Btc-Aud Market Price History List
Lists prices aggregated over defined periods of time (hour/day), reducing the number of datapoints.
Useful to feed price history charts.
"hourly" aggregates are provided for the period of last 24 hours only,
"daily" aggregates are provided since the launch of the market up until now.
GET /api/public/market/btc-aud/price-history/?format=api
{
"hourly": [],
"daily": [
{
"min": "7786.56",
"max": "7807.19",
"close_id": 3,
"open_id": 1,
"avg": "7796.88",
"bc_volume": "0.00211368",
"qc_volume": "16.46",
"timestamp": "2017-10-22T00:00:00",
"open": "7807.19",
"close": "7786.56"
},
{
"min": "7439.17",
"max": "7710.87",
"close_id": 7,
"open_id": 5,
"avg": "7575.02",
"bc_volume": "0.00085004",
"qc_volume": "6.37",
"timestamp": "2017-10-24T00:00:00",
"open": "7710.87",
"close": "7439.17"
},
{
"min": "7681.79",
"max": "7681.79",
"close_id": 9,
"open_id": 9,
"avg": "7681.79",
"bc_volume": "0.00633088",
"qc_volume": "48.63",
"timestamp": "2017-10-29T00:00:00",
"open": "7681.79",
"close": "7681.79"
},
{
"min": "8149.48",
"max": "8149.48",
"close_id": 11,
"open_id": 11,
"avg": "8149.48",
"bc_volume": "0.06089346",
"qc_volume": "496.25",
"timestamp": "2017-10-31T00:00:00",
"open": "8149.48",
"close": "8149.48"
},
{
"min": "8511.41",
"max": "8752.11",
"close_id": 15,
"open_id": 13,
"avg": "8631.76",
"bc_volume": "0.00115005",
"qc_volume": "9.92",
"timestamp": "2017-11-01T00:00:00",
"open": "8511.41",
"close": "8752.11"
},
{
"min": "9092.39",
"max": "9299.39",
"close_id": 19,
"open_id": 17,
"avg": "9195.89",
"bc_volume": "0.00107943",
"qc_volume": "9.92",
"timestamp": "2017-11-02T00:00:00",
"open": "9092.39",
"close": "9299.39"
},
{
"min": "9703.02",
"max": "9703.02",
"close_id": 21,
"open_id": 21,
"avg": "9703.02",
"bc_volume": "0.00255719",
"qc_volume": "24.81",
"timestamp": "2017-11-03T00:00:00",
"open": "9703.02",
"close": "9703.02"
},
{
"min": "9593.92",
"max": "9685.47",
"close_id": 27,
"open_id": 23,
"avg": "9628.88",
"bc_volume": "0.24158749",
"qc_volume": "2318.68",
"timestamp": "2017-11-04T00:00:00",
"open": "9685.47",
"close": "9593.92"
},
{
"min": "9931.36",
"max": "9936.87",
"close_id": 31,
"open_id": 29,
"avg": "9934.12",
"bc_volume": "0.00099908",
"qc_volume": "9.92",
"timestamp": "2017-11-05T00:00:00",
"open": "9931.36",
"close": "9936.87"
},
{
"min": "9200",
"max": "9293.87",
"close_id": 39,
"open_id": 33,
"avg": "9245.04",
"bc_volume": "0.00527763",
"qc_volume": "48.74",
"timestamp": "2017-11-06T00:00:00",
"open": "9200",
"close": "9293.87"
},
{
"min": "9073.43",
"max": "9697.7",
"close_id": 45,
"open_id": 41,
"avg": "9432.09",
"bc_volume": "0.07460849",
"qc_volume": "722.7",
"timestamp": "2017-11-07T00:00:00",
"open": "9073.43",
"close": "9697.7"
},
{
"min": "9750",
"max": "9750",
"close_id": 57,
"open_id": 47,
"avg": "9750",
"bc_volume": "0.05",
"qc_volume": "487.5",
"timestamp": "2017-11-09T00:00:00",
"open": "9750",
"close": "9750"
},
{
"min": "8996.37",
"max": "9135.87",
"close_id": 61,
"open_id": 59,
"avg": "9066.12",
"bc_volume": "0.0021896",
"qc_volume": "19.85",
"timestamp": "2017-11-11T00:00:00",
"open": "9135.87",
"close": "8996.37"
},
{
"min": "8315.52",
"max": "8315.52",
"close_id": 63,
"open_id": 63,
"avg": "8315.52",
"bc_volume": "0.01181616",
"qc_volume": "98.26",
"timestamp": "2017-11-12T00:00:00",
"open": "8315.52",
"close": "8315.52"
},
{
"min": "7906.37",
"max": "8736.74",
"close_id": 71,
"open_id": 65,
"avg": "8160.78",
"bc_volume": "0.05185201",
"qc_volume": "415.35",
"timestamp": "2017-11-13T00:00:00",
"open": "7906.37",
"close": "8736.74"
},
{
"min": "9000",
"max": "9000",
"close_id": 73,
"open_id": 73,
"avg": "9000",
"bc_volume": "0.025",
"qc_volume": "225",
"timestamp": "2017-11-15T00:00:00",
"open": "9000",
"close": "9000"
},
{
"min": "10026.53",
"max": "10646.16",
"close_id": 95,
"open_id": 75,
"avg": "10351.9",
"bc_volume": "0.05306407",
"qc_volume": "542.65",
"timestamp": "2017-11-19T00:00:00",
"open": "10200",
"close": "10200"
},
{
"min": "10280",
"max": "10280.56",
"close_id": 99,
"open_id": 97,
"avg": "10280.28",
"bc_volume": "0.30373776",
"qc_volume": "3122.46",
"timestamp": "2017-11-20T00:00:00",
"open": "10280.56",
"close": "10280"
},
{
"min": "11172.94",
"max": "11172.94",
"close_id": 101,
"open_id": 101,
"avg": "11172.94",
"bc_volume": "0.00177128",
"qc_volume": "19.79",
"timestamp": "2017-11-22T00:00:00",
"open": "11172.94",
"close": "11172.94"
},
{
"min": "11124.39",
"max": "11124.39",
"close_id": 103,
"open_id": 103,
"avg": "11124.39",
"bc_volume": "0.00669138",
"qc_volume": "74.44",
"timestamp": "2017-11-23T00:00:00",
"open": "11124.39",
"close": "11124.39"
},
{
"min": "12013",
"max": "12013",
"close_id": 105,
"open_id": 105,
"avg": "12013",
"bc_volume": "0.25661326",
"qc_volume": "3082.7",
"timestamp": "2017-11-26T00:00:00",
"open": "12013",
"close": "12013"
},
{
"min": "12348.05",
"max": "12431.92",
"close_id": 113,
"open_id": 107,
"avg": "12378.65",
"bc_volume": "0.06477411",
"qc_volume": "804.92",
"timestamp": "2017-11-27T00:00:00",
"open": "12431.92",
"close": "12348.05"
},
{
"min": "13800",
"max": "13800",
"close_id": 115,
"open_id": 115,
"avg": "13800",
"bc_volume": "0.25661326",
"qc_volume": "3541.26",
"timestamp": "2017-11-29T00:00:00",
"open": "13800",
"close": "13800"
},
{
"min": "13750",
"max": "13900",
"close_id": 880,
"open_id": 878,
"avg": "13825",
"bc_volume": "0.301",
"qc_volume": "4138.9",
"timestamp": "2017-12-01T00:00:00",
"open": "13750",
"close": "13900"
},
{
"min": "13875.4",
"max": "14586.78",
"close_id": 897,
"open_id": 887,
"avg": "14123.11",
"bc_volume": "0.56635173",
"qc_volume": "7869.57",
"timestamp": "2017-12-02T00:00:00",
"open": "13905.31",
"close": "14586.78"
},
{
"min": "14634.84",
"max": "15160.2",
"close_id": 903,
"open_id": 899,
"avg": "14813.7",
"bc_volume": "0.84123286",
"qc_volume": "12387.84",
"timestamp": "2017-12-04T00:00:00",
"open": "14646.06",
"close": "14634.84"
},
{
"min": "15628.85",
"max": "15667.73",
"close_id": 909,
"open_id": 905,
"avg": "15654.73",
"bc_volume": "0.00381314",
"qc_volume": "59.69",
"timestamp": "2017-12-05T00:00:00",
"open": "15667.73",
"close": "15667.6"
},
{
"min": "16573.98",
"max": "16573.98",
"close_id": 911,
"open_id": 911,
"avg": "16573.98",
"bc_volume": "0.00287439",
"qc_volume": "47.64",
"timestamp": "2017-12-06T00:00:00",
"open": "16573.98",
"close": "16573.98"
},
{
"min": "16384.28",
"max": "19379.25",
"close_id": 923,
"open_id": 913,
"avg": "18391.5",
"bc_volume": "0.36776981",
"qc_volume": "7108.94",
"timestamp": "2017-12-07T00:00:00",
"open": "16384.28",
"close": "19370.21"
},
{
"min": "21373.81",
"max": "21373.81",
"close_id": 925,
"open_id": 925,
"avg": "21373.81",
"bc_volume": "0.00323845",
"qc_volume": "69.22",
"timestamp": "2017-12-11T00:00:00",
"open": "21373.81",
"close": "21373.81"
},
{
"min": "23762.17",
"max": "23762.17",
"close_id": 927,
"open_id": 927,
"avg": "23762.17",
"bc_volume": "0.00028995",
"qc_volume": "6.89",
"timestamp": "2017-12-12T00:00:00",
"open": "23762.17",
"close": "23762.17"
},
{
"min": "23629.54",
"max": "24448.71",
"close_id": 935,
"open_id": 929,
"avg": "24234.84",
"bc_volume": "0.00696015",
"qc_volume": "166.76",
"timestamp": "2017-12-13T00:00:00",
"open": "24426.94",
"close": "23629.54"
},
{
"min": "23391.25",
"max": "23391.25",
"close_id": 937,
"open_id": 937,
"avg": "23391.25",
"bc_volume": "0.21215198",
"qc_volume": "4962.5",
"timestamp": "2017-12-14T00:00:00",
"open": "23391.25",
"close": "23391.25"
},
{
"min": "23819.97",
"max": "23819.97",
"close_id": 939,
"open_id": 939,
"avg": "23819.97",
"bc_volume": "0.025",
"qc_volume": "595.5",
"timestamp": "2017-12-18T00:00:00",
"open": "23819.97",
"close": "23819.97"
},
{
"min": "25427.35",
"max": "25427.35",
"close_id": 941,
"open_id": 941,
"avg": "25427.35",
"bc_volume": "0.00070278",
"qc_volume": "17.87",
"timestamp": "2017-12-19T00:00:00",
"open": "25427.35",
"close": "25427.35"
},
{
"min": "24416.01",
"max": "24416.01",
"close_id": 943,
"open_id": 943,
"avg": "24416.01",
"bc_volume": "0.00195118",
"qc_volume": "47.64",
"timestamp": "2017-12-20T00:00:00",
"open": "24416.01",
"close": "24416.01"
},
{
"min": "18341.01",
"max": "18457.32",
"close_id": 947,
"open_id": 945,
"avg": "18399.17",
"bc_volume": "0.0552",
"qc_volume": "1012.54",
"timestamp": "2017-12-23T00:00:00",
"open": "18457.32",
"close": "18341.01"
},
{
"min": "20625.48",
"max": "20625.48",
"close_id": 949,
"open_id": 949,
"avg": "20625.48",
"bc_volume": "0.00087271",
"qc_volume": "18",
"timestamp": "2017-12-28T00:00:00",
"open": "20625.48",
"close": "20625.48"
},
{
"min": "18659.58",
"max": "18659.58",
"close_id": 951,
"open_id": 951,
"avg": "18659.58",
"bc_volume": "0.07982145",
"qc_volume": "1489.43",
"timestamp": "2017-12-30T00:00:00",
"open": "18659.58",
"close": "18659.58"
},
{
"min": "18280.15",
"max": "18280.15",
"close_id": 953,
"open_id": 953,
"avg": "18280.15",
"bc_volume": "0.00262131",
"qc_volume": "47.92",
"timestamp": "2018-01-02T00:00:00",
"open": "18280.15",
"close": "18280.15"
},
{
"min": "20867.04",
"max": "20867.04",
"close_id": 955,
"open_id": 955,
"avg": "20867.04",
"bc_volume": "0.01189076",
"qc_volume": "248.12",
"timestamp": "2018-01-05T00:00:00",
"open": "20867.04",
"close": "20867.04"
},
{
"min": "19017.97",
"max": "19090.32",
"close_id": 959,
"open_id": 957,
"avg": "19054.15",
"bc_volume": "0.0036489",
"qc_volume": "69.47",
"timestamp": "2018-01-10T00:00:00",
"open": "19017.97",
"close": "19090.32"
},
{
"min": "13743.62",
"max": "13805.75",
"close_id": 963,
"open_id": 961,
"avg": "13774.69",
"bc_volume": "0.00029039",
"qc_volume": "4",
"timestamp": "2018-01-18T00:00:00",
"open": "13743.62",
"close": "13805.75"
},
{
"min": "13898.13",
"max": "13986.3",
"close_id": 969,
"open_id": 965,
"avg": "13937.56",
"bc_volume": "0.00136587",
"qc_volume": "19",
"timestamp": "2018-01-19T00:00:00",
"open": "13986.3",
"close": "13898.13"
},
{
"min": "15673.96",
"max": "15815.94",
"close_id": 975,
"open_id": 971,
"avg": "15737.26",
"bc_volume": "0.00609043",
"qc_volume": "95.76",
"timestamp": "2018-01-20T00:00:00",
"open": "15815.94",
"close": "15673.96"
},
{
"min": "14705.14",
"max": "14734.31",
"close_id": 981,
"open_id": 977,
"avg": "14721.71",
"bc_volume": "0.00441564",
"qc_volume": "65",
"timestamp": "2018-01-21T00:00:00",
"open": "14705.14",
"close": "14734.31"
},
{
"min": "13518.78",
"max": "13518.78",
"close_id": 983,
"open_id": 983,
"avg": "13518.78",
"bc_volume": "0.00014794",
"qc_volume": "2",
"timestamp": "2018-01-26T00:00:00",
"open": "13518.78",
"close": "13518.78"
},
{
"min": "13211.18",
"max": "14648.27",
"close_id": 987,
"open_id": 985,
"avg": "13929.73",
"bc_volume": "0.00329458",
"qc_volume": "45.47",
"timestamp": "2018-01-27T00:00:00",
"open": "14648.27",
"close": "13211.18"
},
{
"min": "7743.47",
"max": "7743.47",
"close_id": 989,
"open_id": 989,
"avg": "7743.47",
"bc_volume": "1.22294373",
"qc_volume": "9469.83",
"timestamp": "2018-02-06T00:00:00",
"open": "7743.47",
"close": "7743.47"
},
{
"min": "10419.93",
"max": "10419.93",
"close_id": 991,
"open_id": 991,
"avg": "10419.93",
"bc_volume": "0.04763365",
"qc_volume": "496.34",
"timestamp": "2018-02-07T00:00:00",
"open": "10419.93",
"close": "10419.93"
},
{
"min": "10935.61",
"max": "10935.61",
"close_id": 993,
"open_id": 993,
"avg": "10935.61",
"bc_volume": "0.00254124",
"qc_volume": "27.79",
"timestamp": "2018-02-09T00:00:00",
"open": "10935.61",
"close": "10935.61"
},
{
"min": "11165.14",
"max": "11165.14",
"close_id": 995,
"open_id": 995,
"avg": "11165.14",
"bc_volume": "0.00267955",
"qc_volume": "29.92",
"timestamp": "2018-02-10T00:00:00",
"open": "11165.14",
"close": "11165.14"
},
{
"min": "10893.2",
"max": "10954.02",
"close_id": 1001,
"open_id": 997,
"avg": "10924.35",
"bc_volume": "0.00195925",
"qc_volume": "21.38",
"timestamp": "2018-02-12T00:00:00",
"open": "10954.02",
"close": "10893.2"
},
{
"min": "13360.16",
"max": "13433.55",
"close_id": 1013,
"open_id": 1003,
"avg": "13408.52",
"bc_volume": "0.00098447",
"qc_volume": "13.2",
"timestamp": "2018-02-19T00:00:00",
"open": "13433.55",
"close": "13430.52"
},
{
"min": "14099.69",
"max": "14812.87",
"close_id": 1017,
"open_id": 1015,
"avg": "14456.28",
"bc_volume": "0.00072762",
"qc_volume": "10.5",
"timestamp": "2018-02-20T00:00:00",
"open": "14812.87",
"close": "14099.69"
},
{
"min": "13579.58",
"max": "13589.11",
"close_id": 1021,
"open_id": 1019,
"avg": "13584.35",
"bc_volume": "0.00097149",
"qc_volume": "13.2",
"timestamp": "2018-02-21T00:00:00",
"open": "13579.58",
"close": "13589.11"
},
{
"min": "12717.59",
"max": "12717.59",
"close_id": 1023,
"open_id": 1023,
"avg": "12717.59",
"bc_volume": "0.00585311",
"qc_volume": "74.44",
"timestamp": "2018-02-25T00:00:00",
"open": "12717.59",
"close": "12717.59"
},
{
"min": "14217.8",
"max": "14366.37",
"close_id": 1031,
"open_id": 1025,
"avg": "14299.47",
"bc_volume": "0.00231027",
"qc_volume": "33",
"timestamp": "2018-03-03T00:00:00",
"open": "14366.37",
"close": "14323.25"
},
{
"min": "14133.76",
"max": "14471.49",
"close_id": 1037,
"open_id": 1033,
"avg": "14353.11",
"bc_volume": "0.00115158",
"qc_volume": "16.53",
"timestamp": "2018-03-04T00:00:00",
"open": "14471.49",
"close": "14133.76"
},
{
"min": "11469.47",
"max": "12094.78",
"close_id": 1043,
"open_id": 1039,
"avg": "11681.69",
"bc_volume": "0.00517496",
"qc_volume": "60.4",
"timestamp": "2018-03-10T00:00:00",
"open": "12094.78",
"close": "11469.47"
},
{
"min": "10788.56",
"max": "11540.88",
"close_id": 1063,
"open_id": 1045,
"avg": "11221.42",
"bc_volume": "0.01359184",
"qc_volume": "152.07",
"timestamp": "2018-03-11T00:00:00",
"open": "11329.04",
"close": "10920.19"
},
{
"min": "9363.42",
"max": "9363.42",
"close_id": 1065,
"open_id": 1065,
"avg": "9363.42",
"bc_volume": "0.00794902",
"qc_volume": "74.43",
"timestamp": "2018-04-01T00:00:00",
"open": "9363.42",
"close": "9363.42"
},
{
"min": "9204.6",
"max": "9204.6",
"close_id": 1067,
"open_id": 1067,
"avg": "9204.6",
"bc_volume": "0.00765487",
"qc_volume": "70.46",
"timestamp": "2018-04-12T00:00:00",
"open": "9204.6",
"close": "9204.6"
},
{
"min": "10710.07",
"max": "10710.07",
"close_id": 1069,
"open_id": 1069,
"avg": "10710.07",
"bc_volume": "0.00861806",
"qc_volume": "92.3",
"timestamp": "2018-04-16T00:00:00",
"open": "10710.07",
"close": "10710.07"
},
{
"min": "11761.35",
"max": "50000",
"close_id": 1073,
"open_id": 1071,
"avg": "30880.68",
"bc_volume": "0.00112197",
"qc_volume": "17.86",
"timestamp": "2018-04-22T00:00:00",
"open": "11761.35",
"close": "50000"
},
{
"min": "12511.17",
"max": "12511.17",
"close_id": 1075,
"open_id": 1075,
"avg": "12511.17",
"bc_volume": "0.00813113",
"qc_volume": "101.73",
"timestamp": "2018-04-25T00:00:00",
"open": "12511.17",
"close": "12511.17"
},
{
"min": "12171.23",
"max": "12171.23",
"close_id": 1077,
"open_id": 1077,
"avg": "12171.23",
"bc_volume": "0.00636008",
"qc_volume": "77.41",
"timestamp": "2018-04-28T00:00:00",
"open": "12171.23",
"close": "12171.23"
},
{
"min": "12708.1",
"max": "12708.1",
"close_id": 1079,
"open_id": 1079,
"avg": "12708.1",
"bc_volume": "0.07784641",
"qc_volume": "989.28",
"timestamp": "2018-04-29T00:00:00",
"open": "12708.1",
"close": "12708.1"
},
{
"min": "12513.49",
"max": "12513.49",
"close_id": 1081,
"open_id": 1081,
"avg": "12513.49",
"bc_volume": "0.00142725",
"qc_volume": "17.86",
"timestamp": "2018-05-09T00:00:00",
"open": "12513.49",
"close": "12513.49"
},
{
"min": "9004.98",
"max": "9009.13",
"close_id": 1085,
"open_id": 1083,
"avg": "9007.06",
"bc_volume": "0.01652688",
"qc_volume": "148.87",
"timestamp": "2018-06-12T00:00:00",
"open": "9004.98",
"close": "9009.13"
},
{
"min": "8786.12",
"max": "8786.12",
"close_id": 1087,
"open_id": 1087,
"avg": "8786.12",
"bc_volume": "0.01106973",
"qc_volume": "97.26",
"timestamp": "2018-06-16T00:00:00",
"open": "8786.12",
"close": "8786.12"
},
{
"min": "8863.24",
"max": "8863.24",
"close_id": 1089,
"open_id": 1089,
"avg": "8863.24",
"bc_volume": "0.1116093",
"qc_volume": "989.22",
"timestamp": "2018-06-17T00:00:00",
"open": "8863.24",
"close": "8863.24"
},
{
"min": "8822.08",
"max": "8822.08",
"close_id": 1091,
"open_id": 1091,
"avg": "8822.08",
"bc_volume": "0.11213002",
"qc_volume": "989.22",
"timestamp": "2018-06-18T00:00:00",
"open": "8822.08",
"close": "8822.08"
},
{
"min": "9188.56",
"max": "9188.56",
"close_id": 1093,
"open_id": 1093,
"avg": "9188.56",
"bc_volume": "0.01080147",
"qc_volume": "99.25",
"timestamp": "2018-06-19T00:00:00",
"open": "9188.56",
"close": "9188.56"
},
{
"min": "8979.93",
"max": "8979.93",
"close_id": 1095,
"open_id": 1095,
"avg": "8979.93",
"bc_volume": "0.0113",
"qc_volume": "101.47",
"timestamp": "2018-06-20T00:00:00",
"open": "8979.93",
"close": "8979.93"
},
{
"min": "8519.72",
"max": "8554.71",
"close_id": 1099,
"open_id": 1097,
"avg": "8537.22",
"bc_volume": "0.1",
"qc_volume": "853.73",
"timestamp": "2018-06-22T00:00:00",
"open": "8554.71",
"close": "8519.72"
},
{
"min": "8351.33",
"max": "8351.33",
"close_id": 1101,
"open_id": 1101,
"avg": "8351.33",
"bc_volume": "0.11847334",
"qc_volume": "989.41",
"timestamp": "2018-06-23T00:00:00",
"open": "8351.33",
"close": "8351.33"
},
{
"min": "8291.04",
"max": "8291.04",
"close_id": 1103,
"open_id": 1103,
"avg": "8291.04",
"bc_volume": "0.00335181",
"qc_volume": "27.79",
"timestamp": "2018-06-24T00:00:00",
"open": "8291.04",
"close": "8291.04"
},
{
"min": "8166.19",
"max": "8199.52",
"close_id": 1107,
"open_id": 1105,
"avg": "8182.86",
"bc_volume": "0.17701127",
"qc_volume": "1447.01",
"timestamp": "2018-06-25T00:00:00",
"open": "8166.19",
"close": "8199.52"
},
{
"min": "8442.78",
"max": "8442.78",
"close_id": 1109,
"open_id": 1109,
"avg": "8442.78",
"bc_volume": "0.055",
"qc_volume": "464.35",
"timestamp": "2018-06-26T00:00:00",
"open": "8442.78",
"close": "8442.78"
},
{
"min": "8276.68",
"max": "8276.68",
"close_id": 1111,
"open_id": 1111,
"avg": "8276.68",
"bc_volume": "0.05",
"qc_volume": "413.83",
"timestamp": "2018-06-27T00:00:00",
"open": "8276.68",
"close": "8276.68"
},
{
"min": "8096.32",
"max": "8171.13",
"close_id": 1121,
"open_id": 1113,
"avg": "8131.23",
"bc_volume": "0.23201127",
"qc_volume": "1887.17",
"timestamp": "2018-06-29T00:00:00",
"open": "8171.13",
"close": "8096.32"
},
{
"min": "8200",
"max": "8399.33",
"close_id": 1125,
"open_id": 1123,
"avg": "8299.67",
"bc_volume": "0.83004894",
"qc_volume": "6926.01",
"timestamp": "2018-06-30T00:00:00",
"open": "8200",
"close": "8399.33"
},
{
"min": "8597.66",
"max": "8882.28",
"close_id": 1129,
"open_id": 1127,
"avg": "8739.97",
"bc_volume": "0.59822445",
"qc_volume": "5304.51",
"timestamp": "2018-07-02T00:00:00",
"open": "8597.66",
"close": "8882.28"
},
{
"min": "8775.95",
"max": "8969.32",
"close_id": 1141,
"open_id": 1131,
"avg": "8903.94",
"bc_volume": "0.02983",
"qc_volume": "262.67",
"timestamp": "2018-07-03T00:00:00",
"open": "8906.59",
"close": "8775.95"
},
{
"min": "8967.2",
"max": "8984.8",
"close_id": 1147,
"open_id": 1143,
"avg": "8977.89",
"bc_volume": "0.29696671",
"qc_volume": "2666.7",
"timestamp": "2018-07-04T00:00:00",
"open": "8967.2",
"close": "8984.8"
},
{
"min": "8813.91",
"max": "9074.82",
"close_id": 1163,
"open_id": 1149,
"avg": "8942.16",
"bc_volume": "0.26696956",
"qc_volume": "2400.34",
"timestamp": "2018-07-05T00:00:00",
"open": "8813.91",
"close": "8886.25"
},
{
"min": "8892.44",
"max": "8956.86",
"close_id": 1169,
"open_id": 1165,
"avg": "8919.75",
"bc_volume": "0.11",
"qc_volume": "979.92",
"timestamp": "2018-07-08T00:00:00",
"open": "8892.44",
"close": "8956.86"
},
{
"min": "8643.77",
"max": "8652.68",
"close_id": 1173,
"open_id": 1171,
"avg": "8648.23",
"bc_volume": "0.1512",
"qc_volume": "1306.95",
"timestamp": "2018-07-10T00:00:00",
"open": "8643.77",
"close": "8652.68"
},
{
"min": "8400.39",
"max": "8818.35",
"close_id": 1179,
"open_id": 1175,
"avg": "8673.34",
"bc_volume": "0.00404625",
"qc_volume": "35.23",
"timestamp": "2018-07-12T00:00:00",
"open": "8818.35",
"close": "8801.29"
},
{
"min": "8286.7",
"max": "8584.64",
"close_id": 1183,
"open_id": 1181,
"avg": "8435.67",
"bc_volume": "0.0412009",
"qc_volume": "347.38",
"timestamp": "2018-07-13T00:00:00",
"open": "8286.7",
"close": "8584.64"
},
{
"min": "8290.75",
"max": "8446.36",
"close_id": 1191,
"open_id": 1185,
"avg": "8369.03",
"bc_volume": "0.09139156",
"qc_volume": "758.97",
"timestamp": "2018-07-14T00:00:00",
"open": "8298.94",
"close": "8446.36"
},
{
"min": "8527.34",
"max": "8527.34",
"close_id": 1193,
"open_id": 1193,
"avg": "8527.34",
"bc_volume": "0.00209443",
"qc_volume": "17.86",
"timestamp": "2018-07-15T00:00:00",
"open": "8527.34",
"close": "8527.34"
},
{
"min": "8643.7",
"max": "8643.7",
"close_id": 1195,
"open_id": 1195,
"avg": "8643.7",
"bc_volume": "0.03444705",
"qc_volume": "297.75",
"timestamp": "2018-07-16T00:00:00",
"open": "8643.7",
"close": "8643.7"
},
{
"min": "9163.09",
"max": "9163.09",
"close_id": 1197,
"open_id": 1197,
"avg": "9163.09",
"bc_volume": "0.10796357",
"qc_volume": "989.28",
"timestamp": "2018-07-17T00:00:00",
"open": "9163.09",
"close": "9163.09"
},
{
"min": "9172.46",
"max": "10094.07",
"close_id": 1209,
"open_id": 1199,
"avg": "9664.32",
"bc_volume": "0.7532828",
"qc_volume": "7315.95",
"timestamp": "2018-07-18T00:00:00",
"open": "9172.46",
"close": "10094.07"
},
{
"min": "10012.13",
"max": "10112.17",
"close_id": 1217,
"open_id": 1211,
"avg": "10079.15",
"bc_volume": "0.42361854",
"qc_volume": "4278.72",
"timestamp": "2018-07-19T00:00:00",
"open": "10086.26",
"close": "10012.13"
},
{
"min": "10132.63",
"max": "10132.63",
"close_id": 1219,
"open_id": 1219,
"avg": "10132.63",
"bc_volume": "0.04897938",
"qc_volume": "496.29",
"timestamp": "2018-07-20T00:00:00",
"open": "10132.63",
"close": "10132.63"
},
{
"min": "9948",
"max": "9948",
"close_id": 1221,
"open_id": 1221,
"avg": "9948",
"bc_volume": "0.49884399",
"qc_volume": "4962.5",
"timestamp": "2018-07-21T00:00:00",
"open": "9948",
"close": "9948"
},
{
"min": "10050",
"max": "10450.89",
"close_id": 1225,
"open_id": 1223,
"avg": "10250.45",
"bc_volume": "0.12650708",
"qc_volume": "1309.47",
"timestamp": "2018-07-23T00:00:00",
"open": "10050",
"close": "10450.89"
},
{
"min": "10696.29",
"max": "11348.87",
"close_id": 1235,
"open_id": 1227,
"avg": "10971.49",
"bc_volume": "0.05381953",
"qc_volume": "590.61",
"timestamp": "2018-07-24T00:00:00",
"open": "10787.91",
"close": "11348.87"
},
{
"min": "11345.3",
"max": "11345.3",
"close_id": 1237,
"open_id": 1237,
"avg": "11345.3",
"bc_volume": "0.08719734",
"qc_volume": "989.28",
"timestamp": "2018-07-25T00:00:00",
"open": "11345.3",
"close": "11345.3"
},
{
"min": "11396.85",
"max": "11396.85",
"close_id": 1239,
"open_id": 1239,
"avg": "11396.85",
"bc_volume": "0.03454902",
"qc_volume": "393.75",
"timestamp": "2018-07-26T00:00:00",
"open": "11396.85",
"close": "11396.85"
},
{
"min": "11040.28",
"max": "11097.1",
"close_id": 1245,
"open_id": 1241,
"avg": "11070.72",
"bc_volume": "0.45195612",
"qc_volume": "5005.29",
"timestamp": "2018-07-27T00:00:00",
"open": "11097.1",
"close": "11040.28"
},
{
"min": "11384.92",
"max": "11458.37",
"close_id": 1251,
"open_id": 1247,
"avg": "11409.4",
"bc_volume": "0.43662737",
"qc_volume": "5002.78",
"timestamp": "2018-07-28T00:00:00",
"open": "11458.37",
"close": "11384.92"
},
{
"min": "10960.23",
"max": "10960.23",
"close_id": 1253,
"open_id": 1253,
"avg": "10960.23",
"bc_volume": "0.02504769",
"qc_volume": "274.53",
"timestamp": "2018-07-29T00:00:00",
"open": "10960.23",
"close": "10960.23"
},
{
"min": "10905.75",
"max": "11370.63",
"close_id": 1263,
"open_id": 1255,
"avg": "11261.9",
"bc_volume": "0.0703483",
"qc_volume": "790.29",
"timestamp": "2018-07-30T00:00:00",
"open": "10905.75",
"close": "11370.63"
},
{
"min": "10723.59",
"max": "11304.15",
"close_id": 1291,
"open_id": 1265,
"avg": "10926.16",
"bc_volume": "0.49831366",
"qc_volume": "5504.48",
"timestamp": "2018-07-31T00:00:00",
"open": "11304.15",
"close": "10723.59"
},
{
"min": "10410.51",
"max": "10457.83",
"close_id": 1301,
"open_id": 1293,
"avg": "10432.53",
"bc_volume": "0.02516885",
"qc_volume": "262.22",
"timestamp": "2018-08-01T00:00:00",
"open": "10410.51",
"close": "10410.51"
},
{
"min": "10517.2",
"max": "10705.42",
"close_id": 1329,
"open_id": 1303,
"avg": "10593.34",
"bc_volume": "0.19672474",
"qc_volume": "2082.59",
"timestamp": "2018-08-02T00:00:00",
"open": "10517.2",
"close": "10550"
},
{
"min": "10208.24",
"max": "10562.3",
"close_id": 1351,
"open_id": 1331,
"avg": "10335.37",
"bc_volume": "0.8389267",
"qc_volume": "8574.15",
"timestamp": "2018-08-03T00:00:00",
"open": "10554.21",
"close": "10220.85"
},
{
"min": "9968.8",
"max": "10372.58",
"close_id": 1375,
"open_id": 1353,
"avg": "10241.38",
"bc_volume": "0.11339935",
"qc_volume": "1167.47",
"timestamp": "2018-08-04T00:00:00",
"open": "10372.58",
"close": "10319.61"
},
{
"min": "9720.98",
"max": "9938.72",
"close_id": 1433,
"open_id": 1377,
"avg": "9842.27",
"bc_volume": "0.56770011",
"qc_volume": "5534.18",
"timestamp": "2018-08-05T00:00:00",
"open": "9938.72",
"close": "9724"
},
{
"min": "9935",
"max": "9935",
"close_id": 1437,
"open_id": 1435,
"avg": "9935",
"bc_volume": "0.40179667",
"qc_volume": "3991.85",
"timestamp": "2018-08-06T00:00:00",
"open": "9935",
"close": "9935"
},
{
"min": "9724.51",
"max": "9735.68",
"close_id": 1455,
"open_id": 1439,
"avg": "9728.6",
"bc_volume": "0.07074854",
"qc_volume": "688.46",
"timestamp": "2018-08-07T00:00:00",
"open": "9731.74",
"close": "9724.52"
},
{
"min": "9060.66",
"max": "9477.79",
"close_id": 1481,
"open_id": 1457,
"avg": "9333.97",
"bc_volume": "0.12866337",
"qc_volume": "1200.56",
"timestamp": "2018-08-08T00:00:00",
"open": "9477.79",
"close": "9060.66"
},
{
"min": "8363.61",
"max": "8843.99",
"close_id": 1491,
"open_id": 1483,
"avg": "8725.75",
"bc_volume": "0.21406017",
"qc_volume": "1869.68",
"timestamp": "2018-08-09T00:00:00",
"open": "8843.99",
"close": "8363.61"
},
{
"min": "8970.25",
"max": "9018.92",
"close_id": 1497,
"open_id": 1493,
"avg": "8994.98",
"bc_volume": "0.27001971",
"qc_volume": "2429.57",
"timestamp": "2018-08-10T00:00:00",
"open": "8970.25",
"close": "8995.77"
},
{
"min": "8529.47",
"max": "8919.46",
"close_id": 1511,
"open_id": 1499,
"avg": "8715.86",
"bc_volume": "0.38934666",
"qc_volume": "3351.23",
"timestamp": "2018-08-12T00:00:00",
"open": "8611.71",
"close": "8919.46"
},
{
"min": "8631.34",
"max": "9147.66",
"close_id": 1523,
"open_id": 1513,
"avg": "8978.29",
"bc_volume": "0.35620211",
"qc_volume": "3179.27",
"timestamp": "2018-08-13T00:00:00",
"open": "8982.54",
"close": "9147.66"
},
{
"min": "8138.99",
"max": "8920.52",
"close_id": 1665,
"open_id": 1525,
"avg": "8507.57",
"bc_volume": "0.37045291",
"qc_volume": "3167.58",
"timestamp": "2018-08-14T00:00:00",
"open": "8794.67",
"close": "8527.94"
},
{
"min": "8729.95",
"max": "9010.3",
"close_id": 1675,
"open_id": 1667,
"avg": "8789.33",
"bc_volume": "0.72757945",
"qc_volume": "6467.36",
"timestamp": "2018-08-15T00:00:00",
"open": "8735.93",
"close": "9010.3"
},
{
"min": "8900",
"max": "9056.15",
"close_id": 1683,
"open_id": 1677,
"avg": "8972.88",
"bc_volume": "0.03510988",
"qc_volume": "312.78",
"timestamp": "2018-08-16T00:00:00",
"open": "8900",
"close": "8900"
},
{
"min": "9178.41",
"max": "9178.66",
"close_id": 1687,
"open_id": 1685,
"avg": "9178.54",
"bc_volume": "0.01751618",
"qc_volume": "160.77",
"timestamp": "2018-08-18T00:00:00",
"open": "9178.41",
"close": "9178.66"
},
{
"min": "9022.5",
"max": "9040.09",
"close_id": 1691,
"open_id": 1689,
"avg": "9031.3",
"bc_volume": "0.10307713",
"qc_volume": "930.11",
"timestamp": "2018-08-20T00:00:00",
"open": "9022.5",
"close": "9040.09"
},
{
"min": "8919.25",
"max": "8988.28",
"close_id": 1695,
"open_id": 1693,
"avg": "8953.77",
"bc_volume": "0.1121124",
"qc_volume": "1007.56",
"timestamp": "2018-08-21T00:00:00",
"open": "8919.25",
"close": "8988.28"
},
{
"min": "8649.08",
"max": "9232.78",
"close_id": 1719,
"open_id": 1697,
"avg": "9004.05",
"bc_volume": "0.07705306",
"qc_volume": "702.65",
"timestamp": "2018-08-22T00:00:00",
"open": "9031.45",
"close": "9232.78"
},
{
"min": "8820.7",
"max": "9047.72",
"close_id": 1723,
"open_id": 1721,
"avg": "8934.21",
"bc_volume": "0.11417823",
"qc_volume": "1007.58",
"timestamp": "2018-08-23T00:00:00",
"open": "8820.7",
"close": "9047.72"
},
{
"min": "9172.41",
"max": "9178.51",
"close_id": 1727,
"open_id": 1725,
"avg": "9175.46",
"bc_volume": "0.13050991",
"qc_volume": "1197.75",
"timestamp": "2018-08-24T00:00:00",
"open": "9178.51",
"close": "9172.41"
},
{
"min": "9187.68",
"max": "9440.17",
"close_id": 1735,
"open_id": 1729,
"avg": "9376.15",
"bc_volume": "1.06115266",
"qc_volume": "10013.3",
"timestamp": "2018-08-25T00:00:00",
"open": "9187.68",
"close": "9440.17"
},
{
"min": "9088.38",
"max": "9384.78",
"close_id": 1743,
"open_id": 1737,
"avg": "9295.51",
"bc_volume": "0.38600387",
"qc_volume": "3619.07",
"timestamp": "2018-08-26T00:00:00",
"open": "9384.78",
"close": "9346.96"
},
{
"min": "9408.05",
"max": "9408.05",
"close_id": 1745,
"open_id": 1745,
"avg": "9408.05",
"bc_volume": "0.04191198",
"qc_volume": "394.31",
"timestamp": "2018-08-27T00:00:00",
"open": "9408.05",
"close": "9408.05"
},
{
"min": "9373.08",
"max": "9373.08",
"close_id": 1747,
"open_id": 1747,
"avg": "9373.08",
"bc_volume": "0.00434116",
"qc_volume": "40.69",
"timestamp": "2018-08-28T00:00:00",
"open": "9373.08",
"close": "9373.08"
},
{
"min": "9870.1",
"max": "9891.93",
"close_id": 1757,
"open_id": 1749,
"avg": "9879.72",
"bc_volume": "0.03824558",
"qc_volume": "377.93",
"timestamp": "2018-08-29T00:00:00",
"open": "9884.82",
"close": "9876.26"
},
{
"min": "9333.27",
"max": "9721.68",
"close_id": 1781,
"open_id": 1759,
"avg": "9561.13",
"bc_volume": "1.0303724",
"qc_volume": "10010.81",
"timestamp": "2018-08-30T00:00:00",
"open": "9717.69",
"close": "9361.81"
},
{
"min": "9739.12",
"max": "9853.33",
"close_id": 1785,
"open_id": 1783,
"avg": "9796.23",
"bc_volume": "0.00907202",
"qc_volume": "88.88",
"timestamp": "2018-08-31T00:00:00",
"open": "9739.12",
"close": "9853.33"
},
{
"min": "9826.57",
"max": "9988.62",
"close_id": 1791,
"open_id": 1787,
"avg": "9934.4",
"bc_volume": "0.1255996",
"qc_volume": "1238.22",
"timestamp": "2018-09-01T00:00:00",
"open": "9826.57",
"close": "9988"
},
{
"min": "9901.4",
"max": "10266.65",
"close_id": 1807,
"open_id": 1793,
"avg": "10119.43",
"bc_volume": "0.2594474",
"qc_volume": "2650.1",
"timestamp": "2018-09-02T00:00:00",
"open": "10211.41",
"close": "10266.65"
},
{
"min": "10196.82",
"max": "10196.82",
"close_id": 1809,
"open_id": 1809,
"avg": "10196.82",
"bc_volume": "0.9733966",
"qc_volume": "9925.55",
"timestamp": "2018-09-03T00:00:00",
"open": "10196.82",
"close": "10196.82"
},
{
"min": "9943.75",
"max": "10417.4",
"close_id": 1821,
"open_id": 1811,
"avg": "10272.16",
"bc_volume": "0.50466432",
"qc_volume": "5196.64",
"timestamp": "2018-09-04T00:00:00",
"open": "10417.4",
"close": "10357.86"
},
{
"min": "9989.37",
"max": "10477.19",
"close_id": 1845,
"open_id": 1823,
"avg": "10242.56",
"bc_volume": "0.59954598",
"qc_volume": "6101.52",
"timestamp": "2018-09-05T00:00:00",
"open": "10477.19",
"close": "9989.37"
},
{
"min": "9051.56",
"max": "9864.69",
"close_id": 1861,
"open_id": 1847,
"avg": "9564.15",
"bc_volume": "0.44821265",
"qc_volume": "4291.57",
"timestamp": "2018-09-06T00:00:00",
"open": "9864.69",
"close": "9051.56"
},
{
"min": "9109.13",
"max": "9313.37",
"close_id": 1877,
"open_id": 1863,
"avg": "9192.69",
"bc_volume": "0.34972007",
"qc_volume": "3208.93",
"timestamp": "2018-09-07T00:00:00",
"open": "9109.13",
"close": "9276.89"
},
{
"min": "9215.57",
"max": "9318.97",
"close_id": 1885,
"open_id": 1879,
"avg": "9281.73",
"bc_volume": "0.16107188",
"qc_volume": "1495.1",
"timestamp": "2018-09-08T00:00:00",
"open": "9215.57",
"close": "9318.97"
},
{
"min": "8930.86",
"max": "8945.79",
"close_id": 1895,
"open_id": 1887,
"avg": "8936.58",
"bc_volume": "0.25837139",
"qc_volume": "2308.65",
"timestamp": "2018-09-09T00:00:00",
"open": "8931.54",
"close": "8931.4"
},
{
"min": "8767.73",
"max": "9127.27",
"close_id": 1901,
"open_id": 1897,
"avg": "8996.07",
"bc_volume": "0.36664962",
"qc_volume": "3262.42",
"timestamp": "2018-09-10T00:00:00",
"open": "9127.27",
"close": "9093.2"
},
{
"min": "9104.31",
"max": "9137.77",
"close_id": 1907,
"open_id": 1903,
"avg": "9119.33",
"bc_volume": "0.23510119",
"qc_volume": "2145",
"timestamp": "2018-09-11T00:00:00",
"open": "9137.77",
"close": "9104.31"
},
{
"min": "8975.8",
"max": "9037.23",
"close_id": 1927,
"open_id": 1909,
"avg": "9005.63",
"bc_volume": "0.76105659",
"qc_volume": "6859.19",
"timestamp": "2018-09-12T00:00:00",
"open": "8996.77",
"close": "8975.8"
},
{
"min": "8946.18",
"max": "9190.78",
"close_id": 1957,
"open_id": 1929,
"avg": "9034.4",
"bc_volume": "0.80341161",
"qc_volume": "7256.34",
"timestamp": "2018-09-13T00:00:00",
"open": "8964.82",
"close": "9190.78"
},
{
"min": "9035.66",
"max": "9321.93",
"close_id": 1979,
"open_id": 1959,
"avg": "9193.72",
"bc_volume": "0.91975919",
"qc_volume": "8452.7",
"timestamp": "2018-09-14T00:00:00",
"open": "9205.99",
"close": "9179.53"
},
{
"min": "8971.58",
"max": "9214.79",
"close_id": 1993,
"open_id": 1981,
"avg": "9179.78",
"bc_volume": "0.05368218",
"qc_volume": "491.99",
"timestamp": "2018-09-15T00:00:00",
"open": "8971.58",
"close": "9214.79"
},
{
"min": "8878.63",
"max": "9350",
"close_id": 2003,
"open_id": 1995,
"avg": "9227.95",
"bc_volume": "0.16282018",
"qc_volume": "1521.7",
"timestamp": "2018-09-16T00:00:00",
"open": "9350",
"close": "9211.13"
},
{
"min": "9256.98",
"max": "9271.57",
"close_id": 2011,
"open_id": 2005,
"avg": "9267.92",
"bc_volume": "0.26653321",
"qc_volume": "2469.62",
"timestamp": "2018-09-17T00:00:00",
"open": "9271.57",
"close": "9256.98"
},
{
"min": "8571.26",
"max": "8934.61",
"close_id": 2031,
"open_id": 2013,
"avg": "8866.62",
"bc_volume": "0.94022425",
"qc_volume": "8339.76",
"timestamp": "2018-09-18T00:00:00",
"open": "8754.78",
"close": "8913.8"
},
{
"min": "8681.91",
"max": "8985.02",
"close_id": 2043,
"open_id": 2033,
"avg": "8880.2",
"bc_volume": "0.49358565",
"qc_volume": "4372.59",
"timestamp": "2018-09-19T00:00:00",
"open": "8985.02",
"close": "8957.57"
},
{
"min": "8745.91",
"max": "9087.14",
"close_id": 2053,
"open_id": 2045,
"avg": "8965.19",
"bc_volume": "0.40603811",
"qc_volume": "3653.7",
"timestamp": "2018-09-20T00:00:00",
"open": "8745.91",
"close": "8978.24"
},
{
"min": "9111.48",
"max": "9399.6",
"close_id": 2069,
"open_id": 2055,
"avg": "9242.13",
