": 610005 }, { "id": 1557504000, "open": 6340.19, "close": 6899.99, "high": 6950.00, "low": 6279.00, "vol": 355658169.190115720353580439, "amount": 53402.635865609103456736, "count": 369270 }, { "id": 1557417600, "open": 6036.59, "close": 6339.58, "high": 6360.00, "low": 6033.89, "vol": 210082762.779261403835167782, "amount": 33676.303340104395455016, "count": 232754 }, { "id": 1557331200, "open": 5952.00, "close": 6035.75, "high": 6115.00, "low": 5906.26, "vol": 190951693.075663102322948248, "amount": 31618.877113663908735717, "count": 206254 }, { "id": 1557244800, "open": 5920.00, "close": 5952.00, "high": 5970.00, "low": 5790.00, "vol": 135235303.295278620153222199, "amount": 22898.902795662161435615, "count": 186955 }, { "id": 1557158400, "open": 5730.99, "close": 5920.00, "high": 6025.87, "low": 5730.99, "vol": 182757226.109825452979311790, "amount": 30934.030890903426047392, "count": 214193 }, { "id": 1557072000, "open": 5772.29, "close": 5731.00, "high": 5818.00, "low": 5621.00, "vol": 107617066.782398583897862387, "amount": 18857.777041913321421829, "count": 154481 }, { "id": 1556985600, "open": 5643.48, "close": 5772.29, "high": 5872.60, "low": 5626.01, "vol": 135076088.827297014323010059, "amount": 23394.710198941224407738, "count": 186647 }, { "id": 1556899200, "open": 5787.71, "close": 5643.48, "high": 5911.00, "low": 5601.00, "vol": 163861528.903510439001799105, "amount": 28377.966995946779286365, "count": 200648 }, { "id": 1556812800, "open": 5521.31, "close": 5787.71, "high": 5841.48, "low": 5473.60, "vol": 184763962.969484142068334100, "amount": 32557.259089166481455828, "count": 211263 }, { "id": 1556726400, "open": 5354.00, "close": 5521.02, "high": 5533.00, "low": 5343.64, "vol": 73923335.416206869770185053, "amount": 13612.456096004139812113, "count": 115923 }, { "id": 1556640000, "open": 5311.95, "close": 5354.00, "high": 5368.74, "low": 5286.04, "vol": 53819715.507388611238588398, "amount": 10090.022815172392508723, "count": 92829 }, { "id": 1556553600, "open": 5233.33, "close": 5311.59, "high": 5337.14, "low": 5187.22, "vol": 91447711.083655330172851731, "amount": 17415.830815338926035398, "count": 135353 }, { "id": 1556467200, "open": 5333.33, "close": 5232.53, "high": 5333.43, "low": 5194.00, "vol": 75204772.600730350665296337, "amount": 14240.572155432100229589, "count": 147540 }, { "id": 1556380800, "open": 5282.81, "close": 5332.89, "high": 5340.48, "low": 5278.11, "vol": 50071018.085357609790048114, "amount": 9428.359988240813067232, "count": 105492 }, { "id": 1556294400, "open": 5282.00, "close": 5282.81, "high": 5336.00, "low": 5201.11, "vol": 80535672.973193487986334859, "amount": 15249.635879234956372017, "count": 127394 }, { "id": 1556208000, "open": 5428.97, "close": 5282.00, "high": 5518.58, "low": 5150.00, "vol": 215772968.320696700477352913, "amount": 40627.528150397513284359, "count": 271961 }, { "id": 1556121600, "open": 5424.20, "close": 5428.96, "high": 5443.80, "low": 5341.00, "vol": 103600493.412313195262246278, "amount": 19170.867891231427579880, "count": 150480 }, { "id": 1556035200, "open": 5534.61, "close": 5424.17, "high": 5588.87, "low": 5333.00, "vol": 150606526.636266365099587158, "amount": 27489.624291059894018400, "count": 210500 }, { "id": 1555948800, "open": 5279.05, "close": 5535.82, "high": 5605.00, "low": 5251.01, "vol": 161188753.466400606891094518, "amount": 29598.440076951822483541, "count": 171575 }, { "id": 1555862400, "open": 5238.10, "close": 5279.05, "high": 5350.00, "low": 5191.77, "vol": 70946383.039370702897122155, "amount": 13497.779926508495506807, "count": 121009 }, { "id": 1555776000, "open": 5290.08, "close": 5238.10, "high": 5312.59, "low": 5172.20, "vol": 82652961.515190057371262103, "amount": 