ibit-flutter/packages/k_chart_plus/example/assets/chatData.json

{"ch":"market.btcusdt.kline.1day","status":"ok","ts":1637979920397,"data":[{"id":1637942400,"open":54330.41,"close":54216.64,"low":53515.24,"high":54642.84,"amount":3705.3862684396076,"vol":2.0075670071270826E8,"count":291821},{"id":1637856000,"open":59050.21,"close":54325.07,"low":53500.0,"high":59385.97,"amount":15827.418892920079,"vol":8.864396900045193E8,"count":808706},{"id":1637769600,"open":56734.4,"close":59050.22,"low":56457.64,"high":59132.75,"amount":9031.42400168464,"vol":5.203949924113359E8,"count":492532},{"id":1637683200,"open":56891.35,"close":56734.39,"low":55888.0,"high":57857.13,"amount":10697.465964763305,"vol":6.076256934349483E8,"count":503511},{"id":1637596800,"open":58189.43,"close":56891.34,"low":55288.6,"high":58244.1,"amount":15419.10093788387,"vol":8.73259589498226E8,"count":662552},{"id":1637510400,"open":59203.08,"close":58189.43,"low":56577.24,"high":60025.98,"amount":11944.700712326874,"vol":6.948469169047409E8,"count":630935},{"id":1637424000,"open":57600.0,"close":59203.07,"low":57359.26,"high":59844.78,"amount":6651.067799361983,"vol":3.922148973027013E8,"count":471559},{"id":1637337600,"open":57881.39,"close":57600.0,"low":57500.0,"high":58968.03,"amount":5556.964023310088,"vol":3.2378915227207327E8,"count":400501},{"id":1637251200,"open":58092.77,"close":57881.38,"low":55607.76,"high":58479.07,"amount":14998.607988400556,"vol":8.563479556858411E8,"count":695217},{"id":1637164800,"open":59661.05,"close":58092.77,"low":57660.0,"high":60960.7,"amount":12816.788451507595,"vol":7.633187847353054E8,"count":645372},{"id":1637078400,"open":60672.3,"close":59655.02,"low":58369.54,"high":61132.36,"amount":13819.915057813729,"vol":8.268881030432714E8,"count":511750},{"id":1636992000,"open":64272.68,"close":60672.31,"low":58556.93,"high":64440.97,"amount":22491.10629791856,"vol":1.3789412573051128E9,"count":717218},{"id":1636905600,"open":64077.77,"close":64272.69,"low":63571.65,"high":66338.66,"amount":9714.61034130424,"vol":6.324792792672586E8,"count":344956},{"id":1636819200,"open":64686.76,"close":64077.76,"low":63824.3,"high":65324.05,"amount":6056.893755187844,"vol":3.9086428931269264E8,"count":232895},{"id":1636732800,"open":63158.11,"close":64686.75,"low":62278.0,"high":64810.81,"amount":7398.70168132428,"vol":4.715199957679952E8,"count":282296},{"id":1636646400,"open":64793.03,"close":63154.16,"low":62750.0,"high":65457.77,"amount":10109.783457305539,"vol":6.499744021532248E8,"count":360423},{"id":1636560000,"open":68325.39,"close":64793.02,"low":62757.0,"high":68750.0,"amount":16853.24204355592,"vol":1.1005407295588694E9,"count":609072},{"id":1636473600,"open":66778.13,"close":68325.39,"low":65901.36,"high":69000.0,"amount":9800.332759573392,"vol":6.578840269950528E8,"count":384176},{"id":1636387200,"open":66373.74,"close":66778.14,"low":65568.01,"high":68500.0,"amount":10752.901126883658,"vol":7.232923897066367E8,"count":400692},{"id":1636300800,"open":61926.52,"close":66373.73,"low":61926.43,"high":66487.72,"amount":13881.256808891898,"vol":9.001944388504424E8,"count":485700},{"id":1636214400,"open":60641.46,"close":61930.74,"low":60399.93,"high":62362.5,"amount":6620.199283628922,"vol":4.086769291893839E8,"count":243943},{"id":1636128000,"open":60773.45,"close":60641.45,"low":60041.0,"high":61553.11,"amount":7839.080554592385,"vol":4.768002664295404E8,"count":277246},{"id":1636041600,"open":61040.0,"close":60773.45,"low":60670.0,"high":62581.74,"amount":8226.188162781857,"vol":5.0585399638382685E8,"count":323094},{"id":1635955200,"open":62180.6,"close":61040.0,"low":60056.08,"high":63335.24,"amount":11859.643514801222,"vol":7.361440410319874E8,"count":419381},{"id":1635868800,"open":64000.51,"close":62177.44,"low":61580.77,"high":64243.21,"amount":9321.004316228755,"vol":5.858862579261503E8,"count":369404},{"id":1635782400,"open":61547.22,"close":64000.51,"low":60321.03,"high":64239.02,"amount":11373.14702406825,"vol":7.055058653747941E8,"count":441221},{"id":1635696000,"open":60456.83,"close":61547.23,"low":59406.02,"high":62443.61,"amount":11792.284109832628,"vol":7.223470729114175E8,"count":419365},{"id":1635609600,"open":61373.1,"close":60458.34,"low":59947.36,"high":62396.68,"amount":12862.80685832506,"vol":7.857251249044601E8,"count":475792},{"id":1635523200,"open":62283.57,"close":61373.11,"low":60697.34,"high":62951.99,"amount":9940.916750004439,"vol":6.143153746545211E8,"count":350730},{"id":1635436800,"open":61134.63,"close":62298.47,"low":57000.0,"high":62530.6,"amount":19232.35958228188,"vol":1.1671864059375758E9,"count":636563},{"id":1635350400,"open":58817.31,"close":61134.63,"low":58068.84,"high":61792.82,"amount":14361.25495384811,"vol":8.578155625887758E8,"count":496185},{"id":1635264000,"open":62519.28,"close":58817.3,"low":58000.0,"high":62733.33,"amount":17967.266938291097,"vol":1.0770623765506454E9,"count":652826},{"id":1635177600,"open":63600.62,"close":62526.27,"low":61799.35,"high":63700.0,"amount":7911.808913705943,"vol":4.962204091345605E8,"count":263129},{"id":1635091200,"open":59855.01,"close":63601.12,"low":59504.22,"high":63626.77,"amount":10420.846020569863,"vol":6.456703294983182E8,"count":299313},{"id":1635004800,"open":61446.9,"close":59855.01,"low":59623.39,"high":61627.7,"amount":8351.747295267991,"vol":5.0702437262872094E8,"count":258137},{"id":1634918400,"open":60688.56,"close":61446.9,"low":59640.01,"high":61750.0,"amount":11065.215214503403,"vol":6.738794905454242E8,"count":342282},{"id":1634832000,"open":62980.68,"close":60696.45,"low":60500.0,"high":63728.81,"amount":14941.976434634835,"vol":9.358968735