"bc_volume": "0.29547438",
"qc_volume": "2746.09",
"timestamp": "2018-09-21T00:00:00",
"open": "9132.23",
"close": "9399.6"
},
{
"min": "9388.7",
"max": "9388.7",
"close_id": 2071,
"open_id": 2071,
"avg": "9388.7",
"bc_volume": "0.14822073",
"qc_volume": "1391.6",
"timestamp": "2018-09-22T00:00:00",
"open": "9388.7",
"close": "9388.7"
},
{
"min": "9358.04",
"max": "9450",
"close_id": 2075,
"open_id": 2073,
"avg": "9404.02",
"bc_volume": "0.5933741",
"qc_volume": "5604.49",
"timestamp": "2018-09-24T00:00:00",
"open": "9450",
"close": "9358.04"
},
{
"min": "9171.02",
"max": "9335",
"close_id": 2085,
"open_id": 2077,
"avg": "9269.11",
"bc_volume": "1.09205228",
"qc_volume": "10111.46",
"timestamp": "2018-09-25T00:00:00",
"open": "9334.08",
"close": "9171.02"
},
{
"min": "9085.86",
"max": "9152.29",
"close_id": 2089,
"open_id": 2087,
"avg": "9119.08",
"bc_volume": "0.00501002",
"qc_volume": "45.65",
"timestamp": "2018-09-26T00:00:00",
"open": "9085.86",
"close": "9152.29"
},
{
"min": "9180.5",
"max": "9505.21",
"close_id": 2099,
"open_id": 2091,
"avg": "9416.98",
"bc_volume": "0.19285529",
"qc_volume": "1803.23",
"timestamp": "2018-09-28T00:00:00",
"open": "9505.19",
"close": "9388.82"
},
{
"min": "8880.24",
"max": "9326.53",
"close_id": 2105,
"open_id": 2101,
"avg": "9080.08",
"bc_volume": "0.59960379",
"qc_volume": "5420.92",
"timestamp": "2018-09-29T00:00:00",
"open": "9033.47",
"close": "8880.24"
},
{
"min": "8963.41",
"max": "9338.48",
"close_id": 2117,
"open_id": 2107,
"avg": "9091.22",
"bc_volume": "0.08897998",
"qc_volume": "822.35",
"timestamp": "2018-09-30T00:00:00",
"open": "9315.62",
"close": "8984.9"
},
{
"min": "9396.57",
"max": "9396.57",
"close_id": 2121,
"open_id": 2119,
"avg": "9396.57",
"bc_volume": "0.1024544",
"qc_volume": "962.72",
"timestamp": "2018-10-01T00:00:00",
"open": "9396.57",
"close": "9396.57"
},
{
"min": "9350.47",
"max": "9360.72",
"close_id": 2131,
"open_id": 2123,
"avg": "9355.08",
"bc_volume": "0.82332102",
"qc_volume": "7699.69",
"timestamp": "2018-10-02T00:00:00",
"open": "9355.22",
"close": "9360.72"
},
{
"min": "9289.68",
"max": "9341.45",
"close_id": 2141,
"open_id": 2133,
"avg": "9318.95",
"bc_volume": "0.13520655",
"qc_volume": "1260.36",
"timestamp": "2018-10-03T00:00:00",
"open": "9334.08",
"close": "9289.68"
},
{
"min": "9312.48",
"max": "9451.91",
"close_id": 2153,
"open_id": 2143,
"avg": "9382.2",
"bc_volume": "0.28270328",
"qc_volume": "2654.63",
"timestamp": "2018-10-04T00:00:00",
"open": "9312.48",
"close": "9451.91"
},
{
"min": "9067.1",
"max": "9520",
"close_id": 2175,
"open_id": 2155,
"avg": "9362.77",
"bc_volume": "0.13379773",
"qc_volume": "1267.18",
"timestamp": "2018-10-05T00:00:00",
"open": "9451.58",
"close": "9426.81"
},
{
"min": "9350",
"max": "9537.39",
"close_id": 2201,
"open_id": 2177,
"avg": "9412.92",
"bc_volume": "0.31229656",
"qc_volume": "2947.4",
"timestamp": "2018-10-08T00:00:00",
"open": "9537.39",
"close": "9497.21"
},
{
"min": "9411.14",
"max": "9491.03",
"close_id": 2215,
"open_id": 2203,
"avg": "9449.52",
"bc_volume": "0.35281577",
"qc_volume": "3342.73",
"timestamp": "2018-10-09T00:00:00",
"open": "9491.03",
"close": "9438.14"
},
{
"min": "9314.43",
"max": "9314.43",
"close_id": 2217,
"open_id": 2217,
"avg": "9314.43",
"bc_volume": "0.01065551",
"qc_volume": "99.25",
"timestamp": "2018-10-10T00:00:00",
"open": "9314.43",
"close": "9314.43"
},
{
"min": "8927.31",
"max": "9419.33",
"close_id": 2221,
"open_id": 2219,
"avg": "9173.32",
"bc_volume": "0.08542106",
"qc_volume": "793.69",
"timestamp": "2018-10-11T00:00:00",
"open": "9419.33",
"close": "8927.31"
},
{
"min": "8843.84",
"max": "8886.64",
"close_id": 2233,
"open_id": 2223,
"avg": "8858.39",
"bc_volume": "0.41939834",
"qc_volume": "3713.38",
"timestamp": "2018-10-12T00:00:00",
"open": "8886.64",
"close": "8843.84"
},
{
"min": "8880.42",
"max": "8900.34",
"close_id": 2239,
"open_id": 2235,
"avg": "8890.69",
"bc_volume": "0.38804435",
"qc_volume": "3446.52",
"timestamp": "2018-10-13T00:00:00",
"open": "8891.3",
"close": "8900.34"
},
{
"min": "8912.66",
"max": "8912.66",
"close_id": 2241,
"open_id": 2241,
"avg": "8912.66",
"bc_volume": "0.02199231",
"qc_volume": "196.01",
"timestamp": "2018-10-14T00:00:00",
"open": "8912.66",
"close": "8912.66"
},
{
"min": "8905.17",
"max": "9354.29",
"close_id": 2247,
"open_id": 2243,
"avg": "9057.37",
"bc_volume": "0.70239673",
"qc_volume": "6518.97",
"timestamp": "2018-10-15T00:00:00",
"open": "8912.66",
"close": "9354.29"
},
{
"min": "9028.33",
"max": "9028.33",
"close_id": 2249,
"open_id": 2249,
"avg": "9028.33",
"bc_volume": "0.54529242",
"qc_volume": "4923.08",
"timestamp": "2018-10-16T00:00:00",
"open": "9028.33",
"close": "9028.33"
},
{
"min": "8973.13",
"max": "9149",
"close_id": 2263,
"open_id": 2251,
"avg": "9105.94",
"bc_volume": "0.34103662",
"qc_volume": "3102",
"timestamp": "2018-10-18T00:00:00",
"open": "9146.23",
"close": "8973.13"
},
{
"min": "9129.21",
"max": "9129.21",
"close_id": 2265,
"open_id": 2265,
"avg": "9129.21",
"bc_volume": "0.03261509",
"qc_volume": "297.75",
"timestamp": "2018-10-19T00:00:00",
"open": "9129.21",
"close": "9129.21"
},
{
"min": "9059",
"max": "9059",
"close_id": 2267,
"open_id": 2267,
"avg": "9059",
"bc_volume": "0.04349486",
"qc_volume": "394.02",
"timestamp": "2018-10-20T00:00:00",
"open": "9059",
"close": "9059"
},
{
"min": "9099",
"max": "9145.76",
"close_id": 2273,
"open_id": 2269,
"avg": "9114.59",
"bc_volume": "0.09221764",
"qc_volume": "840.34",
"timestamp": "2018-10-22T00:00:00",
"open": "9145.76",
"close": "9099"
},
{
"min": "9011.91",
"max": "9011.91",
"close_id": 2275,
"open_id": 2275,
"avg": "9011.91",
"bc_volume": "0.01362609",
"qc_volume": "122.8",
"timestamp": "2018-10-23T00:00:00",
"open": "9011.91",
"close": "9011.91"
},
{
"min": "9079",
"max": "9129",
"close_id": 2289,
"open_id": 2277,
"avg": "9091.62",
"bc_volume": "0.26493492",
"qc_volume": "2408.21",
"timestamp": "2018-10-24T00:00:00",
"open": "9117.36",
"close": "9129"
},
{
"min": "8785.67",
"max": "9129",
"close_id": 2309,
"open_id": 2291,
"avg": "8999.56",
"bc_volume": "1.17005751",
"qc_volume": "10487.24",
"timestamp": "2018-10-25T00:00:00",
"open": "9129",
"close": "8785.67"
},
{
"min": "9099",
"max": "9154.18",
"close_id": 2333,
"open_id": 2311,
"avg": "9119.72",
"bc_volume": "0.41060405",
"qc_volume": "3740.71",
"timestamp": "2018-10-26T00:00:00",
"open": "9132.69",
"close": "9150.79"
},
{
"min": "9144.94",
"max": "9144.94",
"close_id": 2335,
"open_id": 2335,
"avg": "9144.94",
"bc_volume": "0.037553",
"qc_volume": "343.42",
"timestamp": "2018-10-27T00:00:00",
"open": "9144.94",
"close": "9144.94"
},
{
"min": "9099",
"max": "9099",
"close_id": 2339,
"open_id": 2337,
"avg": "9099",
"bc_volume": "0.01018156",
"qc_volume": "92.64",
"timestamp": "2018-10-28T00:00:00",
"open": "9099",
"close": "9099"
},
{
"min": "8980.57",
"max": "9126.21",
"close_id": 2359,
"open_id": 2341,
"avg": "9111.64",
"bc_volume": "0.33335629",
"qc_volume": "3036.45",
"timestamp": "2018-10-29T00:00:00",
"open": "9126.21",
"close": "8980.57"
},
{
"min": "8804.63",
"max": "8949",
"close_id": 2363,
"open_id": 2361,
"avg": "8876.82",
"bc_volume": "0.04941258",
"qc_volume": "435.86",
"timestamp": "2018-10-30T00:00:00",
"open": "8804.63",
"close": "8949"
},
{
"min": "8919",
"max": "8939",
"close_id": 2379,
"open_id": 2365,
"avg": "8921.5",
"bc_volume": "0.25036428",
"qc_volume": "2233.11",
"timestamp": "2018-10-31T00:00:00",
"open": "8919",
"close": "8919"
},
{
"min": "8869",
"max": "8994.6",
"close_id": 2397,
"open_id": 2381,
"avg": "8940.72",
"bc_volume": "1.18287264",
"qc_volume": "10621.51",
"timestamp": "2018-11-01T00:00:00",
"open": "8969",
"close": "8869"
},
{
"min": "8859",
"max": "8911.6",
"close_id": 2409,
"open_id": 2399,
"avg": "8871.1",
"bc_volume": "0.17557389",
"qc_volume": "1555.73",
"timestamp": "2018-11-02T00:00:00",
"open": "8911.6",
"close": "8879"
},
{
"min": "8792.71",
"max": "8792.71",
"close_id": 2411,
"open_id": 2411,
"avg": "8792.71",
"bc_volume": "0.01697316",
"qc_volume": "149.24",
"timestamp": "2018-11-03T00:00:00",
"open": "8792.71",
"close": "8792.71"
},
{
"min": "8909",
"max": "8909",
"close_id": 2413,
"open_id": 2413,
"avg": "8909",
"bc_volume": "0.06090358",
"qc_volume": "542.59",
"timestamp": "2018-11-04T00:00:00",
"open": "8909",
"close": "8909"
},
{
"min": "8862.26",
"max": "9036.32",
"close_id": 2441,
"open_id": 2415,
"avg": "9013.07",
"bc_volume": "1.10077351",
"qc_volume": "9909.07",
"timestamp": "2018-11-05T00:00:00",
"open": "8862.26",
"close": "8979"
},
{
"min": "8919",
"max": "8969",
"close_id": 2445,
"open_id": 2443,
"avg": "8944",
"bc_volume": "0.06335291",
"qc_volume": "566.71",
"timestamp": "2018-11-06T00:00:00",
"open": "8919",
"close": "8969"
},
{
"min": "8953.34",
"max": "9089",
"close_id": 2483,
"open_id": 2447,
"avg": "9049.23",
"bc_volume": "0.46395869",
"qc_volume": "4202.58",
"timestamp": "2018-11-07T00:00:00",
"open": "8969",
"close": "9009"
},
{
"min": "8985.65",
"max": "9053.73",
"close_id": 2511,
"open_id": 2485,
"avg": "9042.55",
"bc_volume": "0.51954756",
"qc_volume": "4697.01",
"timestamp": "2018-11-08T00:00:00",
"open": "9019",
"close": "8985.65"
},
{
"min": "8792.91",
"max": "9084.9",
"close_id": 2571,
"open_id": 2513,
"avg": "8967.56",
"bc_volume": "1.89948408",
"qc_volume": "16995.52",
"timestamp": "2018-11-09T00:00:00",
"open": "8975.64",
"close": "8860"
},
{
"min": "8927.86",
"max": "8927.86",
"close_id": 2573,
"open_id": 2573,
"avg": "8927.86",
"bc_volume": "0.00222337",
"qc_volume": "19.85",
"timestamp": "2018-11-10T00:00:00",
"open": "8927.86",
"close": "8927.86"
},
{
"min": "8763.76",
"max": "8909",
"close_id": 2577,
"open_id": 2575,
"avg": "8836.38",
"bc_volume": "0.5075766",
"qc_volume": "4449.38",
"timestamp": "2018-11-11T00:00:00",
"open": "8909",
"close": "8763.76"
},
{
"min": "8797.25",
"max": "8911",
"close_id": 2593,
"open_id": 2579,
"avg": "8896.78",
"bc_volume": "0.44845199",
"qc_volume": "3995.53",
"timestamp": "2018-11-12T00:00:00",
"open": "8911",
"close": "8911"
},
{
"min": "8859",
"max": "8911",
"close_id": 2601,
"open_id": 2595,
"avg": "8898",
"bc_volume": "0.09134401",
"qc_volume": "813.85",
"timestamp": "2018-11-13T00:00:00",
"open": "8911",
"close": "8859"
},
{
"min": "8799",
"max": "8829",
"close_id": 2615,
"open_id": 2603,
"avg": "8807.52",
"bc_volume": "0.10125911",
"qc_volume": "892.29",
"timestamp": "2018-11-14T00:00:00",
"open": "8808.88",
"close": "8829"
},
{
"min": "7827.61",
"max": "8073.18",
"close_id": 2639,
"open_id": 2617,
"avg": "7918.56",
"bc_volume": "1.64927719",
"qc_volume": "13109.01",
"timestamp": "2018-11-15T00:00:00",
"open": "8073.18",
"close": "7855.11"
},
{
"min": "7650",
"max": "7858.8",
"close_id": 2689,
"open_id": 2641,
"avg": "7828.89",
"bc_volume": "2.17024946",
"qc_volume": "16933.7",
"timestamp": "2018-11-16T00:00:00",
"open": "7836.81",
"close": "7835"
},
{
"min": "7599.72",
"max": "7606.91",
"close_id": 2703,
"open_id": 2691,
"avg": "7605.85",
"bc_volume": "0.33532357",
"qc_volume": "2550.75",
"timestamp": "2018-11-17T00:00:00",
"open": "7599.72",
"close": "7606.91"
},
{
"min": "7587.66",
"max": "7610.23",
"close_id": 2711,
"open_id": 2705,
"avg": "7593.55",
"bc_volume": "0.11100584",
"qc_volume": "843.63",
"timestamp": "2018-11-18T00:00:00",
"open": "7588.1",
"close": "7587.66"
},
{
"min": "7620",
"max": "7630",
"close_id": 2725,
"open_id": 2713,
"avg": "7621.43",
"bc_volume": "0.47244013",
"qc_volume": "3600.51",
"timestamp": "2018-11-19T00:00:00",
"open": "7630",
"close": "7620"
},
{
"min": "6518.81",
"max": "6686.15",
"close_id": 2753,
"open_id": 2727,
"avg": "6632.33",
"bc_volume": "1.74040928",
"qc_volume": "11584.21",
"timestamp": "2018-11-20T00:00:00",
"open": "6610",
"close": "6518.81"
},
{
"min": "5958.75",
"max": "6048.99",
"close_id": 2763,
"open_id": 2755,
"avg": "6015.62",
"bc_volume": "0.47259059",
"qc_volume": "2844.51",
"timestamp": "2018-11-21T00:00:00",
"open": "6006.39",
"close": "5958.75"
},
{
"min": "6244.29",
"max": "6379.55",
"close_id": 2783,
"open_id": 2765,
"avg": "6333.93",
"bc_volume": "0.60832707",
"qc_volume": "3853.15",
"timestamp": "2018-11-22T00:00:00",
"open": "6244.29",
"close": "6290.41"
},
{
"min": "5782.94",
"max": "6169",
"close_id": 2801,
"open_id": 2785,
"avg": "5970.38",
"bc_volume": "0.31435694",
"qc_volume": "1893.79",
"timestamp": "2018-11-23T00:00:00",
"open": "6169",
"close": "5872.59"
},
{
"min": "5933.9",
"max": "5934.96",
"close_id": 2807,
"open_id": 2803,
"avg": "5934.44",
"bc_volume": "0.13045516",
"qc_volume": "774.15",
"timestamp": "2018-11-24T00:00:00",
"open": "5933.9",
"close": "5934.96"
},
{
"min": "4905.2",
"max": "5320.67",
"close_id": 2825,
"open_id": 2809,
"avg": "5209.74",
"bc_volume": "1.4213188",
"qc_volume": "7466.09",
"timestamp": "2018-11-25T00:00:00",
"open": "4905.2",
"close": "5320.67"
},
{
"min": "5207.18",
"max": "5620.53",
"close_id": 2855,
"open_id": 2827,
"avg": "5529.32",
"bc_volume": "0.78589187",
"qc_volume": "4356.71",
"timestamp": "2018-11-26T00:00:00",
"open": "5207.18",
"close": "5567.07"
},
{
"min": "5071.07",
"max": "5278.18",
"close_id": 2879,
"open_id": 2857,
"avg": "5200.69",
"bc_volume": "0.26782879",
"qc_volume": "1397.21",
"timestamp": "2018-11-27T00:00:00",
"open": "5249.5",
"close": "5171.86"
},
{
"min": "5137.82",
"max": "5614.35",
"close_id": 2893,
"open_id": 2881,
"avg": "5424.18",
"bc_volume": "0.45537663",
"qc_volume": "2442.28",
"timestamp": "2018-11-28T00:00:00",
"open": "5137.82",
"close": "5588.81"
},
{
"min": "5795.1",
"max": "5900",
"close_id": 2911,
"open_id": 2895,
"avg": "5825.59",
"bc_volume": "0.78867498",
"qc_volume": "4604.3",
"timestamp": "2018-11-29T00:00:00",
"open": "5810",
"close": "5900"
},
{
"min": "5794.49",
"max": "5968.83",
"close_id": 3005,
"open_id": 2913,
"avg": "5875.19",
"bc_volume": "2.10440671",
"qc_volume": "12347.4",
"timestamp": "2018-11-30T00:00:00",
"open": "5818.55",
"close": "5910.26"
},
{
"min": "5460.78",
"max": "5578.48",
"close_id": 3027,
"open_id": 3007,
"avg": "5538.24",
"bc_volume": "0.88951337",
"qc_volume": "4927.3",
"timestamp": "2018-12-01T00:00:00",
"open": "5578.48",
"close": "5460.78"
},
{
"min": "5484.68",
"max": "5535.29",
"close_id": 3055,
"open_id": 3029,
"avg": "5503.97",
"bc_volume": "0.63904074",
"qc_volume": "3515.95",
"timestamp": "2018-12-03T00:00:00",
"open": "5484.68",
"close": "5535.29"
},
{
"min": "5293.9",
"max": "5488.27",
"close_id": 3071,
"open_id": 3057,
"avg": "5348.16",
"bc_volume": "0.43870483",
"qc_volume": "2337.24",
"timestamp": "2018-12-04T00:00:00",
"open": "5313.14",
"close": "5450.25"
},
{
"min": "5336.42",
"max": "5409.69",
"close_id": 3081,
"open_id": 3073,
"avg": "5377.66",
"bc_volume": "0.18815907",
"qc_volume": "1012.83",
"timestamp": "2018-12-05T00:00:00",
"open": "5409.69",
"close": "5378.82"
},
{
"min": "5195.42",
"max": "5302.59",
"close_id": 3099,
"open_id": 3083,
"avg": "5224.21",
"bc_volume": "0.68481971",
"qc_volume": "3575.96",
"timestamp": "2018-12-06T00:00:00",
"open": "5218.93",
"close": "5302.59"
},
{
"min": "4727.56",
"max": "5107.49",
"close_id": 3121,
"open_id": 3101,
"avg": "4810.01",
"bc_volume": "0.75149284",
"qc_volume": "3689.67",
"timestamp": "2018-12-07T00:00:00",
"open": "5107.49",
"close": "4759.49"
},
{
"min": "4610.34",
"max": "4803.9",
"close_id": 3127,
"open_id": 3123,
"avg": "4721.98",
"bc_volume": "0.31495603",
"qc_volume": "1504.45",
"timestamp": "2018-12-09T00:00:00",
"open": "4610.34",
"close": "4751.71"
},
{
"min": "4891.84",
"max": "5021.47",
"close_id": 3185,
"open_id": 3129,
"avg": "4915.42",
"bc_volume": "3.44205616",
"qc_volume": "16908.19",
"timestamp": "2018-12-10T00:00:00",
"open": "5021.47",
"close": "4912.72"
},
{
"min": "4700",
"max": "4849.1",
"close_id": 3215,
"open_id": 3187,
"avg": "4796.38",
"bc_volume": "1.56152807",
"qc_volume": "7495.76",
"timestamp": "2018-12-11T00:00:00",
"open": "4805.55",
"close": "4700"
},
{
"min": "4700.89",
"max": "4852.63",
"close_id": 3243,
"open_id": 3217,
"avg": "4767.85",
"bc_volume": "1.83100976",
"qc_volume": "8747.75",
"timestamp": "2018-12-12T00:00:00",
"open": "4700.89",
"close": "4802.63"
},
{
"min": "4725.57",
"max": "4811.44",
"close_id": 3265,
"open_id": 3245,
"avg": "4762.25",
"bc_volume": "1.1005897",
"qc_volume": "5243.25",
"timestamp": "2018-12-13T00:00:00",
"open": "4766.93",
"close": "4725.57"
},
{
"min": "4594.02",
"max": "4699.33",
"close_id": 3361,
"open_id": 3267,
"avg": "4616.98",
"bc_volume": "4.96902491",
"qc_volume": "22932.92",
"timestamp": "2018-12-14T00:00:00",
"open": "4671.25",
"close": "4635.99"
},
{
"min": "4535.47",
"max": "4537.72",
"close_id": 3365,
"open_id": 3363,
"avg": "4536.6",
"bc_volume": "0.57129144",
"qc_volume": "2591.4",
"timestamp": "2018-12-15T00:00:00",
"open": "4535.47",
"close": "4537.72"
},
{
"min": "4447.28",
"max": "4572.46",
"close_id": 3375,
"open_id": 3367,
"avg": "4509.51",
"bc_volume": "0.58341374",
"qc_volume": "2629.04",
"timestamp": "2018-12-16T00:00:00",
"open": "4447.28",
"close": "4538.93"
},
{
"min": "4409.68",
"max": "4569.81",
"close_id": 3437,
"open_id": 3377,
"avg": "4521.63",
"bc_volume": "1.79026513",
"qc_volume": "8107.03",
"timestamp": "2018-12-17T00:00:00",
"open": "4559.72",
"close": "4569.81"
},
{
"min": "4763.96",
"max": "4997.23",
"close_id": 3457,
"open_id": 3439,
"avg": "4919.84",
"bc_volume": "0.70297196",
"qc_volume": "3476.29",
"timestamp": "2018-12-18T00:00:00",
"open": "4824.31",
"close": "4763.96"
},
{
"min": "4961.24",
"max": "5375.98",
"close_id": 3483,
"open_id": 3459,
"avg": "5181.18",
"bc_volume": "1.09471238",
"qc_volume": "5604.58",
"timestamp": "2018-12-19T00:00:00",
"open": "4971.6",
"close": "5375.98"
},
{
"min": "5245.38",
"max": "5765.06",
"close_id": 3511,
"open_id": 3485,
"avg": "5431.52",
"bc_volume": "2.83268998",
"qc_volume": "15108.73",
"timestamp": "2018-12-20T00:00:00",
"open": "5339.6",
"close": "5627.95"
},
{
"min": "5552.1",
"max": "5788.36",
"close_id": 3535,
"open_id": 3513,
"avg": "5741.19",
"bc_volume": "2.40269526",
"qc_volume": "13787.06",
"timestamp": "2018-12-21T00:00:00",
"open": "5552.1",
"close": "5695.73"
},
{
"min": "5383.33",
"max": "5549.96",
"close_id": 3549,
"open_id": 3537,
"avg": "5463.01",
"bc_volume": "0.43794169",
"qc_volume": "2399.46",
"timestamp": "2018-12-22T00:00:00",
"open": "5541.33",
"close": "5529.41"
},
{
"min": "5530.61",
"max": "5762.25",
"close_id": 3555,
"open_id": 3551,
"avg": "5668.27",
"bc_volume": "1.91461601",
"qc_volume": "10944.03",
"timestamp": "2018-12-23T00:00:00",
"open": "5530.61",
"close": "5711.96"
},
{
"min": "5661.24",
"max": "6069",
"close_id": 3589,
"open_id": 3557,
"avg": "5844.96",
"bc_volume": "2.57411634",
"qc_volume": "15299.07",
"timestamp": "2018-12-24T00:00:00",
"open": "5671.09",
"close": "5934.91"
},
{
"min": "5254.38",
"max": "5811.78",
"close_id": 3599,
"open_id": 3591,
"avg": "5486.53",
"bc_volume": "0.28067644",
"qc_volume": "1559.83",
"timestamp": "2018-12-25T00:00:00",
"open": "5811.78",
"close": "5414.01"
},
{
"min": "5488.76",
"max": "5488.76",
"close_id": 3601,
"open_id": 3601,
"avg": "5488.76",
"bc_volume": "1.80915179",
"qc_volume": "9930",
"timestamp": "2018-12-26T00:00:00",
"open": "5488.76",
"close": "5488.76"
},
{
"min": "5368.88",
"max": "5491.82",
"close_id": 3615,
"open_id": 3603,
"avg": "5445.89",
"bc_volume": "0.48013114",
"qc_volume": "2613.64",
"timestamp": "2018-12-27T00:00:00",
"open": "5449.42",
"close": "5368.88"
},
{
"min": "5175.23",
"max": "5214.35",
"close_id": 3629,
"open_id": 3617,
"avg": "5196.05",
"bc_volume": "0.84437985",
"qc_volume": "4386.21",
"timestamp": "2018-12-28T00:00:00",
"open": "5175.23",
"close": "5204.77"
},
{
"min": "5429.51",
"max": "5582.58",
"close_id": 3639,
"open_id": 3631,
"avg": "5488.58",
"bc_volume": "0.34782192",
"qc_volume": "1908.49",
"timestamp": "2018-12-29T00:00:00",
"open": "5429.51",
"close": "5518.17"
},
{
"min": "5257.39",
"max": "5527.36",
"close_id": 3645,
"open_id": 3641,
"avg": "5435.84",
"bc_volume": "0.08806421",
"qc_volume": "474.33",
"timestamp": "2018-12-30T00:00:00",
"open": "5257.39",
"close": "5522.77"
},
{
"min": "5387.41",
"max": "5506.81",
"close_id": 3665,
"open_id": 3647,
"avg": "5454.29",
"bc_volume": "0.68880403",
"qc_volume": "3746.3",
"timestamp": "2018-12-31T00:00:00",
"open": "5484.8",
"close": "5417.05"
},
{
"min": "5250.33",
"max": "5452.5",
"close_id": 3677,
"open_id": 3667,
"avg": "5329.83",
"bc_volume": "0.38630813",
"qc_volume": "2080.83",
"timestamp": "2019-01-01T00:00:00",
"open": "5452.5",
"close": "5250.33"
},
{
"min": "5266.54",
"max": "5514.15",
"close_id": 3693,
"open_id": 3679,
"avg": "5443.68",
"bc_volume": "0.5934543",
"qc_volume": "3235.78",
"timestamp": "2019-01-02T00:00:00",
"open": "5266.54",
"close": "5462.01"
},
{
"min": "5596.04",
"max": "5638.12",
"close_id": 3709,
"open_id": 3695,
"avg": "5619.22",
"bc_volume": "1.26630661",
"qc_volume": "7125.88",
"timestamp": "2019-01-03T00:00:00",
"open": "5599.31",
"close": "5616.78"
},
{
"min": "5463.02",
"max": "5514.5",
"close_id": 3737,
"open_id": 3711,
"avg": "5486.38",
"bc_volume": "2.70864014",
"qc_volume": "14866.61",
"timestamp": "2019-01-04T00:00:00",
"open": "5463.02",
"close": "5472.47"
},
{
"min": "5367.4",
"max": "5499.03",
"close_id": 3747,
"open_id": 3739,
"avg": "5460.8",
"bc_volume": "0.29519733",
"qc_volume": "1603.63",
"timestamp": "2019-01-05T00:00:00",
"open": "5499.03",
"close": "5462.01"
},
{
"min": "5305.09",
"max": "5474.72",
"close_id": 3765,
"open_id": 3749,
"avg": "5427.53",
"bc_volume": "1.66071858",
"qc_volume": "9035.57",
"timestamp": "2019-01-06T00:00:00",
"open": "5474.72",
"close": "5442.57"
},
{
"min": "5443.79",
"max": "5729.96",
"close_id": 3787,
"open_id": 3767,
"avg": "5673.46",
"bc_volume": "1.20890718",
"qc_volume": "6909.69",
"timestamp": "2019-01-07T00:00:00",
"open": "5443.79",
"close": "5729.96"
},
{
"min": "5631.43",
"max": "5684.06",
"close_id": 3807,
"open_id": 3789,
"avg": "5667.39",
"bc_volume": "0.42625675",
"qc_volume": "2418.12",
"timestamp": "2019-01-08T00:00:00",
"open": "5667.04",
"close": "5671.37"
},
{
"min": "5663.72",
"max": "5699.45",
"close_id": 3833,
"open_id": 3809,
"avg": "5691.55",
"bc_volume": "2.26868635",
"qc_volume": "12915.94",
"timestamp": "2019-01-09T00:00:00",
"open": "5694.61",
"close": "5692.11"
},
{
"min": "5231.07",
"max": "5683.15",
"close_id": 3853,
"open_id": 3835,
"avg": "5629.63",
"bc_volume": "1.65548935",
"qc_volume": "9380.56",
"timestamp": "2019-01-10T00:00:00",
"open": "5648.16",
"close": "5231.07"
},
{
"min": "5085.63",
"max": "5338.23",
"close_id": 3891,
"open_id": 3855,
"avg": "5135.15",
"bc_volume": "3.00341291",
"qc_volume": "15395.63",
"timestamp": "2019-01-11T00:00:00",
"open": "5338.23",
"close": "5085.63"
},
{
"min": "5094.88",
"max": "5193.5",
"close_id": 3917,
"open_id": 3893,
"avg": "5141.83",
"bc_volume": "1.02314685",
"qc_volume": "5233.6",
"timestamp": "2019-01-12T00:00:00",
"open": "5115.14",
"close": "5094.88"
},
{
"min": "4976.07",
"max": "5106.26",
"close_id": 3939,
"open_id": 3919,
"avg": "5083.25",
"bc_volume": "1.03767039",
"qc_volume": "5295.48",
"timestamp": "2019-01-13T00:00:00",
"open": "5106.26",
"close": "5086.05"
},
{
"min": "4940.07",
"max": "5004.11",
"close_id": 3973,
"open_id": 3941,
"avg": "4953.46",
"bc_volume": "3.69279394",
"qc_volume": "18317.81",
"timestamp": "2019-01-14T00:00:00",
"open": "4942.26",
"close": "4998.32"
},
{
"min": "5034.42",
"max": "5185.24",
"close_id": 4007,
"open_id": 3975,
"avg": "5151.92",
"bc_volume": "3.53608264",
"qc_volume": "18261.46",
"timestamp": "2019-01-15T00:00:00",
"open": "5034.42",
"close": "5145.12"
},
{
"min": "5036.71",
"max": "5130.78",
"close_id": 4059,
"open_id": 4009,
"avg": "5051.99",
"bc_volume": "3.57518866",
"qc_volume": "18050.37",
"timestamp": "2019-01-16T00:00:00",
"open": "5036.71",
"close": "5130.78"
},
{
"min": "5052.28",
"max": "5108.55",
"close_id": 4131,
"open_id": 4061,
"avg": "5079.6",
"bc_volume": "7.03679719",
"qc_volume": "35798.07",
"timestamp": "2019-01-17T00:00:00",
"open": "5108.55",
"close": "5060.22"
},
{
"min": "4997.38",
"max": "5127.29",
"close_id": 4161,
"open_id": 4133,
"avg": "5102.51",
"bc_volume": "2.92857862",
"qc_volume": "14996.4",
"timestamp": "2019-01-18T00:00:00",
"open": "5094.13",
"close": "4997.38"
},
{
"min": "5087.41",
"max": "5135.13",
"close_id": 4175,
"open_id": 4163,
"avg": "5111.61",
"bc_volume": "2.36540016",
"qc_volume": "12071.78",
"timestamp": "2019-01-19T00:00:00",
"open": "5087.41",
"close": "5135.13"
},
{
"min": "4977.41",
"max": "5221.81",
"close_id": 4179,
"open_id": 4177,
"avg": "5099.61",
"bc_volume": "0.05391005",
"qc_volume": "274.32",
"timestamp": "2019-01-20T00:00:00",
"open": "5221.81",
"close": "4977.41"
},
{
"min": "4987.75",
"max": "5020.03",
"close_id": 4213,
"open_id": 4181,
"avg": "5007.84",
"bc_volume": "3.06053807",
"qc_volume": "15291.98",
"timestamp": "2019-01-21T00:00:00",
"open": "5009.91",
"close": "4987.75"
},
{
"min": "4900.92",
"max": "5070.63",
"close_id": 4279,
"open_id": 4215,
"avg": "4999.95",
"bc_volume": "4.58547746",
"qc_volume": "22868.08",
"timestamp": "2019-01-22T00:00:00",
"open": "4900.92",
"close": "5004.45"
},
{
"min": "4955.81",
"max": "5067.41",
"close_id": 4315,
"open_id": 4281,
"avg": "5054.37",
"bc_volume": "2.79119958",
"qc_volume": "14124.95",
"timestamp": "2019-01-23T00:00:00",
"open": "5055.17",
"close": "5040.01"
},
{
"min": "5017.92",
"max": "5032.44",
"close_id": 4323,
"open_id": 4317,
"avg": "5027.07",
"bc_volume": "0.38715179",
"qc_volume": "1947.19",
"timestamp": "2019-01-24T00:00:00",
"open": "5025.58",
"close": "5032.44"
},
{
"min": "4946.04",
"max": "5107.37",
"close_id": 4369,
"open_id": 4325,
"avg": "5086.27",
"bc_volume": "1.46383704",
"qc_volume": "7451.24",
"timestamp": "2019-01-25T00:00:00",
"open": "5107.37",
"close": "4946.04"
},
{
"min": "4915.71",
"max": "5034.28",
"close_id": 4379,
"open_id": 4371,
"avg": "5002.73",
"bc_volume": "0.16349352",
"qc_volume": "822.05",
"timestamp": "2019-01-26T00:00:00",
"open": "5029.83",
"close": "5034.28"
},
{
"min": "4988.27",
"max": "5017.34",
"close_id": 4387,
"open_id": 4381,
"avg": "5002.3",
"bc_volume": "0.15447222",
"qc_volume": "771.38",
"timestamp": "2019-01-27T00:00:00",
"open": "5017.34",
"close": "4988.27"
},
{
"min": "4864.06",
"max": "4987.5",
"close_id": 4397,
"open_id": 4389,
"avg": "4930.07",
"bc_volume": "0.11265084",
"qc_volume": "555.29",
"timestamp": "2019-01-28T00:00:00",
"open": "4973.21",
"close": "4864.27"
},
{
"min": "4761.26",
"max": "4852.64",
"close_id": 4431,
"open_id": 4399,
"avg": "4797.8",
"bc_volume": "1.46865003",
"qc_volume": "7026.5",
"timestamp": "2019-01-29T00:00:00",
"open": "4852.64",
"close": "4775.62"
},
{
"min": "4794.27",
"max": "4817.81",
"close_id": 4489,
"open_id": 4433,
"avg": "4808.31",
"bc_volume": "6.18340536",
"qc_volume": "29720.8",
"timestamp": "2019-01-30T00:00:00",
"open": "4803.88",
"close": "4817.81"
},
{
"min": "4690.48",
"max": "4830.81",
"close_id": 4531,
"open_id": 4491,
"avg": "4788.21",
"bc_volume": "5.91283417",
"qc_volume": "28249.25",
"timestamp": "2019-01-31T00:00:00",
"open": "4830.81",
"close": "4740.06"
},
{
"min": "4640.67",
"max": "4784.76",
"close_id": 4613,
"open_id": 4533,
"avg": "4746.42",
"bc_volume": "4.16860033",
"qc_volume": "19780.95",
"timestamp": "2019-02-01T00:00:00",
"open": "4730.62",
"close": "4783.71"
},
{
"min": "4683.09",
"max": "4808.59",
"close_id": 4637,
"open_id": 4615,
"avg": "4758.22",
"bc_volume": "1.73723648",
"qc_volume": "8244.55",
"timestamp": "2019-02-02T00:00:00",
"open": "4768.94",
"close": "4808.59"
},
{
"min": "4797.02",
"max": "4839.23",
"close_id": 4641,
"open_id": 4639,
"avg": "4818.13",
"bc_volume": "0.26991565",
"qc_volume": "1297.45",
"timestamp": "2019-02-03T00:00:00",
"open": "4797.02",
"close": "4839.23"
},
{
"min": "4771.97",
"max": "4844.68",
"close_id": 4697,
"open_id": 4643,
"avg": "4782.91",
"bc_volume": "1.8995852",
"qc_volume": "9086.53",
"timestamp": "2019-02-04T00:00:00",
"open": "4774.01",
"close": "4844.68"
},
{
"min": "4689.48",
"max": "4799.36",
"close_id": 4733,
"open_id": 4699,
"avg": "4788.78",
"bc_volume": "1.77876694",
"qc_volume": "8524.65",
"timestamp": "2019-02-05T00:00:00",
"open": "4790.01",
"close": "4792.42"
},
{
"min": "4760.21",
"max": "4792.96",
"close_id": 4787,
"open_id": 4735,
"avg": "4782.02",
"bc_volume": "10.0802697",
"qc_volume": "48165.41",
"timestamp": "2019-02-06T00:00:00",
"open": "4792.96",
"close": "4760.21"
},
{
"min": "4691.74",
"max": "4864.78",
"close_id": 4837,
"open_id": 4789,
"avg": "4795.31",
"bc_volume": "3.88524641",
"qc_volume": "18627.71",
"timestamp": "2019-02-07T00:00:00",
"open": "4777.62",
"close": "4806.5"
},
{
"min": "4787.31",
"max": "4843.82",
"close_id": 4877,
"open_id": 4839,
"avg": "4809.85",
"bc_volume": "1.40030288",
"qc_volume": "6734.08",
"timestamp": "2019-02-08T00:00:00",
"open": "4799.42",
"close": "4843.82"
},
{
"min": "5006.33",
"max": "5140.28",
"close_id": 4895,
"open_id": 4879,
"avg": "5081.64",
"bc_volume": "0.53526408",
"qc_volume": "2690.38",
"timestamp": "2019-02-09T00:00:00",
"open": "5109",
"close": "5132.91"
},
{
"min": "5145.85",
"max": "5148.15",
"close_id": 4899,
"open_id": 4897,
"avg": "5147",
"bc_volume": "0.04877937",
"qc_volume": "251.1",
"timestamp": "2019-02-10T00:00:00",
"open": "5145.85",
"close": "5148.15"
},
{
"min": "5096.93",
"max": "5144.83",
"close_id": 4921,
"open_id": 4901,
"avg": "5120.94",
"bc_volume": "0.88577939",
"qc_volume": "4528.07",
"timestamp": "2019-02-11T00:00:00",
"open": "5105.64",
"close": "5096.93"
},
{
"min": "5094.83",
"max": "5137.73",
"close_id": 4969,
"open_id": 4923,
"avg": "5116.98",
"bc_volume": "1.17739246",
"qc_volume": "6022.16",
"timestamp": "2019-02-12T00:00:00",
"open": "5137.73",
"close": "5100.61"
},
{
"min": "4982.67",
"max": "5130.92",
"close_id": 4985,
"open_id": 4971,
"avg": "5078.56",
"bc_volume": "0.55665989",
"qc_volume": "2814.91",
"timestamp": "2019-02-13T00:00:00",
"open": "5099.7",
"close": "5076.35"
},
{
"min": "4954.83",
"max": "5096.84",
"close_id": 5015,
"open_id": 4987,
"avg": "5064.52",
"bc_volume": "4.24574871",
"qc_volume": "21286.11",
"timestamp": "2019-02-14T00:00:00",
"open": "4995.34",
"close": "4962.41"
},
{
"min": "5063.27",
"max": "5103.84",
"close_id": 5037,
"open_id": 5017,
"avg": "5076.08",
"bc_volume": "2.99542609",
"qc_volume": "15186.73",
"timestamp": "2019-02-15T00:00:00",
"open": "5090.66",
"close": "5103.84"
},
{
"min": "5081.96",
"max": "5092",
"close_id": 5043,
"open_id": 5039,
"avg": "5087.97",
"bc_volume": "1.09434895",
"qc_volume": "5561.71",
"timestamp": "2019-02-16T00:00:00",
"open": "5092",
"close": "5089.95"
},
{
"min": "5117.8",
"max": "5117.8",
"close_id": 5045,
"open_id": 5045,
"avg": "5117.8",
"bc_volume": "0.04105475",
"qc_volume": "210.11",
"timestamp": "2019-02-17T00:00:00",
"open": "5117.8",
"close": "5117.8"
},
{
"min": "5099.62",
"max": "5276.46",
"close_id": 5083,
"open_id": 5047,
"avg": "5205.99",
"bc_volume": "2.98687674",
"qc_volume": "15557.4",
"timestamp": "2019-02-18T00:00:00",
"open": "5099.62",
"close": "5253.1"
},
{
"min": "5315.38",
"max": "5539.11",
"close_id": 5109,
"open_id": 5085,
"avg": "5494.23",
"bc_volume": "4.04349545",
"qc_volume": "22205.32",
"timestamp": "2019-02-19T00:00:00",
"open": "5315.38",
"close": "5525.23"
},
{
"min": "5370.44",
"max": "5568.88",
"close_id": 5147,
"open_id": 5111,
"avg": "5490.13",
"bc_volume": "2.36725165",
"qc_volume": "13004.91",
"timestamp": "2019-02-20T00:00:00",
"open": "5547.59",
"close": "5568.88"
},
{
"min": "5403.93",
"max": "5569.28",
"close_id": 5157,
"open_id": 5149,
"avg": "5520.05",
"bc_volume": "2.09666208",
"qc_volume": "11618.49",
"timestamp": "2019-02-21T00:00:00",
"open": "5539.9",
"close": "5403.93"
},
{
"min": "5442.19",
"max": "5595.53",
"close_id": 5187,
"open_id": 5159,
"avg": "5539.04",
"bc_volume": "3.56588968",
"qc_volume": "19765.12",
"timestamp": "2019-02-22T00:00:00",
"open": "5556.45",
"close": "5595.53"
},
{
"min": "5561.19",
"max": "5586.49",
"close_id": 5191,
"open_id": 5189,
"avg": "5573.84",
"bc_volume": "0.02667602",
"qc_volume": "148.54",
"timestamp": "2019-02-23T00:00:00",
"open": "5586.49",
"close": "5561.19"
},
{
"min": "5803.97",
"max": "5803.97",
"close_id": 5193,
"open_id": 5193,
"avg": "5803.97",
"bc_volume": "0.04047574",
"qc_volume": "234.92",
"timestamp": "2019-02-24T00:00:00",
"open": "5803.97",
"close": "5803.97"
},
{
"min": "5209.35",
"max": "5353.32",
"close_id": 5243,
"open_id": 5195,
"avg": "5310.4",
"bc_volume": "2.62765687",
"qc_volume": "13932.24",
"timestamp": "2019-02-25T00:00:00",
"open": "5209.35",
"close": "5333.11"
},
{
"min": "5371.48",
"max": "5418.26",
"close_id": 5261,
"open_id": 5245,
"avg": "5394.96",
"bc_volume": "1.08140944",
"qc_volume": "5838.94",
"timestamp": "2019-02-26T00:00:00",
"open": "5393.69",
"close": "5371.48"
},
{
"min": "5216.02",
"max": "5377.04",
"close_id": 5273,
"open_id": 5263,
"avg": "5333.35",
"bc_volume": "0.0936604",
"qc_volume": "500.16",
"timestamp": "2019-02-27T00:00:00",
"open": "5349.5",
"close": "5377.04"
},
{
"min": "5289.23",
"max": "5428.88",
"close_id": 5309,
"open_id": 5275,
"avg": "5385.28",
"bc_volume": "1.60728622",
"qc_volume": "8673",
"timestamp": "2019-02-28T00:00:00",
"open": "5386.46",
"close": "5428.88"
},
{
"min": "5428.34",
"max": "5443.05",
"close_id": 5321,
"open_id": 5311,
"avg": "5438.52",
"bc_volume": "0.44743454",
"qc_volume": "2434.82",
"timestamp": "2019-03-01T00:00:00",
"open": "5433.64",
"close": "5428.34"
},
{
"min": "5356.68",
"max": "5469.01",
"close_id": 5335,
"open_id": 5323,
"avg": "5425.53",
"bc_volume": "0.72772779",
"qc_volume": "3941.27",
"timestamp": "2019-03-02T00:00:00",
"open": "5371.48",
"close": "5421.25"
},
{
"min": "5333.55",
"max": "5450.59",
"close_id": 5345,
"open_id": 5337,
"avg": "5425.85",
"bc_volume": "0.23692146",
"qc_volume": "1288.7",
"timestamp": "2019-03-03T00:00:00",
"open": "5449.08",
"close": "5333.55"
},
{
"min": "5318.49",
"max": "5437.21",
"close_id": 5367,
"open_id": 5347,
"avg": "5392.34",
"bc_volume": "0.79952427",
"qc_volume": "4306.86",
"timestamp": "2019-03-04T00:00:00",
"open": "5437.21",
"close": "5318.49"
},
{
"min": "5292.52",
"max": "5346.07",
"close_id": 5389,
"open_id": 5369,
"avg": "5316.04",
"bc_volume": "0.94157819",
"qc_volume": "5008.47",
"timestamp": "2019-03-05T00:00:00",
"open": "5292.52",
"close": "5346.07"
},
{
"min": "5473.32",
"max": "5527.86",
"close_id": 5393,
"open_id": 5391,
"avg": "5500.59",
"bc_volume": "0.02833043",
"qc_volume": "156.31",
"timestamp": "2019-03-06T00:00:00",
"open": "5473.32",
