BiKing/components/k-line - 副本 (2)/data.json

[{
		"id": 1574352000,
		"open": 7628.59,
		"close": 8155.5502,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7755.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7455.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7155.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7255.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7555.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7855.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 8055.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 8155.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 8255.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7955.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7855.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7755.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7655.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7648.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7639.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7633.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"open": 7628.59,
		"close": 7629.56,
		"high": 7628.59,
		"low": 7628.59,
		"vol": 664521165.622325248991851131,
		"amount": 91327.402878725150140416,
		"count": 627969
	},
	{
		"id": 1574352000,
		"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
	}
]