303726E8,"count":443447},{"id":1634745600,"open":66861.59,"close":62987.4,"low":62008.0,"high":66956.11,"amount":19096.356031300675,"vol":1.2434915861474228E9,"count":616032},{"id":1634659200,"open":62380.96,"close":66861.59,"low":62311.95,"high":66961.43,"amount":19357.68677089878,"vol":1.2497059800396564E9,"count":519424},{"id":1634572800,"open":61999.36,"close":62375.55,"low":61050.41,"high":63280.0,"amount":16140.529121868745,"vol":1.0040739674793783E9,"count":458562},{"id":1634486400,"open":60767.42,"close":61999.36,"low":58888.0,"high":62713.0,"amount":19532.95041617929,"vol":1.1972835699695227E9,"count":604721},{"id":1634400000,"open":60949.17,"close":60767.41,"low":60157.35,"high":61458.59,"amount":10912.069740870791,"vol":6.6422919752056E8,"count":322387},{"id":1634313600,"open":60027.78,"close":60949.16,"low":59985.73,"high":62897.78,"amount":18633.93220897123,"vol":1.1447728694447923E9,"count":570848},{"id":1634227200,"open":57332.02,"close":60037.39,"low":56802.89,"high":60334.19,"amount":19158.56197207751,"vol":1.1283570221659315E9,"count":589049},{"id":1634140800,"open":56161.55,"close":57332.02,"low":56079.83,"high":58532.0,"amount":15709.6994732606,"vol":9.034857729231161E8,"count":457435},{"id":1634054400,"open":56306.44,"close":56161.55,"low":53900.0,"high":56588.0,"amount":16406.703606223262,"vol":9.099920515594254E8,"count":548690},{"id":1633968000,"open":57480.05,"close":56306.43,"low":56007.45,"high":57828.2,"amount":18603.400456722484,"vol":1.0613884684378477E9,"count":516835},{"id":1633881600,"open":55352.04,"close":57480.04,"low":54355.58,"high":57655.0,"amount":16814.054966606076,"vol":9.423217380895504E8,"count":585399},{"id":1633795200,"open":54971.07,"close":55352.04,"low":54100.0,"high":56099.42,"amount":11888.690629550207,"vol":6.55269322919014E8,"count":373274},{"id":1633708800,"open":54320.33,"close":54971.08,"low":53659.31,"high":55484.67,"amount":9816.727559814146,"vol":5.359430361798571E8,"count":350449},{"id":1633622400,"open":53910.0,"close":54320.32,"low":53410.35,"high":56073.0,"amount":15386.032799043553,"vol":8.400867307053208E8,"count":515796},{"id":1633536000,"open":54975.38,"close":53910.0,"low":53343.03,"high":55757.69,"amount":14226.834376104867,"vol":7.765780158361366E8,"count":562856},{"id":1633449600,"open":49790.77,"close":54975.39,"low":49649.99,"high":55517.24,"amount":27611.68472277404,"vol":1.4466945204602842E9,"count":836035},{"id":1633363200,"open":47755.25,"close":49790.78,"low":47698.83,"high":50366.66,"amount":17198.386874002925,"vol":8.491611737064464E8,"count":546805},{"id":1633276800,"open":47879.99,"close":47755.25,"low":46916.07,"high":49243.4,"amount":14850.300237394196,"vol":7.126149299673463E8,"count":472770},{"id":1633190400,"open":47829.45,"close":47879.99,"low":47089.63,"high":48296.68,"amount":8738.41854476055,"vol":4.180231977831454E8,"count":324419},{"id":1633104000,"open":47360.8,"close":47829.46,"low":47239.52,"high":48464.45,"amount":12438.377411711605,"vol":5.945786051994928E8,"count":400002},{"id":1633017600,"open":43149.38,"close":47360.43,"low":42824.9,"high":47878.0,"amount":27969.10891474815,"vol":1.271636419512879E9,"count":680868},{"id":1632931200,"open":41700.46,"close":43149.37,"low":40905.81,"high":43834.63,"amount":18519.77013076655,"vol":7.92644816553106E8,"count":439487},{"id":1632844800,"open":41451.7,"close":41700.46,"low":40750.0,"high":42588.0,"amount":13139.717827401366,"vol":5.498957554465437E8,"count":386006},{"id":1632758400,"open":43290.42,"close":41446.44,"low":41276.65,"high":43408.17,"amount":15519.115237635586,"vol":6.559698810156384E8,"count":430426},{"id":1632672000,"open":43339.99,"close":43284.53,"low":42650.0,"high":44351.82,"amount":13594.96512024445,"vol":5.92902661994929E8,"count":392804},{"id":1632585600,"open":42669.7,"close":43340.0,"low":40743.54,"high":43926.0,"amount":19441.32836716922,"vol":8.24940847928932E8,"count":580952},{"id":1632499200,"open":41940.01,"close":42669.7,"low":41653.51,"high":43207.65,"amount":13220.846455428918,"vol":5.616334051708008E8,"count":458783},{"id":1632412800,"open":43752.04,"close":41940.02,"low":40663.16,"high":45153.87,"amount":27018.414774195047,"vol":1.1647538895790124E9,"count":816000},{"id":1632326400,"open":43219.05,"close":43752.04,"low":42852.92,"high":44395.29,"amount":14267.4837039445,"vol":6.231131876439105E8,"count":472578},{"id":1632240000,"open":43082.31,"close":43219.05,"low":39585.25,"high":43295.09,"amount":21737.542608974974,"vol":9.069460122307129E8,"count":727094},{"id":1632153600,"open":43850.68,"close":43082.31,"low":40150.93,"high":44250.0,"amount":22031.385489218264,"vol":9.402620239856076E8,"count":689202},{"id":1632067200,"open":47646.28,"close":43850.67,"low":42471.7,"high":47822.88,"amount":25108.423132991753,"vol":1.128214439921753E9,"count":744981},{"id":1631980800,"open":48413.64,"close":47646.8,"low":47051.35,"high":48526.55,"amount":9222.545768348644,"vol":4.4143400693917257E8,"count":297368},{"id":1631894400,"open":47521.62,"close":48413.64,"low":46750.0,"high":48825.08,"amount":10919.487222838277,"vol":5.2351039275803185E8,"count":339601},{"id":1631808000,"open":48017.69,"close":47521.61,"low":47035.17,"high":48171.13,"amount":11022.995217975124,"vol":5.253549241758017E8,"count":426687},{"id":1631721600,"open":48275.99,"close":48017.4,"low":47222.0,"high":48497.66,"amount":14341.340534991632,"vol":6.885829197849381E8,"count":454735},{"id":1631635200,"open":46749.39,"close":48276.0,"low":46328.33,"high":48280.07,"amount":14642.385907298636,"vol":6.917236313527274E8,"count":445034},{"id":1631548800,"open":44355.51,"close":46749.4,"low":44161.27,"high":46944.44