"close": "5527.86"
},
{
"min": "5518.57",
"max": "5548.47",
"close_id": 5403,
"open_id": 5395,
"avg": "5534.12",
"bc_volume": "0.26914393",
"qc_volume": "1488.78",
"timestamp": "2019-03-07T00:00:00",
"open": "5548.47",
"close": "5529.81"
},
{
"min": "5448.01",
"max": "5587.12",
"close_id": 5423,
"open_id": 5405,
"avg": "5546.29",
"bc_volume": "0.44247247",
"qc_volume": "2461.34",
"timestamp": "2019-03-08T00:00:00",
"open": "5566.18",
"close": "5473.41"
},
{
"min": "5515.93",
"max": "5561.52",
"close_id": 5433,
"open_id": 5425,
"avg": "5547.38",
"bc_volume": "0.32546792",
"qc_volume": "1806.73",
"timestamp": "2019-03-09T00:00:00",
"open": "5561.52",
"close": "5556.11"
},
{
"min": "5586.42",
"max": "5619.65",
"close_id": 5441,
"open_id": 5435,
"avg": "5607.19",
"bc_volume": "0.2365391",
"qc_volume": "1328.04",
"timestamp": "2019-03-10T00:00:00",
"open": "5586.42",
"close": "5619.65"
},
{
"min": "5497.01",
"max": "5615.73",
"close_id": 5451,
"open_id": 5443,
"avg": "5563.59",
"bc_volume": "0.08304125",
"qc_volume": "461.73",
"timestamp": "2019-03-11T00:00:00",
"open": "5569.68",
"close": "5565.23"
},
{
"min": "5453.15",
"max": "5525.84",
"close_id": 5475,
"open_id": 5453,
"avg": "5505.02",
"bc_volume": "0.37905534",
"qc_volume": "2091.2",
"timestamp": "2019-03-12T00:00:00",
"open": "5510.36",
"close": "5525.84"
},
{
"min": "5398.49",
"max": "5541.21",
"close_id": 5507,
"open_id": 5477,
"avg": "5524.35",
"bc_volume": "2.58626142",
"qc_volume": "14297.96",
"timestamp": "2019-03-13T00:00:00",
"open": "5522.93",
"close": "5529.52"
},
{
"min": "5479.38",
"max": "5511.7",
"close_id": 5523,
"open_id": 5509,
"avg": "5499.18",
"bc_volume": "0.99441376",
"qc_volume": "5466",
"timestamp": "2019-03-14T00:00:00",
"open": "5500.05",
"close": "5511.7"
},
{
"min": "5393.92",
"max": "5525.95",
"close_id": 5541,
"open_id": 5525,
"avg": "5504.24",
"bc_volume": "0.39867499",
"qc_volume": "2195.28",
"timestamp": "2019-03-15T00:00:00",
"open": "5521.56",
"close": "5514.16"
},
{
"min": "5646.03",
"max": "5689.46",
"close_id": 5551,
"open_id": 5543,
"avg": "5664.48",
"bc_volume": "0.17747603",
"qc_volume": "1005.47",
"timestamp": "2019-03-17T00:00:00",
"open": "5682.72",
"close": "5646.03"
},
{
"min": "5665.36",
"max": "5716.74",
"close_id": 5559,
"open_id": 5553,
"avg": "5689.15",
"bc_volume": "1.30730191",
"qc_volume": "7467.65",
"timestamp": "2019-03-18T00:00:00",
"open": "5665.36",
"close": "5706.86"
},
{
"min": "5652.86",
"max": "5665.2",
"close_id": 5565,
"open_id": 5561,
"avg": "5659.32",
"bc_volume": "0.07009856",
"qc_volume": "396.69",
"timestamp": "2019-03-19T00:00:00",
"open": "5665.2",
"close": "5659.9"
},
{
"min": "5576.78",
"max": "5701.69",
"close_id": 5587,
"open_id": 5567,
"avg": "5673.59",
"bc_volume": "0.70821281",
"qc_volume": "4020.64",
"timestamp": "2019-03-20T00:00:00",
"open": "5696.64",
"close": "5610"
},
{
"min": "5572.27",
"max": "5737.58",
"close_id": 5617,
"open_id": 5589,
"avg": "5697.36",
"bc_volume": "0.75589",
"qc_volume": "4291.35",
"timestamp": "2019-03-21T00:00:00",
"open": "5610",
"close": "5729.18"
},
{
"min": "5590",
"max": "5671.57",
"close_id": 5631,
"open_id": 5619,
"avg": "5653.03",
"bc_volume": "0.21759326",
"qc_volume": "1230.7",
"timestamp": "2019-03-22T00:00:00",
"open": "5590",
"close": "5656.13"
},
{
"min": "5680.94",
"max": "5707.48",
"close_id": 5639,
"open_id": 5633,
"avg": "5697.27",
"bc_volume": "0.17228372",
"qc_volume": "981.96",
"timestamp": "2019-03-23T00:00:00",
"open": "5680.94",
"close": "5707.48"
},
{
"min": "5663.91",
"max": "5691.25",
"close_id": 5661,
"open_id": 5641,
"avg": "5677.58",
"bc_volume": "0.18420908",
"qc_volume": "1045.68",
"timestamp": "2019-03-24T00:00:00",
"open": "5676.69",
"close": "5676.69"
},
{
"min": "5555.06",
"max": "5686.49",
"close_id": 5679,
"open_id": 5663,
"avg": "5663.69",
"bc_volume": "0.8554229",
"qc_volume": "4816.61",
"timestamp": "2019-03-25T00:00:00",
"open": "5671.63",
"close": "5671.4"
},
{
"min": "5500",
"max": "5569.51",
"close_id": 5697,
"open_id": 5681,
"avg": "5546.87",
"bc_volume": "0.63920996",
"qc_volume": "3551.16",
"timestamp": "2019-03-26T00:00:00",
"open": "5550",
"close": "5500"
},
{
"min": "5555.36",
"max": "5709.9",
"close_id": 5713,
"open_id": 5699,
"avg": "5642.16",
"bc_volume": "0.54040508",
"qc_volume": "3079.41",
"timestamp": "2019-03-27T00:00:00",
"open": "5556.27",
"close": "5709.9"
},
{
"min": "5618.19",
"max": "5729.73",
"close_id": 5731,
"open_id": 5715,
"avg": "5705.35",
"bc_volume": "0.16212711",
"qc_volume": "920.52",
"timestamp": "2019-03-28T00:00:00",
"open": "5729.73",
"close": "5706.3"
},
{
"min": "5726.16",
"max": "5734.84",
"close_id": 5735,
"open_id": 5733,
"avg": "5730.5",
"bc_volume": "0.03248387",
"qc_volume": "186.11",
"timestamp": "2019-03-29T00:00:00",
"open": "5726.16",
"close": "5734.84"
},
{
"min": "5701.66",
"max": "5858.14",
"close_id": 5753,
"open_id": 5737,
"avg": "5792.3",
"bc_volume": "0.70238942",
"qc_volume": "4044.65",
"timestamp": "2019-03-30T00:00:00",
"open": "5829.08",
"close": "5855.31"
},
{
"min": "5689.5",
"max": "5815.55",
"close_id": 5757,
"open_id": 5755,
"avg": "5752.53",
"bc_volume": "0.06282309",
"qc_volume": "364.89",
"timestamp": "2019-03-31T00:00:00",
"open": "5689.5",
"close": "5815.55"
},
{
"min": "5780",
"max": "5864.19",
"close_id": 5767,
"open_id": 5759,
"avg": "5820.46",
"bc_volume": "0.14591338",
"qc_volume": "848.82",
"timestamp": "2019-04-01T00:00:00",
"open": "5820.15",
"close": "5864.19"
},
{
"min": "5772.91",
"max": "6812.75",
"close_id": 5793,
"open_id": 5769,
"avg": "6203.97",
"bc_volume": "1.09457611",
"qc_volume": "6525.51",
"timestamp": "2019-04-02T00:00:00",
"open": "5873.55",
"close": "6624.78"
},
{
"min": "6820.27",
"max": "7054.97",
"close_id": 5825,
"open_id": 5795,
"avg": "6967.8",
"bc_volume": "1.9661197",
"qc_volume": "13671.61",
"timestamp": "2019-04-03T00:00:00",
"open": "6820.27",
"close": "6914.71"
},
{
"min": "7112.14",
"max": "7439.89",
"close_id": 5837,
"open_id": 5827,
"avg": "7171.3",
"bc_volume": "0.17826596",
"qc_volume": "1277.33",
"timestamp": "2019-04-04T00:00:00",
"open": "7439.89",
"close": "7119.97"
},
{
"min": "6866.02",
"max": "7113.41",
"close_id": 5853,
"open_id": 5839,
"avg": "6965.64",
"bc_volume": "1.23724203",
"qc_volume": "8592.31",
"timestamp": "2019-04-05T00:00:00",
"open": "6871.34",
"close": "7113.41"
},
{
"min": "7109.21",
"max": "7116.71",
"close_id": 5857,
"open_id": 5855,
"avg": "7112.96",
"bc_volume": "0.08021966",
"qc_volume": "570.38",
"timestamp": "2019-04-06T00:00:00",
"open": "7109.21",
"close": "7116.71"
},
{
"min": "7165.11",
"max": "7298.92",
"close_id": 5863,
"open_id": 5859,
"avg": "7248.95",
"bc_volume": "0.07946688",
"qc_volume": "578.1",
"timestamp": "2019-04-07T00:00:00",
"open": "7165.11",
"close": "7282.82"
},
{
"min": "7227.39",
"max": "7475.38",
"close_id": 5887,
"open_id": 5865,
"avg": "7335.41",
"bc_volume": "2.30476205",
"qc_volume": "16698.43",
"timestamp": "2019-04-08T00:00:00",
"open": "7314.68",
"close": "7241.4"
},
{
"min": "7295.97",
"max": "7486",
"close_id": 5901,
"open_id": 5889,
"avg": "7413.16",
"bc_volume": "0.11788061",
"qc_volume": "877.2",
"timestamp": "2019-04-09T00:00:00",
"open": "7396.16",
"close": "7401.57"
},
{
"min": "7376.42",
"max": "7412.06",
"close_id": 5905,
"open_id": 5903,
"avg": "7394.24",
"bc_volume": "0.05776571",
"qc_volume": "427.52",
"timestamp": "2019-04-10T00:00:00",
"open": "7412.06",
"close": "7376.42"
},
{
"min": "7100",
"max": "7642.31",
"close_id": 5925,
"open_id": 5907,
"avg": "7457.51",
"bc_volume": "0.64671137",
"qc_volume": "4804.88",
"timestamp": "2019-04-11T00:00:00",
"open": "7425",
"close": "7165.39"
},
{
"min": "7112.82",
"max": "7305.96",
"close_id": 5949,
"open_id": 5927,
"avg": "7197.48",
"bc_volume": "1.96177338",
"qc_volume": "14127.63",
"timestamp": "2019-04-12T00:00:00",
"open": "7216.25",
"close": "7132.98"
},
{
"min": "7138.48",
"max": "7138.59",
"close_id": 5957,
"open_id": 5951,
"avg": "7138.54",
"bc_volume": "0.28388912",
"qc_volume": "2026.55",
"timestamp": "2019-04-14T00:00:00",
"open": "7138.49",
"close": "7138.59"
},
{
"min": "7287.02",
"max": "7308.65",
"close_id": 5973,
"open_id": 5959,
"avg": "7305.8",
"bc_volume": "0.23809641",
"qc_volume": "1738.53",
"timestamp": "2019-04-15T00:00:00",
"open": "7307.51",
"close": "7287.02"
},
{
"min": "7145.76",
"max": "7180.84",
"close_id": 5985,
"open_id": 5975,
"avg": "7172.23",
"bc_volume": "0.34970167",
"qc_volume": "2510.14",
"timestamp": "2019-04-16T00:00:00",
"open": "7145.76",
"close": "7180.8"
},
{
"min": "7111.67",
"max": "7375.1",
"close_id": 6003,
"open_id": 5987,
"avg": "7304.4",
"bc_volume": "0.4516189",
"qc_volume": "3301.92",
"timestamp": "2019-04-17T00:00:00",
"open": "7123.69",
"close": "7352.04"
},
{
"min": "7272.27",
"max": "7455.46",
"close_id": 6021,
"open_id": 6005,
"avg": "7342.51",
"bc_volume": "0.61815296",
"qc_volume": "4525.29",
"timestamp": "2019-04-18T00:00:00",
"open": "7366.65",
"close": "7272.28"
},
{
"min": "7434.32",
"max": "7440.25",
"close_id": 6033,
"open_id": 6023,
"avg": "7435.31",
"bc_volume": "1.16003327",
"qc_volume": "8625.25",
"timestamp": "2019-04-19T00:00:00",
"open": "7434.32",
"close": "7440.25"
},
{
"min": "7355.51",
"max": "7500",
"close_id": 6043,
"open_id": 6035,
"avg": "7429.74",
"bc_volume": "0.21314515",
"qc_volume": "1575.3",
"timestamp": "2019-04-20T00:00:00",
"open": "7463.75",
"close": "7500"
},
{
"min": "7500",
"max": "7518.7",
"close_id": 6047,
"open_id": 6045,
"avg": "7509.35",
"bc_volume": "0.00673387",
"qc_volume": "50.63",
"timestamp": "2019-04-22T00:00:00",
"open": "7500",
"close": "7518.7"
},
{
"min": "7528.19",
"max": "7919.63",
"close_id": 6081,
"open_id": 6049,
"avg": "7773.28",
"bc_volume": "3.38559943",
"qc_volume": "26536.6",
"timestamp": "2019-04-23T00:00:00",
"open": "7668",
"close": "7911.33"
},
{
"min": "7822.77",
"max": "8079.18",
"close_id": 6103,
"open_id": 6083,
"avg": "7956.03",
"bc_volume": "3.04103714",
"qc_volume": "23943.16",
"timestamp": "2019-04-24T00:00:00",
"open": "8079.07",
"close": "7832.26"
},
{
"min": "7818.5",
"max": "7818.5",
"close_id": 6105,
"open_id": 6105,
"avg": "7818.5",
"bc_volume": "0.004799",
"qc_volume": "37.52",
"timestamp": "2019-04-25T00:00:00",
"open": "7818.5",
"close": "7818.5"
},
{
"min": "7320.05",
"max": "7817.72",
"close_id": 6135,
"open_id": 6107,
"avg": "7451.35",
"bc_volume": "2.52504322",
"qc_volume": "18796.94",
"timestamp": "2019-04-26T00:00:00",
"open": "7817.72",
"close": "7320.44"
},
{
"min": "7440.62",
"max": "7453.43",
"close_id": 6139,
"open_id": 6137,
"avg": "7447.03",
"bc_volume": "0.03403387",
"qc_volume": "253.57",
"timestamp": "2019-04-27T00:00:00",
"open": "7440.62",
"close": "7453.43"
},
{
"min": "7486.58",
"max": "7486.58",
"close_id": 6141,
"open_id": 6141,
"avg": "7486.58",
"bc_volume": "0.08411451",
"qc_volume": "629.73",
"timestamp": "2019-04-28T00:00:00",
"open": "7486.58",
"close": "7486.58"
},
{
"min": "7280.53",
"max": "7462.94",
"close_id": 6157,
"open_id": 6143,
"avg": "7420.34",
"bc_volume": "1.5588657",
"qc_volume": "11580.29",
"timestamp": "2019-04-29T00:00:00",
"open": "7434.57",
"close": "7404.76"
},
{
"min": "7250.8",
"max": "7404.06",
"close_id": 6179,
"open_id": 6159,
"avg": "7349.01",
"bc_volume": "3.54698749",
"qc_volume": "26199.96",
"timestamp": "2019-04-30T00:00:00",
"open": "7390.92",
"close": "7306"
},
{
"min": "7470.36",
"max": "7752.34",
"close_id": 6217,
"open_id": 6181,
"avg": "7628.8",
"bc_volume": "5.9055911",
"qc_volume": "45134.99",
"timestamp": "2019-05-01T00:00:00",
"open": "7519.46",
"close": "7626.88"
},
{
"min": "7453.07",
"max": "7731.73",
"close_id": 6233,
"open_id": 6219,
"avg": "7656.26",
"bc_volume": "0.3669774",
"qc_volume": "2812.45",
"timestamp": "2019-05-02T00:00:00",
"open": "7453.07",
"close": "7731.73"
},
{
"min": "7618.24",
"max": "8206.62",
"close_id": 6255,
"open_id": 6235,
"avg": "7957.26",
"bc_volume": "1.86535845",
"qc_volume": "14771.4",
"timestamp": "2019-05-03T00:00:00",
"open": "7618.35",
"close": "8206.62"
},
{
"min": "8179.15",
"max": "8228.27",
"close_id": 6263,
"open_id": 6257,
"avg": "8199.8",
"bc_volume": "0.20452058",
"qc_volume": "1677.02",
"timestamp": "2019-05-04T00:00:00",
"open": "8179.15",
"close": "8228.27"
},
{
"min": "8274.58",
"max": "8274.58",
"close_id": 6265,
"open_id": 6265,
"avg": "8274.58",
"bc_volume": "0.01199456",
"qc_volume": "99.25",
"timestamp": "2019-05-05T00:00:00",
"open": "8274.58",
"close": "8274.58"
},
{
"min": "7931.87",
"max": "8300.5",
"close_id": 6293,
"open_id": 6267,
"avg": "8120.15",
"bc_volume": "2.0547755",
"qc_volume": "16776.1",
"timestamp": "2019-05-06T00:00:00",
"open": "8300.5",
"close": "7931.87"
},
{
"min": "8209.28",
"max": "8484.19",
"close_id": 6307,
"open_id": 6295,
"avg": "8395.79",
"bc_volume": "1.1667477",
"qc_volume": "9816.37",
"timestamp": "2019-05-07T00:00:00",
"open": "8209.28",
"close": "8340.37"
},
{
"min": "8215.5",
"max": "8421.58",
"close_id": 6333,
"open_id": 6309,
"avg": "8364.24",
"bc_volume": "0.75776819",
"qc_volume": "6343.16",
"timestamp": "2019-05-08T00:00:00",
"open": "8215.5",
"close": "8421.58"
},
{
"min": "8484.2",
"max": "8799.08",
"close_id": 6361,
"open_id": 6335,
"avg": "8654.18",
"bc_volume": "0.70599079",
"qc_volume": "6152.26",
"timestamp": "2019-05-09T00:00:00",
"open": "8484.2",
"close": "8604"
},
{
"min": "8682.86",
"max": "9138.04",
"close_id": 6391,
"open_id": 6363,
"avg": "8994.05",
"bc_volume": "2.02416135",
"qc_volume": "18296.08",
"timestamp": "2019-05-10T00:00:00",
"open": "8741.31",
"close": "9090.36"
},
{
"min": "8997.4",
"max": "9840",
"close_id": 6405,
"open_id": 6393,
"avg": "9565.18",
"bc_volume": "0.26280129",
"qc_volume": "2558.7",
"timestamp": "2019-05-11T00:00:00",
"open": "8997.4",
"close": "9840"
},
{
"min": "10087",
"max": "10899.97",
"close_id": 6443,
"open_id": 6407,
"avg": "10515.92",
"bc_volume": "2.69754333",
"qc_volume": "28610.44",
"timestamp": "2019-05-12T00:00:00",
"open": "10403.98",
"close": "10266.55"
},
{
"min": "9924.77",
"max": "10400",
"close_id": 6463,
"open_id": 6445,
"avg": "10191.32",
"bc_volume": "2.53252764",
"qc_volume": "25703.91",
"timestamp": "2019-05-13T00:00:00",
"open": "9931.84",
"close": "10400"
},
{
"min": "10700",
"max": "12056.08",
"close_id": 6501,
"open_id": 6465,
"avg": "11438.71",
"bc_volume": "2.39750585",
"qc_volume": "27344.06",
"timestamp": "2019-05-14T00:00:00",
"open": "10700",
"close": "11309.61"
},
{
"min": "11220",
"max": "11819.57",
"close_id": 6535,
"open_id": 6503,
"avg": "11522.25",
"bc_volume": "3.84922074",
"qc_volume": "44128.7",
"timestamp": "2019-05-15T00:00:00",
"open": "11541.9",
"close": "11819.57"
},
{
"min": "11400",
"max": "12150.21",
"close_id": 6589,
"open_id": 6537,
"avg": "11788.62",
"bc_volume": "2.93475578",
"qc_volume": "34897.35",
"timestamp": "2019-05-16T00:00:00",
"open": "11850",
"close": "11400"
},
{
"min": "9904.32",
"max": "11660.52",
"close_id": 6651,
"open_id": 6591,
"avg": "10829.51",
"bc_volume": "4.04879718",
"qc_volume": "42815.24",
"timestamp": "2019-05-17T00:00:00",
"open": "11371",
"close": "10129.76"
},
{
"min": "10600",
"max": "10863.79",
"close_id": 6663,
"open_id": 6653,
"avg": "10737.46",
"bc_volume": "1.63018828",
"qc_volume": "17547.53",
"timestamp": "2019-05-18T00:00:00",
"open": "10600",
"close": "10850"
},
{
"min": "10850",
"max": "11657.19",
"close_id": 6681,
"open_id": 6665,
"avg": "11360.02",
"bc_volume": "0.93766516",
"qc_volume": "10558.79",
"timestamp": "2019-05-19T00:00:00",
"open": "10850",
"close": "11511.35"
},
{
"min": "11074.32",
"max": "11803.63",
"close_id": 6695,
"open_id": 6683,
"avg": "11470.73",
"bc_volume": "0.28570688",
"qc_volume": "3241.78",
"timestamp": "2019-05-20T00:00:00",
"open": "11803.63",
"close": "11074.32"
},
{
"min": "11464.88",
"max": "11733.15",
"close_id": 6717,
"open_id": 6697,
"avg": "11617.39",
"bc_volume": "1.13294361",
"qc_volume": "13145.91",
"timestamp": "2019-05-21T00:00:00",
"open": "11525.8",
"close": "11698.58"
},
{
"min": "11438.05",
"max": "11804.15",
"close_id": 6741,
"open_id": 6719,
"avg": "11683.72",
"bc_volume": "1.30657854",
"qc_volume": "15245.12",
"timestamp": "2019-05-22T00:00:00",
"open": "11653.69",
"close": "11672.86"
},
{
"min": "11102.04",
"max": "11572.56",
"close_id": 6751,
"open_id": 6743,
"avg": "11314.37",
"bc_volume": "0.18825527",
"qc_volume": "2105.31",
"timestamp": "2019-05-23T00:00:00",
"open": "11432",
"close": "11110.25"
},
{
"min": "11580.83",
"max": "11729.48",
"close_id": 6763,
"open_id": 6753,
"avg": "11656.32",
"bc_volume": "0.0871337",
"qc_volume": "1019.4",
"timestamp": "2019-05-24T00:00:00",
"open": "11602.84",
"close": "11707.04"
},
{
"min": "11393.75",
"max": "11816.59",
"close_id": 6771,
"open_id": 6765,
"avg": "11560.52",
"bc_volume": "0.10231845",
"qc_volume": "1177.8",
"timestamp": "2019-05-25T00:00:00",
"open": "11393.75",
"close": "11541.35"
},
{
"min": "11372.16",
"max": "11712.89",
"close_id": 6785,
"open_id": 6773,
"avg": "11624.23",
"bc_volume": "0.17768829",
"qc_volume": "2039.44",
"timestamp": "2019-05-26T00:00:00",
"open": "11450.73",
"close": "11372.16"
},
{
"min": "11821",
"max": "12780.14",
"close_id": 6807,
"open_id": 6787,
"avg": "12397.05",
"bc_volume": "0.16805718",
"qc_volume": "2055.48",
"timestamp": "2019-05-27T00:00:00",
"open": "11821",
"close": "12780.14"
},
{
"min": "12502.68",
"max": "13029.3",
"close_id": 6833,
"open_id": 6809,
"avg": "12802.4",
"bc_volume": "1.13880282",
"qc_volume": "14556.96",
"timestamp": "2019-05-28T00:00:00",
"open": "13000",
"close": "12502.68"
},
{
"min": "12114.15",
"max": "12747.93",
"close_id": 6873,
"open_id": 6835,
"avg": "12556.33",
"bc_volume": "1.94674513",
"qc_volume": "24722.6",
"timestamp": "2019-05-29T00:00:00",
"open": "12713.53",
"close": "12441.77"
},
{
"min": "12601.14",
"max": "12797.62",
"close_id": 6899,
"open_id": 6875,
"avg": "12743.22",
"bc_volume": "0.9662192",
"qc_volume": "12340.37",
"timestamp": "2019-05-30T00:00:00",
"open": "12601.14",
"close": "12797.62"
},
{
"min": "12089.04",
"max": "12391.35",
"close_id": 6931,
"open_id": 6901,
"avg": "12183.9",
"bc_volume": "1.51949432",
"qc_volume": "18482.79",
"timestamp": "2019-05-31T00:00:00",
"open": "12391.35",
"close": "12107.66"
},
{
"min": "12214.07",
"max": "12500",
"close_id": 6943,
"open_id": 6933,
"avg": "12360.03",
"bc_volume": "0.21470896",
"qc_volume": "2652.26",
"timestamp": "2019-06-01T00:00:00",
"open": "12500",
"close": "12231.24"
},
{
"min": "12309.11",
"max": "12781.31",
"close_id": 6967,
"open_id": 6945,
"avg": "12509.03",
"bc_volume": "3.7149176",
"qc_volume": "46396.41",
"timestamp": "2019-06-02T00:00:00",
"open": "12470.54",
"close": "12570.81"
},
{
"min": "12183.74",
"max": "12862.31",
"close_id": 6987,
"open_id": 6969,
"avg": "12503.09",
"bc_volume": "0.96805385",
"qc_volume": "11973",
"timestamp": "2019-06-03T00:00:00",
"open": "12745.74",
"close": "12183.74"
},
{
"min": "11128.79",
"max": "12520",
"close_id": 7133,
"open_id": 6989,
"avg": "11671.57",
"bc_volume": "14.33562371",
"qc_volume": "165348.86",
"timestamp": "2019-06-04T00:00:00",
"open": "12333.7",
"close": "11501.61"
},
{
"min": "10670.59",
"max": "11405.31",
"close_id": 7163,
"open_id": 7135,
"avg": "11182.33",
"bc_volume": "7.37753167",
"qc_volume": "79701.37",
"timestamp": "2019-06-05T00:00:00",
"open": "11371.98",
"close": "11301.69"
},
{
"min": "11120",
"max": "11472.48",
"close_id": 7183,
"open_id": 7165,
"avg": "11307.51",
"bc_volume": "1.81695571",
"qc_volume": "20832.75",
"timestamp": "2019-06-06T00:00:00",
"open": "11298.83",
"close": "11373.55"
},
{
"min": "10829.32",
"max": "11603.45",
"close_id": 7215,
"open_id": 7185,
"avg": "11304.58",
"bc_volume": "3.72515035",
"qc_volume": "41976.62",
"timestamp": "2019-06-07T00:00:00",
"open": "11233.45",
"close": "11564.07"
},
{
"min": "11227.16",
"max": "11567.59",
"close_id": 7229,
"open_id": 7217,
"avg": "11388.74",
"bc_volume": "3.13702661",
"qc_volume": "35912.18",
"timestamp": "2019-06-08T00:00:00",
"open": "11275",
"close": "11540.25"
},
{
"min": "11386.21",
"max": "11509.66",
"close_id": 7239,
"open_id": 7231,
"avg": "11453.61",
"bc_volume": "1.17797385",
"qc_volume": "13522.42",
"timestamp": "2019-06-09T00:00:00",
"open": "11386.21",
"close": "11509.66"
},
{
"min": "11022.8",
"max": "11274.05",
"close_id": 7249,
"open_id": 7241,
"avg": "11132.76",
"bc_volume": "0.05124184",
"qc_volume": "570.55",
"timestamp": "2019-06-10T00:00:00",
"open": "11272.39",
"close": "11022.8"
},
{
"min": "11370",
"max": "12000",
"close_id": 7295,
"open_id": 7251,
"avg": "11620.92",
"bc_volume": "3.87856861",
"qc_volume": "45006.95",
"timestamp": "2019-06-11T00:00:00",
"open": "11583.99",
"close": "11589.31"
},
{
"min": "11209.86",
"max": "11676.18",
"close_id": 7307,
"open_id": 7297,
"avg": "11584.28",
"bc_volume": "2.10093886",
"qc_volume": "24491.87",
"timestamp": "2019-06-12T00:00:00",
"open": "11209.86",
"close": "11667.87"
},
{
"min": "11669.07",
"max": "11957.79",
"close_id": 7341,
"open_id": 7309,
"avg": "11903.57",
"bc_volume": "5.79806451",
"qc_volume": "69183.7",
"timestamp": "2019-06-13T00:00:00",
"open": "11957.78",
"close": "11669.07"
},
{
"min": "11833.46",
"max": "12360.47",
"close_id": 7363,
"open_id": 7343,
"avg": "12100.05",
"bc_volume": "1.04350311",
"qc_volume": "12705.06",
"timestamp": "2019-06-14T00:00:00",
"open": "12049.04",
"close": "12360.47"
},
{
"min": "12392.57",
"max": "12867.4",
"close_id": 7377,
"open_id": 7365,
"avg": "12603.25",
"bc_volume": "3.69234233",
"qc_volume": "46339.12",
"timestamp": "2019-06-15T00:00:00",
"open": "12392.57",
"close": "12703.46"
},
{
"min": "12667.49",
"max": "13535.67",
"close_id": 7395,
"open_id": 7379,
"avg": "13219.94",
"bc_volume": "2.37089509",
"qc_volume": "31544.68",
"timestamp": "2019-06-16T00:00:00",
"open": "12667.49",
"close": "13253.1"
},
{
"min": "12803.31",
"max": "13628.55",
"close_id": 7419,
"open_id": 7397,
"avg": "13203.92",
"bc_volume": "3.53512737",
"qc_volume": "46631.87",
"timestamp": "2019-06-17T00:00:00",
"open": "12900",
"close": "13395.36"
},
{
"min": "13430.11",
"max": "13711.63",
"close_id": 7445,
"open_id": 7421,
"avg": "13560.4",
"bc_volume": "2.78196008",
"qc_volume": "37741.81",
"timestamp": "2019-06-18T00:00:00",
"open": "13430.11",
"close": "13533.63"
},
{
"min": "13329.13",
"max": "13507.39",
"close_id": 7469,
"open_id": 7447,
"avg": "13425.32",
"bc_volume": "2.43123232",
"qc_volume": "32675.41",
"timestamp": "2019-06-19T00:00:00",
"open": "13356.01",
"close": "13451.84"
},
{
"min": "13424.41",
"max": "13636.01",
"close_id": 7483,
"open_id": 7471,
"avg": "13537.7",
"bc_volume": "2.25091371",
"qc_volume": "30559.34",
"timestamp": "2019-06-20T00:00:00",
"open": "13456.93",
"close": "13607.22"
},
{
"min": "13600",
"max": "14365.5",
"close_id": 7509,
"open_id": 7485,
"avg": "14133",
"bc_volume": "3.84614914",
"qc_volume": "54456.65",
"timestamp": "2019-06-21T00:00:00",
"open": "13600",
"close": "14365.5"
},
{
"min": "14477.13",
"max": "16180",
"close_id": 7547,
"open_id": 7511,
"avg": "15541.38",
"bc_volume": "3.49902453",
"qc_volume": "54750.5",
"timestamp": "2019-06-22T00:00:00",
"open": "14477.13",
"close": "16180"
},
{
"min": "14854.85",
"max": "15833.08",
"close_id": 7595,
"open_id": 7549,
"avg": "15474.48",
"bc_volume": "10.11909079",
"qc_volume": "156558.18",
"timestamp": "2019-06-23T00:00:00",
"open": "15682",
"close": "15525.25"
},
{
"min": "15065.6",
"max": "16102.76",
"close_id": 7645,
"open_id": 7597,
"avg": "15664.17",
"bc_volume": "7.43796407",
"qc_volume": "117374.61",
"timestamp": "2019-06-24T00:00:00",
"open": "15650",
"close": "15690"
},
{
"min": "15652.25",
"max": "16650",
"close_id": 7687,
"open_id": 7647,
"avg": "16255.84",
"bc_volume": "3.05548828",
"qc_volume": "49911.96",
"timestamp": "2019-06-25T00:00:00",
"open": "15690",
"close": "15914.97"
},
{
"min": "16226.76",
"max": "18233.58",
"close_id": 7741,
"open_id": 7689,
"avg": "17365.68",
"bc_volume": "8.21966188",
"qc_volume": "142721.92",
"timestamp": "2019-06-26T00:00:00",
"open": "16547.05",
"close": "18143.71"
},
{
"min": "16050.1",
"max": "19775.53",
"close_id": 7789,
"open_id": 7743,
"avg": "17650.19",
"bc_volume": "8.79568559",
"qc_volume": "155729.5",
"timestamp": "2019-06-27T00:00:00",
"open": "19775.53",
"close": "17040.1"
},
{
"min": "14923.17",
"max": "16646.01",
"close_id": 7819,
"open_id": 7791,
"avg": "16114.36",
"bc_volume": "4.3830233",
"qc_volume": "68284.57",
"timestamp": "2019-06-28T00:00:00",
"open": "16248",
"close": "16646.01"
},
{
"min": "16681.51",
"max": "17832.28",
"close_id": 7843,
"open_id": 7821,
"avg": "17144.31",
"bc_volume": "4.30984581",
"qc_volume": "72985.84",
"timestamp": "2019-06-29T00:00:00",
"open": "17295.81",
"close": "16898.81"
},
{
"min": "15950",
"max": "17436.15",
"close_id": 7961,
"open_id": 7845,
"avg": "16313.27",
"bc_volume": "15.64229786",
"qc_volume": "261190.2",
"timestamp": "2019-06-30T00:00:00",
"open": "17078.88",
"close": "15950"
},
{
"min": "15210.49",
"max": "15997.67",
"close_id": 8285,
"open_id": 7963,
"avg": "15635.13",
"bc_volume": "34.09779776",
"qc_volume": "532547.76",
"timestamp": "2019-07-01T00:00:00",
"open": "15997.67",
"close": "15640.8"
},
{
"min": "13703.79",
"max": "15124.49",
"close_id": 8533,
"open_id": 8287,
"avg": "14722.65",
"bc_volume": "20.50339921",
"qc_volume": "302475.23",
"timestamp": "2019-07-02T00:00:00",
"open": "15124.49",
"close": "14088.56"
},
{
"min": "15000",
"max": "16460",
"close_id": 8765,
"open_id": 8535,
"avg": "15743.24",
"bc_volume": "35.44505714",
"qc_volume": "562562.12",
"timestamp": "2019-07-03T00:00:00",
"open": "15000",
"close": "15400"
},
{
"min": "16294.69",
"max": "17061.86",
"close_id": 8875,
"open_id": 8767,
"avg": "16960.49",
"bc_volume": "16.02320463",
"qc_volume": "272123.03",
"timestamp": "2019-07-04T00:00:00",
"open": "16294.69",
"close": "16937.78"
},
{
"min": "15790",
"max": "16838.83",
"close_id": 8899,
"open_id": 8877,
"avg": "16001.39",
"bc_volume": "1.44498528",
"qc_volume": "22924.45",
"timestamp": "2019-07-05T00:00:00",
"open": "16838.83",
"close": "15790"
},
{
"min": "15632.47",
"max": "16500",
"close_id": 8923,
"open_id": 8901,
"avg": "16307.39",
"bc_volume": "6.82653471",
"qc_volume": "110411.87",
"timestamp": "2019-07-06T00:00:00",
"open": "15632.47",
"close": "16073.49"
},
{
"min": "15872.37",
"max": "16386.09",
"close_id": 8929,
"open_id": 8925,
"avg": "16190.15",
"bc_volume": "1.03225532",
"qc_volume": "16902.3",
"timestamp": "2019-07-07T00:00:00",
"open": "16386.09",
"close": "15872.37"
},
{
"min": "16153.04",
"max": "16900",
"close_id": 8951,
"open_id": 8931,
"avg": "16530.82",
"bc_volume": "0.57491322",
"qc_volume": "9512.59",
"timestamp": "2019-07-08T00:00:00",
"open": "16153.04",
"close": "16900"
},
{
"min": "17021.49",
"max": "18148.54",
"close_id": 8999,
"open_id": 8953,
"avg": "17624.38",
"bc_volume": "4.34302213",
"qc_volume": "75387.47",
"timestamp": "2019-07-09T00:00:00",
"open": "17021.49",
"close": "17280.11"
},
{
"min": "17587.43",
"max": "18655.97",
"close_id": 9029,
"open_id": 9001,
"avg": "18278.31",
"bc_volume": "2.95674268",
"qc_volume": "54292.92",
"timestamp": "2019-07-10T00:00:00",
"open": "17950",
"close": "18364.65"
},
{
"min": "16443.48",
"max": "17970",
"close_id": 9067,
"open_id": 9031,
"avg": "17152.04",
"bc_volume": "3.23585211",
"qc_volume": "56215.19",
"timestamp": "2019-07-11T00:00:00",
"open": "17970",
"close": "16750.15"
},
{
"min": "16035.42",
"max": "16958.27",
"close_id": 9093,
"open_id": 9069,
"avg": "16613.13",
"bc_volume": "6.68422394",
"qc_volume": "111030.66",
"timestamp": "2019-07-12T00:00:00",
"open": "16663.11",
"close": "16958.27"
},
{
"min": "16276.58",
"max": "16699.11",
"close_id": 9109,
"open_id": 9095,
"avg": "16374.44",
"bc_volume": "0.49999552",
"qc_volume": "8156.89",
"timestamp": "2019-07-13T00:00:00",
"open": "16699.11",
"close": "16292.79"
},
{
"min": "15500",
"max": "16525.69",
"close_id": 9135,
"open_id": 9111,
"avg": "16009.36",
"bc_volume": "4.76757422",
"qc_volume": "76521.43",
"timestamp": "2019-07-14T00:00:00",
"open": "16525.69",
"close": "15500"
},
{
"min": "3000",
"max": "15300.3",
"close_id": 9305,
"open_id": 9137,
"avg": "14137.69",
"bc_volume": "18.93598599",
"qc_volume": "270838.7",
"timestamp": "2019-07-15T00:00:00",
"open": "15300.3",
"close": "14863.41"
},
{
"min": "15113.03",
"max": "15677.63",
"close_id": 9399,
"open_id": 9307,
"avg": "15540.54",
"bc_volume": "15.65896624",
"qc_volume": "243753.1",
"timestamp": "2019-07-16T00:00:00",
"open": "15331.67",
"close": "15113.03"
},
{
"min": "13325.71",
"max": "14540.49",
"close_id": 9437,
"open_id": 9401,
"avg": "13657.35",
"bc_volume": "16.64215689",
"qc_volume": "224560.72",
"timestamp": "2019-07-17T00:00:00",
"open": "14534.92",
"close": "13712.49"
},
{
"min": "13616.11",
"max": "14250",
"close_id": 9651,
"open_id": 9439,
"avg": "14165.36",
"bc_volume": "42.84050002",
"qc_volume": "600402.03",
"timestamp": "2019-07-18T00:00:00",
"open": "14052.55",
"close": "13616.11"
},
{
"min": "14669.95",
"max": "15349.73",
"close_id": 9677,
"open_id": 9653,
"avg": "15077.94",
"bc_volume": "0.45734222",
"qc_volume": "6950.08",
"timestamp": "2019-07-19T00:00:00",
"open": "15254.44",
"close": "14669.95"
},
{
"min": "14847.06",
"max": "15343.96",
"close_id": 9685,
"open_id": 9679,
"avg": "15141.36",
"bc_volume": "0.1266369",
"qc_volume": "1930.07",
"timestamp": "2019-07-20T00:00:00",
"open": "15185.43",
"close": "15343.96"
},
{
"min": "14857.32",
"max": "15700",
"close_id": 9737,
"open_id": 9687,
"avg": "15218.89",
"bc_volume": "13.40307483",
"qc_volume": "205753.16",
"timestamp": "2019-07-21T00:00:00",
"open": "14947.32",
"close": "14994.1"
},
{
"min": "15000",
"max": "15278.69",
"close_id": 9747,
"open_id": 9739,
"avg": "15200.88",
"bc_volume": "0.13584718",
"qc_volume": "2061.54",
"timestamp": "2019-07-22T00:00:00",
"open": "15000",
"close": "15278.69"
},
{
"min": "14379.88",
"max": "14496.74",
"close_id": 9755,
"open_id": 9749,
"avg": "14467.53",
"bc_volume": "1.18522709",
"qc_volume": "17125.27",
"timestamp": "2019-07-23T00:00:00",
"open": "14496.74",
"close": "14379.88"
},
{
"min": "14000",
"max": "14535.11",
"close_id": 9825,
"open_id": 9757,
"avg": "14103.98",
"bc_volume": "12.54434629",
"qc_volume": "176741.26",
"timestamp": "2019-07-24T00:00:00",
"open": "14535.11",
"close": "14100"
},
{
"min": "14287.05",
"max": "14739.02",
"close_id": 9849,
"open_id": 9827,
"avg": "14557.54",
"bc_volume": "1.34829964",
"qc_volume": "19711.52",
"timestamp": "2019-07-25T00:00:00",
"open": "14287.05",
"close": "14682.85"
},
{
"min": "14082.78",
"max": "14311.49",
"close_id": 9873,
"open_id": 9851,
"avg": "14211.19",
"bc_volume": "2.59346139",
"qc_volume": "37025.95",
"timestamp": "2019-07-26T00:00:00",
"open": "14082.78",
"close": "14200"
},
{
"min": "14153.09",
"max": "14876.89",
"close_id": 9889,
"open_id": 9875,
"avg": "14602.89",
"bc_volume": "0.07464604",
"qc_volume": "1105.97",
"timestamp": "2019-07-27T00:00:00",
"open": "14153.09",
"close": "14513.72"
},
{
"min": "13798.76",
"max": "13980.27",
"close_id": 9905,
"open_id": 9891,
"avg": "13870.78",
"bc_volume": "0.21412947",
"qc_volume": "2971.02",
"timestamp": "2019-07-28T00:00:00",
"open": "13802.8",
"close": "13908.6"
},
{
"min": "13931.01",
"max": "14082.57",
"close_id": 9917,
"open_id": 9907,
"avg": "13986.14",
"bc_volume": "0.43340792",
"qc_volume": "6087.09",
"timestamp": "2019-07-29T00:00:00",
"open": "13980.55",
"close": "13965.75"
},
{
"min": "13651.89",
"max": "13911.83",
"close_id": 9935,
"open_id": 9919,
"avg": "13819.79",
"bc_volume": "0.2690378",
"qc_volume": "3723.43",
"timestamp": "2019-07-30T00:00:00",
"open": "13872.47",
"close": "13911.83"
},
{
"min": "13801.94",
"max": "14321.25",
"close_id": 9959,
"open_id": 9937,
"avg": "14109.97",
"bc_volume": "0.35555228",
"qc_volume": "5026.87",
"timestamp": "2019-07-31T00:00:00",
"open": "13988.39",
"close": "14193.67"
},
{
"min": "14386.47",
"max": "14847.57",
"close_id": 10031,
"open_id": 9961,
"avg": "14583.95",
"bc_volume": "31.96593954",
"qc_volume": "466833.23",
"timestamp": "2019-08-01T00:00:00",
"open": "14386.47",
"close": "14653.68"
},
{
"min": "14724.05",
"max": "15596.91",
"close_id": 10067,
"open_id": 10033,
"avg": "15305.57",
"bc_volume": "9.36075974",
"qc_volume": "143863.09",
"timestamp": "2019-08-02T00:00:00",
"open": "14724.05",
"close": "15319.62"
},
{
"min": "15410.97",
"max": "16087.37",
"close_id": 10133,
"open_id": 10069,
"avg": "15917.76",
"bc_volume": "8.02266935",
"qc_volume": "128015.57",
"timestamp": "2019-08-03T00:00:00",
"open": "15523.65",
"close": "16011.3"
},
{
"min": "15699.73",
"max": "16109.32",
"close_id": 10147,
"open_id": 10135,
"avg": "15909.5",
"bc_volume": "0.26679757",
"qc_volume": "4254.48",
"timestamp": "2019-08-04T00:00:00",
"open": "15988.63",
"close": "15812.24"
},
{
"min": "16253.78",
"max": "17476.23",
"close_id": 10217,
"open_id": 10149,
"avg": "17041.98",
"bc_volume": "3.33864031",
"qc_volume": "56893.9",
"timestamp": "2019-08-05T00:00:00",
"open": "16253.78",
"close": "17426.23"
},
{
"min": "16899.31",
"max": "18131.57",
"close_id": 10275,
"open_id": 10219,
"avg": "17633.47",
"bc_volume": "3.11328238",
"qc_volume": "54251.21",
"timestamp": "2019-08-06T00:00:00",
"open": "17155.98",
"close": "16899.31"
},
{
"min": "16914.41",
"max": "17639",
"close_id": 10321,
"open_id": 10277,
"avg": "17142.12",
"bc_volume": "1.05181325",
"qc_volume": "18111.42",
"timestamp": "2019-08-07T00:00:00",
"open": "16914.41",
"close": "17639"
},
{
"min": "17063.29",
"max": "17807.41",
"close_id": 10361,
"open_id": 10323,
"avg": "17621.25",
"bc_volume": "0.48807004",
"qc_volume": "8599.6",
"timestamp": "2019-08-08T00:00:00",
"open": "17063.29",
"close": "17625.21"
},
{
"min": "17176.72",
"max": "17661.42",
"close_id": 10385,
"open_id": 10363,
"avg": "17459.33",
"bc_volume": "0.73824245",
"qc_volume": "12899.97",
"timestamp": "2019-08-09T00:00:00",
"open": "17423.9",
"close": "17478.18"
},
{
"min": "16879.23",
"max": "17624.37",
"close_id": 10405,
"open_id": 10387,
"avg": "17486.92",
"bc_volume": "0.80780038",
"qc_volume": "14149.25",
"timestamp": "2019-08-10T00:00:00",
"open": "17624.37",
"close": "16879.23"
},
{
"min": "16602.99",
"max": "16906.49",
"close_id": 10453,
"open_id": 10407,
"avg": "16802.38",
"bc_volume": "7.81626445",
"qc_volume": "131431.35",
"timestamp": "2019-08-11T00:00:00",
"open": "16861.08",
"close": "16814.26"
},
{
"min": "16623.19",
"max": "17067.2",
"close_id": 10495,
"open_id": 10455,
"avg": "16920.68",
"bc_volume": "3.88484129",
"qc_volume": "65415.97",
"timestamp": "2019-08-12T00:00:00",