15722.378585779921933244, "count": 150378 }, { "id": 1555689600, "open": 5263.17, "close": 5290.08, "high": 5333.00, "low": 5228.00, "vol": 58754223.240920276950532701, "amount": 11122.159976939182347606, "count": 110990 }, { "id": 1555603200, "open": 5232.42, "close": 5264.09, "high": 5285.00, "low": 5180.66, "vol": 59129914.534572940701567515, "amount": 11296.432595112144430671, "count": 126197 }, { "id": 1555516800, "open": 5183.51, "close": 5231.18, "high": 5270.00, "low": 5169.99, "vol": 156723655.817129356123649546, "amount": 30041.257114774421389180, "count": 116479 }, { "id": 1555430400, "open": 5069.61, "close": 5183.52, "high": 5228.00, "low": 5060.43, "vol": 147204710.009618469974965487, "amount": 28421.280373228491974877, "count": 165551 }, { "id": 1555344000, "open": 5131.74, "close": 5069.74, "high": 5140.39, "low": 4935.00, "vol": 74711952.544091018943861887, "amount": 14820.428597507319945080, "count": 200432 }, { "id": 1555257600, "open": 5060.71, "close": 5133.25, "high": 5167.64, "low": 5055.50, "vol": 59134557.557904061155630259, "amount": 11536.902533849985797074, "count": 138201 }, { "id": 1555171200, "open": 5052.95, "close": 5061.09, "high": 5071.95, "low": 4999.90, "vol": 34191206.155420328745418793, "amount": 6786.116475926059642780, "count": 115412 }, { "id": 1555084800, "open": 5040.41, "close": 5052.95, "high": 5089.00, "low": 5000.00, "vol": 47021212.122558615145666403, "amount": 9310.382857269522308023, "count": 142329 }, { "id": 1554998400, "open": 4994.81, "close": 5040.40, "high": 5064.68, "low": 4871.00, "vol": 103952445.192320585477187079, "amount": 20819.532737750463211186, "count": 219762 }, { "id": 1554912000, "open": 5243.99, "close": 4995.04, "high": 5407.18, "low": 4920.75, "vol": 161368041.726760658885919804, "amount": 31313.739595833025450193, "count": 318575 }, { "id": 1554825600, "open": 5157.06, "close": 5243.99, "high": 5250.27, "low": 5123.00, "vol": 73558727.342491257900060378, "amount": 14160.026901224651262675, "count": 172765 }, { "id": 1554739200, "open": 5192.37, "close": 5157.77, "high": 5256.71, "low": 5080.00, "vol": 100251571.474221488610031528, "amount": 19413.559225515846149799, "count": 230603 }, { "id": 1554652800, "open": 5120.32, "close": 5192.14, "high": 5300.00, "low": 5050.00, "vol": 159653253.500768418142059414, "amount": 30826.499713354768737477, "count": 318483 }, { "id": 1554566400, "open": 5090.90, "close": 5119.90, "high": 5200.00, "low": 4934.11, "vol": 134799488.975194063517766136, "amount": 26371.681269743270569975, "count": 279431 }, { "id": 1554480000, "open": 4966.61, "close": 5091.99, "high": 5099.00, "low": 4950.00, "vol": 82204092.101155440603406192, "amount": 16449.646581153026048556, "count": 197813 }, { "id": 1554393600, "open": 4979.21, "close": 4966.61, "high": 5028.55, "low": 4780.00, "vol": 135329030.543157921583983429, "amount": 27464.771726360005745557, "count": 294821 }, { "id": 1554307200, "open": 4961.84, "close": 4979.65, "high": 5277.31, "low": 4816.50, "vol": 200959562.098582536770350278, "amount": 40020.680203626403013662, "count": 451802 }, { "id": 1554220800, "open": 4735.16, "close": 4961.96, "high": 5028.60, "low": 4670.00, "vol": 269503480.055688427197116314, "amount": 55272.492457838151931269, "count": 452878 }, { "id": 1554134400, "open": 4145.02, "close": 4735.06, "high": 5000.00, "low": 4135.24, "vol": 278662386.490795158711043106, "amount": 61124.941014416029074083, "count": 470666 }, { "id": 1554048000, "open": 4098.21, "close": 4144.79, "high": 4158.61, "low": 4069.86, "vol": 121511527.295915544911079152, "amount": 29454.734840843232140448, "count": 278492 }, { "id": 1553961600, "open": 4076.92, "close": 4098.20, "high": 4119.84, "low": 