,"amount":13604.060848715972,"vol":6.19705918169518E8,"count":447491},{"id":1631462400,"open":45890.83,"close":44355.52,"low":43380.0,"high":46854.0,"amount":25254.002259137134,"vol":1.1354508588761435E9,"count":776513},{"id":1631376000,"open":45576.0,"close":45890.82,"low":44740.74,"high":46250.0,"amount":10377.907086377534,"vol":4.728290455636531E8,"count":337476},{"id":1631289600,"open":45420.71,"close":45576.0,"low":44134.95,"high":45835.8,"amount":13304.428221700035,"vol":6.020444236084162E8,"count":425076},{"id":1631203200,"open":46995.29,"close":45419.97,"low":44743.85,"high":47385.93,"amount":18602.669932373494,"vol":8.57983725517668E8,"count":614020},{"id":1631116800,"open":46080.0,"close":46995.29,"low":45518.0,"high":47229.39,"amount":17388.141515921263,"vol":8.054164175891337E8,"count":584358},{"id":1631030400,"open":46652.86,"close":46079.99,"low":44417.62,"high":47533.6,"amount":30687.78916839595,"vol":1.4213731683546429E9,"count":985604},{"id":1630944000,"open":51601.86,"close":46645.04,"low":39818.18,"high":52924.14,"amount":46770.931554464245,"vol":2.291298312620714E9,"count":1373330},{"id":1630857600,"open":50211.16,"close":51601.86,"low":50120.14,"high":52187.72,"amount":14702.863020249368,"vol":7.562035373849275E8,"count":489117},{"id":1630771200,"open":49872.75,"close":50211.16,"low":49366.0,"high":50500.06,"amount":10823.762879155667,"vol":5.413027477038426E8,"count":386020},{"id":1630684800,"open":50552.7,"close":49872.75,"low":49571.43,"high":50715.3,"amount":10294.260713377062,"vol":5.1577521113077956E8,"count":381255},{"id":1630598400,"open":49542.0,"close":50552.69,"low":48322.12,"high":51000.0,"amount":18434.551321708455,"vol":9.17953401984675E8,"count":506544},{"id":1630512000,"open":47488.01,"close":49542.0,"low":47395.22,"high":50346.97,"amount":19297.856621117906,"vol":9.51415857100615E8,"count":562704},{"id":1630425600,"open":47398.95,"close":47488.01,"low":46510.83,"high":47835.0,"amount":12899.35697335217,"vol":6.092136163985018E8,"count":402087},{"id":1630339200,"open":48024.01,"close":47398.95,"low":46700.0,"high":48696.69,"amount":16585.41703981737,"vol":7.891291860898014E8,"count":503036},{"id":1630252800,"open":48477.84,"close":48024.0,"low":47369.04,"high":49381.81,"amount":10753.081201087072,"vol":5.1821781933254623E8,"count":369552},{"id":1630166400,"open":48809.37,"close":48478.04,"low":47756.95,"high":49632.35,"amount":10539.41764806354,"vol":5.129486942248509E8,"count":336394},{"id":1630080000,"open":48190.36,"close":48809.36,"low":47974.16,"high":49280.0,"amount":9202.770421881338,"vol":4.48692464816173E8,"count":306679},{"id":1629993600,"open":46799.99,"close":48191.36,"low":46333.97,"high":48423.96,"amount":14689.220851151977,"vol":6.944445692050412E8,"count":457712},{"id":1629907200,"open":48811.26,"close":46799.99,"low":46288.0,"high":49350.0,"amount":18368.943022276184,"vol":8.751330635393312E8,"count":572096},{"id":1629820800,"open":48315.68,"close":48811.27,"low":47128.0,"high":48849.73,"amount":14862.88143830038,"vol":7.132620233058087E8,"count":495464},{"id":1629734400,"open":49527.05,"close":48315.69,"low":48211.72,"high":49862.0,"amount":13021.279944247375,"vol":6.40427308175554E8,"count":443759},{"id":1629648000,"open":48527.89,"close":49527.04,"low":48174.63,"high":50500.0,"amount":16505.811080390256,"vol":8.19641379565855E8,"count":508891},{"id":1629561600,"open":49181.01,"close":48527.89,"low":48021.1,"high":49780.0,"amount":10936.299980174283,"vol":5.357568507763685E8,"count":384609},{"id":1629475200,"open":48716.99,"close":49181.0,"low":48229.6,"high":49432.0,"amount":13339.038003116873,"vol":6.518740304353238E8,"count":465269},{"id":1629388800,"open":45779.61,"close":48717.0,"low":45406.03,"high":48717.0,"amount":18388.532655515606,"vol":8.66305098987464E8,"count":556234},{"id":1629302400,"open":45824.03,"close":45779.61,"low":43913.34,"high":46021.44,"amount":17170.794480731623,"vol":7.700759134159402E8,"count":535246},{"id":1629216000,"open":45726.97,"close":45824.03,"low":44215.21,"high":46196.28,"amount":20822.918511491513,"vol":9.39016531024026E8,"count":690046},{"id":1629129600,"open":46335.49,"close":45726.98,"low":45247.7,"high":47172.4,"amount":16975.04099963892,"vol":7.845453513196003E8,"count":570376},{"id":1629043200,"open":46168.31,"close":46335.5,"low":45642.85,"high":48050.0,"amount":17758.256903981637,"vol":8.34536857426092E8,"count":560144},{"id":1628956800,"open":46932.31,"close":46168.31,"low":45477.01,"high":47380.0,"amount":14855.82640050098,"vol":6.89259401809534E8,"count":469810},{"id":1628870400,"open":46363.21,"close":46932.31,"low":46000.0,"high":48147.48,"amount":16398.70892889381,"vol":7.720242778012446E8,"count":537809},{"id":1628784000,"open":44193.76,"close":46363.2,"low":43776.34,"high":46666.0,"amount":16146.613640933425,"vol":7.32394434189514E8,"count":557982},{"id":1628697600,"open":46447.42,"close":44193.11,"low":43918.36,"high":46679.32,"amount":16659.060527915582,"vol":7.546622714694415E8,"count":585150},{"id":1628611200,"open":45158.14,"close":46447.42,"low":44642.85,"high":46739.35,"amount":13631.03067247437,"vol":6.250141461710585E8,"count":506108},{"id":1628524800,"open":45868.38,"close":45158.14,"low":44850.0,"high":46711.0,"amount":20779.525550449773,"vol":9.503011826671721E8,"count":621893},{"id":1628438400,"open":43990.76,"close":45868.38,"low":42780.0,"high":46284.69,"amount":22831.8815429405,"vol":1.0137547690586847E9,"count":675079},{"id":1628352000,"open":43368.37,"close":43990.75,"low":42446.09,"high":45324.44,"amount":21827.091971200905,"vol":9.649043597603585E8,"count":696459},{"id":1628265600,"open":42200.33,"close":43368.37,"