"open": "16814.26",
"close": "17010"
},
{
"min": "16688.83",
"max": "17000",
"close_id": 10519,
"open_id": 10497,
"avg": "16903.01",
"bc_volume": "1.49987302",
"qc_volume": "25409.83",
"timestamp": "2019-08-13T00:00:00",
"open": "16688.83",
"close": "16801.45"
},
{
"min": "15442.48",
"max": "16105.01",
"close_id": 10581,
"open_id": 10521,
"avg": "15808.16",
"bc_volume": "1.34326859",
"qc_volume": "21283.06",
"timestamp": "2019-08-14T00:00:00",
"open": "16050",
"close": "15442.48"
},
{
"min": "14029.11",
"max": "15670.05",
"close_id": 10671,
"open_id": 10583,
"avg": "14936.94",
"bc_volume": "12.49548612",
"qc_volume": "187859.99",
"timestamp": "2019-08-15T00:00:00",
"open": "15670.05",
"close": "15044.77"
},
{
"min": "14624.76",
"max": "15380.2",
"close_id": 10711,
"open_id": 10673,
"avg": "14913.22",
"bc_volume": "1.0519814",
"qc_volume": "15629.11",
"timestamp": "2019-08-16T00:00:00",
"open": "15031.96",
"close": "14769.32"
},
{
"min": "15032.79",
"max": "15518.49",
"close_id": 10757,
"open_id": 10713,
"avg": "15301.04",
"bc_volume": "13.84158937",
"qc_volume": "210694.14",
"timestamp": "2019-08-17T00:00:00",
"open": "15187.03",
"close": "15356.27"
},
{
"min": "15034.81",
"max": "15195.15",
"close_id": 10769,
"open_id": 10759,
"avg": "15143.38",
"bc_volume": "0.19424694",
"qc_volume": "2941.6",
"timestamp": "2019-08-18T00:00:00",
"open": "15034.81",
"close": "15195.15"
},
{
"min": "15186.93",
"max": "15929.25",
"close_id": 10781,
"open_id": 10771,
"avg": "15624.67",
"bc_volume": "0.17829844",
"qc_volume": "2751.01",
"timestamp": "2019-08-19T00:00:00",
"open": "15430.1",
"close": "15929.25"
},
{
"min": "15771.54",
"max": "16230.75",
"close_id": 10859,
"open_id": 10783,
"avg": "16118.74",
"bc_volume": "11.68014663",
"qc_volume": "188534.04",
"timestamp": "2019-08-20T00:00:00",
"open": "15771.54",
"close": "15980.53"
},
{
"min": "15000",
"max": "16000",
"close_id": 10913,
"open_id": 10861,
"avg": "15699",
"bc_volume": "8.89664351",
"qc_volume": "140566.73",
"timestamp": "2019-08-21T00:00:00",
"open": "15829.86",
"close": "15108.34"
},
{
"min": "14699.93",
"max": "14980.45",
"close_id": 10935,
"open_id": 10915,
"avg": "14858.18",
"bc_volume": "0.84152905",
"qc_volume": "12416.07",
"timestamp": "2019-08-22T00:00:00",
"open": "14980.45",
"close": "14851.07"
},
{
"min": "15087.28",
"max": "15364.52",
"close_id": 10965,
"open_id": 10937,
"avg": "15224.74",
"bc_volume": "0.65552654",
"qc_volume": "10015.64",
"timestamp": "2019-08-23T00:00:00",
"open": "15259.64",
"close": "15178.83"
},
{
"min": "14956.64",
"max": "15578.48",
"close_id": 10971,
"open_id": 10967,
"avg": "15178.37",
"bc_volume": "0.03457506",
"qc_volume": "524.63",
"timestamp": "2019-08-24T00:00:00",
"open": "15578.48",
"close": "14956.64"
},
{
"min": "14903.1",
"max": "15210.64",
"close_id": 10975,
"open_id": 10973,
"avg": "15056.87",
"bc_volume": "0.0307467",
"qc_volume": "467.18",
"timestamp": "2019-08-25T00:00:00",
"open": "14903.1",
"close": "15210.64"
},
{
"min": "15080.44",
"max": "15832.36",
"close_id": 11283,
"open_id": 10977,
"avg": "15465.05",
"bc_volume": "0.37441338",
"qc_volume": "5783.79",
"timestamp": "2019-08-26T00:00:00",
"open": "15198.71",
"close": "15535.25"
},
{
"min": "15087.77",
"max": "15393.37",
"close_id": 11317,
"open_id": 11285,
"avg": "15182.45",
"bc_volume": "11.52525835",
"qc_volume": "174454.35",
"timestamp": "2019-08-27T00:00:00",
"open": "15393.37",
"close": "15087.77"
},
{
"min": "15097.15",
"max": "15176.16",
"close_id": 11333,
"open_id": 11319,
"avg": "15145.51",
"bc_volume": "0.19281007",
"qc_volume": "2915.38",
"timestamp": "2019-08-28T00:00:00",
"open": "15112.76",
"close": "15171.51"
},
{
"min": "14036.13",
"max": "15213.8",
"close_id": 11415,
"open_id": 11335,
"avg": "14399.95",
"bc_volume": "1.33749991",
"qc_volume": "19305.91",
"timestamp": "2019-08-29T00:00:00",
"open": "15213.8",
"close": "14100"
},
{
"min": "14015.49",
"max": "14310.91",
"close_id": 11425,
"open_id": 11417,
"avg": "14181.23",
"bc_volume": "0.13767352",
"qc_volume": "1953.59",
"timestamp": "2019-08-30T00:00:00",
"open": "14119.59",
"close": "14184.23"
},
{
"min": "14162.6",
"max": "14443.19",
"close_id": 11455,
"open_id": 11427,
"avg": "14306.79",
"bc_volume": "0.49341081",
"qc_volume": "7053.95",
"timestamp": "2019-08-31T00:00:00",
"open": "14201.49",
"close": "14165.26"
},
{
"min": "14357.14",
"max": "14400.53",
"close_id": 11465,
"open_id": 11457,
"avg": "14371.03",
"bc_volume": "0.1322046",
"qc_volume": "1899.79",
"timestamp": "2019-09-01T00:00:00",
"open": "14357.14",
"close": "14383.19"
},
{
"min": "14369.82",
"max": "14799.27",
"close_id": 11613,
"open_id": 11467,
"avg": "14690.74",
"bc_volume": "13.02046885",
"qc_volume": "191424.51",
"timestamp": "2019-09-02T00:00:00",
"open": "14369.82",
"close": "14799.27"
},
{
"min": "15269.58",
"max": "15832.36",
"close_id": 11671,
"open_id": 11615,
"avg": "15551.72",
"bc_volume": "1.37379458",
"qc_volume": "21390.8",
"timestamp": "2019-09-03T00:00:00",
"open": "15609.79",
"close": "15826.77"
},
{
"min": "15608.95",
"max": "15893.09",
"close_id": 11697,
"open_id": 11673,
"avg": "15694.77",
"bc_volume": "0.41567402",
"qc_volume": "6513.48",
"timestamp": "2019-09-04T00:00:00",
"open": "15893.09",
"close": "15643.95"
},
{
"min": "15472.39",
"max": "15679.98",
"close_id": 11715,
"open_id": 11699,
"avg": "15575.5",
"bc_volume": "0.31710262",
"qc_volume": "4934.71",
"timestamp": "2019-09-05T00:00:00",
"open": "15472.39",
"close": "15665.54"
},
{
"min": "15615.1",
"max": "15868.97",
"close_id": 11737,
"open_id": 11717,
"avg": "15773.66",
"bc_volume": "0.39807812",
"qc_volume": "6263.2",
"timestamp": "2019-09-06T00:00:00",
"open": "15652.36",
"close": "15797.74"
},
{
"min": "15307.43",
"max": "15334.69",
"close_id": 11743,
"open_id": 11739,
"avg": "15319.85",
"bc_volume": "0.33370378",
"qc_volume": "5111.05",
"timestamp": "2019-09-07T00:00:00",
"open": "15307.43",
"close": "15334.69"
},
{
"min": "15169.93",
"max": "15592.08",
"close_id": 11783,
"open_id": 11745,
"avg": "15264.62",
"bc_volume": "11.76727116",
"qc_volume": "178529.32",
"timestamp": "2019-09-08T00:00:00",
"open": "15592.08",
"close": "15169.93"
},
{
"min": "14903.17",
"max": "15337.23",
"close_id": 11799,
"open_id": 11785,
"avg": "15084.12",
"bc_volume": "0.3433661",
"qc_volume": "5157.57",
"timestamp": "2019-09-09T00:00:00",
"open": "15337.23",
"close": "14962.31"
},
{
"min": "14904.98",
"max": "15254.05",
"close_id": 11859,
"open_id": 11801,
"avg": "15072.84",
"bc_volume": "12.06090332",
"qc_volume": "181104.41",
"timestamp": "2019-09-10T00:00:00",
"open": "15052.78",
"close": "15059.07"
},
{
"min": "14500",
"max": "14784.63",
"close_id": 11887,
"open_id": 11861,
"avg": "14657.13",
"bc_volume": "1.06103292",
"qc_volume": "15565.27",
"timestamp": "2019-09-11T00:00:00",
"open": "14574.14",
"close": "14681.22"
},
{
"min": "14667.12",
"max": "14884.39",
"close_id": 11921,
"open_id": 11889,
"avg": "14780",
"bc_volume": "1.44057012",
"qc_volume": "21335.83",
"timestamp": "2019-09-12T00:00:00",
"open": "14717.77",
"close": "14884.39"
},
{
"min": "15077.53",
"max": "15363.29",
"close_id": 11935,
"open_id": 11923,
"avg": "15183.95",
"bc_volume": "0.70850622",
"qc_volume": "10839.22",
"timestamp": "2019-09-13T00:00:00",
"open": "15143.02",
"close": "15077.53"
},
{
"min": "14843.52",
"max": "15132.3",
"close_id": 12017,
"open_id": 11937,
"avg": "14924.62",
"bc_volume": "14.24628885",
"qc_volume": "211973.69",
"timestamp": "2019-09-14T00:00:00",
"open": "14951.24",
"close": "15116.96"
},
{
"min": "15100.36",
"max": "15351.91",
"close_id": 12041,
"open_id": 12019,
"avg": "15165.68",
"bc_volume": "6.4082984",
"qc_volume": "97069.02",
"timestamp": "2019-09-15T00:00:00",
"open": "15160.43",
"close": "15100.36"
},
{
"min": "14952.24",
"max": "15131.61",
"close_id": 12071,
"open_id": 12043,
"avg": "15019.5",
"bc_volume": "2.23722145",
"qc_volume": "33469.98",
"timestamp": "2019-09-16T00:00:00",
"open": "14960.63",
"close": "15003.62"
},
{
"min": "14845",
"max": "14969.74",
"close_id": 12089,
"open_id": 12073,
"avg": "14885.72",
"bc_volume": "5.66389464",
"qc_volume": "84086.02",
"timestamp": "2019-09-17T00:00:00",
"open": "14845",
"close": "14924.4"
},
{
"min": "14962.36",
"max": "15058.79",
"close_id": 12125,
"open_id": 12091,
"avg": "15022.58",
"bc_volume": "1.19138393",
"qc_volume": "17879.5",
"timestamp": "2019-09-18T00:00:00",
"open": "14962.36",
"close": "15050.92"
},
{
"min": "14451.57",
"max": "15030.58",
"close_id": 12181,
"open_id": 12127,
"avg": "14640.46",
"bc_volume": "2.66149969",
"qc_volume": "38800.74",
"timestamp": "2019-09-19T00:00:00",
"open": "15030.58",
"close": "14451.57"
},
{
"min": "14770.47",
"max": "15237.01",
"close_id": 12227,
"open_id": 12183,
"avg": "15165.43",
"bc_volume": "5.92278154",
"qc_volume": "90111.39",
"timestamp": "2019-09-20T00:00:00",
"open": "14770.47",
"close": "15057.99"
},
{
"min": "14771.21",
"max": "14954.07",
"close_id": 12233,
"open_id": 12229,
"avg": "14893.12",
"bc_volume": "0.43758386",
"qc_volume": "6539.46",
"timestamp": "2019-09-21T00:00:00",
"open": "14954.07",
"close": "14771.21"
},
{
"min": "14500",
"max": "14701.69",
"close_id": 12255,
"open_id": 12235,
"avg": "14518.34",
"bc_volume": "4.95491709",
"qc_volume": "71846.7",
"timestamp": "2019-09-22T00:00:00",
"open": "14701.69",
"close": "14500"
},
{
"min": "14593.38",
"max": "14743.75",
"close_id": 12261,
"open_id": 12257,
"avg": "14693.63",
"bc_volume": "0.12215744",
"qc_volume": "1791.95",
"timestamp": "2019-09-23T00:00:00",
"open": "14743.75",
"close": "14593.38"
},
{
"min": "14153.8",
"max": "14721.72",
"close_id": 12293,
"open_id": 12263,
"avg": "14439.09",
"bc_volume": "0.61472035",
"qc_volume": "8850.08",
"timestamp": "2019-09-24T00:00:00",
"open": "14682.01",
"close": "14351.82"
},
{
"min": "12317.6",
"max": "14078",
"close_id": 12349,
"open_id": 12295,
"avg": "12845.31",
"bc_volume": "9.75398808",
"qc_volume": "123483",
"timestamp": "2019-09-25T00:00:00",
"open": "14078",
"close": "12609.37"
},
{
"min": "12300",
"max": "12714.94",
"close_id": 12383,
"open_id": 12351,
"avg": "12599.71",
"bc_volume": "14.27832192",
"qc_volume": "179080",
"timestamp": "2019-09-26T00:00:00",
"open": "12414.26",
"close": "12300"
},
{
"min": "11641.92",
"max": "12085.73",
"close_id": 12409,
"open_id": 12385,
"avg": "11941.54",
"bc_volume": "8.88598431",
"qc_volume": "106152.2",
"timestamp": "2019-09-27T00:00:00",
"open": "11777",
"close": "11968.92"
},
{
"min": "11979.99",
"max": "12282.72",
"close_id": 12413,
"open_id": 12411,
"avg": "12131.36",
"bc_volume": "0.04839101",
"qc_volume": "592.12",
"timestamp": "2019-09-28T00:00:00",
"open": "11979.99",
"close": "12282.72"
},
{
"min": "12026.51",
"max": "12244.38",
"close_id": 12453,
"open_id": 12415,
"avg": "12195.1",
"bc_volume": "6.27001573",
"qc_volume": "76619.78",
"timestamp": "2019-09-29T00:00:00",
"open": "12026.51",
"close": "12152.96"
},
{
"min": "11716.94",
"max": "12019.13",
"close_id": 12483,
"open_id": 12455,
"avg": "11851.08",
"bc_volume": "3.01207761",
"qc_volume": "35336.42",
"timestamp": "2019-09-30T00:00:00",
"open": "11858.87",
"close": "12019.13"
},
{
"min": "12140.42",
"max": "12580.32",
"close_id": 12495,
"open_id": 12485,
"avg": "12407.32",
"bc_volume": "1.15601283",
"qc_volume": "14084.98",
"timestamp": "2019-10-01T00:00:00",
"open": "12359.69",
"close": "12580.32"
},
{
"min": "12315.84",
"max": "12565.87",
"close_id": 12505,
"open_id": 12497,
"avg": "12459.47",
"bc_volume": "0.08297124",
"qc_volume": "1035.86",
"timestamp": "2019-10-02T00:00:00",
"open": "12499.82",
"close": "12359.95"
},
{
"min": "12215",
"max": "12592.12",
"close_id": 12539,
"open_id": 12507,
"avg": "12469.83",
"bc_volume": "0.52725285",
"qc_volume": "6602.76",
"timestamp": "2019-10-03T00:00:00",
"open": "12407.05",
"close": "12380.24"
},
{
"min": "11880.32",
"max": "12140",
"close_id": 12551,
"open_id": 12541,
"avg": "12040.37",
"bc_volume": "0.06015511",
"qc_volume": "720.67",
"timestamp": "2019-10-04T00:00:00",
"open": "12095.1",
"close": "12110.92"
},
{
"min": "11907.11",
"max": "12199.34",
"close_id": 12563,
"open_id": 12553,
"avg": "12094.12",
"bc_volume": "0.08077157",
"qc_volume": "977.98",
"timestamp": "2019-10-05T00:00:00",
"open": "12184.86",
"close": "12075.08"
},
{
"min": "11695.57",
"max": "12167.74",
"close_id": 12575,
"open_id": 12565,
"avg": "11924.48",
"bc_volume": "0.34074572",
"qc_volume": "4021.04",
"timestamp": "2019-10-06T00:00:00",
"open": "12127.31",
"close": "11857.09"
},
{
"min": "11517.24",
"max": "11884.74",
"close_id": 12595,
"open_id": 12577,
"avg": "11695.36",
"bc_volume": "6.2292013",
"qc_volume": "72460.82",
"timestamp": "2019-10-07T00:00:00",
"open": "11728.19",
"close": "11884.74"
},
{
"min": "12006.89",
"max": "12405.15",
"close_id": 12641,
"open_id": 12597,
"avg": "12295.62",
"bc_volume": "0.65976527",
"qc_volume": "8114.74",
"timestamp": "2019-10-08T00:00:00",
"open": "12006.89",
"close": "12302.4"
},
{
"min": "12043.65",
"max": "12320.58",
"close_id": 12675,
"open_id": 12643,
"avg": "12216.83",
"bc_volume": "0.79902769",
"qc_volume": "9758.72",
"timestamp": "2019-10-09T00:00:00",
"open": "12231.03",
"close": "12221.11"
},
{
"min": "12500",
"max": "12914.25",
"close_id": 12693,
"open_id": 12677,
"avg": "12764.8",
"bc_volume": "0.24722612",
"qc_volume": "3128.46",
"timestamp": "2019-10-10T00:00:00",
"open": "12500",
"close": "12537.9"
},
{
"min": "12395.33",
"max": "15002.9",
"close_id": 12769,
"open_id": 12695,
"avg": "12709.18",
"bc_volume": "6.62153413",
"qc_volume": "83906.08",
"timestamp": "2019-10-11T00:00:00",
"open": "12713.88",
"close": "12474.93"
},
{
"min": "12183.39",
"max": "12452.39",
"close_id": 12835,
"open_id": 12771,
"avg": "12323.45",
"bc_volume": "2.88620747",
"qc_volume": "35499.68",
"timestamp": "2019-10-12T00:00:00",
"open": "12235.8",
"close": "12183.39"
},
{
"min": "12237.31",
"max": "12392.09",
"close_id": 12867,
"open_id": 12837,
"avg": "12359.26",
"bc_volume": "0.61174919",
"qc_volume": "7576.9",
"timestamp": "2019-10-13T00:00:00",
"open": "12237.31",
"close": "12379.11"
},
{
"min": "12128.73",
"max": "12458.74",
"close_id": 12923,
"open_id": 12869,
"avg": "12343.34",
"bc_volume": "0.94753277",
"qc_volume": "11717.41",
"timestamp": "2019-10-14T00:00:00",
"open": "12323.34",
"close": "12392.93"
},
{
"min": "12217",
"max": "12531.75",
"close_id": 12965,
"open_id": 12925,
"avg": "12378.15",
"bc_volume": "0.52486876",
"qc_volume": "6525.48",
"timestamp": "2019-10-15T00:00:00",
"open": "12445.24",
"close": "12217"
},
{
"min": "12038.18",
"max": "12324.17",
"close_id": 13023,
"open_id": 12967,
"avg": "12226.56",
"bc_volume": "0.77682236",
"qc_volume": "9501.84",
"timestamp": "2019-10-16T00:00:00",
"open": "12217",
"close": "12038.18"
},
{
"min": "11734.73",
"max": "11922.05",
"close_id": 13059,
"open_id": 13025,
"avg": "11864.86",
"bc_volume": "0.17683656",
"qc_volume": "2097.55",
"timestamp": "2019-10-17T00:00:00",
"open": "11780.94",
"close": "11917.91"
},
{
"min": "11688.8",
"max": "11948.85",
"close_id": 13077,
"open_id": 13061,
"avg": "11802.38",
"bc_volume": "0.15810107",
"qc_volume": "1874.26",
"timestamp": "2019-10-18T00:00:00",
"open": "11948.85",
"close": "11745.29"
},
{
"min": "11547.18",
"max": "11718.53",
"close_id": 13087,
"open_id": 13079,
"avg": "11636.94",
"bc_volume": "0.02891537",
"qc_volume": "336.47",
"timestamp": "2019-10-19T00:00:00",
"open": "11718.53",
"close": "11699.35"
},
{
"min": "11576.31",
"max": "11721.44",
"close_id": 13111,
"open_id": 13091,
"avg": "11642.08",
"bc_volume": "2.30999236",
"qc_volume": "26872.61",
"timestamp": "2019-10-20T00:00:00",
"open": "11631.35",
"close": "11721.44"
},
{
"min": "11932.44",
"max": "12135.58",
"close_id": 13157,
"open_id": 13113,
"avg": "12023.19",
"bc_volume": "3.71822646",
"qc_volume": "44546.18",
"timestamp": "2019-10-21T00:00:00",
"open": "11978.65",
"close": "12088"
},
{
"min": "11868.01",
"max": "12105.24",
"close_id": 13203,
"open_id": 13159,
"avg": "12056.45",
"bc_volume": "0.64853989",
"qc_volume": "7834.84",
"timestamp": "2019-10-22T00:00:00",
"open": "11986.83",
"close": "12093.03"
},
{
"min": "11207",
"max": "12082",
"close_id": 13273,
"open_id": 13205,
"avg": "11723.6",
"bc_volume": "6.44226483",
"qc_volume": "76594.11",
"timestamp": "2019-10-23T00:00:00",
"open": "12070.49",
"close": "11207"
},
{
"min": "10855.18",
"max": "11240.54",
"close_id": 13363,
"open_id": 13275,
"avg": "10983.56",
"bc_volume": "12.50780825",
"qc_volume": "136793.58",
"timestamp": "2019-10-24T00:00:00",
"open": "11021.54",
"close": "11052.15"
},
{
"min": "10810.98",
"max": "11141.71",
"close_id": 13409,
"open_id": 13365,
"avg": "11018.17",
"bc_volume": "1.11072718",
"qc_volume": "12258.26",
"timestamp": "2019-10-25T00:00:00",
"open": "11027.13",
"close": "11076.73"
},
{
"min": "11802.21",
"max": "14315.38",
"close_id": 13589,
"open_id": 13411,
"avg": "13390.62",
"bc_volume": "15.8664931",
"qc_volume": "209615.83",
"timestamp": "2019-10-26T00:00:00",
"open": "11802.21",
"close": "13447.99"
},
{
"min": "13114.92",
"max": "13837.53",
"close_id": 13645,
"open_id": 13591,
"avg": "13466.1",
"bc_volume": "1.57297643",
"qc_volume": "21271.6",
"timestamp": "2019-10-27T00:00:00",
"open": "13360.54",
"close": "13555.85"
},
{
"min": "13651.21",
"max": "14300",
"close_id": 13683,
"open_id": 13647,
"avg": "13974.84",
"bc_volume": "2.6285737",
"qc_volume": "36359.67",
"timestamp": "2019-10-28T00:00:00",
"open": "14200",
"close": "13651.21"
},
{
"min": "13363.14",
"max": "13922.03",
"close_id": 13781,
"open_id": 13685,
"avg": "13718.38",
"bc_volume": "11.29035437",
"qc_volume": "153989.29",
"timestamp": "2019-10-29T00:00:00",
"open": "13806.55",
"close": "13823.5"
},
{
"min": "13092.44",
"max": "13919.9",
"close_id": 13833,
"open_id": 13783,
"avg": "13441.85",
"bc_volume": "5.83280171",
"qc_volume": "77951.91",
"timestamp": "2019-10-30T00:00:00",
"open": "13919.9",
"close": "13454.02"
},
{
"min": "13190.72",
"max": "13654.96",
"close_id": 13859,
"open_id": 13835,
"avg": "13323.96",
"bc_volume": "0.37720563",
"qc_volume": "5028.19",
"timestamp": "2019-10-31T00:00:00",
"open": "13427.16",
"close": "13654.96"
},
{
"min": "13100.46",
"max": "13586.35",
"close_id": 13903,
"open_id": 13861,
"avg": "13343.78",
"bc_volume": "1.36971111",
"qc_volume": "18281.27",
"timestamp": "2019-11-01T00:00:00",
"open": "13570.64",
"close": "13317.63"
},
{
"min": "13467.85",
"max": "13503.99",
"close_id": 13911,
"open_id": 13905,
"avg": "13480.08",
"bc_volume": "0.09494539",
"qc_volume": "1279.99",
"timestamp": "2019-11-02T00:00:00",
"open": "13472.52",
"close": "13503.99"
},
{
"min": "13656.36",
"max": "13656.36",
"close_id": 13913,
"open_id": 13913,
"avg": "13656.36",
"bc_volume": "0.05814141",
"qc_volume": "794",
"timestamp": "2019-11-03T00:00:00",
"open": "13656.36",
"close": "13656.36"
},
{
"min": "13272",
"max": "13524.89",
"close_id": 13945,
"open_id": 13915,
"avg": "13396.92",
"bc_volume": "1.3673606",
"qc_volume": "18309.4",
"timestamp": "2019-11-04T00:00:00",
"open": "13272",
"close": "13524.89"
},
{
"min": "13283.89",
"max": "13814.8",
"close_id": 13981,
"open_id": 13947,
"avg": "13493.17",
"bc_volume": "1.46360127",
"qc_volume": "19824.42",
"timestamp": "2019-11-05T00:00:00",
"open": "13558.82",
"close": "13611.54"
},
{
"min": "13400.57",
"max": "13958.99",
"close_id": 14017,
"open_id": 13983,
"avg": "13690.8",
"bc_volume": "0.77802679",
"qc_volume": "10660.6",
"timestamp": "2019-11-06T00:00:00",
"open": "13735.92",
"close": "13681.6"
},
{
"min": "13400.26",
"max": "13707.4",
"close_id": 14051,
"open_id": 14019,
"avg": "13551.46",
"bc_volume": "0.74425612",
"qc_volume": "10136.39",
"timestamp": "2019-11-07T00:00:00",
"open": "13692.14",
"close": "13400.26"
},
{
"min": "13138.35",
"max": "13493.68",
"close_id": 14077,
"open_id": 14053,
"avg": "13316.23",
"bc_volume": "0.62334484",
"qc_volume": "8262.75",
"timestamp": "2019-11-08T00:00:00",
"open": "13243.27",
"close": "13138.35"
},
{
"min": "12829.61",
"max": "12965.8",
"close_id": 14087,
"open_id": 14079,
"avg": "12887.95",
"bc_volume": "0.08922903",
"qc_volume": "1148.28",
"timestamp": "2019-11-09T00:00:00",
"open": "12829.61",
"close": "12965.8"
},
{
"min": "12944.27",
"max": "12991.36",
"close_id": 14095,
"open_id": 14089,
"avg": "12968.36",
"bc_volume": "0.30604495",
"qc_volume": "3970.24",
"timestamp": "2019-11-10T00:00:00",
"open": "12944.27",
"close": "12985.67"
},
{
"min": "12729.88",
"max": "13417.04",
"close_id": 14139,
"open_id": 14097,
"avg": "13043.85",
"bc_volume": "1.34188387",
"qc_volume": "17529.09",
"timestamp": "2019-11-11T00:00:00",
"open": "13026.81",
"close": "12759.41"
},
{
"min": "12808.23",
"max": "12924.79",
"close_id": 14179,
"open_id": 14141,
"avg": "12859.15",
"bc_volume": "1.01736812",
"qc_volume": "13084.65",
"timestamp": "2019-11-12T00:00:00",
"open": "12875.15",
"close": "12809.35"
},
{
"min": "12730.77",
"max": "12945.17",
"close_id": 14233,
"open_id": 14181,
"avg": "12869.55",
"bc_volume": "1.29133464",
"qc_volume": "16628.02",
"timestamp": "2019-11-13T00:00:00",
"open": "12854.97",
"close": "12876.8"
},
{
"min": "12810.94",
"max": "12939.03",
"close_id": 14265,
"open_id": 14235,
"avg": "12894.21",
"bc_volume": "0.80025776",
"qc_volume": "10307.53",
"timestamp": "2019-11-14T00:00:00",
"open": "12909.03",
"close": "12939.03"
},
{
"min": "12473.92",
"max": "12851.12",
"close_id": 14307,
"open_id": 14267,
"avg": "12734.06",
"bc_volume": "1.87174464",
"qc_volume": "23865.89",
"timestamp": "2019-11-15T00:00:00",
"open": "12851.12",
"close": "12825.82"
},
{
"min": "12339.89",
"max": "12576.41",
"close_id": 14333,
"open_id": 14309,
"avg": "12513.94",
"bc_volume": "0.21574326",
"qc_volume": "2707.67",
"timestamp": "2019-11-16T00:00:00",
"open": "12339.89",
"close": "12534.75"
},
{
"min": "12253.44",
"max": "12558.64",
"close_id": 14353,
"open_id": 14335,
"avg": "12406.11",
"bc_volume": "0.48422523",
"qc_volume": "6045.88",
"timestamp": "2019-11-17T00:00:00",
"open": "12558.64",
"close": "12518.99"
},
{
"min": "12488.93",
"max": "12683.82",
"close_id": 14375,
"open_id": 14355,
"avg": "12530.74",
"bc_volume": "0.51685742",
"qc_volume": "6471.6",
"timestamp": "2019-11-18T00:00:00",
"open": "12683.82",
"close": "12489.49"
},
{
"min": "11881.35",
"max": "12271.61",
"close_id": 14435,
"open_id": 14377,
"avg": "12058.19",
"bc_volume": "3.22647908",
"qc_volume": "38975.73",
"timestamp": "2019-11-19T00:00:00",
"open": "12152.47",
"close": "11911.54"
},
{
"min": "11743.34",
"max": "12063.02",
"close_id": 14505,
"open_id": 14437,
"avg": "11913.19",
"bc_volume": "2.29298702",
"qc_volume": "27417.18",
"timestamp": "2019-11-20T00:00:00",
"open": "11973.26",
"close": "11776.28"
},
{
"min": "11644.6",
"max": "12010.78",
"close_id": 14559,
"open_id": 14507,
"avg": "11886.21",
"bc_volume": "2.09462653",
"qc_volume": "24828.36",
"timestamp": "2019-11-21T00:00:00",
"open": "11998.71",
"close": "11644.6"
},
{
"min": "10500.21",
"max": "15000",
"close_id": 14615,
"open_id": 14561,
"avg": "11666.87",
"bc_volume": "2.30367126",
"qc_volume": "27265.62",
"timestamp": "2019-11-22T00:00:00",
"open": "11550.38",
"close": "10500.21"
},
{
"min": "10358.83",
"max": "11945.38",
"close_id": 14727,
"open_id": 14617,
"avg": "10894.17",
"bc_volume": "6.6463331",
"qc_volume": "72611.02",
"timestamp": "2019-11-23T00:00:00",
"open": "10469.35",
"close": "10664.64"
},
{
"min": "10524.37",
"max": "10940.59",
"close_id": 14759,
"open_id": 14729,
"avg": "10769.86",
"bc_volume": "0.54332525",
"qc_volume": "5843.12",
"timestamp": "2019-11-24T00:00:00",
"open": "10799.65",
"close": "10622.88"
},
{
"min": "9712.64",
"max": "10507.1",
"close_id": 14811,
"open_id": 14771,
"avg": "9966.37",
"bc_volume": "1.66293692",
"qc_volume": "16536.39",
"timestamp": "2019-11-25T00:00:00",
"open": "10505.07",
"close": "10327.14"
},
{
"min": "10629.01",
"max": "10893.4",
"close_id": 14831,
"open_id": 14813,
"avg": "10732.3",
"bc_volume": "0.29308029",
"qc_volume": "3148.36",
"timestamp": "2019-11-26T00:00:00",
"open": "10766.81",
"close": "10878.86"
},
{
"min": "10430.59",
"max": "10799.51",
"close_id": 14853,
"open_id": 14833,
"avg": "10551.42",
"bc_volume": "0.28295008",
"qc_volume": "2997.24",
"timestamp": "2019-11-27T00:00:00",
"open": "10599.69",
"close": "10799.51"
},
{
"min": "10931.3",
"max": "11293.59",
"close_id": 14883,
"open_id": 14855,
"avg": "11111.74",
"bc_volume": "1.15255476",
"qc_volume": "12781.96",
"timestamp": "2019-11-28T00:00:00",
"open": "11293.59",
"close": "10951.89"
},
{
"min": "10975.63",
"max": "11552.44",
"close_id": 14993,
"open_id": 14885,
"avg": "11163.84",
"bc_volume": "5.603399",
"qc_volume": "62583.08",
"timestamp": "2019-11-29T00:00:00",
"open": "11161.56",
"close": "11360.18"
},
{
"min": "11343.6",
"max": "11624.29",
"close_id": 15019,
"open_id": 14995,
"avg": "11463.86",
"bc_volume": "4.46287032",
"qc_volume": "51110.59",
"timestamp": "2019-11-30T00:00:00",
"open": "11362.47",
"close": "11503.33"
},
{
"min": "10826.85",
"max": "11400",
"close_id": 15159,
"open_id": 15021,
"avg": "11088.25",
"bc_volume": "10.10944085",
"qc_volume": "112103.39",
"timestamp": "2019-12-01T00:00:00",
"open": "11394.1",
"close": "10877.38"
},
{
"min": "10644.49",
"max": "10933.67",
"close_id": 15185,
"open_id": 15161,
"avg": "10848.49",
"bc_volume": "0.97284185",
"qc_volume": "10479.36",
"timestamp": "2019-12-02T00:00:00",
"open": "10913.42",
"close": "10738.14"
},
{
"min": "10733.23",
"max": "10740.05",
"close_id": 15203,
"open_id": 15187,
"avg": "10734.85",
"bc_volume": "0.36763415",
"qc_volume": "3946.38",
"timestamp": "2019-12-03T00:00:00",
"open": "10733.33",
"close": "10740.04"
},
{
"min": "10417.13",
"max": "11000",
"close_id": 15219,
"open_id": 15205,
"avg": "10565.13",
"bc_volume": "1.14504843",
"qc_volume": "12093.34",
"timestamp": "2019-12-04T00:00:00",
"open": "10421.17",
"close": "11000"
},
{
"min": "10431.33",
"max": "11200",
"close_id": 15269,
"open_id": 15221,
"avg": "10718.49",
"bc_volume": "4.18496879",
"qc_volume": "44919.63",
"timestamp": "2019-12-05T00:00:00",
"open": "10847.79",
"close": "10812.63"
},
{
"min": "10701.85",
"max": "10918.21",
"close_id": 15313,
"open_id": 15271,
"avg": "10830.18",
"bc_volume": "0.84544945",
"qc_volume": "9166.49",
"timestamp": "2019-12-06T00:00:00",
"open": "10783.06",
"close": "10824.75"
},
{
"min": "10794.44",
"max": "11133.26",
"close_id": 15341,
"open_id": 15319,
"avg": "11002.8",
"bc_volume": "3.77759093",
"qc_volume": "41490.26",
"timestamp": "2019-12-07T00:00:00",
"open": "10993.76",
"close": "11001.37"
},
{
"min": "10943.27",
"max": "11059.37",
"close_id": 15357,
"open_id": 15343,
"avg": "10979.51",
"bc_volume": "1.03373564",
"qc_volume": "11336.24",
"timestamp": "2019-12-08T00:00:00",
"open": "11001.37",
"close": "10943.27"
},
{
"min": "10910.58",
"max": "11100.24",
"close_id": 15365,
"open_id": 15359,
"avg": "10997.29",
"bc_volume": "0.2230342",
"qc_volume": "2453.26",
"timestamp": "2019-12-09T00:00:00",
"open": "11100.24",
"close": "11066"
},
{
"min": "10780.97",
"max": "10856.61",
"close_id": 15389,
"open_id": 15367,
"avg": "10834.49",
"bc_volume": "0.45691664",
"qc_volume": "4954.61",
"timestamp": "2019-12-10T00:00:00",
"open": "10817.81",
"close": "10847.25"
},
{
"min": "10500",
"max": "10855.33",
"close_id": 15499,
"open_id": 15391,
"avg": "10663.53",
"bc_volume": "6.87284302",
"qc_volume": "73193.07",
"timestamp": "2019-12-11T00:00:00",
"open": "10855.33",
"close": "10682.17"
},
{
"min": "10293.04",
"max": "10674.49",
"close_id": 15525,
"open_id": 15501,
"avg": "10512.46",
"bc_volume": "0.35621689",
"qc_volume": "3746.41",
"timestamp": "2019-12-12T00:00:00",
"open": "10674.49",
"close": "10491.52"
},
{
"min": "10481.28",
"max": "10574.51",
"close_id": 15575,
"open_id": 15527,
"avg": "10531.08",
"bc_volume": "1.32103728",
"qc_volume": "13894.42",
"timestamp": "2019-12-13T00:00:00",
"open": "10558.6",
"close": "10574.51"
},
{
"min": "10552.23",
"max": "10718.12",
"close_id": 15593,
"open_id": 15577,
"avg": "10690.94",
"bc_volume": "1.24759913",
"qc_volume": "13345.67",
"timestamp": "2019-12-14T00:00:00",
"open": "10705.14",
"close": "10552.23"
},
{
"min": "10254.72",
"max": "10503.47",
"close_id": 15609,
"open_id": 15595,
"avg": "10373.78",
"bc_volume": "0.37359759",
"qc_volume": "3868.38",
"timestamp": "2019-12-15T00:00:00",
"open": "10397.56",
"close": "10448.07"
},
{
"min": "10347.31",
"max": "10410.97",
"close_id": 15629,
"open_id": 15611,
"avg": "10382.91",
"bc_volume": "0.82822217",
"qc_volume": "8597.22",
"timestamp": "2019-12-16T00:00:00",
"open": "10405.53",
"close": "10371.74"
},
{
"min": "9977.67",
"max": "11113.42",
"close_id": 15681,
"open_id": 15631,
"avg": "10248.3",
"bc_volume": "2.59004039",
"qc_volume": "26381.62",
"timestamp": "2019-12-17T00:00:00",
"open": "10428.31",
"close": "10195.91"
},
{
"min": "9600",
"max": "10680.4",
"close_id": 15717,
"open_id": 15683,
"avg": "9912.55",
"bc_volume": "1.54972685",
"qc_volume": "15211.22",
"timestamp": "2019-12-18T00:00:00",
"open": "9750",
"close": "9600"
},
{
"min": "9996.15",
"max": "10864.8",
"close_id": 15737,
"open_id": 15719,
"avg": "10463.91",
"bc_volume": "0.72230003",
"qc_volume": "7556.67",
"timestamp": "2019-12-19T00:00:00",
"open": "10030.54",
"close": "10566.73"
},
{
"min": "10451.64",
"max": "10533.68",
"close_id": 15761,
"open_id": 15739,
"avg": "10480.91",
"bc_volume": "0.77372809",
"qc_volume": "8108.62",
"timestamp": "2019-12-20T00:00:00",
"open": "10507.87",
"close": "10531.46"
},
{
"min": "10352.69",
"max": "10792.27",
"close_id": 15801,
"open_id": 15763,
"avg": "10554.4",
"bc_volume": "1.45297538",
"qc_volume": "15267.12",
"timestamp": "2019-12-21T00:00:00",
"open": "10352.69",
"close": "10498.87"
},
{
"min": "10306.5",
"max": "10733.75",
"close_id": 15819,
"open_id": 15803,
"avg": "10505.91",
"bc_volume": "0.05027499",
"qc_volume": "528.65",
"timestamp": "2019-12-22T00:00:00",
"open": "10498.73",
"close": "10306.5"
},
{
"min": "10499.9",
"max": "11200",
"close_id": 15853,
"open_id": 15823,
"avg": "10895.89",
"bc_volume": "0.56309497",
"qc_volume": "6111.79",
"timestamp": "2019-12-23T00:00:00",
"open": "10499.9",
"close": "11069.42"
},
{
"min": "10649.54",
"max": "10783.02",
"close_id": 15873,
"open_id": 15855,
"avg": "10722.36",
"bc_volume": "0.71995883",
"qc_volume": "7744.16",
"timestamp": "2019-12-24T00:00:00",
"open": "10783.02",
"close": "10733.93"
},
{
"min": "10547.8",
"max": "10559.26",
"close_id": 15881,
"open_id": 15877,
"avg": "10555.33",
"bc_volume": "0.03808635",
"qc_volume": "401.94",
"timestamp": "2019-12-25T00:00:00",
"open": "10559.26",
"close": "10547.8"
},
{
"min": "10484.87",
"max": "10519.03",
"close_id": 15893,
"open_id": 15885,
"avg": "10495.76",
"bc_volume": "0.08514193",
"qc_volume": "893.42",
"timestamp": "2019-12-26T00:00:00",
"open": "10519.03",
"close": "10489.56"
},
{
"min": "10427.1",
"max": "10498.02",
"close_id": 15915,
"open_id": 15895,
"avg": "10451.21",
"bc_volume": "0.41586741",
"qc_volume": "4341.25",
"timestamp": "2019-12-27T00:00:00",
"open": "10498.02",
"close": "10494.76"
},
{
"min": "10524.37",
"max": "10581.74",
"close_id": 15937,
"open_id": 15923,
"avg": "10551.31",
"bc_volume": "0.50434842",
"qc_volume": "5314.72",
"timestamp": "2019-12-28T00:00:00",
"open": "10525.12",
"close": "10580.77"
},
{
"min": "10371.47",
"max": "10629.1",
"close_id": 15965,
"open_id": 15941,
"avg": "10460.95",
"bc_volume": "0.71659968",
"qc_volume": "7471.57",
"timestamp": "2019-12-29T00:00:00",
"open": "10371.47",
"close": "10629.1"
},
{
"min": "10604.79",
"max": "10745.77",
"close_id": 15981,
"open_id": 15969,
"avg": "10646.85",
"bc_volume": "0.34993141",
"qc_volume": "3725.54",
"timestamp": "2019-12-30T00:00:00",
"open": "10745.77",
"close": "10656.8"
},
{
"min": "10250",
"max": "10456.05",
"close_id": 16011,
"open_id": 15985,
"avg": "10400.21",
"bc_volume": "1.15804408",
"qc_volume": "12033.12",
"timestamp": "2019-12-31T00:00:00",
"open": "10422.09",
"close": "10250"
},
{
"min": "10293.06",
"max": "10432.2",
"close_id": 16039,
"open_id": 16013,
"avg": "10360.49",
"bc_volume": "0.79153061",
"qc_volume": "8202.42",
"timestamp": "2020-01-01T00:00:00",
"open": "10432.2",
"close": "10329.69"
},
{
"min": "10150",
"max": "10421.19",
"close_id": 16049,
"open_id": 16041,
"avg": "10251.75",
"bc_volume": "0.31454929",
"qc_volume": "3201.36",
"timestamp": "2020-01-02T00:00:00",
"open": "10167.39",
"close": "10421.19"
},
{
"min": "10059.55",
"max": "10594.68",
"close_id": 16107,
"open_id": 16053,
"avg": "10286",
"bc_volume": "6.13842799",
"qc_volume": "63059.33",
"timestamp": "2020-01-03T00:00:00",
"open": "10120.39",
"close": "10594.14"
},
{
"min": "10553.71",
"max": "10663.6",
"close_id": 16117,
"open_id": 16109,
"avg": "10636.13",
"bc_volume": "0.1714793",
"qc_volume": "1828.07",
"timestamp": "2020-01-04T00:00:00",
"open": "10553.71",
"close": "10663.6"
},
{
"min": "10582.04",
"max": "10870.35",
"close_id": 16143,
"open_id": 16119,
"avg": "10707.88",
"bc_volume": "0.54768013",
"qc_volume": "5838.39",
"timestamp": "2020-01-05T00:00:00",
"open": "10806.52",
"close": "10631.11"
},
{
"min": "10690.5",
"max": "10961.38",
"close_id": 16155,
"open_id": 16145,
"avg": "10856.7",
"bc_volume": "0.31927163",
"qc_volume": "3440.5",
"timestamp": "2020-01-06T00:00:00",
"open": "10695.93",
"close": "10925.16"
},
{
"min": "10942.56",
"max": "11601.76",
"close_id": 16195,
"open_id": 16161,
"avg": "11348.32",
"bc_volume": "0.95845693",
"qc_volume": "10829.67",
"timestamp": "2020-01-07T00:00:00",
"open": "10942.56",
"close": "11601.76"
},
{
"min": "11526.09",
"max": "12424.1",
"close_id": 16227,
"open_id": 16197,
"avg": "11867.88",
"bc_volume": "1.43064878",
"qc_volume": "17024.05",
"timestamp": "2020-01-08T00:00:00",
"open": "11585.08",
"close": "12237.99"
},
{
"min": "11475.32",
"max": "11813.43",
"close_id": 16247,
"open_id": 16233,
"avg": "11633.08",
"bc_volume": "0.36771089",
"qc_volume": "4289.38",
"timestamp": "2020-01-09T00:00:00",
"open": "11813.43",
"close": "11541.88"
},
{
"min": "11287.1",
"max": "11509.98",
"close_id": 16261,
"open_id": 16251,
"avg": "11421.9",
"bc_volume": "0.21676448",
"qc_volume": "2476.42",
"timestamp": "2020-01-10T00:00:00",
"open": "11400",
"close": "11455.39"
},
{
"min": "11626.71",
"max": "11985.49",
"close_id": 16275,
"open_id": 16263,
"avg": "11788.39",
"bc_volume": "0.3067406",
"qc_volume": "3629.19",
"timestamp": "2020-01-11T00:00:00",
"open": "11744.07",
"close": "11630.23"
},
{
"min": "11640.34",
"max": "11990.85",
"close_id": 16301,
"open_id": 16277,
"avg": "11801.24",
"bc_volume": "0.38968776",