4060.07, "vol": 107899410.669416234500751740, "amount": 26342.130048682948876712, "count": 275058 }, { "id": 1553875200, "open": 4091.52, "close": 4076.92, "high": 4138.00, "low": 4054.22, "vol": 127100598.435372011445003212, "amount": 31030.485630746706306096, "count": 259681 }, { "id": 1553788800, "open": 4030.61, "close": 4091.53, "high": 4122.79, "low": 4020.00, "vol": 118146973.698538937095670657, "amount": 29178.612944751077936752, "count": 261278 }, { "id": 1553702400, "open": 4023.54, "close": 4030.74, "high": 4048.08, "low": 4005.30, "vol": 107813354.648207391337489376, "amount": 26802.237877470933146968, "count": 231594 }, { "id": 1553616000, "open": 3941.33, "close": 4023.53, "high": 4041.48, "low": 3926.40, "vol": 122602452.331092341066055895, "amount": 30764.109814232080574584, "count": 257026 }, { "id": 1553529600, "open": 3963.10, "close": 3941.32, "high": 3982.00, "low": 3890.60, "vol": 122895596.214664730239251678, "amount": 31268.811330676405634264, "count": 265349 }, { "id": 1553443200, "open": 3993.00, "close": 3963.41, "high": 4000.00, "low": 3961.32, "vol": 93148485.666188363868037729, "amount": 23360.094831034750189945, "count": 157443 }, { "id": 1553356800, "open": 3999.99, "close": 3993.00, "high": 4007.06, "low": 3968.80, "vol": 92454130.356361622931624832, "amount": 23160.302894299962764688, "count": 111454 }, { "id": 1553270400, "open": 3994.04, "close": 3999.98, "high": 4020.00, "low": 3978.00, "vol": 72399464.228523598956082858, "amount": 18116.680407272233353588, "count": 165279 }, { "id": 1553184000, "open": 3972.47, "close": 3994.01, "high": 4009.63, "low": 3945.00, "vol": 61999604.141171231740372843, "amount": 15558.266505991448438072, "count": 188231 }, { "id": 1553097600, "open": 4014.95, "close": 3973.00, "high": 4067.87, "low": 3908.00, "vol": 123334352.741976063254264146, "amount": 30635.504466209942635309, "count": 282941 }, { "id": 1553011200, "open": 3996.89, "close": 4014.95, "high": 4031.55, "low": 3980.00, "vol": 111816154.939178563971427512, "amount": 27909.200707291813356940, "count": 255493 }, { "id": 1552924800, "open": 3981.20, "close": 3996.88, "high": 4012.90, "low": 3970.00, "vol": 74688751.726024107404326960, "amount": 18728.051655104656671205, "count": 264845 }, { "id": 1552838400, "open": 3989.23, "close": 3981.20, "high": 4034.66, "low": 3954.16, "vol": 90026572.383340575289710440, "amount": 22565.088861206770313420, "count": 320692 }, { "id": 1552752000, "open": 3989.57, "close": 3989.23, "high": 4007.61, "low": 3955.18, "vol": 63250000.583175565046661083, "amount": 15878.946221890018955189, "count": 244672 }, { "id": 1552665600, "open": 3927.08, "close": 3989.53, "high": 4055.00, "low": 3911.65, "vol": 124259932.589198142972543346, "amount": 31253.781644430336309969, "count": 390852 }, { "id": 1552579200, "open": 3881.97, "close": 3927.02, "high": 3936.00, "low": 3872.00, "vol": 92234303.138796909928057759, "amount": 23687.459394148269544597, "count": 248257 }, { "id": 1552492800, "open": 3871.58, "close": 3881.91, "high": 3917.94, "low": 3815.00, "vol": 94300170.510261922799254373, "amount": 24374.960118381554239624, "count": 248092 }, { "id": 1552406400, "open": 3873.55, "close": 3871.58, "high": 3891.53, "low": 3840.00, "vol": 92008595.554348327720938636, "amount": 23741.157671776838033749, "count": 273056 }, { "id": 1552320000, "open": 3850.09, "close": 3873.55, "high": 3900.07, "low": 3815.38, "vol": 119446703.445985693856659117, "amount": 30913.632134656599310699, "count": 335790 }, { "id": 1552233600, "open": 3906.60, "close": 3849.82, "high": 3940.95, "low": 3840.00, "vol": 107082104.222725409045924554, "amount": 27492.217181579429868248, "count": 324916 }, { "id": 1552147200, "open": 3948.71, "close": 