low":42199.87,"high":44557.62,"amount":23930.274125298594,"vol":1.0341134212707269E9,"count":724300},{"id":1628179200,"open":38754.01,"close":42200.34,"low":38698.74,"high":42451.0,"amount":22677.278629289107,"vol":9.2318539766901E8,"count":713817},{"id":1628092800,"open":39303.99,"close":38754.01,"low":37305.38,"high":39965.51,"amount":15915.316323357052,"vol":6.168283050779375E8,"count":517431},{"id":1628006400,"open":38174.82,"close":39304.0,"low":37500.0,"high":39460.0,"amount":13707.562869505635,"vol":5.2536246907091177E8,"count":413794},{"id":1627920000,"open":39698.64,"close":38174.82,"low":37698.08,"high":39971.54,"amount":16334.737877297992,"vol":6.327948530014366E8,"count":449297},{"id":1627833600,"open":41289.3,"close":39697.99,"low":38894.23,"high":41500.0,"amount":17898.489515515193,"vol":7.173330626718633E8,"count":535016},{"id":1627747200,"open":41540.32,"close":41289.3,"low":41034.71,"high":42585.0,"amount":13537.195478207965,"vol":5.64316642637183E8,"count":396837},{"id":1627660800,"open":39071.5,"close":41540.32,"low":38872.24,"high":42400.0,"amount":19192.758306199103,"vol":7.914914507221043E8,"count":604822},{"id":1627574400,"open":39948.12,"close":39071.5,"low":38327.0,"high":40408.92,"amount":14019.249820368848,"vol":5.52342423120996E8,"count":449890},{"id":1627488000,"open":39685.9,"close":39948.12,"low":38777.85,"high":40674.62,"amount":19583.032737360096,"vol":7.808257526824899E8,"count":553549},{"id":1627401600,"open":38211.01,"close":39685.9,"low":37356.64,"high":40888.0,"amount":26291.846834601263,"vol":1.0387233216535711E9,"count":723013},{"id":1627315200,"open":38561.51,"close":38211.02,"low":36387.69,"high":40547.06,"amount":35390.39342297819,"vol":1.3466939859078598E9,"count":940656},{"id":1627228800,"open":34175.87,"close":38562.69,"low":34087.43,"high":39799.11,"amount":36460.26762041634,"vol":1.37134448567848E9,"count":912373},{"id":1627142400,"open":33852.41,"close":34175.87,"low":33674.06,"high":34797.9,"amount":12529.474995685388,"vol":4.2932692348834276E8,"count":377246},{"id":1627056000,"open":32316.53,"close":33852.41,"low":31980.93,"high":34050.19,"amount":14422.89388251673,"vol":4.8047168962117195E8,"count":376286},{"id":1626969600,"open":32495.42,"close":32311.08,"low":32057.3,"high":32941.59,"amount":8240.06021960894,"vol":2.6751393650655314E8,"count":274735},{"id":1626883200,"open":31933.65,"close":32498.6,"low":31518.44,"high":32806.05,"amount":17936.909907262983,"vol":5.755967827780697E8,"count":486125},{"id":1626796800,"open":29888.01,"close":31929.19,"low":29490.8,"high":31964.28,"amount":17989.2264015816,"vol":5.53195602043487E8,"count":398512},{"id":1626710400,"open":30688.27,"close":29889.95,"low":29278.45,"high":31059.11,"amount":18683.832718353267,"vol":5.604379738492709E8,"count":424934},{"id":1626624000,"open":31362.35,"close":30688.27,"low":30402.23,"high":31942.37,"amount":14329.75093021862,"vol":4.4735683459373564E8,"count":350949},{"id":1626537600,"open":31758.54,"close":31366.69,"low":31100.0,"high":32442.54,"amount":12181.668729690846,"vol":3.873184534075529E8,"count":295050},{"id":1626451200,"open":32133.21,"close":31758.53,"low":31165.18,"high":32244.86,"amount":10484.408416385026,"vol":3.313664283099112E8,"count":329415},{"id":1626364800,"open":31680.98,"close":32133.21,"low":31022.46,"high":32198.0,"amount":12089.859721091945,"vol":3.8244877358357775E8,"count":388410},{"id":1626278400,"open":32784.01,"close":31680.97,"low":31460.36,"high":33186.11,"amount":11962.498569824751,"vol":3.8665501167461884E8,"count":372943},{"id":1626192000,"open":32791.8,"close":32784.0,"low":31580.0,"high":32961.53,"amount":13477.845000000158,"vol":4.3551974356128615E8,"count":412997},{"id":1626105600,"open":33339.02,"close":32789.67,"low":32285.42,"high":33441.64,"amount":14681.192488754594,"vol":4.8354951000903875E8,"count":397899},{"id":1626019200,"open":33949.99,"close":33339.57,"low":33315.93,"high":34678.92,"amount":12916.849504142709,"vol":4.4039932962248653E8,"count":337065},{"id":1625932800,"open":33863.4,"close":33950.0,"low":33035.0,"high":34195.9,"amount":8064.934772734467,"vol":2.712093701716872E8,"count":269593},{"id":1625846400,"open":33556.3,"close":33863.4,"low":33285.55,"high":34262.23,"amount":9293.715545416573,"vol":3.138666238006653E8,"count":301945},{"id":1625760000,"open":32899.92,"close":33560.0,"low":32271.11,"high":33684.21,"amount":14469.8301972679,"vol":4.7692675972578466E8,"count":409855},{"id":1625673600,"open":34533.41,"close":32899.93,"low":32099.99,"high":34785.9,"amount":18378.63523737311,"vol":6.089122374461281E8,"count":519502},{"id":1625587200,"open":34046.22,"close":34533.41,"low":33518.58,"high":35057.72,"amount":14282.034821975067,"vol":4.9180215621849674E8,"count":407699},{"id":1625500800,"open":33585.67,"close":34038.99,"low":33128.99,"high":35114.62,"amount":19722.38280792227,"vol":6.738773011373438E8,"count":506798},{"id":1625414400,"open":35514.02,"close":33585.66,"low":33302.54,"high":35959.59,"amount":19683.442191660044,"vol":6.770074934214553E8,"count":459771},{"id":1625328000,"open":34608.61,"close":35512.22,"low":34272.0,"high":35699.0,"amount":13913.859148375474,"vol":4.8725423800043E8,"count":340084},{"id":1625241600,"open":33700.0,"close":34608.61,"low":33043.62,"high":34807.69,"amount":12847.256648246119,"vol":4.373780514803982E8,"count":334613},{"id":1625155200,"open":33430.75,"close":33699.99,"low":32700.0,"high":33979.86,"amount":18418.718318370487,"vol":6.127639534781746E8,"count":489106},{"id":1625068800,"open":34195.5,"close":33430.74,"low":33001.0,"high":35200.0,"amount":24419.728259613985,"vol":8.301783381657823E8,"count":588978},{"id":1