"qc_volume": "4600.97",
"timestamp": "2020-01-12T00:00:00",
"open": "11929.51",
"close": "11769.14"
},
{
"min": "11787.73",
"max": "11929.69",
"close_id": 16317,
"open_id": 16303,
"avg": "11843.54",
"bc_volume": "0.34362176",
"qc_volume": "4062.83",
"timestamp": "2020-01-13T00:00:00",
"open": "11869.83",
"close": "11787.73"
},
{
"min": "11847.83",
"max": "12450.29",
"close_id": 16359,
"open_id": 16319,
"avg": "12187.91",
"bc_volume": "0.73207868",
"qc_volume": "8898.74",
"timestamp": "2020-01-14T00:00:00",
"open": "11847.83",
"close": "12298.44"
},
{
"min": "12345.47",
"max": "12795.62",
"close_id": 16377,
"open_id": 16361,
"avg": "12625.01",
"bc_volume": "0.69444584",
"qc_volume": "8801.32",
"timestamp": "2020-01-15T00:00:00",
"open": "12499.67",
"close": "12345.47"
},
{
"min": "12595.74",
"max": "12678.59",
"close_id": 16397,
"open_id": 16383,
"avg": "12626.85",
"bc_volume": "0.19724885",
"qc_volume": "2490.31",
"timestamp": "2020-01-16T00:00:00",
"open": "12678.59",
"close": "12626.59"
},
{
"min": "12532.3",
"max": "12842.6",
"close_id": 16493,
"open_id": 16401,
"avg": "12747.88",
"bc_volume": "3.17653014",
"qc_volume": "40528.53",
"timestamp": "2020-01-17T00:00:00",
"open": "12703.58",
"close": "12842.6"
},
{
"min": "12842.6",
"max": "13004.28",
"close_id": 16513,
"open_id": 16495,
"avg": "12876.12",
"bc_volume": "1.00138341",
"qc_volume": "12880.96",
"timestamp": "2020-01-18T00:00:00",
"open": "12842.6",
"close": "13004.28"
},
{
"min": "13029.36",
"max": "13385.25",
"close_id": 16543,
"open_id": 16515,
"avg": "13167.07",
"bc_volume": "3.66369171",
"qc_volume": "48158.67",
"timestamp": "2020-01-19T00:00:00",
"open": "13077.4",
"close": "13385.25"
},
{
"min": "12477.35",
"max": "12780.03",
"close_id": 16563,
"open_id": 16545,
"avg": "12604.09",
"bc_volume": "0.98110771",
"qc_volume": "12371.68",
"timestamp": "2020-01-20T00:00:00",
"open": "12750.56",
"close": "12780.03"
},
{
"min": "12465.46",
"max": "12865.52",
"close_id": 16591,
"open_id": 16565,
"avg": "12719.98",
"bc_volume": "0.40834162",
"qc_volume": "5179.37",
"timestamp": "2020-01-21T00:00:00",
"open": "12803.05",
"close": "12782.81"
},
{
"min": "12716.28",
"max": "12973.71",
"close_id": 16635,
"open_id": 16593,
"avg": "12770.91",
"bc_volume": "3.37514863",
"qc_volume": "43003.42",
"timestamp": "2020-01-22T00:00:00",
"open": "12886.12",
"close": "12780.92"
},
{
"min": "12479.43",
"max": "12801.33",
"close_id": 16651,
"open_id": 16637,
"avg": "12632.72",
"bc_volume": "0.29295923",
"qc_volume": "3713.62",
"timestamp": "2020-01-23T00:00:00",
"open": "12784.31",
"close": "12576.73"
},
{
"min": "12190.99",
"max": "12362.88",
"close_id": 16667,
"open_id": 16653,
"avg": "12273.74",
"bc_volume": "0.42295645",
"qc_volume": "5192.08",
"timestamp": "2020-01-24T00:00:00",
"open": "12362.88",
"close": "12190.99"
},
{
"min": "12280.24",
"max": "12568.96",
"close_id": 16683,
"open_id": 16669,
"avg": "12451.01",
"bc_volume": "0.28253334",
"qc_volume": "3488.49",
"timestamp": "2020-01-25T00:00:00",
"open": "12568.96",
"close": "12311.61"
},
{
"min": "12295.92",
"max": "12563.1",
"close_id": 16701,
"open_id": 16685,
"avg": "12433.9",
"bc_volume": "0.3265086",
"qc_volume": "4057.56",
"timestamp": "2020-01-26T00:00:00",
"open": "12295.92",
"close": "12563.1"
},
{
"min": "12494.38",
"max": "12914.6",
"close_id": 16717,
"open_id": 16703,
"avg": "12638.18",
"bc_volume": "0.29641724",
"qc_volume": "3735.6",
"timestamp": "2020-01-27T00:00:00",
"open": "12531.26",
"close": "12914.6"
},
{
"min": "12914.6",
"max": "13537.12",
"close_id": 16749,
"open_id": 16719,
"avg": "13276.66",
"bc_volume": "1.73570477",
"qc_volume": "23048.69",
"timestamp": "2020-01-28T00:00:00",
"open": "12914.6",
"close": "13267.76"
},
{
"min": "13537.69",
"max": "13962.22",
"close_id": 16789,
"open_id": 16751,
"avg": "13785.09",
"bc_volume": "0.70675192",
"qc_volume": "9763.6",
"timestamp": "2020-01-29T00:00:00",
"open": "13537.69",
"close": "13772.82"
},
{
"min": "13582.73",
"max": "14015.47",
"close_id": 16823,
"open_id": 16791,
"avg": "13801.06",
"bc_volume": "1.30272071",
"qc_volume": "17944.15",
"timestamp": "2020-01-30T00:00:00",
"open": "13892.72",
"close": "14002.65"
},
{
"min": "13849.98",
"max": "14303.66",
"close_id": 16859,
"open_id": 16827,
"avg": "14013.87",
"bc_volume": "0.65860403",
"qc_volume": "9236.67",
"timestamp": "2020-01-31T00:00:00",
"open": "14155.01",
"close": "13974.11"
},
{
"min": "13860.06",
"max": "14164.48",
"close_id": 16879,
"open_id": 16861,
"avg": "14019.02",
"bc_volume": "0.08721165",
"qc_volume": "1217.8",
"timestamp": "2020-02-01T00:00:00",
"open": "13945.15",
"close": "13860.06"
},
{
"min": "14057.97",
"max": "14176.76",
"close_id": 16887,
"open_id": 16883,
"avg": "14123.01",
"bc_volume": "0.07892395",
"qc_volume": "1116.98",
"timestamp": "2020-02-02T00:00:00",
"open": "14057.97",
"close": "14134.3"
},
{
"min": "14119.14",
"max": "14453.56",
"close_id": 16915,
"open_id": 16889,
"avg": "14327.17",
"bc_volume": "2.1210557",
"qc_volume": "30561.45",
"timestamp": "2020-02-03T00:00:00",
"open": "14375.8",
"close": "14119.14"
},
{
"min": "13560.41",
"max": "14170.77",
"close_id": 16945,
"open_id": 16917,
"avg": "13990.92",
"bc_volume": "1.34122949",
"qc_volume": "18761.02",
"timestamp": "2020-02-04T00:00:00",
"open": "14064.13",
"close": "13713.79"
},
{
"min": "13639.87",
"max": "14213.63",
"close_id": 16983,
"open_id": 16947,
"avg": "13835.14",
"bc_volume": "1.96161141",
"qc_volume": "27173.18",
"timestamp": "2020-02-05T00:00:00",
"open": "13753.41",
"close": "14213.63"
},
{
"min": "14397.62",
"max": "14510.5",
"close_id": 17009,
"open_id": 16985,
"avg": "14457.53",
"bc_volume": "0.33646781",
"qc_volume": "4865.96",
"timestamp": "2020-02-06T00:00:00",
"open": "14510.5",
"close": "14461.75"
},
{
"min": "14391.59",
"max": "14873.62",
"close_id": 17073,
"open_id": 17013,
"avg": "14570.19",
"bc_volume": "2.49601127",
"qc_volume": "36251.42",
"timestamp": "2020-02-07T00:00:00",
"open": "14712.27",
"close": "14514.93"
},
{
"min": "14709.15",
"max": "14863.63",
"close_id": 17091,
"open_id": 17077,
"avg": "14793.35",
"bc_volume": "0.23843474",
"qc_volume": "3533.52",
"timestamp": "2020-02-08T00:00:00",
"open": "14863.63",
"close": "14709.15"
},
{
"min": "14709.15",
"max": "15338.64",
"close_id": 17147,
"open_id": 17093,
"avg": "14873.69",
"bc_volume": "2.26860334",
"qc_volume": "33508.82",
"timestamp": "2020-02-09T00:00:00",
"open": "14709.15",
"close": "15298.88"
},
{
"min": "14575.26",
"max": "15389.99",
"close_id": 17189,
"open_id": 17149,
"avg": "14987.27",
"bc_volume": "2.09843291",
"qc_volume": "31412.55",
"timestamp": "2020-02-10T00:00:00",
"open": "15298.88",
"close": "14688.74"
},
{
"min": "14480.64",
"max": "14850",
"close_id": 17231,
"open_id": 17191,
"avg": "14684.84",
"bc_volume": "0.89927833",
"qc_volume": "13260.63",
"timestamp": "2020-02-11T00:00:00",
"open": "14813.78",
"close": "14699.62"
},
{
"min": "15094.93",
"max": "15611.89",
"close_id": 17341,
"open_id": 17237,
"avg": "15295.54",
"bc_volume": "2.36979459",
"qc_volume": "36311.45",
"timestamp": "2020-02-12T00:00:00",
"open": "15094.93",
"close": "15483.92"
},
{
"min": "15328.28",
"max": "15657.2",
"close_id": 17381,
"open_id": 17353,
"avg": "15466.01",
"bc_volume": "0.78630913",
"qc_volume": "12145.76",
"timestamp": "2020-02-13T00:00:00",
"open": "15328.28",
"close": "15347.19"
},
{
"min": "15046.17",
"max": "15477.09",
"close_id": 17433,
"open_id": 17391,
"avg": "15290.69",
"bc_volume": "3.03090217",
"qc_volume": "46326.51",
"timestamp": "2020-02-14T00:00:00",
"open": "15240",
"close": "15416.08"
},
{
"min": "15428",
"max": "15590.64",
"close_id": 17461,
"open_id": 17441,
"avg": "15511.63",
"bc_volume": "1.12271875",
"qc_volume": "17389.01",
"timestamp": "2020-02-15T00:00:00",
"open": "15565.96",
"close": "15428"
},
{
"min": "14720.47",
"max": "15028.99",
"close_id": 17491,
"open_id": 17465,
"avg": "14874.27",
"bc_volume": "0.46485395",
"qc_volume": "6912.45",
"timestamp": "2020-02-16T00:00:00",
"open": "14875.87",
"close": "15028.99"
},
{
"min": "14500",
"max": "14995.67",
"close_id": 17551,
"open_id": 17497,
"avg": "14697.29",
"bc_volume": "1.07975539",
"qc_volume": "15747.87",
"timestamp": "2020-02-17T00:00:00",
"open": "14995.67",
"close": "14535.37"
},
{
"min": "14254.08",
"max": "14930.47",
"close_id": 17617,
"open_id": 17553,
"avg": "14615.39",
"bc_volume": "1.43841721",
"qc_volume": "20933.06",
"timestamp": "2020-02-18T00:00:00",
"open": "14365.21",
"close": "14802.59"
},
{
"min": "15157.22",
"max": "15453.08",
"close_id": 17660,
"open_id": 17629,
"avg": "15319.49",
"bc_volume": "0.71154994",
"qc_volume": "10907.55",
"timestamp": "2020-02-19T00:00:00",
"open": "15389.35",
"close": "15157.22"
},
{
"min": "14503.62",
"max": "15407.1",
"close_id": 17740,
"open_id": 17664,
"avg": "14631.93",
"bc_volume": "1.74859039",
"qc_volume": "25549.34",
"timestamp": "2020-02-20T00:00:00",
"open": "15407.1",
"close": "14602.9"
},
{
"min": "14700.02",
"max": "14893.51",
"close_id": 17758,
"open_id": 17748,
"avg": "14787.14",
"bc_volume": "0.3467179",
"qc_volume": "5123.79",
"timestamp": "2020-02-21T00:00:00",
"open": "14700.02",
"close": "14893.51"
},
{
"min": "14663.71",
"max": "14886.28",
"close_id": 17779,
"open_id": 17760,
"avg": "14751.75",
"bc_volume": "0.04844796",
"qc_volume": "714.69",
"timestamp": "2020-02-22T00:00:00",
"open": "14886.28",
"close": "14663.71"
},
{
"min": "15065.89",
"max": "15065.89",
"close_id": 17781,
"open_id": 17781,
"avg": "15065.89",
"bc_volume": "0.05",
"qc_volume": "753.29",
"timestamp": "2020-02-23T00:00:00",
"open": "15065.89",
"close": "15065.89"
},
{
"min": "14755.58",
"max": "15160",
"close_id": 17823,
"open_id": 17783,
"avg": "14887.79",
"bc_volume": "0.59401596",
"qc_volume": "8811.39",
"timestamp": "2020-02-24T00:00:00",
"open": "15021.32",
"close": "14933.38"
},
{
"min": "14544.03",
"max": "14768.89",
"close_id": 17871,
"open_id": 17825,
"avg": "14612.54",
"bc_volume": "1.84161339",
"qc_volume": "26892.13",
"timestamp": "2020-02-25T00:00:00",
"open": "14729.83",
"close": "14768.89"
},
{
"min": "13766.08",
"max": "14451.02",
"close_id": 17940,
"open_id": 17883,
"avg": "14022.15",
"bc_volume": "1.56686953",
"qc_volume": "21945.78",
"timestamp": "2020-02-26T00:00:00",
"open": "14451.02",
"close": "14110.05"
},
{
"min": "13497.83",
"max": "13800",
"close_id": 18014,
"open_id": 17950,
"avg": "13612.29",
"bc_volume": "3.03554613",
"qc_volume": "41300.7",
"timestamp": "2020-02-27T00:00:00",
"open": "13800",
"close": "13558.75"
},
{
"min": "13278.74",
"max": "13747.86",
"close_id": 18074,
"open_id": 18016,
"avg": "13536.98",
"bc_volume": "3.12654519",
"qc_volume": "42209.92",
"timestamp": "2020-02-28T00:00:00",
"open": "13699.31",
"close": "13390.23"
},
{
"min": "13303.99",
"max": "13668.71",
"close_id": 18100,
"open_id": 18076,
"avg": "13525.67",
"bc_volume": "0.55383357",
"qc_volume": "7465.62",
"timestamp": "2020-02-29T00:00:00",
"open": "13506.21",
"close": "13303.99"
},
{
"min": "13162.81",
"max": "13465.87",
"close_id": 18106,
"open_id": 18102,
"avg": "13263.83",
"bc_volume": "0.09460395",
"qc_volume": "1267.59",
"timestamp": "2020-03-01T00:00:00",
"open": "13465.87",
"close": "13162.81"
},
{
"min": "13129.53",
"max": "13397.18",
"close_id": 18162,
"open_id": 18108,
"avg": "13253.2",
"bc_volume": "2.32673747",
"qc_volume": "30809.95",
"timestamp": "2020-03-02T00:00:00",
"open": "13197.85",
"close": "13397.18"
},
{
"min": "13417.83",
"max": "13589.6",
"close_id": 18176,
"open_id": 18164,
"avg": "13516.65",
"bc_volume": "0.743123",
"qc_volume": "10038.12",
"timestamp": "2020-03-03T00:00:00",
"open": "13530.43",
"close": "13417.83"
},
{
"min": "13336.57",
"max": "13525.21",
"close_id": 18212,
"open_id": 18184,
"avg": "13441.6",
"bc_volume": "0.63417897",
"qc_volume": "8551.38",
"timestamp": "2020-03-04T00:00:00",
"open": "13336.57",
"close": "13491.67"
},
{
"min": "13426.03",
"max": "13661.14",
"close_id": 18236,
"open_id": 18214,
"avg": "13600.17",
"bc_volume": "0.93749288",
"qc_volume": "12782.02",
"timestamp": "2020-03-05T00:00:00",
"open": "13427.65",
"close": "13661.14"
},
{
"min": "13647.25",
"max": "13950",
"close_id": 18268,
"open_id": 18240,
"avg": "13828.56",
"bc_volume": "0.76454275",
"qc_volume": "10583.6",
"timestamp": "2020-03-06T00:00:00",
"open": "13851.63",
"close": "13948.63"
},
{
"min": "13859.15",
"max": "13902.54",
"close_id": 18282,
"open_id": 18278,
"avg": "13888.08",
"bc_volume": "0.08913891",
"qc_volume": "1236.15",
"timestamp": "2020-03-07T00:00:00",
"open": "13859.15",
"close": "13902.54"
},
{
"min": "13313.35",
"max": "13889.87",
"close_id": 18302,
"open_id": 18284,
"avg": "13571.3",
"bc_volume": "0.62231721",
"qc_volume": "8406.84",
"timestamp": "2020-03-08T00:00:00",
"open": "13889.87",
"close": "13314.69"
},
{
"min": "11820.93",
"max": "12666.59",
"close_id": 18344,
"open_id": 18306,
"avg": "12321.76",
"bc_volume": "1.45714692",
"qc_volume": "18151.87",
"timestamp": "2020-03-09T00:00:00",
"open": "12653.98",
"close": "11820.93"
},
{
"min": "12217.93",
"max": "12277.55",
"close_id": 18358,
"open_id": 18348,
"avg": "12255.66",
"bc_volume": "0.78566739",
"qc_volume": "9632.32",
"timestamp": "2020-03-10T00:00:00",
"open": "12251.75",
"close": "12217.93"
},
{
"min": "11950.12",
"max": "12221.6",
"close_id": 18386,
"open_id": 18362,
"avg": "12109.71",
"bc_volume": "0.35267391",
"qc_volume": "4271.96",
"timestamp": "2020-03-11T00:00:00",
"open": "12116.19",
"close": "12084"
},
{
"min": "9861.58",
"max": "12379.34",
"close_id": 18446,
"open_id": 18394,
"avg": "10740.93",
"bc_volume": "2.24145929",
"qc_volume": "23689.87",
"timestamp": "2020-03-12T00:00:00",
"open": "12379.34",
"close": "9861.58"
},
{
"min": "6733.95",
"max": "9644.13",
"close_id": 18586,
"open_id": 18448,
"avg": "8502.56",
"bc_volume": "7.36477916",
"qc_volume": "62414.08",
"timestamp": "2020-03-13T00:00:00",
"open": "9644.13",
"close": "9347.84"
},
{
"min": "8196.79",
"max": "9355.54",
"close_id": 18610,
"open_id": 18588,
"avg": "8891.05",
"bc_volume": "0.28381373",
"qc_volume": "2525.61",
"timestamp": "2020-03-14T00:00:00",
"open": "9355.54",
"close": "8834.68"
},
{
"min": "8525.96",
"max": "9086.7",
"close_id": 18624,
"open_id": 18612,
"avg": "8787.89",
"bc_volume": "0.19077072",
"qc_volume": "1667.39",
"timestamp": "2020-03-15T00:00:00",
"open": "8944.16",
"close": "9086.7"
},
{
"min": "7407.86",
"max": "9174.4",
"close_id": 18758,
"open_id": 18626,
"avg": "8056.8",
"bc_volume": "5.23743632",
"qc_volume": "41756.11",
"timestamp": "2020-03-16T00:00:00",
"open": "8687.93",
"close": "7710.17"
},
{
"min": "8147.4",
"max": "8830.62",
"close_id": 18774,
"open_id": 18760,
"avg": "8558.51",
"bc_volume": "0.12359949",
"qc_volume": "1070.31",
"timestamp": "2020-03-17T00:00:00",
"open": "8429.49",
"close": "8805.89"
},
{
"min": "8791.99",
"max": "9184.89",
"close_id": 18794,
"open_id": 18776,
"avg": "8997.84",
"bc_volume": "0.38551341",
"qc_volume": "3492.88",
"timestamp": "2020-03-18T00:00:00",
"open": "9109.8",
"close": "8791.99"
},
{
"min": "9024.35",
"max": "10365.66",
"close_id": 18816,
"open_id": 18796,
"avg": "9682.63",
"bc_volume": "0.37523705",
"qc_volume": "3629.64",
"timestamp": "2020-03-19T00:00:00",
"open": "9024.35",
"close": "10365.66"
},
{
"min": "10194.95",
"max": "11379.1",
"close_id": 18864,
"open_id": 18818,
"avg": "10940.63",
"bc_volume": "1.52594366",
"qc_volume": "16726.75",
"timestamp": "2020-03-20T00:00:00",
"open": "10194.95",
"close": "11341.12"
},
{
"min": "10656.34",
"max": "11341.12",
"close_id": 18914,
"open_id": 18878,
"avg": "10834.12",
"bc_volume": "1.00838731",
"qc_volume": "10971.34",
"timestamp": "2020-03-21T00:00:00",
"open": "11341.12",
"close": "10758.37"
},
{
"min": "10734.83",
"max": "11030.98",
"close_id": 18936,
"open_id": 18916,
"avg": "10877.52",
"bc_volume": "0.50035678",
"qc_volume": "5479",
"timestamp": "2020-03-22T00:00:00",
"open": "10786.82",
"close": "10956.02"
},
{
"min": "10188.94",
"max": "11261.11",
"close_id": 18956,
"open_id": 18938,
"avg": "10453.7",
"bc_volume": "0.586766",
"qc_volume": "6251.83",
"timestamp": "2020-03-23T00:00:00",
"open": "10188.94",
"close": "11261.11"
},
{
"min": "11000.18",
"max": "11525.11",
"close_id": 18992,
"open_id": 18958,
"avg": "11247.62",
"bc_volume": "2.93482931",
"qc_volume": "33242.42",
"timestamp": "2020-03-24T00:00:00",
"open": "11000.18",
"close": "11167.15"
},
{
"min": "11162.51",
"max": "11418.77",
"close_id": 19000,
"open_id": 18994,
"avg": "11312.74",
"bc_volume": "0.3094873",
"qc_volume": "3518.11",
"timestamp": "2020-03-25T00:00:00",
"open": "11418.77",
"close": "11162.51"
},
{
"min": "11254.56",
"max": "11527.51",
"close_id": 19084,
"open_id": 19068,
"avg": "11367.72",
"bc_volume": "0.23067697",
"qc_volume": "2631.93",
"timestamp": "2020-03-26T00:00:00",
"open": "11527.51",
"close": "11257.89"
},
{
"min": "11130.75",
"max": "11284.31",
"close_id": 19096,
"open_id": 19086,
"avg": "11208.74",
"bc_volume": "0.04641837",
"qc_volume": "520.74",
"timestamp": "2020-03-27T00:00:00",
"open": "11167.84",
"close": "11284.31"
},
{
"min": "10280",
"max": "10654.84",
"close_id": 19106,
"open_id": 19098,
"avg": "10430.75",
"bc_volume": "0.26869742",
"qc_volume": "2839.18",
"timestamp": "2020-03-28T00:00:00",
"open": "10654.84",
"close": "10280"
},
{
"min": "10050",
"max": "10261.15",
"close_id": 19114,
"open_id": 19108,
"avg": "10190.38",
"bc_volume": "0.37862723",
"qc_volume": "3875.21",
"timestamp": "2020-03-29T00:00:00",
"open": "10050",
"close": "10190.24"
},
{
"min": "9784.86",
"max": "10574.51",
"close_id": 19120,
"open_id": 19116,
"avg": "10188.67",
"bc_volume": "0.04264066",
"qc_volume": "441.19",
"timestamp": "2020-03-30T00:00:00",
"open": "9784.86",
"close": "10574.51"
},
{
"min": "10539.63",
"max": "10682.54",
"close_id": 19130,
"open_id": 19122,
"avg": "10627.37",
"bc_volume": "0.20125116",
"qc_volume": "2126.64",
"timestamp": "2020-03-31T00:00:00",
"open": "10682.54",
"close": "10553.4"
},
{
"min": "10318.82",
"max": "10602.87",
"close_id": 19154,
"open_id": 19132,
"avg": "10471.09",
"bc_volume": "1.31617629",
"qc_volume": "13776.02",
"timestamp": "2020-04-01T00:00:00",
"open": "10602.87",
"close": "10318.82"
},
{
"min": "10967.66",
"max": "11031.87",
"close_id": 19170,
"open_id": 19156,
"avg": "11009.13",
"bc_volume": "0.27903329",
"qc_volume": "3073.67",
"timestamp": "2020-04-02T00:00:00",
"open": "11024.48",
"close": "11031.87"
},
{
"min": "11349.87",
"max": "11873.03",
"close_id": 19188,
"open_id": 19180,
"avg": "11688.94",
"bc_volume": "0.15426578",
"qc_volume": "1803.57",
"timestamp": "2020-04-03T00:00:00",
"open": "11826.72",
"close": "11873.03"
},
{
"min": "11484.14",
"max": "11688.32",
"close_id": 19192,
"open_id": 19190,
"avg": "11586.23",
"bc_volume": "0.0323183",
"qc_volume": "374.26",
"timestamp": "2020-04-04T00:00:00",
"open": "11688.32",
"close": "11484.14"
},
{
"min": "11230.49",
"max": "11529.59",
"close_id": 19214,
"open_id": 19194,
"avg": "11281.99",
"bc_volume": "0.79807268",
"qc_volume": "8979.9",
"timestamp": "2020-04-05T00:00:00",
"open": "11384.38",
"close": "11250"
},
{
"min": "11417.26",
"max": "11985.71",
"close_id": 19242,
"open_id": 19220,
"avg": "11703.68",
"bc_volume": "0.14615326",
"qc_volume": "1721.17",
"timestamp": "2020-04-06T00:00:00",
"open": "11567.31",
"close": "11845.96"
},
{
"min": "11891.7",
"max": "12257.46",
"close_id": 19304,
"open_id": 19266,
"avg": "12069.24",
"bc_volume": "0.62025774",
"qc_volume": "7467.19",
"timestamp": "2020-04-07T00:00:00",
"open": "12139.86",
"close": "12175.83"
},
{
"min": "11675.29",
"max": "12065.34",
"close_id": 19330,
"open_id": 19306,
"avg": "11857.53",
"bc_volume": "0.16602261",
"qc_volume": "1977.86",
"timestamp": "2020-04-08T00:00:00",
"open": "11675.29",
"close": "11800"
},
{
"min": "11400.96",
"max": "11931.19",
"close_id": 19468,
"open_id": 19332,
"avg": "11602.74",
"bc_volume": "9.64047522",
"qc_volume": "111495.17",
"timestamp": "2020-04-09T00:00:00",
"open": "11920.96",
"close": "11400.96"
},
{
"min": "11156.76",
"max": "11743.46",
"close_id": 19538,
"open_id": 19470,
"avg": "11570.34",
"bc_volume": "9.29466331",
"qc_volume": "107738.27",
"timestamp": "2020-04-10T00:00:00",
"open": "11718.46",
"close": "11156.76"
},
{
"min": "10996.91",
"max": "11043.38",
"close_id": 19544,
"open_id": 19540,
"avg": "11019.55",
"bc_volume": "0.00756505",
"qc_volume": "83.36",
"timestamp": "2020-04-11T00:00:00",
"open": "10996.91",
"close": "11018.35"
},
{
"min": "10933.09",
"max": "10933.09",
"close_id": 19546,
"open_id": 19546,
"avg": "10933.09",
"bc_volume": "0.00889775",
"qc_volume": "97.28",
"timestamp": "2020-04-12T00:00:00",
"open": "10933.09",
"close": "10933.09"
},
{
"min": "10670.21",
"max": "10745.16",
"close_id": 19550,
"open_id": 19548,
"avg": "10707.69",
"bc_volume": "0.09571919",
"qc_volume": "1028.25",
"timestamp": "2020-04-13T00:00:00",
"open": "10745.16",
"close": "10670.21"
},
{
"min": "10764.32",
"max": "10972.12",
"close_id": 19564,
"open_id": 19552,
"avg": "10908.61",
"bc_volume": "0.34339483",
"qc_volume": "3741.54",
"timestamp": "2020-04-15T00:00:00",
"open": "10764.32",
"close": "10909.58"
},
{
"min": "10583.96",
"max": "11188.54",
"close_id": 19582,
"open_id": 19568,
"avg": "10892.18",
"bc_volume": "0.28730395",
"qc_volume": "3127.03",
"timestamp": "2020-04-16T00:00:00",
"open": "10583.96",
"close": "11062.24"
},
{
"min": "11027.36",
"max": "11271.52",
"close_id": 19594,
"open_id": 19584,
"avg": "11155.36",
"bc_volume": "0.03658641",
"qc_volume": "410.74",
"timestamp": "2020-04-17T00:00:00",
"open": "11125.5",
"close": "11271.52"
},
{
"min": "11282",
"max": "11282",
"close_id": 19616,
"open_id": 19596,
"avg": "11282",
"bc_volume": "0.09102375",
"qc_volume": "1026.93",
"timestamp": "2020-04-18T00:00:00",
"open": "11282",
"close": "11282"
},
{
"min": "11376.54",
"max": "11492",
"close_id": 19628,
"open_id": 19618,
"avg": "11430.39",
"bc_volume": "0.05165972",
"qc_volume": "588.24",
"timestamp": "2020-04-19T00:00:00",
"open": "11422.64",
"close": "11376.54"
},
{
"min": "11070.73",
"max": "11401.4",
"close_id": 19642,
"open_id": 19630,
"avg": "11233.07",
"bc_volume": "0.27184782",
"qc_volume": "3029.58",
"timestamp": "2020-04-20T00:00:00",
"open": "11353.75",
"close": "11070.73"
},
{
"min": "10805.43",
"max": "11050.27",
"close_id": 19674,
"open_id": 19644,
"avg": "10978.49",
"bc_volume": "0.72449622",
"qc_volume": "7935.66",
"timestamp": "2020-04-21T00:00:00",
"open": "10997.61",
"close": "10993.96"
},
{
"min": "10830.24",
"max": "11141.52",
"close_id": 19714,
"open_id": 19676,
"avg": "10972.84",
"bc_volume": "0.18249782",
"qc_volume": "2011.51",
"timestamp": "2020-04-22T00:00:00",
"open": "11087.75",
"close": "11141.52"
},
{
"min": "11236.98",
"max": "11437.51",
"close_id": 19724,
"open_id": 19716,
"avg": "11349.05",
"bc_volume": "0.06382336",
"qc_volume": "725.29",
"timestamp": "2020-04-23T00:00:00",
"open": "11236.98",
"close": "11362.89"
},
{
"min": "11525.99",
"max": "11983.68",
"close_id": 19778,
"open_id": 19726,
"avg": "11845.23",
"bc_volume": "0.8974373",
"qc_volume": "10621.8",
"timestamp": "2020-04-24T00:00:00",
"open": "11525.99",
"close": "11936.98"
},
{
"min": "11681.39",
"max": "11924.83",
"close_id": 19798,
"open_id": 19780,
"avg": "11852.86",
"bc_volume": "0.43219801",
"qc_volume": "5126.43",
"timestamp": "2020-04-25T00:00:00",
"open": "11903.76",
"close": "11920.9"
},
{
"min": "11761.86",
"max": "11950.12",
"close_id": 19802,
"open_id": 19800,
"avg": "11855.99",
"bc_volume": "0.01623883",
"qc_volume": "192.53",
"timestamp": "2020-04-26T00:00:00",
"open": "11950.12",
"close": "11761.86"
},
{
"min": "11942.38",
"max": "12189.08",
"close_id": 19814,
"open_id": 19806,
"avg": "12048.04",
"bc_volume": "0.26363002",
"qc_volume": "3162.9",
"timestamp": "2020-04-27T00:00:00",
"open": "11942.38",
"close": "12086.45"
},
{
"min": "12052.86",
"max": "12130.75",
"close_id": 19826,
"open_id": 19816,
"avg": "12102.02",
"bc_volume": "0.13390619",
"qc_volume": "1620.86",
"timestamp": "2020-04-28T00:00:00",
"open": "12052.86",
"close": "12115.63"
},
{
"min": "11964.96",
"max": "12767.49",
"close_id": 19852,
"open_id": 19828,
"avg": "12565.58",
"bc_volume": "0.47223545",
"qc_volume": "5977.4",
"timestamp": "2020-04-29T00:00:00",
"open": "12077.12",
"close": "12767.49"
},
{
"min": "12891.67",
"max": "14411.18",
"close_id": 19976,
"open_id": 19854,
"avg": "13464.86",
"bc_volume": "7.22227155",
"qc_volume": "96941.26",
"timestamp": "2020-04-30T00:00:00",
"open": "12891.67",
"close": "13719.04"
},
{
"min": "13374.42",
"max": "13889.97",
"close_id": 19988,
"open_id": 19978,
"avg": "13601.14",
"bc_volume": "0.1540108",
"qc_volume": "2103.16",
"timestamp": "2020-05-01T00:00:00",
"open": "13374.42",
"close": "13889.97"
},
{
"min": "13619.53",
"max": "13985.96",
"close_id": 20056,
"open_id": 19990,
"avg": "13808.35",
"bc_volume": "1.09782275",
"qc_volume": "15136.23",
"timestamp": "2020-05-02T00:00:00",
"open": "13835.75",
"close": "13985.96"
},
{
"min": "13822.59",
"max": "14345.46",
"close_id": 20134,
"open_id": 20058,
"avg": "14092.51",
"bc_volume": "39.33044682",
"qc_volume": "554374.16",
"timestamp": "2020-05-03T00:00:00",
"open": "13993.96",
"close": "13822.59"
},
{
"min": "13431.96",
"max": "14116.98",
"close_id": 20196,
"open_id": 20136,
"avg": "13789.76",
"bc_volume": "0.68813299",
"qc_volume": "9450.31",
"timestamp": "2020-05-04T00:00:00",
"open": "13980.54",
"close": "13732.81"
},
{
"min": "13692.21",
"max": "14200.77",
"close_id": 20264,
"open_id": 20198,
"avg": "14023.43",
"bc_volume": "0.91265192",
"qc_volume": "12673.88",
"timestamp": "2020-05-05T00:00:00",
"open": "13912.64",
"close": "14001.01"
},
{
"min": "14099.69",
"max": "14463.76",
"close_id": 20296,
"open_id": 20266,
"avg": "14235.35",
"bc_volume": "0.43753083",
"qc_volume": "6227.82",
"timestamp": "2020-05-06T00:00:00",
"open": "14118.12",
"close": "14433.94"
},
{
"min": "14316.84",
"max": "14881",
"close_id": 20348,
"open_id": 20298,
"avg": "14647.24",
"bc_volume": "1.53726776",
"qc_volume": "22634.37",
"timestamp": "2020-05-07T00:00:00",
"open": "14635.68",
"close": "14875"
},
{
"min": "14711.05",
"max": "15447.59",
"close_id": 20380,
"open_id": 20350,
"avg": "15250.03",
"bc_volume": "1.0961257",
"qc_volume": "16636.93",
"timestamp": "2020-05-08T00:00:00",
"open": "14711.05",
"close": "15264.32"
},
{
"min": "14861.41",
"max": "15264.32",
"close_id": 20396,
"open_id": 20382,
"avg": "15019.5",
"bc_volume": "0.3999636",
"qc_volume": "6004.11",
"timestamp": "2020-05-09T00:00:00",
"open": "15118.7",
"close": "15003.23"
},
{
"min": "12819.11",
"max": "14982.58",
"close_id": 20524,
"open_id": 20398,
"avg": "13499.84",
"bc_volume": "2.84905098",
"qc_volume": "38287.01",
"timestamp": "2020-05-10T00:00:00",
"open": "14982.58",
"close": "13563.32"
},
{
"min": "13204.23",
"max": "14208.66",
"close_id": 20580,
"open_id": 20526,
"avg": "13654.28",
"bc_volume": "1.4033962",
"qc_volume": "19241.13",
"timestamp": "2020-05-11T00:00:00",
"open": "13400",
"close": "13852.68"
},
{
"min": "13260.62",
"max": "13721.98",
"close_id": 20604,
"open_id": 20582,
"avg": "13527.22",
"bc_volume": "0.37585429",
"qc_volume": "5083.1",
"timestamp": "2020-05-12T00:00:00",
"open": "13260.62",
"close": "13650"
},
{
"min": "13602.76",
"max": "14035.71",
"close_id": 20652,
"open_id": 20606,
"avg": "13828.76",
"bc_volume": "2.04068796",
"qc_volume": "28200.15",
"timestamp": "2020-05-13T00:00:00",
"open": "13620.17",
"close": "14035.71"
},
{
"min": "14110.68",
"max": "15284.69",
"close_id": 20718,
"open_id": 20654,
"avg": "14657.89",
"bc_volume": "2.80662429",
"qc_volume": "41160.4",
"timestamp": "2020-05-14T00:00:00",
"open": "14110.68",
"close": "15284.69"
},
{
"min": "14804.51",
"max": "15237.86",
"close_id": 20744,
"open_id": 20720,
"avg": "15036.09",
"bc_volume": "0.57788855",
"qc_volume": "8660.81",
"timestamp": "2020-05-15T00:00:00",
"open": "15237.86",
"close": "14936.38"
},
{
"min": "14400",
"max": "14837.66",
"close_id": 20762,
"open_id": 20746,
"avg": "14740.3",
"bc_volume": "0.78725516",
"qc_volume": "11481.93",
"timestamp": "2020-05-16T00:00:00",
"open": "14802.55",
"close": "14837.66"
},
{
"min": "14672.82",
"max": "15256.01",
"close_id": 20798,
"open_id": 20764,
"avg": "14950.99",
"bc_volume": "0.72484133",
"qc_volume": "10803.04",
"timestamp": "2020-05-17T00:00:00",
"open": "14672.82",
"close": "15256.01"
},
{
"min": "14800.42",
"max": "15447.44",
"close_id": 20840,
"open_id": 20804,
"avg": "15027.12",
"bc_volume": "1.22963947",
"qc_volume": "18352.55",
"timestamp": "2020-05-18T00:00:00",
"open": "15306.4",
"close": "15085.35"
},
{
"min": "14690.21",
"max": "15105.96",
"close_id": 20880,
"open_id": 20842,
"avg": "14917",
"bc_volume": "3.40679761",
"qc_volume": "51329.32",
"timestamp": "2020-05-19T00:00:00",
"open": "15074.19",
"close": "14895.17"
},
{
"min": "14782.58",
"max": "15027.66",
"close_id": 20896,
"open_id": 20882,
"avg": "14966.25",
"bc_volume": "0.11449625",
"qc_volume": "1716.94",
"timestamp": "2020-05-20T00:00:00",
"open": "15006.61",
"close": "14980.09"
},
{
"min": "14396.92",
"max": "15001.09",
"close_id": 20916,
"open_id": 20898,
"avg": "14656.26",
"bc_volume": "0.51493889",
"qc_volume": "7541.71",
"timestamp": "2020-05-21T00:00:00",
"open": "15001.09",
"close": "14417.68"
},
{
"min": "13836.43",
"max": "14137.03",
"close_id": 20952,
"open_id": 20918,
"avg": "14032.54",
"bc_volume": "1.68727951",
"qc_volume": "23745.36",
"timestamp": "2020-05-22T00:00:00",
"open": "14002.79",
"close": "13963.92"
},
{
"min": "13985.42",
"max": "14373.98",
"close_id": 20988,
"open_id": 20954,
"avg": "14192.09",
"bc_volume": "0.74748762",
"qc_volume": "10570.84",
"timestamp": "2020-05-23T00:00:00",
"open": "14195.99",
"close": "14217.51"
},
{
"min": "14149.01",
"max": "14359.8",
"close_id": 20996,
"open_id": 20990,
"avg": "14298.4",
"bc_volume": "0.11435435",
"qc_volume": "1626.53",
"timestamp": "2020-05-24T00:00:00",
"open": "14333.8",
"close": "14351"
},
{
"min": "13319.7",
"max": "14031.87",
"close_id": 21028,
"open_id": 20998,
"avg": "13551.48",
"bc_volume": "1.39931729",
"qc_volume": "18875.83",
"timestamp": "2020-05-25T00:00:00",
"open": "14031.87",
"close": "13573.87"
},
{
"min": "13414.29",
"max": "13778.22",
"close_id": 21054,
"open_id": 21030,
"avg": "13679.03",
"bc_volume": "2.16591168",
"qc_volume": "29645.91",
"timestamp": "2020-05-26T00:00:00",
"open": "13778.22",
"close": "13414.29"
},
{
"min": "13427.66",
"max": "13995.37",
"close_id": 21084,
"open_id": 21056,
"avg": "13617.95",
"bc_volume": "0.68355596",
"qc_volume": "9293.26",
"timestamp": "2020-05-27T00:00:00",
"open": "13454.81",
"close": "13995.37"
},
{
"min": "13998.69",
"max": "14040.56",
"close_id": 21088,
"open_id": 21086,
"avg": "14019.63",
"bc_volume": "0.00542029",
"qc_volume": "75.97",
"timestamp": "2020-05-28T00:00:00",
"open": "13998.69",
"close": "14040.56"
},
{
"min": "14184.71",
"max": "14628.18",
"close_id": 21124,
"open_id": 21096,
"avg": "14413.31",
"bc_volume": "2.02615151",
"qc_volume": "29143.72",
"timestamp": "2020-05-29T00:00:00",
"open": "14184.71",
"close": "14406"
},
{
"min": "13980.73",
"max": "14315.71",
"close_id": 21216,
"open_id": 21190,
"avg": "14219.08",
"bc_volume": "0.13078205",
"qc_volume": "1866.14",
"timestamp": "2020-05-30T00:00:00",
"open": "14315.71",
"close": "14240.5"
},
{
"min": "14434.47",
"max": "14521",
"close_id": 21228,
"open_id": 21220,
"avg": "14503.69",
"bc_volume": "0.08134117",
"qc_volume": "1178.2",
"timestamp": "2020-05-31T00:00:00",
"open": "14521",
"close": "14434.47"
},
{
"min": "14321.32",
"max": "14321.32",
"close_id": 21232,
"open_id": 21230,
"avg": "14321.32",
"bc_volume": "0.3",
"qc_volume": "4296.39",
"timestamp": "2020-06-01T00:00:00",
"open": "14321.32",
"close": "14321.32"
},
{
"min": "14296.43",
"max": "14922.14",
"close_id": 21260,
"open_id": 21240,
"avg": "14586.51",
"bc_volume": "1.45591111",
"qc_volume": "21203.71",
"timestamp": "2020-06-02T00:00:00",
"open": "14296.43",
"close": "14922.14"
},
{
"min": "13769.2",
"max": "14605.07",
"close_id": 21342,
"open_id": 21262,
"avg": "14211.28",
"bc_volume": "1.65234699",
"qc_volume": "23396.25",
"timestamp": "2020-06-03T00:00:00",
"open": "14605.07",
"close": "13979.21"
},
{
"min": "13888.08",
"max": "14017.3",
"close_id": 21374,
"open_id": 21344,
"avg": "13985.74",
"bc_volume": "1.49054628",
"qc_volume": "20801.87",
"timestamp": "2020-06-04T00:00:00",
"open": "13979.21",
"close": "13971.2"
},
{
"min": "13958.47",
"max": "14239.13",
"close_id": 21412,
"open_id": 21386,
"avg": "14081.58",
"bc_volume": "0.38276626",
"qc_volume": "5367.14",
"timestamp": "2020-06-05T00:00:00",
"open": "14239.13",
"close": "13958.47"
},
{
"min": "13923.39",
"max": "13923.39",
"close_id": 21414,
"open_id": 21414,
"avg": "13923.39",
"bc_volume": "0.04255573",
"qc_volume": "592.52",
"timestamp": "2020-06-06T00:00:00",
"open": "13923.39",
"close": "13923.39"
},
{
"min": "13789.97",
"max": "14068.06",
"close_id": 21442,
"open_id": 21416,
"avg": "13999.82",
"bc_volume": "0.06935753",
"qc_volume": "969.91",
"timestamp": "2020-06-07T00:00:00",
"open": "14030.45",
"close": "13789.97"
},
{
"min": "13785",
"max": "14092.15",
"close_id": 21458,
"open_id": 21450,
"avg": "13984.46",
"bc_volume": "0.50178585",
"qc_volume": "6942.58",
"timestamp": "2020-06-09T00:00:00",
"open": "14037.55",
"close": "14092.15"
},
{
"min": "13849.99",
"max": "14174.15",
"close_id": 21474,
"open_id": 21460,
"avg": "14082.34",
"bc_volume": "0.20914687",
"qc_volume": "2926.61",
"timestamp": "2020-06-10T00:00:00",
"open": "14174.15",
"close": "13849.99"
},
{
"min": "14083.01",
"max": "14413.55",
"close_id": 21500,
"open_id": 21476,
"avg": "14215.57",
"bc_volume": "0.5855578",
"qc_volume": "8299.43",
"timestamp": "2020-06-11T00:00:00",
"open": "14174.15",
"close": "14256.15"
},
{
"min": "13649.17",
"max": "13919.75",
"close_id": 21572,
"open_id": 21502,
"avg": "13786.32",
"bc_volume": "0.68180814",
"qc_volume": "9420.16",
"timestamp": "2020-06-12T00:00:00",
"open": "13712.92",
"close": "13919.75"
},
{
"min": "13724.27",
"max": "13944.31",
"close_id": 21608,
"open_id": 21574,
"avg": "13831.07",
"bc_volume": "0.10449528",
"qc_volume": "1453.55",
"timestamp": "2020-06-13T00:00:00",
"open": "13921.84",
"close": "13944.31"
},
{
"min": "13884.68",
"max": "13884.68",
"close_id": 21610,
"open_id": 21610,
"avg": "13884.68",
"bc_volume": "0.00343112",
"qc_volume": "47.64",
"timestamp": "2020-06-14T00:00:00",
"open": "13884.68",
"close": "13884.68"
},
{
"min": "13248.32",
"max": "13788.36",
"close_id": 21632,
"open_id": 21614,
"avg": "13523.7",