3906.37, "high": 3968.18, "low": 3886.00, "vol": 101656778.634786516801660262, "amount": 25947.065521799810448405, "count": 335442 }, { "id": 1552060800, "open": 3909.87, "close": 3948.71, "high": 3966.00, "low": 3800.00, "vol": 125222351.540802014582773651, "amount": 32072.563434189399738029, "count": 335551 }, { "id": 1551974400, "open": 3876.00, "close": 3909.87, "high": 3935.00, "low": 3860.00, "vol": 159924678.461484541313529866, "amount": 41121.216974872456247416, "count": 233316 }, { "id": 1551888000, "open": 3860.80, "close": 3875.25, "high": 3904.30, "low": 3844.09, "vol": 101656845.931900124412715281, "amount": 26254.645926807188566686, "count": 192806 }, { "id": 1551801600, "open": 3833.73, "close": 3860.79, "high": 3893.58, "low": 3813.69, "vol": 129649372.491305463190170722, "amount": 33686.383400715817233377, "count": 205583 }, { "id": 1551715200, "open": 3712.50, "close": 3833.86, "high": 3847.94, "low": 3699.07, "vol": 149509706.257977343656111887, "amount": 39895.521099805464067961, "count": 166017 }, { "id": 1551628800, "open": 3798.17, "close": 3711.76, "high": 3827.73, "low": 3672.61, "vol": 159383355.187163096696770626, "amount": 42379.312612884570966674, "count": 173170 }, { "id": 1551542400, "open": 3812.68, "close": 3798.17, "high": 3834.44, "low": 3793.00, "vol": 102503750.047382840569757807, "amount": 26834.909122903291652273, "count": 128249 }, { "id": 1551456000, "open": 3830.17, "close": 3812.69, "high": 3857.21, "low": 3773.47, "vol": 66957567.540646396792269583, "amount": 17519.918816955980743807, "count": 155600 }, { "id": 1551369600, "open": 3851.75, "close": 3830.16, "high": 3871.60, "low": 3800.00, "vol": 56149637.233160273519220747, "amount": 14665.778442434701833668, "count": 156303 }, { "id": 1551283200, "open": 3806.55, "close": 3851.74, "high": 3890.00, "low": 3688.00, "vol": 108329991.788935298828934185, "amount": 28416.563218609044581817, "count": 258129 }, { "id": 1551196800, "open": 3821.01, "close": 3806.51, "high": 3835.07, "low": 3788.66, "vol": 80040764.073997269408051161, "amount": 20989.191934584496471629, "count": 312392 }, { "id": 1551110400, "open": 3808.68, "close": 3821.01, "high": 3869.00, "low": 3782.15, "vol": 102082162.993133175524936159, "amount": 26706.913097628799413944, "count": 281900 }, { "id": 1551024000, "open": 3780.16, "close": 3808.68, "high": 3819.24, "low": 3714.00, "vol": 125155335.395258570338313844, "amount": 33048.315178376607404135, "count": 255833 }, { "id": 1550937600, "open": 3942.25, "close": 3780.17, "high": 4200.02, "low": 3667.00, "vol": 196624267.240447900643451743, "amount": 48778.867318106307975156, "count": 327795 }, { "id": 1550851200, "open": 3953.55, "close": 3942.26, "high": 3974.75, "low": 3936.00, "vol": 71579346.475503133624500508, "amount": 18095.196664685623109649, "count": 135858 }, { "id": 1550764800, "open": 3930.61, "close": 3953.65, "high": 3988.00, "low": 3915.00, "vol": 89865618.657505820716552301, "amount": 22756.981093419045819038, "count": 149498 }, { "id": 1550678400, "open": 3938.06, "close": 3930.61, "high": 4015.00, "low": 3901.00, "vol": 100038656.689199552556548472, "amount": 25315.896269152758131449, "count": 195317 }, { "id": 1550592000, "open": 3971.05, "close": 3938.05, "high": 3985.00, "low": 3877.77, "vol": 115601750.503832629165011117, "amount": 29364.580832349084599079, "count": 219736 }, { "id": 1550505600, "open": 3822.98, "close": 3971.15, "high": 4001.00, "low": 3822.87, "vol": 152774929.497785528591481122, "amount": 39073.553207657343812685, "count": 320298 }, { "id": 1550419200, "open": 3622.11, "close": 3823.42, "high": 3845.99, "low": 3611.00, "vol": 123043468.393647586440969895, "amount": 32986.303650283811077940, "count": 201819 }, { "id": 1550332800, "open": 3634.39, "close": 3622.05, "high": 3699.00, "low": 3600.00, "vol": 60464701.948020010522087889, "amount": 16644.830445002040703671, "count": 126012 }, { "id": 1550246400, "open": 3586.60, "close": 3634.73, "high": 3648.12, "low": 3586.18, "vol": 48102542.894304426588907812, "amount": 13301.361682580640346435, "count": 116391 }, { "id": 1550160000, "open": 3600.77, "close": 3586.61, "high": 3649.99, "low": 3573.71, "vol": 57183645.553107774196397483, "amount": 15859.968597282392927392, "count": 104401 }, { "id": 1550073600, "open": 3594.85, "close": 3600.79, "high": 3624.30, "low": 3570.00, "vol": 52311364.004324447892964651, "amount": 14514.049885396099061006, "count": 99003 }, { "id": 1549987200, "open": 3619.58, "close": 3594.86, "high": 3666.81, "low": 3590.00, "vol": 67705289.964256086965317177, "amount": 18658.149424208996124019, "count": 147972 }, { "id": 1549900800, "open": 3641.54, "close": 3619.59, "high": 3648.14, "low": 3586.49, "vol": 59857379.288491613861200973, "amount": 16533.929356187369377233, "count": 156851 }, { "id": 1549814400, "open": 3627.36, "close": 3641.54, "high": 3684.98, "low": 3615.00, "vol": 66358944.908041103304599715, "amount": 18236.965946120065177398, "count": 147967 }, { "id": 1549728000, "open": 3644.46, "close": 3627.35, "high": 3672.00, "low": 3611.42, "vol": 49701579.649060651274042248, "amount": 13638.400982283707951560, "count": 134684 }, { "id": 1549641600, "open": 3505.45, "close": 3644.40, "high": 3734.06, "low": 3487.00, "vol": 94595826.516232028797666177, "amount": 25934.798515632053726166, "count": 208880 }, { "id": 1549555200, "open": 3406.64, "close": 3506.06, "high": 3520.00, "low": 3380.00, "vol": 62807241.858123241023769788, "amount": 18361.397709803512525515, "count": 123274 }, { "id": 1549468800, "open": 3420.04, "close": 3406.66, "high": 3434.73, "low": 3385.00, "vol": 59309669.798987292990543517, "amount": 17407.211640074176267033, "count": 89403 }, { "id": 1549382400, "open": 3459.89, "close": 3420.95, "high": 3482.60, "low": 3382.18, "vol": 38758211.501431245189480409, "amount": 11286.578510726871511892, "count": 118026 }, { "id": 1549296000, "open": 3458.95, "close": 3460.76, "high": 3480.00, "low": 3448.81, "vol": 59150334.598161528872111503, "amount": 17072.238003742470446874, "count": 76276 }, { "id": 1549209600, "open": 3464.68, "close": 3458.95, "high": 3487.00, "low": 3427.49, "vol": 64387166.882813097358220681, "amount": 18635.475606393273616097, "count": 85864 }, { "id": 1549123200, "open": 3456.41, "close": 3463.84, "high": 3525.25, "low": 3448.77, "vol": 60992829.465603975123182131, "amount": 17565.644967354082702865, "count": 95367 }, { "id": 1549036800, "open": 3461.89, "close": 3456.28, "high": 3484.95, "low": 3440.00, "vol": 58124867.693926921687149257, "amount": 16778.925726864460854392, "count": 97729 }, { "id": 1548950400, "open": 3435.24, "close": 3461.98, "high": 3480.03, "low": 3402.52, "vol": 67211793.580024799252713394, "amount": 19561.200299427863395373, "count": 140174 }, { "id": 1548864000, "open": 3463.41, "close": 3435.24, "high": 3489.59, "low": 3423.54, "vol": 60684263.153566256491835465, "amount": 17556.024887367136849831, "count": 136309 }, { "id": 1548777600, "open": 3425.11, "close": 3463.41, "high": 3475.00, "low": 3390.00, "vol": 102976031.316233875592930769, "amount": 30026.289189532065369664, "count": 111153 }, { "id": 1548691200, "open": 3419.97, "close": 3425.12, "high": 3444.15, "low": 3353.03, "vol": 97853011.863788869125455791, "amount": 28724.831722534228592999, "count": 120130 }, { "id": 1548604800, "open": 3555.0002, "close": 3419.49, "high": 3575.06, "low": 3378.48, "vol": 99165061.32, "amount": 28549.391, "count": 173373 } ]