624982400,"open":36253.16,"close":34198.93,"low":34080.0,"high":36603.45,"amount":23290.859030911222,"vol":8.231650685829107E8,"count":614362},{"id":1624896000,"open":34965.09,"close":36253.16,"low":33968.13,"high":36432.04,"amount":27765.54502296667,"vol":9.754376543915536E8,"count":719605},{"id":1624809600,"open":33198.74,"close":34965.07,"low":32403.54,"high":35298.08,"amount":29726.730232552098,"vol":1.0163090854973856E9,"count":746117},{"id":1624723200,"open":31527.65,"close":33198.74,"low":30779.89,"high":33572.67,"amount":30357.608915948716,"vol":9.887742018018011E8,"count":742836},{"id":1624636800,"open":32607.14,"close":31527.65,"low":30150.0,"high":32905.79,"amount":47014.23742575875,"vol":1.4804211919528074E9,"count":1068654},{"id":1624550400,"open":33886.91,"close":32606.74,"low":32350.0,"high":35500.0,"amount":38129.33668961228,"vol":1.2973231916448765E9,"count":1108800},{"id":1624464000,"open":33493.07,"close":33886.92,"low":32309.21,"high":34578.99,"amount":29123.757840348633,"vol":9.709816393146747E8,"count":839487},{"id":1624377600,"open":31687.65,"close":33496.84,"low":31614.09,"high":34829.54,"amount":47491.48395410613,"vol":1.5861155115228696E9,"count":1209151},{"id":1624291200,"open":32685.94,"close":31687.5,"low":28800.0,"high":33258.0,"amount":70294.78005495448,"vol":2.1932837926030593E9,"count":1806178},{"id":1624204800,"open":34417.59,"close":32690.0,"low":31700.0,"high":36147.05,"amount":54399.039666932455,"vol":1.8167379141471417E9,"count":1403306},{"id":1624118400,"open":36113.42,"close":34417.99,"low":33336.07,"high":36206.46,"amount":29290.436266112403,"vol":1.0205771999027603E9,"count":723121},{"id":1624032000,"open":36354.17,"close":36113.42,"low":34800.0,"high":36700.0,"amount":27750.074480908694,"vol":9.922267637113107E8,"count":694828},{"id":1623945600,"open":39008.32,"close":36353.0,"low":36299.99,"high":39114.0,"amount":33756.45325134086,"vol":1.2682590581090434E9,"count":749635},{"id":1623859200,"open":38776.42,"close":39008.31,"low":38107.0,"high":39707.4,"amount":29150.361281909874,"vol":1.1332390114647248E9,"count":657986},{"id":1623772800,"open":40062.63,"close":38777.26,"low":38568.0,"high":41328.0,"amount":27867.774397299545,"vol":1.112059791922645E9,"count":665050},{"id":1623686400,"open":40688.54,"close":40060.86,"low":39337.3,"high":41000.0,"amount":26651.236649396356,"vol":1.0699957644320964E9,"count":654898},{"id":1623600000,"open":36036.05,"close":40688.55,"low":35969.27,"high":41000.0,"amount":45347.97873956564,"vol":1.770089570409876E9,"count":1029292},{"id":1623513600,"open":35396.3,"close":36036.06,"low":34761.54,"high":36155.17,"amount":19244.28162474243,"vol":6.848615911778022E8,"count":509178},{"id":1623427200,"open":36821.26,"close":35396.31,"low":34608.05,"high":37498.38,"amount":29319.943030496797,"vol":1.0570648550467175E9,"count":830968},{"id":1623340800,"open":36902.49,"close":36826.6,"low":35801.0,"high":37680.0,"amount":28429.106120182947,"vol":1.0478302171530126E9,"count":849456},{"id":1623254400,"open":36361.3,"close":36902.48,"low":35648.09,"high":38460.0,"amount":42250.224990879644,"vol":1.5651624422881649E9,"count":1048790},{"id":1623168000,"open":31703.72,"close":36359.49,"low":31500.0,"high":36708.62,"amount":44767.671605443,"vol":1.5274209758413172E9,"count":1202567},{"id":1623081600,"open":36035.42,"close":31703.75,"low":31000.0,"high":36083.18,"amount":42656.836201206024,"vol":1.4178089608950737E9,"count":1288066},{"id":1622995200,"open":36160.8,"close":36035.42,"low":35222.0,"high":36806.35,"amount":20017.687255741545,"vol":7.242902935374913E8,"count":591329},{"id":1622908800,"open":36320.71,"close":36160.81,"low":34810.12,"high":36468.08,"amount":19880.205437403074,"vol":7.124881976734048E8,"count":631538},{"id":1622822400,"open":36942.56,"close":36320.71,"low":35240.68,"high":37900.0,"amount":27385.976871938405,"vol":1.0063327296588461E9,"count":799319},{"id":1622736000,"open":38533.62,"close":36949.73,"low":35565.0,"high":39280.0,"amount":32206.07019286008,"vol":1.2013559960002227E9,"count":983487},{"id":1622649600,"open":38039.81,"close":38533.61,"low":37175.0,"high":39475.3,"amount":24486.102561132524,"vol":9.38574548149515E8,"count":767805},{"id":1622563200,"open":36229.32,"close":38039.81,"low":35718.81,"high":38225.09,"amount":25858.918048274056,"vol":9.537248589725087E8,"count":816421},{"id":1622476800,"open":36961.31,"close":36229.33,"low":35690.05,"high":37892.94,"amount":31674.97556285697,"vol":1.165303336176297E9,"count":920154},{"id":1622390400,"open":35474.65,"close":36961.31,"low":34149.63,"high":37279.0,"amount":29780.813324120423,"vol":1.0676667540487161E9,"count":940402},{"id":1622304000,"open":34419.9,"close":35474.65,"low":33380.01,"high":36493.72,"amount":32184.09864183019,"vol":1.122048038336864E9,"count":1065813},{"id":1622217600,"open":36754.0,"close":34418.2,"low":33819.45,"high":37324.99,"amount":42099.242611726186,"vol":1.4969864990703866E9,"count":1390411},{"id":1622131200,"open":39672.0,"close":36753.99,"low":35100.0,"high":39736.88,"amount":40424.564699304276,"vol":1.5035136281869273E9,"count":1426196},{"id":1622044800,"open":38756.27,"close":39672.0,"low":37134.56,"high":40416.99,"amount":37151.48703481143,"vol":1.4399880580870392E9,"count":1269685},{"id":1621958400,"open":38266.61,"close":38756.27,"low":37125.4,"high":40846.08,"amount":39233.30212475475,"vol":1.5356428061449995E9,"count":1499301},{"id":1621872000,"open":37546.32,"close":38266.61,"low":36429.56,"high":39913.0,"amount":53639.58179228346,"vol":2.0480640110735126E9,"count":2082816},{"id":1621785600,"open":33326.35,"close":37540.82,"low":31111.0,"high":38691.0,"amount":74171