"bc_volume": "0.12316033",
"qc_volume": "1665.64",
"timestamp": "2020-06-15T00:00:00",
"open": "13788.36",
"close": "13248.32"
},
{
"min": "13836.08",
"max": "13868.08",
"close_id": 21748,
"open_id": 21634,
"avg": "13852.22",
"bc_volume": "0.23226",
"qc_volume": "3217.36",
"timestamp": "2020-06-16T00:00:00",
"open": "13868.08",
"close": "13836.08"
},
{
"min": "13769.6",
"max": "13939.6",
"close_id": 21916,
"open_id": 21750,
"avg": "13857.4",
"bc_volume": "0.44329871",
"qc_volume": "6153.06",
"timestamp": "2020-06-17T00:00:00",
"open": "13872.62",
"close": "13830.85"
},
{
"min": "13613.02",
"max": "13760",
"close_id": 21942,
"open_id": 21918,
"avg": "13694.25",
"bc_volume": "0.98637813",
"qc_volume": "13493.02",
"timestamp": "2020-06-18T00:00:00",
"open": "13760",
"close": "13613.02"
},
{
"min": "13653.83",
"max": "13842.92",
"close_id": 21968,
"open_id": 21944,
"avg": "13768.1",
"bc_volume": "0.11627271",
"qc_volume": "1606.73",
"timestamp": "2020-06-19T00:00:00",
"open": "13842.92",
"close": "13774.72"
},
{
"min": "13522.89",
"max": "13770.46",
"close_id": 21990,
"open_id": 21970,
"avg": "13589.29",
"bc_volume": "1.15079732",
"qc_volume": "15586.23",
"timestamp": "2020-06-20T00:00:00",
"open": "13522.89",
"close": "13530.8"
},
{
"min": "13828.18",
"max": "13839.63",
"close_id": 22006,
"open_id": 21992,
"avg": "13836.11",
"bc_volume": "0.79811965",
"qc_volume": "11045.22",
"timestamp": "2020-06-21T00:00:00",
"open": "13829.94",
"close": "13839.63"
},
{
"min": "13625.18",
"max": "13907.59",
"close_id": 22098,
"open_id": 22008,
"avg": "13798.14",
"bc_volume": "0.82593944",
"qc_volume": "11463.67",
"timestamp": "2020-06-22T00:00:00",
"open": "13806.75",
"close": "13907.59"
},
{
"min": "13836.5",
"max": "14150.92",
"close_id": 22148,
"open_id": 22100,
"avg": "13919.3",
"bc_volume": "3.07337245",
"qc_volume": "42724.5",
"timestamp": "2020-06-23T00:00:00",
"open": "13868.3",
"close": "13971.69"
},
{
"min": "13644.05",
"max": "14061.39",
"close_id": 22184,
"open_id": 22150,
"avg": "13928.32",
"bc_volume": "2.22801815",
"qc_volume": "30986.03",
"timestamp": "2020-06-24T00:00:00",
"open": "14022.17",
"close": "13644.05"
},
{
"min": "13479.49",
"max": "13639.21",
"close_id": 22208,
"open_id": 22190,
"avg": "13546.18",
"bc_volume": "1.60367449",
"qc_volume": "21708.56",
"timestamp": "2020-06-25T00:00:00",
"open": "13639.21",
"close": "13565.22"
},
{
"min": "13491.3",
"max": "13567.26",
"close_id": 22228,
"open_id": 22210,
"avg": "13534.71",
"bc_volume": "0.52846726",
"qc_volume": "7155.07",
"timestamp": "2020-06-26T00:00:00",
"open": "13560.24",
"close": "13523.95"
},
{
"min": "13355.63",
"max": "13619.82",
"close_id": 22270,
"open_id": 22230,
"avg": "13541.54",
"bc_volume": "2.72151902",
"qc_volume": "36850.05",
"timestamp": "2020-06-27T00:00:00",
"open": "13355.63",
"close": "13619.82"
},
{
"min": "13184.75",
"max": "13406.37",
"close_id": 22298,
"open_id": 22272,
"avg": "13324.49",
"bc_volume": "1.07803001",
"qc_volume": "14355.86",
"timestamp": "2020-06-28T00:00:00",
"open": "13406.37",
"close": "13406.1"
},
{
"min": "13274",
"max": "13501.53",
"close_id": 22342,
"open_id": 22300,
"avg": "13366.56",
"bc_volume": "1.43035673",
"qc_volume": "19192.57",
"timestamp": "2020-06-29T00:00:00",
"open": "13480.46",
"close": "13342.2"
},
{
"min": "13428.4",
"max": "13518.66",
"close_id": 22356,
"open_id": 22344,
"avg": "13467.8",
"bc_volume": "0.4315851",
"qc_volume": "5811.35",
"timestamp": "2020-06-30T00:00:00",
"open": "13428.4",
"close": "13476.99"
},
{
"min": "13258",
"max": "13458.68",
"close_id": 22380,
"open_id": 22358,
"avg": "13392.64",
"bc_volume": "0.93860619",
"qc_volume": "12592.49",
"timestamp": "2020-07-01T00:00:00",
"open": "13353.83",
"close": "13458.68"
},
{
"min": "13258",
"max": "13533.9",
"close_id": 22424,
"open_id": 22382,
"avg": "13474.38",
"bc_volume": "2.12474673",
"qc_volume": "28660.99",
"timestamp": "2020-07-02T00:00:00",
"open": "13473.69",
"close": "13502.72"
},
{
"min": "13192.62",
"max": "13289.73",
"close_id": 22508,
"open_id": 22426,
"avg": "13220.74",
"bc_volume": "0.08954581",
"qc_volume": "1185.5",
"timestamp": "2020-07-03T00:00:00",
"open": "13250",
"close": "13240.47"
},
{
"min": "13230.84",
"max": "13273.13",
"close_id": 22526,
"open_id": 22514,
"avg": "13254.62",
"bc_volume": "0.70517799",
"qc_volume": "9348.13",
"timestamp": "2020-07-04T00:00:00",
"open": "13245.24",
"close": "13230.84"
},
{
"min": "13247.12",
"max": "13297.08",
"close_id": 22536,
"open_id": 22528,
"avg": "13279.92",
"bc_volume": "0.86979779",
"qc_volume": "11556.23",
"timestamp": "2020-07-05T00:00:00",
"open": "13247.12",
"close": "13297.08"
},
{
"min": "12996.38",
"max": "13351.66",
"close_id": 22572,
"open_id": 22538,
"avg": "13199.29",
"bc_volume": "2.35081142",
"qc_volume": "30893.55",
"timestamp": "2020-07-06T00:00:00",
"open": "12996.38",
"close": "13227.74"
},
{
"min": "13286.93",
"max": "13586.13",
"close_id": 22626,
"open_id": 22574,
"avg": "13471.29",
"bc_volume": "2.73412957",
"qc_volume": "36784.48",
"timestamp": "2020-07-07T00:00:00",
"open": "13586.13",
"close": "13482.31"
},
{
"min": "13338.9",
"max": "13632.76",
"close_id": 22658,
"open_id": 22628,
"avg": "13542.69",
"bc_volume": "1.23197077",
"qc_volume": "16714.81",
"timestamp": "2020-07-08T00:00:00",
"open": "13472.68",
"close": "13632.76"
},
{
"min": "13386.89",
"max": "13677.1",
"close_id": 22732,
"open_id": 22660,
"avg": "13632.74",
"bc_volume": "3.67214656",
"qc_volume": "50086.1",
"timestamp": "2020-07-09T00:00:00",
"open": "13654.72",
"close": "13647.75"
},
{
"min": "13308.96",
"max": "13439.15",
"close_id": 22766,
"open_id": 22734,
"avg": "13381.4",
"bc_volume": "1.45843637",
"qc_volume": "19493.11",
"timestamp": "2020-07-10T00:00:00",
"open": "13439.15",
"close": "13392.62"
},
{
"min": "13447.42",
"max": "13493.8",
"close_id": 22778,
"open_id": 22768,
"avg": "13478.34",
"bc_volume": "0.13596363",
"qc_volume": "1833.99",
"timestamp": "2020-07-11T00:00:00",
"open": "13493.8",
"close": "13447.42"
},
{
"min": "13405.06",
"max": "13525.8",
"close_id": 22804,
"open_id": 22782,
"avg": "13491.23",
"bc_volume": "1.09218786",
"qc_volume": "14756.62",
"timestamp": "2020-07-12T00:00:00",
"open": "13496.48",
"close": "13525.8"
},
{
"min": "13259.68",
"max": "13494.65",
"close_id": 22816,
"open_id": 22806,
"avg": "13364.09",
"bc_volume": "0.14543093",
"qc_volume": "1944.03",
"timestamp": "2020-07-13T00:00:00",
"open": "13494.65",
"close": "13456.3"
},
{
"min": "13241",
"max": "13481.82",
"close_id": 22846,
"open_id": 22818,
"avg": "13434.89",
"bc_volume": "1.2312691",
"qc_volume": "16534.92",
"timestamp": "2020-07-14T00:00:00",
"open": "13394.39",
"close": "13241"
},
{
"min": "13168.98",
"max": "13439.27",
"close_id": 22892,
"open_id": 22848,
"avg": "13346.89",
"bc_volume": "2.1745459",
"qc_volume": "28971.79",
"timestamp": "2020-07-15T00:00:00",
"open": "13390.36",
"close": "13320.47"
},
{
"min": "13153.96",
"max": "13800",
"close_id": 22938,
"open_id": 22894,
"avg": "13243.38",
"bc_volume": "1.6063443",
"qc_volume": "21259.09",
"timestamp": "2020-07-16T00:00:00",
"open": "13267.76",
"close": "13800"
},
{
"min": "13188.73",
"max": "13236.93",
"close_id": 22946,
"open_id": 22940,
"avg": "13202.05",
"bc_volume": "0.08461892",
"qc_volume": "1116.25",
"timestamp": "2020-07-17T00:00:00",
"open": "13236.93",
"close": "13193.73"
},
{
"min": "13225.05",
"max": "13290.13",
"close_id": 22964,
"open_id": 22948,
"avg": "13250.04",
"bc_volume": "0.34789042",
"qc_volume": "4611.91",
"timestamp": "2020-07-18T00:00:00",
"open": "13226.28",
"close": "13286.21"
},
{
"min": "13222.02",
"max": "13290.61",
"close_id": 22976,
"open_id": 22966,
"avg": "13268.94",
"bc_volume": "0.56943569",
"qc_volume": "7560",
"timestamp": "2020-07-19T00:00:00",
"open": "13290.51",
"close": "13222.02"
},
{
"min": "13122.57",
"max": "13302.46",
"close_id": 22982,
"open_id": 22978,
"avg": "13238.69",
"bc_volume": "0.13964667",
"qc_volume": "1856.58",
"timestamp": "2020-07-20T00:00:00",
"open": "13291.04",
"close": "13302.46"
},
{
"min": "12999.43",
"max": "17500",
"close_id": 23028,
"open_id": 22984,
"avg": "13534.63",
"bc_volume": "1.84782364",
"qc_volume": "25399.76",
"timestamp": "2020-07-21T00:00:00",
"open": "13237.74",
"close": "17500"
},
{
"min": "13100.6",
"max": "13283.08",
"close_id": 23052,
"open_id": 23030,
"avg": "13183.44",
"bc_volume": "0.21110734",
"qc_volume": "2777.03",
"timestamp": "2020-07-22T00:00:00",
"open": "13283.08",
"close": "13199.75"
},
{
"min": "13316.13",
"max": "13581.13",
"close_id": 23108,
"open_id": 23066,
"avg": "13474.66",
"bc_volume": "1.98297234",
"qc_volume": "26744.86",
"timestamp": "2020-07-23T00:00:00",
"open": "13316.13",
"close": "13460.33"
},
{
"min": "13506.77",
"max": "13726.72",
"close_id": 23152,
"open_id": 23110,
"avg": "13624.56",
"bc_volume": "1.9930212",
"qc_volume": "27162.01",
"timestamp": "2020-07-24T00:00:00",
"open": "13506.77",
"close": "13594.35"
},
{
"min": "13506.77",
"max": "28000",
"close_id": 23206,
"open_id": 23154,
"avg": "14778.69",
"bc_volume": "2.13906114",
"qc_volume": "32150.59",
"timestamp": "2020-07-25T00:00:00",
"open": "13506.77",
"close": "13670.07"
},
{
"min": "13570",
"max": "14233.72",
"close_id": 23236,
"open_id": 23208,
"avg": "13705.2",
"bc_volume": "1.29742179",
"qc_volume": "17622.18",
"timestamp": "2020-07-26T00:00:00",
"open": "13596.07",
"close": "14233.72"
},
{
"min": "13889.17",
"max": "14626.13",
"close_id": 23290,
"open_id": 23238,
"avg": "14462.28",
"bc_volume": "1.76759318",
"qc_volume": "25578.99",
"timestamp": "2020-07-27T00:00:00",
"open": "14101.04",
"close": "14521.85"
},
{
"min": "14684.87",
"max": "15797.79",
"close_id": 23398,
"open_id": 23292,
"avg": "15354.2",
"bc_volume": "5.63866318",
"qc_volume": "87130.42",
"timestamp": "2020-07-28T00:00:00",
"open": "14684.87",
"close": "15449.44"
},
{
"min": "15186.34",
"max": "15693.81",
"close_id": 23436,
"open_id": 23400,
"avg": "15520.85",
"bc_volume": "1.42598643",
"qc_volume": "22200.52",
"timestamp": "2020-07-29T00:00:00",
"open": "15500",
"close": "15693.81"
},
{
"min": "15318.15",
"max": "15789.9",
"close_id": 23494,
"open_id": 23438,
"avg": "15563.25",
"bc_volume": "2.78842894",
"qc_volume": "43355.01",
"timestamp": "2020-07-30T00:00:00",
"open": "15789.9",
"close": "15605.42"
},
{
"min": "15284.93",
"max": "15799.66",
"close_id": 23584,
"open_id": 23514,
"avg": "15574.86",
"bc_volume": "2.52277705",
"qc_volume": "39391.14",
"timestamp": "2020-07-31T00:00:00",
"open": "15379.31",
"close": "15542.84"
},
{
"min": "15981.17",
"max": "15981.17",
"close_id": 23588,
"open_id": 23588,
"avg": "15981.17",
"bc_volume": "0.01226506",
"qc_volume": "196.01",
"timestamp": "2020-08-01T00:00:00",
"open": "15981.17",
"close": "15981.17"
},
{
"min": "15450",
"max": "16867.23",
"close_id": 23822,
"open_id": 23590,
"avg": "16022.39",
"bc_volume": "11.71665649",
"qc_volume": "185842.64",
"timestamp": "2020-08-02T00:00:00",
"open": "16491.07",
"close": "15528.42"
},
{
"min": "15554.15",
"max": "16001.54",
"close_id": 23848,
"open_id": 23824,
"avg": "15766.04",
"bc_volume": "0.52881306",
"qc_volume": "8342.75",
"timestamp": "2020-08-03T00:00:00",
"open": "15722.6",
"close": "16001.54"
},
{
"min": "15728.43",
"max": "16190.74",
"close_id": 23902,
"open_id": 23850,
"avg": "15991.01",
"bc_volume": "1.55309848",
"qc_volume": "24810.22",
"timestamp": "2020-08-04T00:00:00",
"open": "16145.43",
"close": "15814.17"
},
{
"min": "15574.98",
"max": "16034.04",
"close_id": 23946,
"open_id": 23904,
"avg": "15846.95",
"bc_volume": "0.87573494",
"qc_volume": "13963.9",
"timestamp": "2020-08-05T00:00:00",
"open": "15597.12",
"close": "16010.82"
},
{
"min": "16430.13",
"max": "16532.34",
"close_id": 23974,
"open_id": 23948,
"avg": "16513.18",
"bc_volume": "1.4814693",
"qc_volume": "24473.85",
"timestamp": "2020-08-06T00:00:00",
"open": "16514.8",
"close": "16532.34"
},
{
"min": "16346.63",
"max": "16609.61",
"close_id": 24000,
"open_id": 23976,
"avg": "16533.71",
"bc_volume": "0.65533637",
"qc_volume": "10837.52",
"timestamp": "2020-08-07T00:00:00",
"open": "16346.63",
"close": "16570.09"
},
{
"min": "16069.66",
"max": "16649.18",
"close_id": 24896,
"open_id": 24002,
"avg": "16207.09",
"bc_volume": "1.18488695",
"qc_volume": "19433.88",
"timestamp": "2020-08-08T00:00:00",
"open": "16342.28",
"close": "16649.18"
},
{
"min": "16297.99",
"max": "16677.58",
"close_id": 24940,
"open_id": 24898,
"avg": "16583.07",
"bc_volume": "1.95338676",
"qc_volume": "32450.32",
"timestamp": "2020-08-09T00:00:00",
"open": "16616.56",
"close": "16516.46"
},
{
"min": "16675.02",
"max": "16997.58",
"close_id": 24982,
"open_id": 24952,
"avg": "16845.06",
"bc_volume": "1.00980483",
"qc_volume": "16937.26",
"timestamp": "2020-08-10T00:00:00",
"open": "16997.58",
"close": "16780.68"
},
{
"min": "16393.54",
"max": "16815.83",
"close_id": 25036,
"open_id": 24986,
"avg": "16608.47",
"bc_volume": "0.95378891",
"qc_volume": "15783.23",
"timestamp": "2020-08-11T00:00:00",
"open": "16639.37",
"close": "16393.54"
},
{
"min": "15922.92",
"max": "16336.23",
"close_id": 25100,
"open_id": 25038,
"avg": "16082.48",
"bc_volume": "4.06251256",
"qc_volume": "65345.02",
"timestamp": "2020-08-12T00:00:00",
"open": "15922.92",
"close": "16064.64"
},
{
"min": "16134.79",
"max": "16358.24",
"close_id": 25114,
"open_id": 25102,
"avg": "16280.66",
"bc_volume": "0.19942536",
"qc_volume": "3248.76",
"timestamp": "2020-08-13T00:00:00",
"open": "16324.48",
"close": "16134.79"
},
{
"min": "16314.63",
"max": "16551.64",
"close_id": 25164,
"open_id": 25116,
"avg": "16482.31",
"bc_volume": "1.44116827",
"qc_volume": "23755.35",
"timestamp": "2020-08-14T00:00:00",
"open": "16315.37",
"close": "16551.64"
},
{
"min": "16536.53",
"max": "16690.96",
"close_id": 25206,
"open_id": 25172,
"avg": "16645.32",
"bc_volume": "1.95111715",
"qc_volume": "32472.75",
"timestamp": "2020-08-15T00:00:00",
"open": "16624.48",
"close": "16536.53"
},
{
"min": "16692.63",
"max": "16789.89",
"close_id": 25226,
"open_id": 25208,
"avg": "16743.92",
"bc_volume": "1.05475352",
"qc_volume": "17683.43",
"timestamp": "2020-08-16T00:00:00",
"open": "16692.63",
"close": "16774.17"
},
{
"min": "16724.33",
"max": "16770.66",
"close_id": 25244,
"open_id": 25236,
"avg": "16756.4",
"bc_volume": "0.53630288",
"qc_volume": "8978.98",
"timestamp": "2020-08-17T00:00:00",
"open": "16770.66",
"close": "16769.64"
},
{
"min": "17000",
"max": "17353.84",
"close_id": 25306,
"open_id": 25246,
"avg": "17172.71",
"bc_volume": "2.67900256",
"qc_volume": "46003.01",
"timestamp": "2020-08-18T00:00:00",
"open": "17000",
"close": "17097.86"
},
{
"min": "16264.31",
"max": "16665.75",
"close_id": 25370,
"open_id": 25308,
"avg": "16521.71",
"bc_volume": "3.29810881",
"qc_volume": "54490.48",
"timestamp": "2020-08-19T00:00:00",
"open": "16665.75",
"close": "16502.65"
},
{
"min": "16449.19",
"max": "28000",
"close_id": 25428,
"open_id": 25372,
"avg": "17164.82",
"bc_volume": "2.25833111",
"qc_volume": "38788.43",
"timestamp": "2020-08-20T00:00:00",
"open": "16564.66",
"close": "16742.36"
},
{
"min": "16561.19",
"max": "16687.23",
"close_id": 25456,
"open_id": 25430,
"avg": "16636.63",
"bc_volume": "0.97583208",
"qc_volume": "16243.98",
"timestamp": "2020-08-21T00:00:00",
"open": "16687.23",
"close": "16579.1"
},
{
"min": "16377.04",
"max": "16456.12",
"close_id": 25480,
"open_id": 25458,
"avg": "16407.56",
"bc_volume": "1.17318424",
"qc_volume": "19242.3",
"timestamp": "2020-08-22T00:00:00",
"open": "16377.04",
"close": "16404.03"
},
{
"min": "16179.3",
"max": "16213.31",
"close_id": 25496,
"open_id": 25482,
"avg": "16196.11",
"bc_volume": "0.342446",
"qc_volume": "5546.96",
"timestamp": "2020-08-23T00:00:00",
"open": "16196.86",
"close": "16213.31"
},
{
"min": "16394.52",
"max": "16608.7",
"close_id": 25514,
"open_id": 25498,
"avg": "16481.23",
"bc_volume": "0.73001399",
"qc_volume": "12046.55",
"timestamp": "2020-08-24T00:00:00",
"open": "16394.52",
"close": "16608.7"
},
{
"min": "16236.73",
"max": "16573.97",
"close_id": 25528,
"open_id": 25516,
"avg": "16455.33",
"bc_volume": "0.47312238",
"qc_volume": "7746.62",
"timestamp": "2020-08-25T00:00:00",
"open": "16546.02",
"close": "16236.73"
},
{
"min": "15901.32",
"max": "16070.96",
"close_id": 25556,
"open_id": 25530,
"avg": "15974.11",
"bc_volume": "1.19065707",
"qc_volume": "19031.11",
"timestamp": "2020-08-26T00:00:00",
"open": "16070.96",
"close": "15922.38"
},
{
"min": "15701.69",
"max": "16084.39",
"close_id": 25592,
"open_id": 25558,
"avg": "15912.89",
"bc_volume": "0.88553894",
"qc_volume": "14072.51",
"timestamp": "2020-08-27T00:00:00",
"open": "16084.39",
"close": "15869.49"
},
{
"min": "15776.28",
"max": "15919.36",
"close_id": 25626,
"open_id": 25596,
"avg": "15858.41",
"bc_volume": "1.58607007",
"qc_volume": "25174.73",
"timestamp": "2020-08-28T00:00:00",
"open": "15776.28",
"close": "15818.26"
},
{
"min": "15790.29",
"max": "15872.71",
"close_id": 25636,
"open_id": 25628,
"avg": "15825.15",
"bc_volume": "0.33178707",
"qc_volume": "5255.73",
"timestamp": "2020-08-29T00:00:00",
"open": "15802.85",
"close": "15790.29"
},
{
"min": "15727.82",
"max": "15975.91",
"close_id": 25674,
"open_id": 25638,
"avg": "15904.56",
"bc_volume": "0.92405047",
"qc_volume": "14721.22",
"timestamp": "2020-08-30T00:00:00",
"open": "15834.2",
"close": "15975.91"
},
{
"min": "15973.37",
"max": "16152.49",
"close_id": 25708,
"open_id": 25676,
"avg": "16079.32",
"bc_volume": "1.13203375",
"qc_volume": "18249.7",
"timestamp": "2020-08-31T00:00:00",
"open": "15992.2",
"close": "16094.02"
},
{
"min": "15979.66",
"max": "16388.76",
"close_id": 25772,
"open_id": 25710,
"avg": "16145.99",
"bc_volume": "2.27918392",
"qc_volume": "37033.47",
"timestamp": "2020-09-01T00:00:00",
"open": "16080.06",
"close": "16353.91"
},
{
"min": "15501.46",
"max": "16469.04",
"close_id": 25800,
"open_id": 25774,
"avg": "16023.42",
"bc_volume": "1.54926597",
"qc_volume": "24658.8",
"timestamp": "2020-09-02T00:00:00",
"open": "16469.04",
"close": "15819.62"
},
{
"min": "15407.08",
"max": "15836.11",
"close_id": 25862,
"open_id": 25804,
"avg": "15677.27",
"bc_volume": "2.49595075",
"qc_volume": "39164.37",
"timestamp": "2020-09-03T00:00:00",
"open": "15706.88",
"close": "15677.45"
},
{
"min": "14199.89",
"max": "15099.77",
"close_id": 25928,
"open_id": 25864,
"avg": "14487.7",
"bc_volume": "3.07718924",
"qc_volume": "44423.13",
"timestamp": "2020-09-04T00:00:00",
"open": "15099.77",
"close": "14614.07"
},
{
"min": "14045.47",
"max": "14771.73",
"close_id": 25958,
"open_id": 25930,
"avg": "14402.29",
"bc_volume": "0.99382554",
"qc_volume": "14249.66",
"timestamp": "2020-09-05T00:00:00",
"open": "14724.62",
"close": "14349.7"
},
{
"min": "13982.92",
"max": "14102.06",
"close_id": 26086,
"open_id": 26082,
"avg": "14061.81",
"bc_volume": "0.07546512",
"qc_volume": "1060.51",
"timestamp": "2020-09-06T00:00:00",
"open": "14100.44",
"close": "14102.06"
},
{
"min": "13988.3",
"max": "14327.85",
"close_id": 26104,
"open_id": 26088,
"avg": "14097.55",
"bc_volume": "0.82871409",
"qc_volume": "11638",
"timestamp": "2020-09-07T00:00:00",
"open": "14327.85",
"close": "14001.05"
},
{
"min": "14030.92",
"max": "14366.84",
"close_id": 26124,
"open_id": 26106,
"avg": "14144.51",
"bc_volume": "0.81116598",
"qc_volume": "11407.81",
"timestamp": "2020-09-08T00:00:00",
"open": "14131.07",
"close": "14047.82"
},
{
"min": "14002.98",
"max": "14305.24",
"close_id": 26172,
"open_id": 26128,
"avg": "14197.91",
"bc_volume": "1.45595406",
"qc_volume": "20715.6",
"timestamp": "2020-09-09T00:00:00",
"open": "14057.52",
"close": "14243.14"
},
{
"min": "14146.59",
"max": "14441.56",
"close_id": 26226,
"open_id": 26178,
"avg": "14342.46",
"bc_volume": "2.53751577",
"qc_volume": "36479.98",
"timestamp": "2020-09-10T00:00:00",
"open": "14243.14",
"close": "14214.76"
},
{
"min": "14299.4",
"max": "14511.47",
"close_id": 26258,
"open_id": 26228,
"avg": "14414.78",
"bc_volume": "2.53043603",
"qc_volume": "36438.42",
"timestamp": "2020-09-11T00:00:00",
"open": "14480.61",
"close": "14322.24"
},
{
"min": "14182",
"max": "14400",
"close_id": 26276,
"open_id": 26262,
"avg": "14276.69",
"bc_volume": "1.21427105",
"qc_volume": "17332.28",
"timestamp": "2020-09-12T00:00:00",
"open": "14260.88",
"close": "14400"
},
{
"min": "14122.34",
"max": "14622.65",
"close_id": 26300,
"open_id": 26278,
"avg": "14449.27",
"bc_volume": "1.67876361",
"qc_volume": "24249.9",
"timestamp": "2020-09-13T00:00:00",
"open": "14122.34",
"close": "14363.74"
},
{
"min": "14280.26",
"max": "14480.19",
"close_id": 26321,
"open_id": 26302,
"avg": "14366.49",
"bc_volume": "0.26397607",
"qc_volume": "3792.33",
"timestamp": "2020-09-14T00:00:00",
"open": "14369.26",
"close": "14280.26"
},
{
"min": "14635.3",
"max": "14878.79",
"close_id": 26349,
"open_id": 26323,
"avg": "14836.5",
"bc_volume": "1.44551533",
"qc_volume": "21473.71",
"timestamp": "2020-09-15T00:00:00",
"open": "14635.3",
"close": "14878.79"
},
{
"min": "14717.86",
"max": "28000",
"close_id": 26391,
"open_id": 26351,
"avg": "15540.23",
"bc_volume": "3.85425797",
"qc_volume": "58732.9",
"timestamp": "2020-09-16T00:00:00",
"open": "14919.41",
"close": "15076.46"
},
{
"min": "14945.42",
"max": "15242.03",
"close_id": 32557,
"open_id": 26393,
"avg": "15158.47",
"bc_volume": "2.36837495",
"qc_volume": "35938.17",
"timestamp": "2020-09-17T00:00:00",
"open": "15074.38",
"close": "14984.15"
},
{
"min": "15047.36",
"max": "15231.8",
"close_id": 43414,
"open_id": 43379,
"avg": "15108.68",
"bc_volume": "3.4170736",
"qc_volume": "51646.12",
"timestamp": "2020-09-18T00:00:00",
"open": "15047.36",
"close": "15231.8"
},
{
"min": "14838.96",
"max": "15254.23",
"close_id": 43462,
"open_id": 43418,
"avg": "15179.52",
"bc_volume": "2.53478425",
"qc_volume": "38534.74",
"timestamp": "2020-09-19T00:00:00",
"open": "14838.96",
"close": "15254.23"
},
{
"min": "15088.05",
"max": "15264.23",
"close_id": 43466,
"open_id": 43464,
"avg": "15176.14",
"bc_volume": "0.07360883",
"qc_volume": "1112.3",
"timestamp": "2020-09-20T00:00:00",
"open": "15264.23",
"close": "15088.05"
},
{
"min": "14498.51",
"max": "15185.44",
"close_id": 43526,
"open_id": 43470,
"avg": "14819.93",
"bc_volume": "4.78862103",
"qc_volume": "70881.87",
"timestamp": "2020-09-21T00:00:00",
"open": "14895.39",
"close": "14746.86"
},
{
"min": "14440.68",
"max": "14816.42",
"close_id": 43550,
"open_id": 43528,
"avg": "14582.42",
"bc_volume": "1.86587891",
"qc_volume": "27250.2",
"timestamp": "2020-09-22T00:00:00",
"open": "14816.42",
"close": "14669.94"
},
{
"min": "14840.07",
"max": "14887.36",
"close_id": 43560,
"open_id": 43552,
"avg": "14865.69",
"bc_volume": "0.59036398",
"qc_volume": "8773.85",
"timestamp": "2020-09-23T00:00:00",
"open": "14887.36",
"close": "14840.07"
},
{
"min": "14474.65",
"max": "14836.84",
"close_id": 43588,
"open_id": 43562,
"avg": "14727.73",
"bc_volume": "2.10111838",
"qc_volume": "31003.75",
"timestamp": "2020-09-24T00:00:00",
"open": "14702.72",
"close": "14801.1"
},
{
"min": "15233.99",
"max": "15257.87",
"close_id": 43596,
"open_id": 43590,
"avg": "15243.22",
"bc_volume": "1.04010382",
"qc_volume": "15849.44",
"timestamp": "2020-09-25T00:00:00",
"open": "15233.99",
"close": "15257.87"
},
{
"min": "15132.71",
"max": "15464.67",
"close_id": 43622,
"open_id": 43606,
"avg": "15350.37",
"bc_volume": "1.32254011",
"qc_volume": "20435.78",
"timestamp": "2020-09-26T00:00:00",
"open": "15132.71",
"close": "15339.63"
},
{
"min": "15139.31",
"max": "15461.17",
"close_id": 43638,
"open_id": 43624,
"avg": "15377.43",
"bc_volume": "0.16346524",
"qc_volume": "2501.03",
"timestamp": "2020-09-27T00:00:00",
"open": "15139.31",
"close": "15461.17"
},
{
"min": "15439.52",
"max": "15577.54",
"close_id": 43870,
"open_id": 43642,
"avg": "15466.57",
"bc_volume": "0.5066586",
"qc_volume": "7836.25",
"timestamp": "2020-09-28T00:00:00",
"open": "15439.52",
"close": "15577.54"
},
{
"min": "15225.99",
"max": "15315.38",
"close_id": 43888,
"open_id": 43872,
"avg": "15278.47",
"bc_volume": "1.50522816",
"qc_volume": "23001.14",
"timestamp": "2020-09-29T00:00:00",
"open": "15315.38",
"close": "15274.8"
},
{
"min": "15008",
"max": "15280.31",
"close_id": 43906,
"open_id": 43890,
"avg": "15172.04",
"bc_volume": "0.92070074",
"qc_volume": "13979.5",
"timestamp": "2020-09-30T00:00:00",
"open": "15280.31",
"close": "15008"
},
{
"min": "15008",
"max": "15314.84",
"close_id": 43932,
"open_id": 43908,
"avg": "15197.82",
"bc_volume": "0.9685162",
"qc_volume": "14799.43",
"timestamp": "2020-10-01T00:00:00",
"open": "15158.43",
"close": "15295.79"
},
{
"min": "14696.17",
"max": "15000",
"close_id": 43944,
"open_id": 43934,
"avg": "14831.91",
"bc_volume": "0.14966362",
"qc_volume": "2235.3",
"timestamp": "2020-10-02T00:00:00",
"open": "15000",
"close": "14696.17"
},
{
"min": "14633.58",
"max": "14638.42",
"close_id": 43952,
"open_id": 43946,
"avg": "14634.79",
"bc_volume": "1",
"qc_volume": "14634.55",
"timestamp": "2020-10-03T00:00:00",
"open": "14638.42",
"close": "14633.58"
},
{
"min": "14956.91",
"max": "14983.64",
"close_id": 43958,
"open_id": 43954,
"avg": "14974.73",
"bc_volume": "0.73968555",
"qc_volume": "11072.49",
"timestamp": "2020-10-04T00:00:00",
"open": "14956.91",
"close": "14983.64"
},
{
"min": "15017.44",
"max": "15028.49",
"close_id": 43966,
"open_id": 43960,
"avg": "15023.54",
"bc_volume": "0.04392253",
"qc_volume": "659.69",
"timestamp": "2020-10-05T00:00:00",
"open": "15028.49",
"close": "15017.44"
},
{
"min": "15036.49",
"max": "15127.56",
"close_id": 43976,
"open_id": 43968,
"avg": "15095.15",
"bc_volume": "1.34045867",
"qc_volume": "20232.62",
"timestamp": "2020-10-06T00:00:00",
"open": "15036.49",
"close": "15127.56"
},
{
"min": "14818.58",
"max": "15059.09",
"close_id": 44004,
"open_id": 43984,
"avg": "15019.83",
"bc_volume": "2.56280695",
"qc_volume": "38526.98",
"timestamp": "2020-10-07T00:00:00",
"open": "15028.3",
"close": "15059.09"
},
{
"min": "14746.02",
"max": "15069.08",
"close_id": 44039,
"open_id": 44006,
"avg": "14960.73",
"bc_volume": "1.79855636",
"qc_volume": "26972.45",
"timestamp": "2020-10-08T00:00:00",
"open": "15068.94",
"close": "14748.73"
},
{
"min": "15347.01",
"max": "15388.02",
"close_id": 44055,
"open_id": 44041,
"avg": "15366.53",
"bc_volume": "1.37061447",
"qc_volume": "21066.42",
"timestamp": "2020-10-09T00:00:00",
"open": "15356.95",
"close": "15347.01"
},
{
"min": "15434.85",
"max": "15887.44",
"close_id": 44067,
"open_id": 44057,
"avg": "15581.02",
"bc_volume": "0.92921746",
"qc_volume": "14382.23",
"timestamp": "2020-10-10T00:00:00",
"open": "15434.85",
"close": "15768.34"
},
{
"min": "15776.43",
"max": "15863.01",
"close_id": 44077,
"open_id": 44069,
"avg": "15824.27",
"bc_volume": "0.38664911",
"qc_volume": "6111",
"timestamp": "2020-10-11T00:00:00",
"open": "15863.01",
"close": "15856.16"
},
{
"min": "15662.86",
"max": "15949.39",
"close_id": 44089,
"open_id": 44079,
"avg": "15873.17",
"bc_volume": "0.17392127",
"qc_volume": "2751.37",
"timestamp": "2020-10-12T00:00:00",
"open": "15888.01",
"close": "15662.86"
},
{
"min": "16066.05",
"max": "16165.01",
"close_id": 44127,
"open_id": 44091,
"avg": "16128.96",
"bc_volume": "3.8553064",
"qc_volume": "62191.07",
"timestamp": "2020-10-13T00:00:00",
"open": "16105.01",
"close": "16066.05"
},
{
"min": "16048.7",
"max": "16151.82",
"close_id": 44161,
"open_id": 44129,
"avg": "16113.99",
"bc_volume": "4.3229201",
"qc_volume": "69663.85",
"timestamp": "2020-10-14T00:00:00",
"open": "16120.41",
"close": "16048.7"
},
{
"min": "15886.7",
"max": "16222.07",
"close_id": 44197,
"open_id": 44163,
"avg": "16108.85",
"bc_volume": "2.23852477",
"qc_volume": "36198.67",
"timestamp": "2020-10-15T00:00:00",
"open": "15944.57",
"close": "16222.07"
},
{
"min": "16011.95",
"max": "16300",
"close_id": 44223,
"open_id": 44199,
"avg": "16151.81",
"bc_volume": "2.20520624",
"qc_volume": "35602.72",
"timestamp": "2020-10-16T00:00:00",
"open": "16011.95",
"close": "16162.56"
},
{
"min": "15991.12",
"max": "16222.54",
"close_id": 44233,
"open_id": 44225,
"avg": "16151.85",
"bc_volume": "0.99688367",
"qc_volume": "16132.24",
"timestamp": "2020-10-17T00:00:00",
"open": "16222.54",
"close": "16187.45"
},
{
"min": "15980",
"max": "16252.73",
"close_id": 44263,
"open_id": 44235,
"avg": "16026.57",
"bc_volume": "2.37068022",
"qc_volume": "37962.12",
"timestamp": "2020-10-18T00:00:00",
"open": "16202.25",
"close": "16252.73"
},
{
"min": "16287.7",
"max": "16320.5",
"close_id": 44283,
"open_id": 44265,
"avg": "16299.24",
"bc_volume": "1.31178591",
"qc_volume": "21388.79",
"timestamp": "2020-10-19T00:00:00",
"open": "16300.36",
"close": "16320.5"
},
{
"min": "16495.33",
"max": "16939.39",
"close_id": 44307,
"open_id": 44285,
"avg": "16721.4",
"bc_volume": "0.65653159",
"qc_volume": "11090.87",
"timestamp": "2020-10-20T00:00:00",
"open": "16539.97",
"close": "16939.39"
},
{
"min": "16886.58",
"max": "17607.53",
"close_id": 44343,
"open_id": 44309,
"avg": "17436.08",
"bc_volume": "1.72861552",
"qc_volume": "30348.39",
"timestamp": "2020-10-21T00:00:00",
"open": "16970.96",
"close": "17607.53"
},
{
"min": "17676.77",
"max": "18344.31",
"close_id": 44385,
"open_id": 44345,
"avg": "18095.87",
"bc_volume": "4.75526911",
"qc_volume": "86554.03",
"timestamp": "2020-10-22T00:00:00",
"open": "17750.26",
"close": "18299.29"
},
{
"min": "18150.5",
"max": "18377.4",
"close_id": 44395,
"open_id": 44387,
"avg": "18286.64",
"bc_volume": "0.45450593",
"qc_volume": "8340.27",
"timestamp": "2020-10-23T00:00:00",
"open": "18377.4",
"close": "18150.5"
},
{
"min": "17825.73",
"max": "17911.49",
"close_id": 44407,
"open_id": 44401,
"avg": "17854.32",
"bc_volume": "0.23744453",
"qc_volume": "4237.51",
"timestamp": "2020-10-24T00:00:00",
"open": "17825.73",
"close": "17911.49"
},
{
"min": "18143.48",
"max": "18812.48",
"close_id": 44429,
"open_id": 44411,
"avg": "18388.16",
"bc_volume": "1.28214671",
"qc_volume": "23858.86",
"timestamp": "2020-10-25T00:00:00",
"open": "18300",
"close": "18154.44"
},
{
"min": "18457.3",
"max": "18628.12",
"close_id": 44441,
"open_id": 44431,
"avg": "18532.76",
"bc_volume": "0.45663253",
"qc_volume": "8494.32",
"timestamp": "2020-10-26T00:00:00",
"open": "18474.77",
"close": "18628.12"
},
{
"min": "18513.68",
"max": "18699.51",
"close_id": 44457,
"open_id": 44443,
"avg": "18559.94",
"bc_volume": "1.66923348",
"qc_volume": "30993.78",
"timestamp": "2020-10-27T00:00:00",
"open": "18699.51",
"close": "18551.85"
},
{
"min": "19119.84",
"max": "19458.88",
"close_id": 44483,
"open_id": 44461,
"avg": "19343.63",
"bc_volume": "2.51116945",
"qc_volume": "48684.89",
"timestamp": "2020-10-28T00:00:00",
"open": "19124.82",
"close": "19119.84"
},
{
"min": "18735.57",
"max": "18984.53",
"close_id": 44499,
"open_id": 44485,
"avg": "18912.07",
"bc_volume": "2.00141078",
"qc_volume": "37873.89",
"timestamp": "2020-10-29T00:00:00",
"open": "18735.57",
"close": "18984.53"
},
{
"min": "18724.82",
"max": "19328.63",
"close_id": 44541,
"open_id": 44505,
"avg": "19081.06",
"bc_volume": "1.46845615",
"qc_volume": "28116.35",
"timestamp": "2020-10-30T00:00:00",
"open": "19060",
"close": "19055.1"
},
{
"min": "19055.1",
"max": "19933.59",
"close_id": 44597,
"open_id": 44543,
"avg": "19399.24",
"bc_volume": "3.4599733",
"qc_volume": "66992.34",
"timestamp": "2020-10-31T00:00:00",
"open": "19055.1",
"close": "19933.59"
},
{
"min": "19689.07",
"max": "19905.07",
"close_id": 44607,
"open_id": 44603,
"avg": "19777.11",
"bc_volume": "0.02123523",
"qc_volume": "421.97",
"timestamp": "2020-11-01T00:00:00",
"open": "19905.07",
"close": "19737.2"
},
{
"min": "18802.33",
"max": "19816.77",
"close_id": 44645,
"open_id": 44609,
"avg": "19401.91",
"bc_volume": "1.05988047",
"qc_volume": "20601.91",
"timestamp": "2020-11-02T00:00:00",
"open": "19560.33",
"close": "18802.33"
},
{
"min": "18973.23",
"max": "18973.23",
"close_id": 44647,
"open_id": 44647,
"avg": "18973.23",
"bc_volume": "0.00548141",
"qc_volume": "104",
"timestamp": "2020-11-03T00:00:00",
"open": "18973.23",
"close": "18973.23"
},
{
"min": "19057.64",
"max": "19617.21",
"close_id": 44681,
"open_id": 44649,
"avg": "19458.71",
"bc_volume": "2.41381256",
"qc_volume": "46913.82",
"timestamp": "2020-11-04T00:00:00",
"open": "19057.64",
"close": "19438.23"
},
{
"min": "19617.21",
"max": "20196.95",
"close_id": 44717,
"open_id": 44683,
"avg": "19822.82",
"bc_volume": "0.95572397",
"qc_volume": "18855.96",
"timestamp": "2020-11-05T00:00:00",
"open": "19617.21",
"close": "20196.95"
},
{
"min": "20955.15",
"max": "22118.37",
"close_id": 44786,
"open_id": 44719,
"avg": "21612.51",
"bc_volume": "6.47052415",
"qc_volume": "140315.11",
"timestamp": "2020-11-06T00:00:00",
"open": "20955.15",
"close": "21427.68"
},
{
"min": "21379.27",
"max": "21738.29",
"close_id": 44796,
"open_id": 44788,
"avg": "21633.98",
"bc_volume": "0.92924568",
"qc_volume": "20170.9",
"timestamp": "2020-11-07T00:00:00",
"open": "21605.77",
"close": "21379.27"
},
{
"min": "20843.04",
"max": "21200.56",
"close_id": 44822,
"open_id": 44802,
"avg": "21064.29",
"bc_volume": "0.77916662",
"qc_volume": "16426.1",
"timestamp": "2020-11-08T00:00:00",
"open": "21200.56",
"close": "20843.04"
},
{
"min": "21020.63",
"max": "21587.85",
"close_id": 44866,
"open_id": 44830,
"avg": "21346.85",
"bc_volume": "2.77988756",
"qc_volume": "59692.04",
"timestamp": "2020-11-09T00:00:00",
"open": "21569.8",
"close": "21020.63"
},
{
"min": "21155.14",
"max": "21322.85",
"close_id": 44888,
"open_id": 44870,
"avg": "21234.12",
"bc_volume": "1.67223633",
"qc_volume": "35550.59",
"timestamp": "2020-11-10T00:00:00",
"open": "21187.98",
"close": "21226.65"
},
{
"min": "21090.05",
"max": "21540.18",
"close_id": 44932,
"open_id": 44890,
"avg": "21332.99",
"bc_volume": "2.90984245",
"qc_volume": "62254.22",
"timestamp": "2020-11-11T00:00:00",
"open": "21191.96",
"close": "21271.03"
},
{
"min": "21517.73",
"max": "22115.58",
"close_id": 44966,
"open_id": 44936,
"avg": "21858.1",
"bc_volume": "1.40961051",
"qc_volume": "31103.93",
"timestamp": "2020-11-12T00:00:00",
"open": "21894.2",
"close": "21672.99"
},
{
"min": "21985.71",
"max": "22949.46",
"close_id": 44998,
"open_id": 44970,
"avg": "22538.73",
"bc_volume": "2.05117564",
"qc_volume": "46385.24",
"timestamp": "2020-11-13T00:00:00",
"open": "21985.71",
"close": "22355.3"
},
{
"min": "22031.58",
"max": "22637.18",
"close_id": 45024,
"open_id": 45000,
"avg": "22390.3",
"bc_volume": "1.10162439",
"qc_volume": "24863.8",
"timestamp": "2020-11-14T00:00:00",
"open": "22529.08",
"close": "22031.58"