.9836565061,"vol":2.599959922974859E9,"count":2706307},{"id":1621699200,"open":38164.75,"close":33326.35,"low":32615.02,"high":38554.3,"amount":65957.16725171731,"vol":2.3387787935796533E9,"count":2320896},{"id":1621612800,"open":36787.81,"close":38159.91,"low":33500.0,"high":38839.89,"amount":75076.30617875121,"vol":2.761842736922634E9,"count":2674532},{"id":1621526400,"open":41440.0,"close":36790.55,"low":36409.14,"high":42244.89,"amount":80692.7082895884,"vol":3.1833714006659656E9,"count":2875694},{"id":1621440000,"open":37270.46,"close":41437.48,"low":34912.28,"high":42425.51,"amount":98346.36876154601,"vol":3.8292622734575944E9,"count":3942355},{"id":1621353600,"open":42974.66,"close":37270.46,"low":29000.59,"high":43820.05,"amount":152337.45633991782,"vol":5.762387098769387E9,"count":4975924},{"id":1621267200,"open":43342.5,"close":42971.15,"low":42106.0,"high":45781.52,"amount":51355.99110085255,"vol":2.2598844969773135E9,"count":1923309},{"id":1621180800,"open":47738.24,"close":43342.5,"low":42118.0,"high":48098.66,"amount":74916.51770939043,"vol":3.3536616061641746E9,"count":2812352},{"id":1621094400,"open":48983.62,"close":47738.24,"low":46500.0,"high":49800.0,"amount":27682.228473043888,"vol":1.3333332138079085E9,"count":1365495},{"id":1621008000,"open":51216.11,"close":48975.69,"low":47780.0,"high":51350.66,"amount":26439.814838040264,"vol":1.3071776803637547E9,"count":1369598},{"id":1620921600,"open":49636.3,"close":51216.11,"low":47000.0,"high":51459.25,"amount":40371.75404613826,"vol":1.9965581444153147E9,"count":1760970},{"id":1620835200,"open":55476.89,"close":49636.31,"low":45500.0,"high":55666.66,"amount":104394.51052384336,"vol":5.264729508241486E9,"count":3284913},{"id":1620748800,"open":56047.34,"close":55476.88,"low":55247.17,"high":57988.0,"amount":23732.932849303546,"vol":1.3431480541036391E9,"count":1378731},{"id":1620662400,"open":58287.1,"close":56047.33,"low":53528.28,"high":58558.84,"amount":40003.69584671746,"vol":2.228655806096215E9,"count":2028258},{"id":1620576000,"open":57377.81,"close":58287.1,"low":56612.02,"high":59522.0,"amount":27320.078645299796,"vol":1.5880049925701754E9,"count":1239454},{"id":1620489600,"open":57584.55,"close":57369.16,"low":56210.32,"high":59488.0,"amount":33006.23636199477,"vol":1.9205930306823578E9,"count":1430122},{"id":1620403200,"open":57516.53,"close":57584.55,"low":56750.0,"high":59426.86,"amount":30397.926339223235,"vol":1.7682656304575777E9,"count":1441603},{"id":1620316800,"open":57087.43,"close":57516.52,"low":55233.78,"high":57685.87,"amount":28974.093676766126,"vol":1.6321581198419178E9,"count":1721592},{"id":1620230400,"open":57629.56,"close":57087.43,"low":56361.71,"high":58370.36,"amount":26218.368312119408,"vol":1.502665225017099E9,"count":1337528},{"id":1620144000,"open":53803.96,"close":57629.56,"low":52888.0,"high":57700.0,"amount":30423.247724456978,"vol":1.6713006867986495E9,"count":1410987},{"id":1620057600,"open":57592.47,"close":53803.41,"low":53550.0,"high":58175.0,"amount":33502.5710134813,"vol":1.873579278174381E9,"count":1434552},{"id":1619971200,"open":56601.09,"close":57592.47,"low":56228.0,"high":59000.12,"amount":18157.469795980483,"vol":1.0502175813739812E9,"count":813292},{"id":1619884800,"open":57366.31,"close":56601.1,"low":56058.82,"high":57999.88,"amount":14230.762133301256,"vol":8.116940094065139E8,"count":770320},{"id":1619798400,"open":57148.7,"close":57366.32,"low":56284.46,"high":58463.25,"amount":18545.587866884547,"vol":1.0657766262371552E9,"count":908128},{"id":1619712000,"open":53709.7,"close":57142.08,"low":52336.36,"high":57236.52,"amount":24782.10405838494,"vol":1.3461777983020701E9,"count":1063534},{"id":1619625600,"open":54341.06,"close":53709.7,"low":53316.99,"high":56424.09,"amount":22198.947791087277,"vol":1.2089324930049312E9,"count":893168},{"id":1619539200,"open":54975.56,"close":54339.0,"low":53807.34,"high":55733.0,"amount":22196.15864168224,"vol":1.2167934801932418E9,"count":883929},{"id":1619452800,"open":53569.07,"close":54975.55,"low":52617.64,"high":55310.0,"amount":28121.226599506062,"vol":1.5217624201065998E9,"count":972113},{"id":1619366400,"open":50254.07,"close":53569.07,"low":47000.0,"high":53938.32,"amount":41356.24800259509,"vol":2.1204384227589755E9,"count":1261536},{"id":1619280000,"open":50207.93,"close":50254.07,"low":49092.2,"high":50992.47,"amount":21454.563581077997,"vol":1.0721582875851175E9,"count":823444},{"id":1619193600,"open":49825.59,"close":50207.93,"low":48673.1,"high":51265.33,"amount":26904.807508231843,"vol":1.3434301811946447E9,"count":1089069},{"id":1619107200,"open":54649.99,"close":49845.51,"low":47520.0,"high":55170.23,"amount":75320.234848096,"vol":3.793548429518338E9,"count":2627994},{"id":1619020800,"open":56153.34,"close":54648.14,"low":52577.19,"high":56332.98,"amount":32206.945554397877,"vol":1.748039698142488E9,"count":1300291},{"id":1618934400,"open":55331.56,"close":56153.33,"low":54200.0,"high":57060.15,"amount":26084.916188413525,"vol":1.4539839000112529E9,"count":1075354},{"id":1618848000,"open":54577.14,"close":55322.47,"low":53341.27,"high":56605.67,"amount":36193.6465675508,"vol":1.992618846641596E9,"count":1479139},{"id":1618761600,"open":55450.58,"close":54577.14,"low":54222.92,"high":57525.9,"amount":30453.77353725106,"vol":1.7119725702357838E9,"count":1427202},{"id":1618675200,"open":60267.12,"close":55454.74,"low":50880.0,"high":60945.52,"amount":80786.41432322306,"vol":4.496280960744457E9,"count":2697968},{"id":1618588800,"open":61500.01,"close":60267.39,"low":60088.92,"high":62499.0,"amount":24392.105045378816,"vol":1.5001655159909067E9,"count":1482526},{"id":1618502400,"open":62708.49,"close":61500.02,"low":60003.0,"high":63768.31,"amount":30911.71497426226,"vol":1.9087425076494913E9,"count":1517483},{"id":1618416000,"open":63045.0,"close":62708.5,"low":61308.0,"high":63754.21,"amount":21288.23369797482,"vol":1.3339861117295215E9,"count":1058317},{"id":1618329600,"open":63317.48,"close":63045.0,"low":62361.21,"high":64843.03,"amount":28653.748433272573,"vol":1.8222014747619705E9,"count":1417823},{"id":1618243200,"open":59987.27,"close":63317.47,"low":59679.03,"high":63655.0,"amount":23344.27261641228,"vol":1.4365633502886386E9,"count":1261794},{"id":1618156800,"open":59654.25,"close":59987.24,"low":59402.96,"high":61200.0,"amount":17922.25602756229,"vol":1.0780396341126258E9,"count":987884},{"id":1618070400,"open":60254.95,"close":59654.25,"low":58369.23,"high":60699.0,"amount":14531.992422674177,"vol":8.677573510934098E8,"count":904449},{"id":1617984000,"open":58238.53,"close":60254.94,"low":57860.32,"high":61400.0,"amount":22885.40228227196,"vol":1.3698780624669733E9,"count":1023430},{"id":1617897600,"open":57770.74,"close":58238.53,"low":57455.9,"high":58933.75,"amount":15353.790754890582,"vol":8.931284840955842E8,"count":781047},{"id":1617811200,"open":56461.66,"close":57770.73,"low":55475.74,"high":57913.34,"amount":19537.047314615702,"vol":1.1079838989036562E9,"count":1041530},{"id":1617724800,"open":57819.58,"close":56461.67,"low":55616.1,"high":58700.04,"amount":27175.760219088665,"vol":1.5579178227819076E9,"count":1558531},{"id":1617638400,"open":59016.29,"close":57819.58,"low":57401.0,"high":59500.0,"amount":19366.85238321185,"vol":1.1349278076176882E9,"count":1269137},{"id":1617552000,"open":57915.91,"close":59016.29,"low":56766.84,"high":59268.0,"amount":15266.633901090061,"vol":8.835188745763651E8,"count":912901},{"id":1617465600,"open":58824.28,"close":57915.9,"low":56368.42,"high":59146.05,"amount":18656.425492471204,"vol":1.0765954796124372E9,"count":1032367},{"id":1617379200,"open":59488.5,"close":58824.28,"low":58466.29,"high":59792.14,"amount":12869.652021401333,"vol":7.616958983976785E8,"count":767475},{"id":1617292800,"open":58977.87,"close":59495.98,"low":57935.04,"high":60169.85,"amount":19011.81482092354,"vol":1.1259419037260003E9,"count":956682},{"id":1617206400,"open":59302.18,"close":58977.87,"low":58122.33,"high":59650.0,"amount":18605.6188050102,"vol":1.0963286461607656E9,"count":944664},{"id":1617120000,"open":58537.36,"close":59295.62,"low":56802.0,"high":59774.1,"amount":23040.10582792383,"vol":1.3465556739267757E9,"count":1042571},{"id":1617033600,"open":57717.11,"close":58537.35,"low":57077.41,"high":59350.0,"amount":20565.08113630961,"vol":1.195447976169496E9,"count":902876},{"id":1616947200,"open":56366.08,"close":57716.62,"low":54701.0,"high":58370.46,"amount":25694.919489716947,"vol":1.4550666681071205E9,"count":1052113},{"id":1616860800,"open":54955.22,"close":56360.02,"low":54955.22,"high":56625.22,"amount":19124.24496750536,"vol":1.069896003582584E9,"count":816022},{"id":1616774400,"open":53305.98,"close":54956.58,"low":52901.0,"high":55538.76,"amount":20529.359944680637,"vol":1.1187181031618655E9,"count":849780},{"id":1616688000,"open":50988.9,"close":53305.98,"low":50533.01,"high":53813.0,"amount":28066.630545918553,"vol":1.4716776050360568E9,"count":1226331},{"id":1616601600,"open":56301.45,"close":50988.85,"low":50465.0,"high":56440.73,"amount":42668.58971145991,"vol":2.2437802140839486E9,"count":1904962},{"id":1616515200,"open":55169.18,"close":56301.43,"low":53525.8,"high":57188.0,"amount":27665.828615324925,"vol":1.5317009383928895E9,"count":1186984},{"id":1616428800,"open":57080.04,"close":55169.17,"low":53000.0,"high":57190.0,"amount":28561.509198721455,"vol":1.563606444669957E9,"count":1307520},{"id":1616342400,"open":57160.75,"close":57080.05,"low":56272.26,"high":58452.29,"amount":17304.735920495983,"vol":9.923099121155224E8,"count":943411},{"id":1616256000,"open":59247.1,"close":57160.76,"low":55402.48,"high":59470.72,"amount":23626.080667226757,"vol":1.3580823511489365E9,"count":1043058},{"id":1616169600,"open":58970.73,"close":59244.97,"low":57822.03,"high":59900.0,"amount":17533.933469539832,"vol":1.0313359708897314E9,"count":891451},{"id":1616083200,"open":59531.58,"close":58970.73,"low":56200.0,"high":60128.21,"amount":25070.837878483675,"vol":1.4610934276788812E9,"count":1088620},{"id":1615996800,"open":54928.44,"close":59531.57,"low":54724.6,"high":59600.0,"amount":27349.13794778293,"vol":1.5900436978375015E9,"count":1220429},{"id":1615910400,"open":55839.07,"close":54928.44,"low":54129.81,"high":57160.0,"amount":21577.1125120589,"vol":1.1984122703367848E9,"count":1097667},{"id":1615824000,"open":56218.8,"close":55838.97,"low":53266.0,"high":56932.54,"amount":31689.857768905204,"vol":1.7496088847009022E9,"count":1374264},{"id":1615737600,"open":59681.18,"close":56221.19,"low":54550.0,"high":60741.29,"amount":38665.28396571959,"vol":2.2258452949155955E9,"count":1660910},{"id":1615651200,"open":59689.65,"close":59678.11,"low":59336.88,"high":61800.0,"amount":20329.372336215558,"vol":1.2320661017469604E9,"count":1098526},{"id":1615564800,"open":56953.07,"close":59684.57,"low":56090.73,"high":60399.0,"amount":29078.62820156748,"vol":1.69293034938773E9,"count":1472648},{"id":1615478400,"open":56345.33,"close":56953.06,"low":55033.0,"high":58122.0,"amount":26012.950744978592,"vol":1.475202444986242E9,"count":1328225},{"id":1615392000,"open":56317.56,"close":56341.16,"low":54259.43,"high":57371.32,"amount":29104.08347970015,"vol":1.6293971060633624E9,"count":1408449},{"id":1615305600,"open":54081.41,"close":56310.75,"low":53022.76,"high":56466.94,"amount":27121.225211060457,"vol":1.4834638174158847E9,"count":1145113},{"id":1615219200,"open":51057.69,"close":54082.04,"low":50550.0,"high":54793.45,"amount":29871.396155469905,"vol":1.5910498464160414E9,"count":1150047},{"id":1615132800,"open":50576.99,"close":51052.51,"low":49240.69,"high":51838.65,"amount":29095.558573521128,"vol":1.4697533645684953E9,"count":1089506},{"id":1615046400,"open":47273.25,"close":50576.23,"low":47120.0,"high":51255.91,"amount":23604.52282532572,"vol":1.1748612514648151E9,"count":898698},{"id":1614960000,"open":47867.29,"close":47273.25,"low":46900.0,"high":49444.0,"amount":20648.287971113772,"vol":9.977511696938424E8,"count":829058},{"id":1614873600,"open":49409.02,"close":47867.29,"low":46300.75,"high":50058.78,"amount":30252.33688301476,"vol":1.4429089385362012E9,"count":1160323},{"id":1614787200,"open":50780.6,"close":49413.92,"low":48513.0,"high":51768.6,"amount":34529.92296407207,"vol":1.7276453241578937E9,"count":1275916},{"id":1614700800,"open":48674.12,"close":50780.61,"low":47055.0,"high":52637.83,"amount":35862.93911292392,"vol":1.7896970425727303E9,"count":1267788},{"id":1614614400,"open":49185.51,"close":48674.12,"low":47900.01,"high":50196.94,"amount":31458.85104374805,"vol":1.5403367540659935E9,"count":1115394},{"id":1614528000,"open":43393.64,"close":49185.51,"low":43000.0,"high":49281.49,"amount":36936.92186571269,"vol":1.7126664826568668E9,"count":1249626},{"id":1614441600,"open":46532.82,"close":43391.93,"low":43177.77,"high":47573.15,"amount":35538.81053151816,"vol":1.6026641001554618E9,"count":1310750},{"id":1614355200,"open":47584.36,"close":46530.01,"low":45075.0,"high":48419.4,"amount":29196.253462001554,"vol":1.3749366306259985E9,"count":1226141},{"id":1614268800,"open":50840.79,"close":47584.37,"low":44111.0,"high":51356.0,"amount":52161.928090064604,"vol":2.4541830137301273E9,"count":1795117},{"id":1614182400,"open":49817.87,"close":50840.97,"low":48030.0,"high":52000.0,"amount":29203.115568046156,"vol":1.462954770070855E9,"count":1192696},{"id":1614096000,"open":48604.28,"close":49814.0,"low":45263.15,"high":51350.0,"amount":45755.28980002989,"vol":2.2458863768649287E9,"count":1865766},{"id":1614009600,"open":53231.54,"close":48603.06,"low":44918.29,"high":54990.0,"amount":86127.1417410079,"vol":4.249719903411884E9,"count":3046432},{"id":1613923200,"open":57316.36,"close":53231.55,"low":47650.0,"high":58326.18,"amount":54907.95549418052,"vol":2.9652323805723605E9,"count":2057229},{"id":1613836800,"open":56147.23,"close":57315.36,"low":53950.0,"high":57822.08,"amount":26081.082531499967,"vol":1.4715835126460445E9,"count":1208907},{"id":1613750400,"open":53807.9,"close":56141.46,"low":53301.0,"high":57600.0,"amount":24009.836807181502,"vol":1.3426888884289958E9,"count":1054452},{"id":1613664000,"open":51570.51,"close":53807.9,"low":50743.71,"high":53807.9,"amount":21596.626395409436,"vol":1.1240235183061543E9,"count":1019171},{"id":1613577600,"open":51159.83,"close":51572.9,"low":50790.0,"high":52615.2,"amount":23067.926927827935,"vol":1.1944656649206874E9,"count":955178},{"id":1613491200,"open":48958.14,"close":51171.32,"low":47768.11,"high":51666.0,"amount":37559.51242588549,"vol":1.8791726946417162E9,"count":1365184},{"id":1613404800,"open":47947.01,"close":48958.14,"low":47020.0,"high":50580.0,"amount":32994.37067263399,"vol":1.617223228372327E9,"count":1338485},{"id":1613318400,"open":48540.01,"close":47947.01,"low":45688.66,"high":49288.93,"amount":28227.948332818858,"vol":1.3416650542667305E9,"count":1378243},{"id":1613232000,"open":47083.47,"close":48546.17,"low":46659.8,"high":49700.0,"amount":24531.50240547786,"vol":1.1843099555825732E9,"count":1133187},{"id":1613145600,"open":47028.99,"close":47082.76,"low":46230.0,"high":48100.0,"amount":21722.636550069175,"vol":1.0266259348755523E9,"count":1124491},{"id":1613059200,"open":47951.56,"close":47018.46,"low":46160.69,"high":48974.35,"amount":28321.799012674124,"vol":1.3463674043166592E9,"count":1303378},{"id":1612972800,"open":44354.82,"close":47951.62,"low":43763.78,"high":48348.4,"amount":33972.4991569655,"vol":1.5458239892060742E9,"count":1449827},{"id":1612886400,"open":46773.2,"close":44345.23,"low":43729.11,"high":47478.45,"amount":37819.55658507264,"vol":1.742762607735581E9,"count":1639463},{"id":1612800000,"open":43647.6,"close":46784.38,"low":42530.75,"high":48126.35,"amount":51975.4161275267,"vol":2.3786379749355874E9,"count":1783339},{"id":1612713600,"open":37929.22,"close":43660.05,"low":37351.0,"high":44195.33,"amount":51225.490296113945,"vol":2.0924054158691099E9,"count":1635448},{"id":1612627200,"open":40846.82,"close":37924.4,"low":37583.19,"high":40963.73,"amount":34236.90946705199,"vol":1.3383744572069767E9,"count":1216587},{"id":1612540800,"open":37951.81,"close":40849.89,"low":37241.37,"high":40850.0,"amount":38216.85693345002,"vol":1.4949126247865715E9,"count":1356005},{"id":1612454400,"open":36560.56,"close":37952.37,"low":36398.52,"high":38256.95,"amount":27665.497973066584,"vol":1.0340455381208371E9,"count":1121676},{"id":1612368000,"open":36844.29,"close":36564.58,"low":36161.18,"high":38696.38,"amount":41350.56167293887,"vol":1.54849135342769E9,"count":1355672},{"id":1612281600,"open":34719.71,"close":36847.6,"low":34573.02,"high":36920.0,"amount":30025.84584606207,"vol":1.0783941069971442E9,"count":993521},{"id":1612195200,"open":33156.56,"close":34719.71,"low":33144.0,"high":35650.0,"amount":30005.602678376024,"vol":1.0296114121199853E9,"count":995684},{"id":1612108800,"open":32853.37,"close":33156.65,"low":32168.08,"high":34678.0,"amount":38156.91552972625,"vol":1.278421387426902E9,"count":1328802}]}