},
{
"min": "22070.47",
"max": "22185.14",
"close_id": 45038,
"open_id": 45028,
"avg": "22103.11",
"bc_volume": "0.81985346",
"qc_volume": "18102.89",
"timestamp": "2020-11-15T00:00:00",
"open": "22070.47",
"close": "22185.14"
},
{
"min": "21904.96",
"max": "22662",
"close_id": 45076,
"open_id": 45040,
"avg": "22209.66",
"bc_volume": "3.59350761",
"qc_volume": "79914.19",
"timestamp": "2020-11-16T00:00:00",
"open": "22068.03",
"close": "22662"
},
{
"min": "22671.61",
"max": "23119.88",
"close_id": 45098,
"open_id": 45078,
"avg": "22914.71",
"bc_volume": "0.03289992",
"qc_volume": "751.52",
"timestamp": "2020-11-17T00:00:00",
"open": "22709.92",
"close": "23092.55"
},
{
"min": "23707.46",
"max": "25280.72",
"close_id": 45204,
"open_id": 45102,
"avg": "24461.83",
"bc_volume": "6.82626938",
"qc_volume": "166859.63",
"timestamp": "2020-11-18T00:00:00",
"open": "23725.35",
"close": "25204.13"
},
{
"min": "24172.8",
"max": "24795.32",
"close_id": 45248,
"open_id": 45206,
"avg": "24546.43",
"bc_volume": "3.21488134",
"qc_volume": "78974.47",
"timestamp": "2020-11-19T00:00:00",
"open": "24727.74",
"close": "24567.38"
},
{
"min": "24702.15",
"max": "25400.97",
"close_id": 45304,
"open_id": 45252,
"avg": "24999.4",
"bc_volume": "2.15357312",
"qc_volume": "53923.21",
"timestamp": "2020-11-20T00:00:00",
"open": "24965.35",
"close": "25212.82"
},
{
"min": "25385.08",
"max": "26060.35",
"close_id": 45486,
"open_id": 45306,
"avg": "25682.12",
"bc_volume": "4.12512734",
"qc_volume": "106210",
"timestamp": "2020-11-21T00:00:00",
"open": "25419.34",
"close": "25873.57"
},
{
"min": "25397.16",
"max": "25909.68",
"close_id": 45590,
"open_id": 45488,
"avg": "25765.92",
"bc_volume": "3.56324159",
"qc_volume": "91980.43",
"timestamp": "2020-11-22T00:00:00",
"open": "25860.06",
"close": "25464.09"
},
{
"min": "25049.81",
"max": "25697.44",
"close_id": 45682,
"open_id": 45624,
"avg": "25495.94",
"bc_volume": "3.72805334",
"qc_volume": "95190.98",
"timestamp": "2020-11-23T00:00:00",
"open": "25610.87",
"close": "25615.11"
},
{
"min": "25116.52",
"max": "25959.6",
"close_id": 45734,
"open_id": 45684,
"avg": "25406.65",
"bc_volume": "1.85257729",
"qc_volume": "46997.57",
"timestamp": "2020-11-24T00:00:00",
"open": "25485.49",
"close": "25467.99"
},
{
"min": "25697.9",
"max": "26343.83",
"close_id": 45780,
"open_id": 45736,
"avg": "25997.07",
"bc_volume": "2.61886018",
"qc_volume": "68091.82",
"timestamp": "2020-11-25T00:00:00",
"open": "26091.75",
"close": "26310.81"
},
{
"min": "23575.56",
"max": "26345.91",
"close_id": 45890,
"open_id": 45782,
"avg": "24692.66",
"bc_volume": "4.14845371",
"qc_volume": "102827.75",
"timestamp": "2020-11-26T00:00:00",
"open": "26345.91",
"close": "23575.56"
},
{
"min": "22720.89",
"max": "23664.83",
"close_id": 45904,
"open_id": 45892,
"avg": "23017.12",
"bc_volume": "0.37130946",
"qc_volume": "8551.22",
"timestamp": "2020-11-27T00:00:00",
"open": "23097.05",
"close": "23664.83"
},
{
"min": "22666.8",
"max": "22666.8",
"close_id": 45908,
"open_id": 45906,
"avg": "22666.8",
"bc_volume": "0.2",
"qc_volume": "4533.36",
"timestamp": "2020-11-28T00:00:00",
"open": "22666.8",
"close": "22666.8"
},
{
"min": "24822.26",
"max": "25576.19",
"close_id": 45930,
"open_id": 45916,
"avg": "25146.01",
"bc_volume": "0.5059953",
"qc_volume": "12870.03",
"timestamp": "2020-11-30T00:00:00",
"open": "25100.67",
"close": "25576.19"
},
{
"min": "25707.04",
"max": "25707.04",
"close_id": 45934,
"open_id": 45934,
"avg": "25707.04",
"bc_volume": "0.01165245",
"qc_volume": "299.55",
"timestamp": "2020-12-01T00:00:00",
"open": "25707.04",
"close": "25707.04"
},
{
"min": "25107.95",
"max": "25821.65",
"close_id": 45958,
"open_id": 45942,
"avg": "25686.58",
"bc_volume": "0.56916434",
"qc_volume": "14659.4",
"timestamp": "2020-12-02T00:00:00",
"open": "25764.83",
"close": "25107.95"
},
{
"min": "26349.64",
"max": "26357.64",
"close_id": 45964,
"open_id": 45960,
"avg": "26352.31",
"bc_volume": "0.00755172",
"qc_volume": "199.01",
"timestamp": "2020-12-04T00:00:00",
"open": "26349.64",
"close": "26357.64"
},
{
"min": "25291.03",
"max": "25301.03",
"close_id": 45974,
"open_id": 45972,
"avg": "25296.03",
"bc_volume": "0.1",
"qc_volume": "2529.6",
"timestamp": "2020-12-05T00:00:00",
"open": "25301.03",
"close": "25291.03"
},
{
"min": "25960",
"max": "25965.33",
"close_id": 45978,
"open_id": 45976,
"avg": "25962.67",
"bc_volume": "0.10383203",
"qc_volume": "2695.5",
"timestamp": "2020-12-06T00:00:00",
"open": "25965.33",
"close": "25960"
},
{
"min": "25783.16",
"max": "25985.33",
"close_id": 46000,
"open_id": 45984,
"avg": "25911.07",
"bc_volume": "0.17055797",
"qc_volume": "4422.71",
"timestamp": "2020-12-07T00:00:00",
"open": "25965.33",
"close": "25985.33"
},
{
"min": "25985.33",
"max": "26025.33",
"close_id": 46010,
"open_id": 46002,
"avg": "26005.33",
"bc_volume": "0.08331722",
"qc_volume": "2166.28",
"timestamp": "2020-12-08T00:00:00",
"open": "25985.33",
"close": "26025.33"
},
{
"min": "24185.16",
"max": "25091.44",
"close_id": 46022,
"open_id": 46012,
"avg": "24786.48",
"bc_volume": "0.35901204",
"qc_volume": "8951.91",
"timestamp": "2020-12-09T00:00:00",
"open": "25091.44",
"close": "24185.16"
},
{
"min": "24376.54",
"max": "24411.17",
"close_id": 46028,
"open_id": 46024,
"avg": "24398.96",
"bc_volume": "0.04904994",
"qc_volume": "1196",
"timestamp": "2020-12-10T00:00:00",
"open": "24376.54",
"close": "24409.17"
},
{
"min": "23534.51",
"max": "24077.19",
"close_id": 46042,
"open_id": 46032,
"avg": "23947.43",
"bc_volume": "0.24046006",
"qc_volume": "5768.17",
"timestamp": "2020-12-11T00:00:00",
"open": "24077.19",
"close": "23534.51"
},
{
"min": "24993.65",
"max": "24993.65",
"close_id": 46056,
"open_id": 46050,
"avg": "24993.65",
"bc_volume": "0.01",
"qc_volume": "249.93",
"timestamp": "2020-12-13T00:00:00",
"open": "24993.65",
"close": "24993.65"
},
{
"min": "25070.31",
"max": "25238.5",
"close_id": 46062,
"open_id": 46058,
"avg": "25182.44",
"bc_volume": "0.06325135",
"qc_volume": "1594.15",
"timestamp": "2020-12-14T00:00:00",
"open": "25238.5",
"close": "25070.31"
},
{
"min": "25416.88",
"max": "25477.95",
"close_id": 46452,
"open_id": 46450,
"avg": "25447.42",
"bc_volume": "0.03392785",
"qc_volume": "863.34",
"timestamp": "2020-12-15T00:00:00",
"open": "25416.88",
"close": "25477.95"
},
{
"min": "25442.94",
"max": "25973.4",
"close_id": 46462,
"open_id": 46454,
"avg": "25564.64",
"bc_volume": "0.36605648",
"qc_volume": "9323.49",
"timestamp": "2020-12-16T00:00:00",
"open": "25442.94",
"close": "25973.4"
},
{
"min": "26923.58",
"max": "29740.32",
"close_id": 46476,
"open_id": 46464,
"avg": "28532.55",
"bc_volume": "0.23961675",
"qc_volume": "6976.48",
"timestamp": "2020-12-17T00:00:00",
"open": "26923.58",
"close": "28757.92"
},
{
"min": "29889.23",
"max": "30057.66",
"close_id": 46482,
"open_id": 46480,
"avg": "29973.45",
"bc_volume": "0.06842903",
"qc_volume": "2050.94",
"timestamp": "2020-12-18T00:00:00",
"open": "30057.66",
"close": "29889.23"
},
{
"min": "31092.94",
"max": "31215.1",
"close_id": 46490,
"open_id": 46486,
"avg": "31137.8",
"bc_volume": "0.17731516",
"qc_volume": "5533.18",
"timestamp": "2020-12-20T00:00:00",
"open": "31215.1",
"close": "31092.94"
},
{
"min": "31714.75",
"max": "31714.75",
"close_id": 46492,
"open_id": 46492,
"avg": "31714.75",
"bc_volume": "0.001",
"qc_volume": "31.71",
"timestamp": "2020-12-21T00:00:00",
"open": "31714.75",
"close": "31714.75"
},
{
"min": "30711.94",
"max": "31466.07",
"close_id": 46530,
"open_id": 46496,
"avg": "30946.85",
"bc_volume": "0.97797596",
"qc_volume": "30219.46",
"timestamp": "2020-12-23T00:00:00",
"open": "31391.68",
"close": "30976.4"
},
{
"min": "30122.3",
"max": "30375.27",
"close_id": 46546,
"open_id": 46534,
"avg": "30187.62",
"bc_volume": "0.25856872",
"qc_volume": "7792.19",
"timestamp": "2020-12-24T00:00:00",
"open": "30130.3",
"close": "30294.58"
},
{
"min": "31185.22",
"max": "31274.38",
"close_id": 46554,
"open_id": 46548,
"avg": "31237.09",
"bc_volume": "0.35",
"qc_volume": "10925.2",
"timestamp": "2020-12-25T00:00:00",
"open": "31185.22",
"close": "31274.38"
},
{
"min": "33846.29",
"max": "36804.7",
"close_id": 46594,
"open_id": 46556,
"avg": "35326.15",
"bc_volume": "1.56233",
"qc_volume": "53933.37",
"timestamp": "2020-12-27T00:00:00",
"open": "33846.29",
"close": "36804.7"
},
{
"min": "34839.58",
"max": "34839.58",
"close_id": 46596,
"open_id": 46596,
"avg": "34839.58",
"bc_volume": "0.03836613",
"qc_volume": "1336.66",
"timestamp": "2020-12-28T00:00:00",
"open": "34839.58",
"close": "34839.58"
},
{
"min": "36107.97",
"max": "36749.9",
"close_id": 46600,
"open_id": 46598,
"avg": "36428.94",
"bc_volume": "0.00473048",
"qc_volume": "172.11",
"timestamp": "2020-12-30T00:00:00",
"open": "36749.9",
"close": "36107.97"
},
{
"min": "37839.36",
"max": "38000",
"close_id": 46606,
"open_id": 46604,
"avg": "37919.68",
"bc_volume": "0.0116",
"qc_volume": "440.54",
"timestamp": "2021-01-01T00:00:00",
"open": "38000",
"close": "37839.36"
},
{
"min": "39893.27",
"max": "40985.7",
"close_id": 46620,
"open_id": 46610,
"avg": "40088.68",
"bc_volume": "0.4975",
"qc_volume": "19972.04",
"timestamp": "2021-01-03T00:00:00",
"open": "40985.7",
"close": "39973.27"
},
{
"min": "37607.35",
"max": "43745.2",
"close_id": 46672,
"open_id": 46622,
"avg": "39235.89",
"bc_volume": "0.90433298",
"qc_volume": "35063.96",
"timestamp": "2021-01-04T00:00:00",
"open": "43745.2",
"close": "38074.42"
},
{
"min": "38962.64",
"max": "41785.48",
"close_id": 46712,
"open_id": 46684,
"avg": "40301.75",
"bc_volume": "0.16885996",
"qc_volume": "6764.72",
"timestamp": "2021-01-05T00:00:00",
"open": "40369.54",
"close": "39136.28"
},
{
"min": "42742.35",
"max": "45356.34",
"close_id": 46728,
"open_id": 46714,
"avg": "44214.57",
"bc_volume": "0.12097492",
"qc_volume": "5355.22",
"timestamp": "2021-01-06T00:00:00",
"open": "42742.35",
"close": "44831.4"
},
{
"min": "44077.56",
"max": "47677.64",
"close_id": 46754,
"open_id": 46730,
"avg": "47237.63",
"bc_volume": "0.23451775",
"qc_volume": "11170.46",
"timestamp": "2021-01-07T00:00:00",
"open": "44077.56",
"close": "47669.48"
},
{
"min": "47815.5",
"max": "50900",
"close_id": 46780,
"open_id": 46756,
"avg": "48808.27",
"bc_volume": "0.46852123",
"qc_volume": "22564.79",
"timestamp": "2021-01-08T00:00:00",
"open": "49700",
"close": "50448.28"
},
{
"min": "51318.81",
"max": "52700",
"close_id": 46784,
"open_id": 46782,
"avg": "52009.41",
"bc_volume": "0.02266451",
"qc_volume": "1168.64",
"timestamp": "2021-01-09T00:00:00",
"open": "51318.81",
"close": "52700"
},
{
"min": "51848.31",
"max": "51848.31",
"close_id": 46786,
"open_id": 46786,
"avg": "51848.31",
"bc_volume": "0.01203511",
"qc_volume": "624",
"timestamp": "2021-01-10T00:00:00",
"open": "51848.31",
"close": "51848.31"
},
{
"min": "44545.51",
"max": "46278.35",
"close_id": 46836,
"open_id": 46798,
"avg": "45386",
"bc_volume": "0.59418",
"qc_volume": "26914.54",
"timestamp": "2021-01-11T00:00:00",
"open": "46278.35",
"close": "45350.19"
},
{
"min": "40945.57",
"max": "45302.74",
"close_id": 46856,
"open_id": 46838,
"avg": "42466.56",
"bc_volume": "0.14300957",
"qc_volume": "6079.23",
"timestamp": "2021-01-12T00:00:00",
"open": "41037.09",
"close": "45302.74"
},
{
"min": "42820.02",
"max": "45443.36",
"close_id": 46866,
"open_id": 46858,
"avg": "44610.56",
"bc_volume": "0.02113949",
"qc_volume": "921.35",
"timestamp": "2021-01-13T00:00:00",
"open": "42820.02",
"close": "45125.42"
},
{
"min": "45100",
"max": "48839.11",
"close_id": 46874,
"open_id": 46868,
"avg": "46969.56",
"bc_volume": "0.05088618",
"qc_volume": "2298.28",
"timestamp": "2021-01-14T00:00:00",
"open": "45100",
"close": "48839.11"
},
{
"min": "49000",
"max": "50690.05",
"close_id": 46886,
"open_id": 46878,
"avg": "50052.44",
"bc_volume": "0.04612204",
"qc_volume": "2309.62",
"timestamp": "2021-01-15T00:00:00",
"open": "50690.05",
"close": "49000"
},
{
"min": "48406.71",
"max": "48406.71",
"close_id": 46906,
"open_id": 46906,
"avg": "48406.71",
"bc_volume": "0.02879476",
"qc_volume": "1393.86",
"timestamp": "2021-01-16T00:00:00",
"open": "48406.71",
"close": "48406.71"
},
{
"min": "44577.61",
"max": "47200.97",
"close_id": 46914,
"open_id": 46908,
"avg": "45925.05",
"bc_volume": "0.19184471",
"qc_volume": "8809.76",
"timestamp": "2021-01-17T00:00:00",
"open": "47200.97",
"close": "44577.61"
},
{
"min": "45285.12",
"max": "47420.89",
"close_id": 46924,
"open_id": 46916,
"avg": "46512.78",
"bc_volume": "0.19637595",
"qc_volume": "9265.19",
"timestamp": "2021-01-18T00:00:00",
"open": "47420.89",
"close": "46910.44"
},
{
"min": "47434.73",
"max": "48885.2",
"close_id": 46930,
"open_id": 46926,
"avg": "48159.97",
"bc_volume": "0.01321727",
"qc_volume": "629.91",
"timestamp": "2021-01-19T00:00:00",
"open": "47434.73",
"close": "48885.2"
},
{
"min": "46324.36",
"max": "46324.36",
"close_id": 46934,
"open_id": 46934,
"avg": "46324.36",
"bc_volume": "0.00107395",
"qc_volume": "49.75",
"timestamp": "2021-01-20T00:00:00",
"open": "46324.36",
"close": "46324.36"
},
{
"min": "41000",
"max": "41000",
"close_id": 46940,
"open_id": 46940,
"avg": "41000",
"bc_volume": "0.1",
"qc_volume": "4100",
"timestamp": "2021-01-21T00:00:00",
"open": "41000",
"close": "41000"
},
{
"min": "38500",
"max": "41500",
"close_id": 46966,
"open_id": 46942,
"avg": "39320.45",
"bc_volume": "0.51937898",
"qc_volume": "20032.54",
"timestamp": "2021-01-22T00:00:00",
"open": "39000",
"close": "41500"
},
{
"min": "41700",
"max": "41700",
"close_id": 46968,
"open_id": 46968,
"avg": "41700",
"bc_volume": "0.09905",
"qc_volume": "4130.39",
"timestamp": "2021-01-23T00:00:00",
"open": "41700",
"close": "41700"
},
{
"min": "41976.54",
"max": "41976.54",
"close_id": 46970,
"open_id": 46970,
"avg": "41976.54",
"bc_volume": "0.02463231",
"qc_volume": "1033.98",
"timestamp": "2021-01-24T00:00:00",
"open": "41976.54",
"close": "41976.54"
},
{
"min": "42040.93",
"max": "42712.21",
"close_id": 46974,
"open_id": 46972,
"avg": "42376.57",
"bc_volume": "0.03216954",
"qc_volume": "1365.96",
"timestamp": "2021-01-25T00:00:00",
"open": "42040.93",
"close": "42712.21"
},
{
"min": "41737.25",
"max": "41737.25",
"close_id": 46978,
"open_id": 46978,
"avg": "41737.25",
"bc_volume": "0.0064367",
"qc_volume": "268.65",
"timestamp": "2021-01-26T00:00:00",
"open": "41737.25",
"close": "41737.25"
},
{
"min": "39373.19",
"max": "41684.35",
"close_id": 46982,
"open_id": 46980,
"avg": "40528.77",
"bc_volume": "0.02663272",
"qc_volume": "1051.37",
"timestamp": "2021-01-27T00:00:00",
"open": "41684.35",
"close": "39373.19"
},
{
"min": "40520.33",
"max": "40580.55",
"close_id": 47000,
"open_id": 46986,
"avg": "40539.62",
"bc_volume": "0.43552933",
"qc_volume": "17653.6",
"timestamp": "2021-01-28T00:00:00",
"open": "40538.89",
"close": "40577.29"
},
{
"min": "44626.65",
"max": "48000",
"close_id": 47026,
"open_id": 47002,
"avg": "47327.18",
"bc_volume": "0.9207569",
"qc_volume": "44150.99",
"timestamp": "2021-01-29T00:00:00",
"open": "44626.65",
"close": "48000"
},
{
"min": "44000",
"max": "45398.61",
"close_id": 47054,
"open_id": 47030,
"avg": "44158.78",
"bc_volume": "1.05591758",
"qc_volume": "46501.93",
"timestamp": "2021-01-30T00:00:00",
"open": "44665.58",
"close": "45398.61"
},
{
"min": "43000",
"max": "43000",
"close_id": 47070,
"open_id": 47060,
"avg": "43000",
"bc_volume": "0.6",
"qc_volume": "25800",
"timestamp": "2021-02-01T00:00:00",
"open": "43000",
"close": "43000"
},
{
"min": "43782.36",
"max": "44609.77",
"close_id": 47074,
"open_id": 47072,
"avg": "44196.07",
"bc_volume": "0.02776506",
"qc_volume": "1216.01",
"timestamp": "2021-02-02T00:00:00",
"open": "43782.36",
"close": "44609.77"
},
{
"min": "46900",
"max": "47877.29",
"close_id": 47102,
"open_id": 47082,
"avg": "47135.66",
"bc_volume": "0.51976226",
"qc_volume": "24400.35",
"timestamp": "2021-02-03T00:00:00",
"open": "47877.29",
"close": "46900"
},
{
"min": "48666.27",
"max": "49600",
"close_id": 47110,
"open_id": 47104,
"avg": "49366.57",
"bc_volume": "0.10213701",
"qc_volume": "5064",
"timestamp": "2021-02-04T00:00:00",
"open": "49600",
"close": "49600"
},
{
"min": "48795.43",
"max": "49239.24",
"close_id": 47130,
"open_id": 47112,
"avg": "49171.26",
"bc_volume": "0.3092492",
"qc_volume": "15217.08",
"timestamp": "2021-02-05T00:00:00",
"open": "49199.24",
"close": "49239.24"
},
{
"min": "50092.59",
"max": "52000",
"close_id": 47136,
"open_id": 47134,
"avg": "51046.3",
"bc_volume": "0.01087604",
"qc_volume": "559.69",
"timestamp": "2021-02-06T00:00:00",
"open": "50092.59",
"close": "52000"
},
{
"min": "50272.44",
"max": "50935.31",
"close_id": 47164,
"open_id": 47140,
"avg": "50333.24",
"bc_volume": "0.61756",
"qc_volume": "31050.61",
"timestamp": "2021-02-07T00:00:00",
"open": "50400",
"close": "50935.31"
},
{
"min": "54486.54",
"max": "54486.54",
"close_id": 47170,
"open_id": 47168,
"avg": "54486.54",
"bc_volume": "0.02029134",
"qc_volume": "1105.61",
"timestamp": "2021-02-08T00:00:00",
"open": "54486.54",
"close": "54486.54"
},
{
"min": "58000",
"max": "60091.7",
"close_id": 47178,
"open_id": 47172,
"avg": "58744.64",
"bc_volume": "0.09549162",
"qc_volume": "5544.5",
"timestamp": "2021-02-09T00:00:00",
"open": "58000",
"close": "58886.86"
},
{
"min": "60054.95",
"max": "60054.95",
"close_id": 47184,
"open_id": 47184,
"avg": "60054.95",
"bc_volume": "0.00082841",
"qc_volume": "49.75",
"timestamp": "2021-02-10T00:00:00",
"open": "60054.95",
"close": "60054.95"
},
{
"min": "57256.05",
"max": "57905.7",
"close_id": 47252,
"open_id": 47198,
"avg": "57729.49",
"bc_volume": "1.01387314",
"qc_volume": "58549.48",
"timestamp": "2021-02-11T00:00:00",
"open": "57256.05",
"close": "57905.7"
},
{
"min": "61375.87",
"max": "62631.85",
"close_id": 47260,
"open_id": 47256,
"avg": "62213.19",
"bc_volume": "0.00300242",
"qc_volume": "186.77",
"timestamp": "2021-02-12T00:00:00",
"open": "61375.87",
"close": "62631.85"
},
{
"min": "62088.56",
"max": "64248.65",
"close_id": 47266,
"open_id": 47262,
"avg": "62948.12",
"bc_volume": "0.1120841",
"qc_volume": "7156.62",
"timestamp": "2021-02-14T00:00:00",
"open": "62088.56",
"close": "64248.65"
},
{
"min": "60500",
"max": "60500",
"close_id": 47270,
"open_id": 47270,
"avg": "60500",
"bc_volume": "0.004",
"qc_volume": "242",
"timestamp": "2021-02-15T00:00:00",
"open": "60500",
"close": "60500"
},
{
"min": "63000",
"max": "64908.42",
"close_id": 47282,
"open_id": 47278,
"avg": "64257.12",
"bc_volume": "0.02778914",
"qc_volume": "1782.34",
"timestamp": "2021-02-17T00:00:00",
"open": "63000",
"close": "64908.42"
},
{
"min": "65215.23",
"max": "66981.85",
"close_id": 47288,
"open_id": 47284,
"avg": "66392.98",
"bc_volume": "0.00983037",
"qc_volume": "644.37",
"timestamp": "2021-02-19T00:00:00",
"open": "66981.85",
"close": "65215.23"
},
{
"min": "67756.38",
"max": "71441.37",
"close_id": 47296,
"open_id": 47290,
"avg": "70213.04",
"bc_volume": "0.25585496",
"qc_volume": "18224.07",
"timestamp": "2021-02-20T00:00:00",
"open": "67756.38",
"close": "71441.37"
},
{
"min": "71224.54",
"max": "71510.86",
"close_id": 47306,
"open_id": 47302,
"avg": "71408.61",
"bc_volume": "0.02185084",
"qc_volume": "1559.94",
"timestamp": "2021-02-21T00:00:00",
"open": "71510.86",
"close": "71224.54"
},
{
"min": "71528.57",
"max": "71528.57",
"close_id": 47308,
"open_id": 47308,
"avg": "71528.57",
"bc_volume": "0.0882",
"qc_volume": "6308.82",
"timestamp": "2021-02-22T00:00:00",
"open": "71528.57",
"close": "71528.57"
},
{
"min": "57746.64",
"max": "62750",
"close_id": 47338,
"open_id": 47310,
"avg": "59133.53",
"bc_volume": "0.19574095",
"qc_volume": "11341.78",
"timestamp": "2021-02-23T00:00:00",
"open": "62750",
"close": "58000"
},
{
"min": "62676.83",
"max": "64695.66",
"close_id": 47352,
"open_id": 47350,
"avg": "63686.25",
"bc_volume": "0.00665848",
"qc_volume": "418.88",
"timestamp": "2021-02-24T00:00:00",
"open": "62676.83",
"close": "64695.66"
},
{
"min": "63216.79",
"max": "63216.79",
"close_id": 47358,
"open_id": 47358,
"avg": "63216.79",
"bc_volume": "0.01636907",
"qc_volume": "1034.8",
"timestamp": "2021-02-25T00:00:00",
"open": "63216.79",
"close": "63216.79"
},
{
"min": "59559.51",
"max": "61081.41",
"close_id": 47366,
"open_id": 47362,
"avg": "60574.11",
"bc_volume": "0.00323614",
"qc_volume": "195.84",
"timestamp": "2021-02-26T00:00:00",
"open": "59559.51",
"close": "61081.41"
},
{
"min": "59239.23",
"max": "59239.23",
"close_id": 47376,
"open_id": 47376,
"avg": "59239.23",
"bc_volume": "0.0011719",
"qc_volume": "69.42",
"timestamp": "2021-03-01T00:00:00",
"open": "59239.23",
"close": "59239.23"
},
{
"min": "61367.11",
"max": "63231.87",
"close_id": 47384,
"open_id": 47380,
"avg": "62610.28",
"bc_volume": "0.02671214",
"qc_volume": "1679.56",
"timestamp": "2021-03-03T00:00:00",
"open": "61367.11",
"close": "63231.87"
},
{
"min": "62132",
"max": "62132",
"close_id": 47688,
"open_id": 47686,
"avg": "62132",
"bc_volume": "0.0020017",
"qc_volume": "124.37",
"timestamp": "2021-03-05T00:00:00",
"open": "62132",
"close": "62132"
},
{
"min": "62803.94",
"max": "63173.65",
"close_id": 47694,
"open_id": 47692,
"avg": "62988.8",
"bc_volume": "0.01813247",
"qc_volume": "1144.57",
"timestamp": "2021-03-06T00:00:00",
"open": "62803.94",
"close": "63173.65"
},
{
"min": "64545.29",
"max": "64545.29",
"close_id": 47696,
"open_id": 47696,
"avg": "64545.29",
"bc_volume": "0.00385388",
"qc_volume": "248.75",
"timestamp": "2021-03-07T00:00:00",
"open": "64545.29",
"close": "64545.29"
},
{
"min": "65432",
"max": "66579.78",
"close_id": 47732,
"open_id": 47698,
"avg": "65666.19",
"bc_volume": "0.1828969",
"qc_volume": "12061.36",
"timestamp": "2021-03-08T00:00:00",
"open": "66116.07",
"close": "65432"
},
{
"min": "65326.62",
"max": "67817.94",
"close_id": 47746,
"open_id": 47734,
"avg": "66187.34",
"bc_volume": "0.32263311",
"qc_volume": "21198.47",
"timestamp": "2021-03-09T00:00:00",
"open": "65707.96",
"close": "67817.94"
},
{
"min": "71033.29",
"max": "71033.29",
"close_id": 47754,
"open_id": 47754,
"avg": "71033.29",
"bc_volume": "0.00707",
"qc_volume": "502.21",
"timestamp": "2021-03-10T00:00:00",
"open": "71033.29",
"close": "71033.29"
},
{
"min": "74530.75",
"max": "74530.75",
"close_id": 47760,
"open_id": 47758,
"avg": "74530.75",
"bc_volume": "0.00166871",
"qc_volume": "124.37",
"timestamp": "2021-03-12T00:00:00",
"open": "74530.75",
"close": "74530.75"
},
{
"min": "75845.05",
"max": "78005.42",
"close_id": 47764,
"open_id": 47762,
"avg": "76925.24",
"bc_volume": "0.03581839",
"qc_volume": "2765.37",
"timestamp": "2021-03-14T00:00:00",
"open": "75845.05",
"close": "78005.42"
},
{
"min": "73111.48",
"max": "77393.72",
"close_id": 47776,
"open_id": 47766,
"avg": "75712.75",
"bc_volume": "0.02725336",
"qc_volume": "2068.29",
"timestamp": "2021-03-15T00:00:00",
"open": "77393.72",
"close": "73111.48"
},
{
"min": "70432.28",
"max": "73000",
"close_id": 47782,
"open_id": 47778,
"avg": "71335.43",
"bc_volume": "0.02409951",
"qc_volume": "1708.74",
"timestamp": "2021-03-16T00:00:00",
"open": "73000",
"close": "70574"
},
{
"min": "72465.62",
"max": "72962.64",
"close_id": 47786,
"open_id": 47784,
"avg": "72714.13",
"bc_volume": "0.01808334",
"qc_volume": "1312.32",
"timestamp": "2021-03-17T00:00:00",
"open": "72465.62",
"close": "72962.64"
},
{
"min": "74678.39",
"max": "74678.39",
"close_id": 47790,
"open_id": 47790,
"avg": "74678.39",
"bc_volume": "0.01384283",
"qc_volume": "1033.76",
"timestamp": "2021-03-18T00:00:00",
"open": "74678.39",
"close": "74678.39"
},
{
"min": "74145.63",
"max": "75494.91",
"close_id": 47802,
"open_id": 47794,
"avg": "74845.03",
"bc_volume": "0.01567368",
"qc_volume": "1165.57",
"timestamp": "2021-03-19T00:00:00",
"open": "74145.63",
"close": "74244.68"
},
{
"min": "74000",
"max": "74000",
"close_id": 47804,
"open_id": 47804,
"avg": "74000",
"bc_volume": "0.00403378",
"qc_volume": "298.5",
"timestamp": "2021-03-21T00:00:00",
"open": "74000",
"close": "74000"
},
{
"min": "65395.19",
"max": "74174.63",
"close_id": 47836,
"open_id": 47806,
"avg": "69397.37",
"bc_volume": "0.42898118",
"qc_volume": "30085.66",
"timestamp": "2021-03-22T00:00:00",
"open": "74054.57",
"close": "74174.63"
},
{
"min": "73878.36",
"max": "73878.36",
"close_id": 47838,
"open_id": 47838,
"avg": "73878.36",
"bc_volume": "0.05",
"qc_volume": "3693.92",
"timestamp": "2021-03-23T00:00:00",
"open": "73878.36",
"close": "73878.36"
},
{
"min": "50000",
"max": "73762.09",
"close_id": 47928,
"open_id": 47890,
"avg": "62543.91",
"bc_volume": "0.61726333",
"qc_volume": "39722.74",
"timestamp": "2021-03-24T00:00:00",
"open": "70985.07",
"close": "50000"
},
{
"min": "67762.99",
"max": "68388.69",
"close_id": 47936,
"open_id": 47932,
"avg": "68155.52",
"bc_volume": "0.04129661",
"qc_volume": "2818.03",
"timestamp": "2021-03-25T00:00:00",
"open": "67762.99",
"close": "68314.88"
},
{
"min": "67645.82",
"max": "69910.86",
"close_id": 47946,
"open_id": 47938,
"avg": "68570.22",
"bc_volume": "0.01110244",
"qc_volume": "755.11",
"timestamp": "2021-03-26T00:00:00",
"open": "67686.69",
"close": "69910.86"
},
{
"min": "74266.67",
"max": "76269.06",
"close_id": 48196,
"open_id": 47958,
"avg": "75521.17",
"bc_volume": "0.10979119",
"qc_volume": "8343.53",
"timestamp": "2021-03-30T00:00:00",
"open": "74266.67",
"close": "76269.06"
},
{
"min": "77373.07",
"max": "77373.07",
"close_id": 48200,
"open_id": 48200,
"avg": "77373.07",
"bc_volume": "0.00022",
"qc_volume": "17.02",
"timestamp": "2021-03-31T00:00:00",
"open": "77373.07",
"close": "77373.07"
},
{
"min": "78076.49",
"max": "78076.49",
"close_id": 48208,
"open_id": 48208,
"avg": "78076.49",
"bc_volume": "0.00637196",
"qc_volume": "497.5",
"timestamp": "2021-04-03T00:00:00",
"open": "78076.49",
"close": "78076.49"
},
{
"min": "75165.67",
"max": "76464.46",
"close_id": 48214,
"open_id": 48212,
"avg": "75815.07",
"bc_volume": "0.00591519",
"qc_volume": "445.7",
"timestamp": "2021-04-04T00:00:00",
"open": "76464.46",
"close": "75165.67"
},
{
"min": "74301.69",
"max": "77330.4",
"close_id": 48220,
"open_id": 48216,
"avg": "75881.03",
"bc_volume": "0.01109476",
"qc_volume": "836.06",
"timestamp": "2021-04-05T00:00:00",
"open": "77330.4",
"close": "74301.69"
},
{
"min": "75707.19",
"max": "77562.85",
"close_id": 48230,
"open_id": 48222,
"avg": "76618.35",
"bc_volume": "0.00764645",
"qc_volume": "583.31",
"timestamp": "2021-04-06T00:00:00",
"open": "77184.34",
"close": "76019"
},
{
"min": "74700.54",
"max": "76011",
"close_id": 48240,
"open_id": 48232,
"avg": "75175.18",
"bc_volume": "0.02118643",
"qc_volume": "1591.45",
"timestamp": "2021-04-07T00:00:00",
"open": "76011",
"close": "74700.54"
},
{
"min": "77125.79",
"max": "77125.79",
"close_id": 48270,
"open_id": 48268,
"avg": "77125.79",
"bc_volume": "0.00161256",
"qc_volume": "124.37",
"timestamp": "2021-04-09T00:00:00",
"open": "77125.79",
"close": "77125.79"
},
{
"min": "81708.54",
"max": "81728.54",
"close_id": 48290,
"open_id": 48278,
"avg": "81718.54",
"bc_volume": "0.2",
"qc_volume": "16343.7",
"timestamp": "2021-04-13T00:00:00",
"open": "81708.54",
"close": "81728.54"
},
{
"min": "81748.54",
"max": "81808.54",
"close_id": 48434,
"open_id": 48404,
"avg": "81778.54",
"bc_volume": "0.19999438",
"qc_volume": "16355.26",
"timestamp": "2021-04-14T00:00:00",
"open": "81748.54",
"close": "81808.54"
},
{
"min": "81800.54",
"max": "81800.54",
"close_id": 48438,
"open_id": 48436,
"avg": "81800.54",
"bc_volume": "0.00152041",
"qc_volume": "124.37",
"timestamp": "2021-04-16T00:00:00",
"open": "81800.54",
"close": "81800.54"
},
{
"min": "79008",
"max": "79008",
"close_id": 48442,
"open_id": 48440,
"avg": "79008",
"bc_volume": "0.04409865",
"qc_volume": "3484.15",
"timestamp": "2021-04-17T00:00:00",
"open": "79008",
"close": "79008"
},
{
"min": "74000",
"max": "84000",
"close_id": 48450,
"open_id": 48444,
"avg": "79702.14",
"bc_volume": "0.03111224",
"qc_volume": "2357.13",
"timestamp": "2021-04-18T00:00:00",
"open": "81808.54",
"close": "74000"
},
{
"min": "69850",
"max": "74000",
"close_id": 48458,
"open_id": 48454,
"avg": "71925",
"bc_volume": "0.00989424",
"qc_volume": "702.47",
"timestamp": "2021-04-20T00:00:00",
"open": "74000",
"close": "69850"
},
{
"min": "69772.08",
"max": "69772.08",
"close_id": 48472,
"open_id": 48472,
"avg": "69772.08",
"bc_volume": "0.0139",
"qc_volume": "969.83",
"timestamp": "2021-04-22T00:00:00",
"open": "69772.08",
"close": "69772.08"
},
{
"min": "63996.73",
"max": "65914.89",
"close_id": 48484,
"open_id": 48476,
"avg": "65162.18",
"bc_volume": "0.05563024",
"qc_volume": "3616.91",
"timestamp": "2021-04-23T00:00:00",
"open": "65914.89",
"close": "63996.73"
},
{
"min": "64137.14",
"max": "68164.73",
"close_id": 48502,
"open_id": 48498,
"avg": "66150.94",
"bc_volume": "0.04000997",
"qc_volume": "2688.01",
"timestamp": "2021-04-26T00:00:00",
"open": "64137.14",
"close": "68164.73"
},
{
"min": "70999.98",
"max": "71504.27",
"close_id": 48512,
"open_id": 48506,
"avg": "71146.05",
"bc_volume": "0.15218126",
"qc_volume": "10809.97",
"timestamp": "2021-04-28T00:00:00",
"open": "70999.98",
"close": "71504.27"
},
{
"min": "67940.74",
"max": "70448.75",
"close_id": 48520,
"open_id": 48514,
"avg": "69555.83",
"bc_volume": "0.01757902",
"qc_volume": "1214.97",
"timestamp": "2021-04-30T00:00:00",
"open": "67940.74",
"close": "69385.06"
},
{
"min": "76353.25",
"max": "76353.25",
"close_id": 48524,
"open_id": 48524,
"avg": "76353.25",
"bc_volume": "0.002",
"qc_volume": "152.71",
"timestamp": "2021-05-01T00:00:00",
"open": "76353.25",
"close": "76353.25"
},
{
"min": "74619.95",
"max": "74619.95",
"close_id": 48530,
"open_id": 48530,
"avg": "74619.95",
"bc_volume": "0.00466698",
"qc_volume": "348.25",
"timestamp": "2021-05-02T00:00:00",
"open": "74619.95",
"close": "74619.95"
},
{
"min": "74106.37",
"max": "75508.19",
"close_id": 48534,
"open_id": 48532,
"avg": "74807.28",
"bc_volume": "0.0510877",
"qc_volume": "3856.02",
"timestamp": "2021-05-03T00:00:00",
"open": "74106.37",
"close": "75508.19"
},
{
"min": "71792.22",
"max": "73085.31",
"close_id": 48546,
"open_id": 48536,
"avg": "72173.19",
"bc_volume": "0.09011472",
"qc_volume": "6497.45",
"timestamp": "2021-05-04T00:00:00",
"open": "72552.93",
"close": "71908.24"
},
{
"min": "71713.29",
"max": "71713.29",
"close_id": 48558,
"open_id": 48558,
"avg": "71713.29",
"bc_volume": "0.09532152",
"qc_volume": "6835.82",
"timestamp": "2021-05-05T00:00:00",
"open": "71713.29",
"close": "71713.29"
},
{
"min": "73106.75",
"max": "74849.68",
"close_id": 48562,
"open_id": 48560,
"avg": "73978.22",
"bc_volume": "0.00397468",
"qc_volume": "292.54",
"timestamp": "2021-05-06T00:00:00",
"open": "74849.68",
"close": "73106.75"
},
{
"min": "70932.1",
"max": "72080.3",
"close_id": 48568,
"open_id": 48564,
"avg": "71506.2",
"bc_volume": "0.00734264",
"qc_volume": "527.96",
"timestamp": "2021-05-07T00:00:00",
"open": "72080.3",
"close": "70932.1"
},
{
"min": "73821.46",
"max": "73907.35",
"close_id": 48576,
"open_id": 48572,
"avg": "73850.09",
"bc_volume": "0.11425798",
"qc_volume": "8437.01",
"timestamp": "2021-05-08T00:00:00",
"open": "73907.35",
"close": "73821.46"
},
{
"min": "74601.5",
"max": "74601.5",
"close_id": 48582,
"open_id": 48582,
"avg": "74601.5",
"bc_volume": "0.00185",
"qc_volume": "138.01",
"timestamp": "2021-05-09T00:00:00",
"open": "74601.5",
"close": "74601.5"
},
{
"min": "73912.74",
"max": "73912.74",
"close_id": 48584,
"open_id": 48584,
"avg": "73912.74",
"bc_volume": "0.00134",
"qc_volume": "99.04",
"timestamp": "2021-05-10T00:00:00",
"open": "73912.74",
"close": "73912.74"
},
{
"min": "71727.65",
"max": "74525.17",
"close_id": 48594,
"open_id": 48586,
"avg": "72740.64",
"bc_volume": "0.05270635",
"qc_volume": "3784.48",
"timestamp": "2021-05-12T00:00:00",
"open": "71737.65",
"close": "72972.07"
},
{
"min": "62862.43",
"max": "65588.11",
"close_id": 48610,
"open_id": 48600,
"avg": "63333.38",
"bc_volume": "0.25208194",
"qc_volume": "15857.15",
"timestamp": "2021-05-13T00:00:00",
"open": "65588.11",
"close": "62862.43"
},
{
"min": "63295.46",
"max": "64558.18",
"close_id": 48614,
"open_id": 48612,
"avg": "63926.82",
"bc_volume": "0.0508727",
"qc_volume": "3267.01",
"timestamp": "2021-05-14T00:00:00",
"open": "64558.18",
"close": "63295.46"
},
{
"min": "61777.91",
"max": "64064.36",
"close_id": 48628,
"open_id": 48622,
"avg": "62760.46",
"bc_volume": "0.04371021",
"qc_volume": "2728.05",
"timestamp": "2021-05-16T00:00:00",
"open": "61777.91",
"close": "64064.36"
},
{
"min": "57259.37",
"max": "58281.28",
"close_id": 48636,
"open_id": 48630,
"avg": "57618.65",
"bc_volume": "0.01141356",
"qc_volume": "661.71",
"timestamp": "2021-05-17T00:00:00",
"open": "58281.28",
"close": "57259.37"
},
{
"min": "43632.31",
"max": "47790.34",
"close_id": 48658,
"open_id": 48642,
"avg": "44125.42",
"bc_volume": "0.5",
"qc_volume": "22040.09",
"timestamp": "2021-05-19T00:00:00",
"open": "47790.34",
"close": "43712.31"
},
{
"min": "49876.12",
"max": "51176.85",
"close_id": 48670,
"open_id": 48662,
"avg": "50526.49",
"bc_volume": "0.01000287",
"qc_volume": "500.21",
"timestamp": "2021-05-20T00:00:00",
"open": "49876.12",
"close": "51176.85"
},
{
"min": "50763.78",
"max": "54689.99",
"close_id": 48692,
"open_id": 48674,
"avg": "52246.13",
"bc_volume": "0.12655479",
"qc_volume": "6542.65",
"timestamp": "2021-05-21T00:00:00",
"open": "50763.78",
"close": "52513.5"
},
{
"min": "46101.25",
"max": "52813.96",
"close_id": 48700,
"open_id": 48694,
"avg": "49108.75",
"bc_volume": "0.08709956",
"qc_volume": "4142.62",
"timestamp": "2021-05-22T00:00:00",
"open": "52813.96",
"close": "49000"
},
{
"min": "44000",
"max": "48849.59",
"close_id": 48710,
"open_id": 48704,
"avg": "45952.87",
"bc_volume": "0.09513981",
"qc_volume": "4392.87",
"timestamp": "2021-05-23T00:00:00",
"open": "48849.59",
"close": "44000"
},
{
"min": "42500",
"max": "48110.42",
"close_id": 48720,
"open_id": 48712,
"avg": "45763.53",
"bc_volume": "0.12821083",
"qc_volume": "6023.42",
"timestamp": "2021-05-24T00:00:00",
"open": "42500",
"close": "48110.42"
},
{
"min": "46968.98",
"max": "50622.85",
"close_id": 48738,
"open_id": 48724,
"avg": "49053.57",
"bc_volume": "0.24168025",
"qc_volume": "12046.73",
"timestamp": "2021-05-25T00:00:00",
"open": "49180.87",
"close": "46968.98"
},
{
"min": "48772.37",
"max": "50739.53",
"close_id": 48744,
"open_id": 48740,
"avg": "49757.35",
"bc_volume": "0.03829684",
"qc_volume": "1923.71",
"timestamp": "2021-05-26T00:00:00",
"open": "49760.16",
"close": "50739.53"
},
{
"min": "49419.69",
"max": "50000",
"close_id": 48774,
"open_id": 48746,
"avg": "49584.94",
"bc_volume": "0.70901033",
"qc_volume": "35136.25",
"timestamp": "2021-05-27T00:00:00",
"open": "50000",
"close": "49912.6"
},
{
"min": "49603.51",
"max": "49603.51",
"close_id": 48776,
"open_id": 48776,
"avg": "49603.51",
"bc_volume": "0.00485244",
"qc_volume": "240.7",
"timestamp": "2021-05-28T00:00:00",
"open": "49603.51",
"close": "49603.51"
},
{
"min": "45217.47",
"max": "45217.47",
"close_id": 48780,
"open_id": 48780,
"avg": "45217.47",
"bc_volume": "0.02299996",
"qc_volume": "1040",
"timestamp": "2021-05-29T00:00:00",
"open": "45217.47",
"close": "45217.47"
},
{
"min": "44470.14",
"max": "45670.67",
"close_id": 48784,
"open_id": 48782,
"avg": "45070.41",
"bc_volume": "0.02769767",
"qc_volume": "1240.96",
"timestamp": "2021-05-30T00:00:00",
"open": "44470.14",
"close": "45670.67"
},
{
"min": "44203.06",
"max": "45885.05",
"close_id": 48788,
"open_id": 48786,
"avg": "45044.06",
"bc_volume": "0.06781554",
"qc_volume": "3085.34",
"timestamp": "2021-05-31T00:00:00",
"open": "44203.06",
"close": "45885.05"
},
{
"min": "47143.86",
"max": "47143.86",
"close_id": 48790,
"open_id": 48790,
"avg": "47143.86",
"bc_volume": "0.0039987",
"qc_volume": "188.51",
"timestamp": "2021-06-01T00:00:00",
"open": "47143.86",
"close": "47143.86"
},
{
"min": "46288.9",
"max": "46953.65",
"close_id": 48794,
"open_id": 48792,
"avg": "46621.28",
"bc_volume": "0.07558747",
"qc_volume": "3526.96",
"timestamp": "2021-06-02T00:00:00",
"open": "46953.65",
"close": "46288.9"
},
{
"min": "49560.9",
"max": "50125.43",
"close_id": 48800,
"open_id": 48798,
"avg": "49843.17",
"bc_volume": "0.11",
"qc_volume": "5457.34",
"timestamp": "2021-06-03T00:00:00",
"open": "49560.9",
"close": "50125.43"
},
{
"min": "47819.03",
"max": "48705.06",
"close_id": 48962,
"open_id": 48806,
"avg": "47917.26",
"bc_volume": "0.09403977",
"qc_volume": "4571.24",
"timestamp": "2021-06-04T00:00:00",
"open": "48705.06",
"close": "47819.03"
},
{
"min": "47121.98",
"max": "47364.19",
"close_id": 48968,
"open_id": 48964,
"avg": "47202.72",
"bc_volume": "0.022",
"qc_volume": "1037.46",
"timestamp": "2021-06-05T00:00:00",
"open": "47364.19",
"close": "47121.98"
},
{
"min": "45631.34",
"max": "47380",
"close_id": 48982,
"open_id": 48978,
"avg": "46742.33",
"bc_volume": "0.0253",
"qc_volume": "1179.25",
"timestamp": "2021-06-06T00:00:00",
"open": "45631.34",
"close": "47215.64"
},
{
"min": "46314.52",
"max": "46865.11",
"close_id": 48986,
"open_id": 48984,
"avg": "46589.82",
"bc_volume": "0.00733402",
"qc_volume": "340.04",
"timestamp": "2021-06-07T00:00:00",
"open": "46865.11",
"close": "46314.52"
},
{
"min": "42832.58",
"max": "45065.56",
"close_id": 49022,
"open_id": 48988,
"avg": "43630.69",
"bc_volume": "0.17761788",
"qc_volume": "7724.02",
"timestamp": "2021-06-08T00:00:00",
"open": "45065.56",
"close": "42832.58"
},
{
"min": "42764.66",
"max": "44600",
"close_id": 49034,
"open_id": 49024,
"avg": "43867.46",
"bc_volume": "0.14176313",
"qc_volume": "6293.77",
"timestamp": "2021-06-09T00:00:00",
"open": "42764.66",
"close": "44600"
},
{
"min": "47320.18",
"max": "47320.18",
"close_id": 49036,
"open_id": 49036,
"avg": "47320.18",
"bc_volume": "0.0022",
"qc_volume": "104.1",
"timestamp": "2021-06-10T00:00:00",
"open": "47320.18",
"close": "47320.18"
},
{
"min": "45207.88",
"max": "47469.1",
"close_id": 49062,
"open_id": 49060,
"avg": "46338.49",
"bc_volume": "0.01654433",
"qc_volume": "770.55",
"timestamp": "2021-06-13T00:00:00",
"open": "45207.88",
"close": "47469.1"
},
{
"min": "49976.15",
"max": "50000",
"close_id": 49066,
"open_id": 49064,
"avg": "49988.08",
"bc_volume": "0.01543701",
"qc_volume": "771.84",
"timestamp": "2021-06-14T00:00:00",
"open": "50000",
"close": "49976.15"
},
{
"min": "51268.88",
"max": "53167.84",
"close_id": 49080,
"open_id": 49070,
"avg": "52506.72",
"bc_volume": "0.07194685",
"qc_volume": "3766.52",
"timestamp": "2021-06-16T00:00:00",
"open": "51430.72",
"close": "53167.84"
},
{
"min": "49152.29",
"max": "49495.49",
"close_id": 49084,
"open_id": 49082,
"avg": "49323.89",
"bc_volume": "0.01073157",
"qc_volume": "528.42",
"timestamp": "2021-06-18T00:00:00",
"open": "49152.29",
"close": "49495.49"
},
{
"min": "48518.56",
"max": "48518.56",
"close_id": 49094,
"open_id": 49092,
"avg": "48518.56",
"bc_volume": "0.11468221",
"qc_volume": "5564.22",
"timestamp": "2021-06-20T00:00:00",
"open": "48518.56",
"close": "48518.56"
},
{
"min": "45000",
"max": "46631.2",
"close_id": 49106,
"open_id": 49098,
"avg": "46087.47",
"bc_volume": "0.1165",
"qc_volume": "5405.62",
"timestamp": "2021-06-21T00:00:00",
"open": "46631.2",
"close": "45000"
},
{
"min": "39957.52",
"max": "42878.91",
"close_id": 49114,
"open_id": 49110,
"avg": "41463.3",
"bc_volume": "0.00394",
"qc_volume": "165.41",
"timestamp": "2021-06-22T00:00:00",
"open": "42878.91",
"close": "39957.52"
},
{
"min": "43474",
"max": "45631.27",
"close_id": 49120,
"open_id": 49118,
"avg": "44552.64",
"bc_volume": "0.04608861",
"qc_volume": "2006",
"timestamp": "2021-06-23T00:00:00",
"open": "43474",
"close": "45631.27"
},
{
"min": "44404.87",
"max": "44472.87",
"close_id": 49130,
"open_id": 49124,
"avg": "44433.87",
"bc_volume": "0.10460601",
"qc_volume": "4649.94",
"timestamp": "2021-06-24T00:00:00",
"open": "44404.87",
"close": "44472.87"
},
{
"min": "45509.9",
"max": "45509.9",
"close_id": 49132,
"open_id": 49132,
"avg": "45509.9",
"bc_volume": "0.00047",
"qc_volume": "21.39",
"timestamp": "2021-06-25T00:00:00",
"open": "45509.9",
"close": "45509.9"
},
{
"min": "41677.74",
"max": "43318.97",
"close_id": 49142,
"open_id": 49136,
"avg": "42904.66",
"bc_volume": "0.0694534",
"qc_volume": "2976.71",
"timestamp": "2021-06-26T00:00:00",
"open": "41677.74",
"close": "43318.97"
},
{
"min": "44978.2",
"max": "45127.31",
"close_id": 49156,
"open_id": 49152,
"avg": "45077.61",
"bc_volume": "0.12453222",
"qc_volume": "5617.67",
"timestamp": "2021-07-01T00:00:00",
"open": "44978.2",
"close": "45127.31"
},
{
"min": "43498.01",
"max": "44789.34",
"close_id": 49162,
"open_id": 49158,
"avg": "43928.45",
"bc_volume": "0.009",
"qc_volume": "397.95",
"timestamp": "2021-07-02T00:00:00",
"open": "43498.01",
"close": "44789.34"
},
{
"min": "45403.67",
"max": "45403.67",
"close_id": 49228,
"open_id": 49228,
"avg": "45403.67",
"bc_volume": "0.01201791",
"qc_volume": "545.66",
"timestamp": "2021-07-05T00:00:00",
"open": "45403.67",
"close": "45403.67"
},
{
"min": "44187.8",
"max": "44197.8",
"close_id": 49232,
"open_id": 49230,
"avg": "44192.8",
"bc_volume": "0.05718556",
"qc_volume": "2527.4",
"timestamp": "2021-07-06T00:00:00",
"open": "44197.8",
"close": "44187.8"
},
{
"min": "46269.02",
"max": "46269.02",
"close_id": 49234,
"open_id": 49234,
"avg": "46269.02",
"bc_volume": "0.0193609",
"qc_volume": "895.81",
"timestamp": "2021-07-07T00:00:00",
"open": "46269.02",
"close": "46269.02"
},
{
"min": "44481.85",
"max": "44481.85",
"close_id": 49252,
"open_id": 49246,
"avg": "44481.85",
"bc_volume": "0.37580282",
"qc_volume": "16716.42",
"timestamp": "2021-07-08T00:00:00",
"open": "44481.85",
"close": "44481.85"
},
{
"min": "44296.3",
"max": "45387.67",
"close_id": 49266,
"open_id": 49254,
"avg": "45141.7",
"bc_volume": "0.2698043",
"qc_volume": "12216.86",
"timestamp": "2021-07-12T00:00:00",
"open": "45387.67",
"close": "44296.3"
},
{
"min": "42261.75",
"max": "42261.75",
"close_id": 49272,
"open_id": 49272,
"avg": "42261.75",
"bc_volume": "0.00439462",
"qc_volume": "185.72",
"timestamp": "2021-07-14T00:00:00",
"open": "42261.75",
"close": "42261.75"
},
{
"min": "44527.03",
"max": "44527.03",
"close_id": 49274,
"open_id": 49274,
"avg": "44527.03",
"bc_volume": "0.04043477",
"qc_volume": "1800.44",
"timestamp": "2021-07-15T00:00:00",
"open": "44527.03",
"close": "44527.03"
},
{
"min": "42227.16",
"max": "42401.94",
"close_id": 49280,
"open_id": 49278,
"avg": "42314.55",
"bc_volume": "0.05367908",
"qc_volume": "2267.36",
"timestamp": "2021-07-19T00:00:00",
"open": "42401.94",
"close": "42227.16"
},
{
"min": "42187.16",
"max": "42217.16",
"close_id": 49288,
"open_id": 49282,
"avg": "42202.16",
"bc_volume": "0.2",
"qc_volume": "8440.44",
"timestamp": "2021-07-20T00:00:00",
"open": "42217.16",
"close": "42187.16"
},
{
"min": "39868.92",
"max": "40225.17",
"close_id": 49296,
"open_id": 49290,
"avg": "40127.29",
"bc_volume": "0.05648935",
"qc_volume": "2270.37",
"timestamp": "2021-07-21T00:00:00",
"open": "39868.92",
"close": "40223.14"
},
{
"min": "44345.05",
"max": "44365.05",
"close_id": 49300,
"open_id": 49298,
"avg": "44355.05",
"bc_volume": "0.11190932",
"qc_volume": "4962.87",
"timestamp": "2021-07-22T00:00:00",
"open": "44345.05",
"close": "44365.05"
},
{
"min": "44435.6",
"max": "44475.6",
"close_id": 49306,
"open_id": 49302,
"avg": "44455.6",
"bc_volume": "0.22336255",
"qc_volume": "9928.18",
"timestamp": "2021-07-23T00:00:00",
"open": "44435.6",
"close": "44475.6"
},
{
"min": "45000",
"max": "45000",
"close_id": 49312,
"open_id": 49310,
"avg": "45000",
"bc_volume": "0.0896",
"qc_volume": "4032",
"timestamp": "2021-07-24T00:00:00",
"open": "45000",
"close": "45000"
},
{
"min": "46000",
"max": "46000",
"close_id": 49314,
"open_id": 49314,
"avg": "46000",
"bc_volume": "0.015",
"qc_volume": "690",
"timestamp": "2021-07-25T00:00:00",
"open": "46000",
"close": "46000"
},
{
"min": "50663.87",
"max": "51544.26",
"close_id": 49322,
"open_id": 49318,
"avg": "51233.28",
"bc_volume": "0.01384444",
"qc_volume": "706.91",
"timestamp": "2021-07-26T00:00:00",
"open": "50663.87",
"close": "51544.26"
},
{
"min": "51337.36",
"max": "52864.44",
"close_id": 49330,
"open_id": 49326,
"avg": "51853.05",
"bc_volume": "0.19521601",
"qc_volume": "10026.62",
"timestamp": "2021-07-27T00:00:00",
"open": "51337.36",
"close": "52864.44"
},
{
"min": "52224.93",
"max": "52328.72",
"close_id": 49334,
"open_id": 49332,
"avg": "52276.83",
"bc_volume": "0.1102279",
"qc_volume": "5757.7",
"timestamp": "2021-07-28T00:00:00",
"open": "52224.93",
"close": "52328.72"
},
{
"min": "53237.02",
"max": "53237.02",
"close_id": 49336,
"open_id": 49336,
"avg": "53237.02",
"bc_volume": "0.00184267",
"qc_volume": "98.1",
"timestamp": "2021-07-29T00:00:00",
"open": "53237.02",
"close": "53237.02"
},
{
"min": "53371.77",
"max": "54862.39",
"close_id": 49342,
"open_id": 49338,
"avg": "54339.38",
"bc_volume": "0.18305476",
"qc_volume": "10019.92",
"timestamp": "2021-07-30T00:00:00",
"open": "54862.39",
"close": "53371.77"
},
{
"min": "53870.87",
"max": "53890.87",
"close_id": 49346,
"open_id": 49344,
"avg": "53880.87",
"bc_volume": "0.15721316",
"qc_volume": "8470.36",
"timestamp": "2021-07-31T00:00:00",
"open": "53870.87",
"close": "53890.87"
},
{
"min": "53569.48",
"max": "53569.48",
"close_id": 49350,
"open_id": 49350,
"avg": "53569.48",
"bc_volume": "0.00193195",
"qc_volume": "103.49",
"timestamp": "2021-08-02T00:00:00",
"open": "53569.48",
"close": "53569.48"
},
{
"min": "50477.75",
"max": "52141.16",
"close_id": 49362,
"open_id": 49352,
"avg": "50910.02",
"bc_volume": "0.01294735",
"qc_volume": "656.27",
"timestamp": "2021-08-04T00:00:00",
"open": "50864.2",
"close": "52141.16"
},
{
"min": "54362.87",
"max": "54362.87",
"close_id": 49364,
"open_id": 49364,
"avg": "54362.87",
"bc_volume": "0.0003657",
"qc_volume": "19.88",
"timestamp": "2021-08-05T00:00:00",
"open": "54362.87",
"close": "54362.87"
},
{
"min": "58611.53",
"max": "58611.53",
"close_id": 49370,
"open_id": 49370,
"avg": "58611.53",
"bc_volume": "0.0015",
"qc_volume": "87.92",
"timestamp": "2021-08-07T00:00:00",
"open": "58611.53",
"close": "58611.53"
},
{
"min": "59182.36",
"max": "59182.36",
"close_id": 49372,
"open_id": 49372,
"avg": "59182.36",
"bc_volume": "0.00881874",
"qc_volume": "521.91",
"timestamp": "2021-08-08T00:00:00",
"open": "59182.36",
"close": "59182.36"
},
{
"min": "58071.62",
"max": "58071.62",
"close_id": 49374,
"open_id": 49374,
"avg": "58071.62",
"bc_volume": "0.02596794",
"qc_volume": "1508",
"timestamp": "2021-08-09T00:00:00",
"open": "58071.62",
"close": "58071.62"
},
{
"min": "62021.77",
"max": "62021.77",
"close_id": 49376,
"open_id": 49376,
"avg": "62021.77",
"bc_volume": "0.00033537",
"qc_volume": "20.8",
"timestamp": "2021-08-10T00:00:00",
"open": "62021.77",
"close": "62021.77"
},
{
"min": "62424.23",
"max": "62424.23",
"close_id": 49378,
"open_id": 49378,
"avg": "62424.23",
"bc_volume": "0.00083301",
"qc_volume": "52",
"timestamp": "2021-08-11T00:00:00",
"open": "62424.23",
"close": "62424.23"
},
{
"min": "60407.44",
"max": "63223.17",
"close_id": 49382,
"open_id": 49380,
"avg": "61815.31",
"bc_volume": "0.01547241",
"qc_volume": "941.69",
"timestamp": "2021-08-12T00:00:00",
"open": "63223.17",
"close": "60407.44"
},
{
"min": "63591.04",
"max": "63705.33",
"close_id": 49386,
"open_id": 49384,
"avg": "63648.19",
"bc_volume": "0.00272967",
"qc_volume": "173.76",
"timestamp": "2021-08-14T00:00:00",
"open": "63591.04",
"close": "63705.33"
},
{
"min": "61561.46",
"max": "61561.46",
"close_id": 49388,
"open_id": 49388,
"avg": "61561.46",
"bc_volume": "0.00492818",
"qc_volume": "303.39",
"timestamp": "2021-08-15T00:00:00",
"open": "61561.46",
"close": "61561.46"
},
{
"min": "63170.65",
"max": "64467.2",
"close_id": 49396,
"open_id": 49390,
"avg": "63683.48",
"bc_volume": "0.0092915",
"qc_volume": "591.15",
"timestamp": "2021-08-16T00:00:00",
"open": "63170.65",
"close": "63785.34"
},
{
"min": "62627.16",
"max": "63472.1",
"close_id": 49400,
"open_id": 49398,
"avg": "63049.63",
"bc_volume": "0.00334511",
"qc_volume": "211.18",
"timestamp": "2021-08-17T00:00:00",
"open": "63472.1",
"close": "62627.16"
},
{
"min": "61539.13",
"max": "63497.35",
"close_id": 49424,
"open_id": 49404,
"avg": "62807.55",
"bc_volume": "0.03131983",
"qc_volume": "1959.61",
"timestamp": "2021-08-19T00:00:00",
"open": "63497.35",
"close": "61539.13"
},
{
"min": "64332.27",
"max": "64962.61",
"close_id": 49430,
"open_id": 49426,
"avg": "64637.22",
"bc_volume": "0.00499177",
"qc_volume": "322.68",
"timestamp": "2021-08-20T00:00:00",
"open": "64616.77",
"close": "64962.61"
},
{
"min": "68835.69",
"max": "69360.44",
"close_id": 49482,
"open_id": 49480,
"avg": "69098.07",
"bc_volume": "0.00647687",
"qc_volume": "446.23",
"timestamp": "2021-08-23T00:00:00",
"open": "68835.69",
"close": "69360.44"
},
{
"min": "67868.85",
"max": "67902.11",
"close_id": 49540,
"open_id": 49538,
"avg": "67885.48",
"bc_volume": "0.00575858",
"qc_volume": "390.86",
"timestamp": "2021-08-24T00:00:00",
"open": "67902.11",
"close": "67868.85"
},
{
"min": "66096.78",
"max": "66096.78",
"close_id": 49606,
"open_id": 49600,
"avg": "66096.78",
"bc_volume": "0.15604822",
"qc_volume": "10314.29",
"timestamp": "2021-08-25T00:00:00",
"open": "66096.78",
"close": "66096.78"
},
{
"min": "66498.05",
"max": "66498.05",
"close_id": 49636,
"open_id": 49636,
"avg": "66498.05",
"bc_volume": "0.04319255",
"qc_volume": "2872.22",
"timestamp": "2021-08-28T00:00:00",
"open": "66498.05",
"close": "66498.05"
},
{
"min": "65107.47",
"max": "65107.47",
"close_id": 49638,
"open_id": 49638,
"avg": "65107.47",
"bc_volume": "0.00031948",
"qc_volume": "20.8",
"timestamp": "2021-08-30T00:00:00",
"open": "65107.47",
"close": "65107.47"
},
{
"min": "65396.99",
"max": "66818",
"close_id": 49674,
"open_id": 49672,
"avg": "66107.5",
"bc_volume": "0.00416499",
"qc_volume": "276.88",
"timestamp": "2021-09-02T00:00:00",
"open": "65396.99",
"close": "66818"
},
{
"min": "65735.46",
"max": "67542.98",
"close_id": 49690,
"open_id": 49676,
"avg": "66439.78",
"bc_volume": "0.1204012",
"qc_volume": "7965.21",
"timestamp": "2021-09-03T00:00:00",
"open": "67542.98",
"close": "66153.12"
},
{
"min": "68037.22",
"max": "68172.85",
"close_id": 49704,
"open_id": 49702,
"avg": "68105.04",
"bc_volume": "0.00507523",
"qc_volume": "345.58",
"timestamp": "2021-09-06T00:00:00",
"open": "68037.22",
"close": "68172.85"
},
{
"min": "69661.61",
"max": "69661.61",
"close_id": 49708,
"open_id": 49708,
"avg": "69661.61",
"bc_volume": "0.00903717",
"qc_volume": "629.54",
"timestamp": "2021-09-07T00:00:00",
"open": "69661.61",
"close": "69661.61"
},
{
"min": "62173.65",
"max": "62173.65",
"close_id": 49712,
"open_id": 49712,
"avg": "62173.65",
"bc_volume": "0.00089994",
"qc_volume": "55.95",
"timestamp": "2021-09-08T00:00:00",
"open": "62173.65",
"close": "62173.65"
},
{
"min": "61830",
"max": "61830",
"close_id": 49720,
"open_id": 49720,
"avg": "61830",
"bc_volume": "0.00212747",
"qc_volume": "131.54",
"timestamp": "2021-09-09T00:00:00",
"open": "61830",
"close": "61830"
},
{
"min": "62395.36",
"max": "62395.36",
"close_id": 49722,
"open_id": 49722,
"avg": "62395.36",
"bc_volume": "0.00321691",
"qc_volume": "200.72",
"timestamp": "2021-09-10T00:00:00",
"open": "62395.36",
"close": "62395.36"
},
{
"min": "60049.39",
"max": "61993.12",
"close_id": 49728,
"open_id": 49726,
"avg": "61021.26",
"bc_volume": "0.01712198",
"qc_volume": "1032.06",
"timestamp": "2021-09-11T00:00:00",
"open": "61993.12",
"close": "60049.39"
},
{
"min": "61720.74",
"max": "61720.74",
"close_id": 49734,
"open_id": 49734,
"avg": "61720.74",
"bc_volume": "0.0086438",
"qc_volume": "533.5",
"timestamp": "2021-09-14T00:00:00",
"open": "61720.74",
"close": "61720.74"
},
{
"min": "64508.4",
"max": "66459.7",
"close_id": 49744,
"open_id": 49742,
"avg": "65484.05",
"bc_volume": "0.01647081",
"qc_volume": "1093.92",
"timestamp": "2021-09-17T00:00:00",
"open": "66459.7",
"close": "64508.4"
},
{
"min": "65478.11",
"max": "65478.11",
"close_id": 49748,
"open_id": 49748,
"avg": "65478.11",
"bc_volume": "0.00838044",
"qc_volume": "548.74",
"timestamp": "2021-09-19T00:00:00",
"open": "65478.11",
"close": "65478.11"
},
{
"min": "56610.01",
"max": "61557.89",
"close_id": 49774,
"open_id": 49770,
"avg": "59271.33",
"bc_volume": "0.00548754",
"qc_volume": "325.87",
"timestamp": "2021-09-21T00:00:00",
"open": "61557.89",
"close": "56610.01"
},
{
"min": "61000",
"max": "61000",
"close_id": 49782,
"open_id": 49782,
"avg": "61000",
"bc_volume": "0.00247524",
"qc_volume": "150.99",
"timestamp": "2021-09-23T00:00:00",
"open": "61000",
"close": "61000"
},
{
"min": "59019.93",
"max": "59019.93",
"close_id": 49798,
"open_id": 49798,
"avg": "59019.93",
"bc_volume": "0.00106924",
"qc_volume": "63.11",
"timestamp": "2021-09-26T00:00:00",
"open": "59019.93",
"close": "59019.93"
},
{
"min": "56939.06",
"max": "56939.06",
"close_id": 49808,
"open_id": 49808,
"avg": "56939.06",
"bc_volume": "0.0019",
"qc_volume": "108.18",
"timestamp": "2021-09-28T00:00:00",
"open": "56939.06",
"close": "56939.06"
},
{
"min": "57635.27",
"max": "59195.82",
"close_id": 49820,
"open_id": 49818,
"avg": "58415.55",
"bc_volume": "0.0008909",
"qc_volume": "52.17",
"timestamp": "2021-09-29T00:00:00",
"open": "57635.27",
"close": "59195.82"
},
{
"min": "58590.55",
"max": "58590.55",
"close_id": 49822,
"open_id": 49822,
"avg": "58590.55",
"bc_volume": "0.00850376",
"qc_volume": "498.24",
"timestamp": "2021-09-30T00:00:00",
"open": "58590.55",
"close": "58590.55"
},
{
"min": "59378.96",
"max": "61000",
"close_id": 49826,
"open_id": 49824,
"avg": "60189.48",
"bc_volume": "0.0004503",
"qc_volume": "26.9",
"timestamp": "2021-10-01T00:00:00",
"open": "59378.96",
"close": "61000"
},
{
"min": "64499.04",
"max": "66614.5",
"close_id": 49832,
"open_id": 49828,
"avg": "65909.35",
"bc_volume": "0.00444",
"qc_volume": "287.53",
"timestamp": "2021-10-02T00:00:00",
"open": "64499.04",
"close": "66614.5"
},
{
"min": "75000",
"max": "75000",
"close_id": 49864,
"open_id": 49846,
"avg": "75000",
"bc_volume": "0.5",
"qc_volume": "37500",
"timestamp": "2021-10-07T00:00:00",
"open": "75000",
"close": "75000"
},
{
"min": "74555.91",
"max": "74555.91",
"close_id": 49874,
"open_id": 49874,
"avg": "74555.91",
"bc_volume": "0.00266424",
"qc_volume": "198.63",
"timestamp": "2021-10-08T00:00:00",
"open": "74555.91",
"close": "74555.91"
},
{
"min": "73242.43",
"max": "73242.43",
"close_id": 49876,
"open_id": 49876,
"avg": "73242.43",
"bc_volume": "0.00907216",
"qc_volume": "664.47",
"timestamp": "2021-10-09T00:00:00",
"open": "73242.43",
"close": "73242.43"
},
{
"min": "75669.73",
"max": "75669.73",
"close_id": 49882,
"open_id": 49882,
"avg": "75669.73",
"bc_volume": "0.0002",
"qc_volume": "15.13",
"timestamp": "2021-10-11T00:00:00",
"open": "75669.73",
"close": "75669.73"
},
{
"min": "74640.2",
"max": "77924.38",
"close_id": 49892,
"open_id": 49888,
"avg": "76296.25",
"bc_volume": "0.04057573",
"qc_volume": "3160.45",
"timestamp": "2021-10-13T00:00:00",
"open": "76324.16",
"close": "74640.2"
},
{
"min": "77530.86",
"max": "77530.87",
"close_id": 49896,
"open_id": 49894,
"avg": "77530.87",
"bc_volume": "0.00592404",
"qc_volume": "459.3",
"timestamp": "2021-10-14T00:00:00",
"open": "77530.86",
"close": "77530.87"
},
{
"min": "75600",
"max": "75600",
"close_id": 49902,
"open_id": 49902,
"avg": "75600",
"bc_volume": "0.00275133",
"qc_volume": "208",
"timestamp": "2021-10-15T00:00:00",
"open": "75600",
"close": "75600"
},
{
"min": "81977.17",
"max": "82000",
"close_id": 49910,
"open_id": 49904,
"avg": "81990.29",
"bc_volume": "0.03058951",
"qc_volume": "2508.2",
"timestamp": "2021-10-16T00:00:00",
"open": "81992",
"close": "81977.17"
},
{
"min": "81466.17",
"max": "81466.17",
"close_id": 49912,
"open_id": 49912,
"avg": "81466.17",
"bc_volume": "0.00132764",
"qc_volume": "108.16",
"timestamp": "2021-10-17T00:00:00",
"open": "81466.17",
"close": "81466.17"
},
{
"min": "83094.57",
"max": "83094.57",
"close_id": 49914,
"open_id": 49914,
"avg": "83094.57",
"bc_volume": "0.00125159",
"qc_volume": "104",
"timestamp": "2021-10-18T00:00:00",
"open": "83094.57",
"close": "83094.57"
},
{
"min": "84246.94",
"max": "86418.01",
"close_id": 49926,
"open_id": 49920,
"avg": "85063.7",
"bc_volume": "0.05876697",
"qc_volume": "4980.77",
"timestamp": "2021-10-20T00:00:00",
"open": "84709.93",
"close": "86418.01"
},
{
"min": "87910.15",
"max": "88046.95",
"close_id": 49938,
"open_id": 49928,
"avg": "87932.95",
"bc_volume": "0.3032775",
"qc_volume": "26661.33",
"timestamp": "2021-10-21T00:00:00",
"open": "87910.15",
"close": "88046.95"
},
{
"min": "83415.7",
"max": "85787.46",
"close_id": 49950,
"open_id": 49944,
"avg": "85194.52",
"bc_volume": "0.2466073",
"qc_volume": "21121.12",
"timestamp": "2021-10-22T00:00:00",
"open": "83415.7",
"close": "85787.46"
},
{
"min": "80831.36",
"max": "80831.36",
"close_id": 49958,
"open_id": 49958,
"avg": "80831.36",
"bc_volume": "0.00057178",
"qc_volume": "46.22",
"timestamp": "2021-10-24T00:00:00",
"open": "80831.36",
"close": "80831.36"
},
{
"min": "79483.85",
"max": "84985.86",
"close_id": 49976,
"open_id": 49968,
"avg": "83885.46",
"bc_volume": "0.4047",
"qc_volume": "34367.93",
"timestamp": "2021-10-25T00:00:00",
"open": "79483.85",
"close": "84985.86"
},
{
"min": "79652.32",
"max": "80612.35",
"close_id": 49990,
"open_id": 49988,
"avg": "80132.34",
"bc_volume": "0.01699932",
"qc_volume": "1368.47",
"timestamp": "2021-10-27T00:00:00",
"open": "79652.32",
"close": "80612.35"
},
{
"min": "82199.13",
"max": "82199.13",
"close_id": 49992,
"open_id": 49992,
"avg": "82199.13",
"bc_volume": "0.003628",
"qc_volume": "298.22",
"timestamp": "2021-10-28T00:00:00",
"open": "82199.13",
"close": "82199.13"
},
{
"min": "79797.65",
"max": "79837.65",
"close_id": 50004,
"open_id": 49996,
"avg": "79817.65",
"bc_volume": "0.25",
"qc_volume": "19954.4",
"timestamp": "2021-10-29T00:00:00",
"open": "79837.65",
"close": "79797.65"
},
{
"min": "79870.81",
"max": "81659.99",
"close_id": 50034,
"open_id": 50010,
"avg": "80344.29",
"bc_volume": "0.12404369",
"qc_volume": "9960.66",
"timestamp": "2021-11-01T00:00:00",
"open": "79870.81",
"close": "81659.99"
},
{
"min": "81673.77",
"max": "81673.77",
"close_id": 50038,
"open_id": 50038,
"avg": "81673.77",
"bc_volume": "0.00509344",
"qc_volume": "416",
"timestamp": "2021-11-02T00:00:00",
"open": "81673.77",
"close": "81673.77"
},
{
"min": "83693.27",
"max": "85896.13",
"close_id": 50052,
"open_id": 50048,
"avg": "85109.37",
"bc_volume": "0.21082905",
"qc_volume": "18069.8",
"timestamp": "2021-11-03T00:00:00",
"open": "83693.27",
"close": "85896.13"
},
{
"min": "85407.05",
"max": "85407.05",
"close_id": 50060,
"open_id": 50058,
"avg": "85407.05",
"bc_volume": "0.2",
"qc_volume": "17081.42",
"timestamp": "2021-11-04T00:00:00",
"open": "85407.05",
"close": "85407.05"
},
{
"min": "82169.17",
"max": "82169.17",
"close_id": 50062,
"open_id": 50062,
"avg": "82169.17",
"bc_volume": "0.00284779",
"qc_volume": "234",
"timestamp": "2021-11-05T00:00:00",
"open": "82169.17",
"close": "82169.17"
},
{
"min": "82747.21",
"max": "82747.21",
"close_id": 50078,
"open_id": 50078,
"avg": "82747.21",
"bc_volume": "0.00703831",
"qc_volume": "582.4",
"timestamp": "2021-11-07T00:00:00",
"open": "82747.21",
"close": "82747.21"
},
{
"min": "83980.66",
"max": "85422.58",
"close_id": 50084,
"open_id": 50082,
"avg": "84701.62",
"bc_volume": "0.00180495",
"qc_volume": "153.02",
"timestamp": "2021-11-08T00:00:00",
"open": "85422.58",
"close": "83980.66"
},
{
"min": "90452.95",
"max": "93111.41",
"close_id": 50104,
"open_id": 50088,
"avg": "92720.37",
"bc_volume": "0.43856287",
"qc_volume": "40765.74",
"timestamp": "2021-11-09T00:00:00",
"open": "92964.03",
"close": "90452.95"
},
{
"min": "89520.81",
"max": "91719.16",
"close_id": 50112,
"open_id": 50106,
"avg": "91157.82",
"bc_volume": "0.32912485",
"qc_volume": "30118.34",
"timestamp": "2021-11-10T00:00:00",
"open": "89520.81",
"close": "91719.16"
},
{
"min": "86514.99",
"max": "87558.56",
"close_id": 50116,
"open_id": 50114,
"avg": "87036.78",
"bc_volume": "0.01120523",
"qc_volume": "977.6",
"timestamp": "2021-11-11T00:00:00",
"open": "86514.99",
"close": "87558.56"
},
{
"min": "86091.98",
"max": "86091.98",
"close_id": 50118,
"open_id": 50118,
"avg": "86091.98",
"bc_volume": "0.00380524",
"qc_volume": "327.6",
"timestamp": "2021-11-13T00:00:00",
"open": "86091.98",
"close": "86091.98"
},
{
"min": "88010.67",
"max": "88997.36",
"close_id": 50126,
"open_id": 50120,
"avg": "88481.66",
"bc_volume": "0.00751687",
"qc_volume": "667.3",
"timestamp": "2021-11-15T00:00:00",
"open": "88887.9",
"close": "88997.36"
},
{
"min": "83315.09",
"max": "86112.94",
"close_id": 50134,
"open_id": 50128,
"avg": "84714.02",
"bc_volume": "0.00375204",
"qc_volume": "322.4",
"timestamp": "2021-11-16T00:00:00",
"open": "86112.94",
"close": "83315.09"
},
{
"min": "80836.73",
"max": "80836.73",
"close_id": 50136,
"open_id": 50136,
"avg": "80836.73",
"bc_volume": "0.0028304",
"qc_volume": "228.8",
"timestamp": "2021-11-17T00:00:00",
"open": "80836.73",
"close": "80836.73"
},
{
"min": "81304.91",
"max": "81841.47",
"close_id": 50140,
"open_id": 50138,
"avg": "81573.19",
"bc_volume": "0.00547513",
"qc_volume": "447.2",
"timestamp": "2021-11-18T00:00:00",
"open": "81841.47",
"close": "81304.91"
},
{
"min": "76136.89",
"max": "79999.9",
"close_id": 50158,
"open_id": 50146,
"avg": "77873.54",
"bc_volume": "0.18323686",
"qc_volume": "14243.22",
"timestamp": "2021-11-19T00:00:00",
"open": "79999.9",
"close": "78444.92"
},
{
"min": "79970.87",
"max": "81660.44",
"close_id": 50168,
"open_id": 50160,
"avg": "80894.28",
"bc_volume": "0.01626529",
"qc_volume": "1320.82",
"timestamp": "2021-11-21T00:00:00",
"open": "79970.87",
"close": "80665.84"
},
{
"min": "79719.73",
"max": "80966.85",
"close_id": 50174,
"open_id": 50170,
"avg": "80343.11",
"bc_volume": "0.02213619",
"qc_volume": "1787.94",
"timestamp": "2021-11-22T00:00:00",
"open": "80966.85",
"close": "79719.73"
},
{
"min": "77481.27",
"max": "79754.03",
"close_id": 50186,
"open_id": 50180,
"avg": "78787.53",
"bc_volume": "0.13583333",
"qc_volume": "10807.07",
"timestamp": "2021-11-23T00:00:00",
"open": "78180.8",
"close": "77481.27"
},
{
"min": "78751.7",
"max": "78848.66",
"close_id": 50190,
"open_id": 50188,
"avg": "78800.18",
"bc_volume": "0.00528936",
"qc_volume": "416.7",
"timestamp": "2021-11-24T00:00:00",
"open": "78848.66",
"close": "78751.7"
},
{
"min": "77211.63",
"max": "80276.94",
"close_id": 50196,
"open_id": 50192,
"avg": "78756.2",
"bc_volume": "0.00300702",
"qc_volume": "236.28",
"timestamp": "2021-11-25T00:00:00",
"open": "77211.63",
"close": "80276.94"
},
{
"min": "76887",
"max": "81263.65",
"close_id": 50206,
"open_id": 50198,
"avg": "79707.45",
"bc_volume": "0.01482977",
"qc_volume": "1161.05",
"timestamp": "2021-11-26T00:00:00",
"open": "80971.69",
"close": "76887"
},
{
"min": "75678.3",
"max": "75678.3",
"close_id": 50208,
"open_id": 50208,
"avg": "75678.3",
"bc_volume": "0.0005497",
"qc_volume": "41.6",
"timestamp": "2021-11-27T00:00:00",
"open": "75678.3",
"close": "75678.3"
},
{
"min": "76342.65",
"max": "78746.24",
"close_id": 50218,
"open_id": 50210,
"avg": "78265.52",
"bc_volume": "0.12554492",
"qc_volume": "9884.87",
"timestamp": "2021-11-28T00:00:00",
"open": "78746.24",
"close": "76342.65"
},
{
"min": "79249.81",
"max": "79555.59",
"close_id": 50226,
"open_id": 50224,
"avg": "79402.7",
"bc_volume": "0.00225214",
"qc_volume": "178.88",
"timestamp": "2021-11-29T00:00:00",
"open": "79249.81",
"close": "79555.59"
},
{
"min": "78915.04",
"max": "80958.99",
"close_id": 50256,
"open_id": 50228,
"avg": "80615.09",
"bc_volume": "0.93641843",
"qc_volume": "75749.37",
"timestamp": "2021-11-30T00:00:00",
"open": "80000",
"close": "80958.99"
},
{
"min": "79323.77",
"max": "81199.11",
"close_id": 50262,
"open_id": 50258,
"avg": "80020.56",
"bc_volume": "0.00373783",
"qc_volume": "299.03",
"timestamp": "2021-12-01T00:00:00",
"open": "79323.77",
"close": "81199.11"
},
{
"min": "79257.6",
"max": "81140.07",
"close_id": 50268,
"open_id": 50264,
"avg": "79909.25",
"bc_volume": "0.01230884",
"qc_volume": "994.44",
"timestamp": "2021-12-02T00:00:00",
"open": "79257.6",
"close": "81140.07"
},
{
"min": "78662.08",
"max": "80996.88",
"close_id": 50280,
"open_id": 50270,
"avg": "79294.76",
"bc_volume": "0.07627619",
"qc_volume": "6013.66",
"timestamp": "2021-12-03T00:00:00",
"open": "79266.58",
"close": "78662.08"
},
{
"min": "68990.49",
"max": "75997.72",
"close_id": 50294,
"open_id": 50286,
"avg": "72494.11",
"bc_volume": "0.10130004",
"qc_volume": "6997.85",
"timestamp": "2021-12-04T00:00:00",
"open": "75997.72",
"close": "68990.49"
},
{
"min": "68637.64",
"max": "73433.45",
"close_id": 50340,
"open_id": 50298,
"avg": "72624.4",
"bc_volume": "0.99633505",
"qc_volume": "72875.59",
"timestamp": "2021-12-07T00:00:00",
"open": "68637.64",
"close": "73212.61"
},
{
"min": "72102.14",
"max": "72102.14",
"close_id": 50362,
"open_id": 50344,
"avg": "72102.14",
"bc_volume": "1",
"qc_volume": "72102.1",
"timestamp": "2021-12-08T00:00:00",
"open": "72102.14",
"close": "72102.14"
},
{
"min": "70435.33",
"max": "70761.66",
"close_id": 50372,
"open_id": 50364,
"avg": "70538.54",
"bc_volume": "0.5",
"qc_volume": "35269.27",
"timestamp": "2021-12-09T00:00:00",
"open": "70435.33",
"close": "70761.66"
},
{
"min": "67018.15",
"max": "68829.51",
"close_id": 50388,
"open_id": 50376,
"avg": "68046.66",
"bc_volume": "0.24411326",
"qc_volume": "16574.9",
"timestamp": "2021-12-10T00:00:00",
"open": "67028.15",
"close": "68829.51"
},
{
"min": "66961.49",
"max": "66961.49",
"close_id": 50390,
"open_id": 50390,
"avg": "66961.49",
"bc_volume": "0.0023297",
"qc_volume": "156",
"timestamp": "2021-12-11T00:00:00",
"open": "66961.49",
"close": "66961.49"
},
{
"min": "68195.03",
"max": "68195.03",
"close_id": 50394,
"open_id": 50394,
"avg": "68195.03",
"bc_volume": "0.01525038",
"qc_volume": "1040",
"timestamp": "2021-12-12T00:00:00",
"open": "68195.03",
"close": "68195.03"
},
{
"min": "69302.71",
"max": "69302.71",
"close_id": 50396,
"open_id": 50396,
"avg": "69302.71",
"bc_volume": "0.1",
"qc_volume": "6930.27",
"timestamp": "2021-12-13T00:00:00",
"open": "69302.71",
"close": "69302.71"
},
{
"min": "66787.31",
"max": "66787.31",
"close_id": 50402,
"open_id": 50402,
"avg": "66787.31",
"bc_volume": "0.00265",
"qc_volume": "176.99",
"timestamp": "2021-12-16T00:00:00",
"open": "66787.31",
"close": "66787.31"
},
{
"min": "66844",
"max": "66844",
"close_id": 50460,
"open_id": 50420,
"avg": "66844",
"bc_volume": "1.68544692",
"qc_volume": "112662.01",
"timestamp": "2021-12-17T00:00:00",
"open": "66844",
"close": "66844"
},
{
"min": "65231.11",
"max": "66521.45",
"close_id": 50504,
"open_id": 50464,
"avg": "66172.62",
"bc_volume": "1.58214976",
"qc_volume": "104757.61",
"timestamp": "2021-12-20T00:00:00",
"open": "65231.11",
"close": "65732.74"
},
{
"min": "69077.32",
"max": "69077.32",
"close_id": 50514,
"open_id": 50506,
"avg": "69077.32",
"bc_volume": "0.5",
"qc_volume": "34538.65",
"timestamp": "2021-12-21T00:00:00",
"open": "69077.32",
"close": "69077.32"
},
{
"min": "67858.32",
"max": "70085.02",
"close_id": 50548,
"open_id": 50518,
"avg": "69254.29",
"bc_volume": "0.79144963",
"qc_volume": "55445.71",
"timestamp": "2021-12-22T00:00:00",
"open": "67959.02",
"close": "67858.32"
},
{
"min": "66364.74",
"max": "68229.61",
"close_id": 50568,
"open_id": 50550,
"avg": "67516.98",
"bc_volume": "0.46643313",
"qc_volume": "31649.68",
"timestamp": "2021-12-23T00:00:00",
"open": "66628.96",
"close": "67986.18"
},
{
"min": "69327.83",
"max": "69327.83",
"close_id": 50572,
"open_id": 50572,
"avg": "69327.83",
"bc_volume": "0.00195016",
"qc_volume": "135.2",
"timestamp": "2021-12-24T00:00:00",
"open": "69327.83",
"close": "69327.83"
},
{
"min": "70019.36",
"max": "70019.36",
"close_id": 50574,
"open_id": 50574,
"avg": "70019.36",
"bc_volume": "0.0012031",
"qc_volume": "84.24",
"timestamp": "2021-12-25T00:00:00",
"open": "70019.36",
"close": "70019.36"
},
{
"min": "69979.36",
"max": "70019.36",
"close_id": 50588,
"open_id": 50576,
"avg": "70005.07",
"bc_volume": "0.2487969",
"qc_volume": "17415.61",
"timestamp": "2021-12-26T00:00:00",
"open": "70019.36",
"close": "69979.36"
},
{
"min": "69699.26",
"max": "69699.26",
"close_id": 50590,
"open_id": 50590,
"avg": "69699.26",
"bc_volume": "0.0016115",
"qc_volume": "112.32",
"timestamp": "2021-12-27T00:00:00",
"open": "69699.26",
"close": "69699.26"
},
{
"min": "67329.49",
"max": "67329.49",
"close_id": 50592,
"open_id": 50592,
"avg": "67329.49",
"bc_volume": "0.02",
"qc_volume": "1346.59",
"timestamp": "2021-12-28T00:00:00",
"open": "67329.49",
"close": "67329.49"
},
{
"min": "65521.3",
"max": "67327.04",
"close_id": 50660,
"open_id": 50596,
"avg": "66977.54",
"bc_volume": "2.57907506",
"qc_volume": "173378.99",
"timestamp": "2021-12-29T00:00:00",
"open": "65521.3",
"close": "65831.87"
},
{
"min": "63797.78",
"max": "65230.04",
"close_id": 50682,
"open_id": 50664,
"avg": "65053.63",
"bc_volume": "0.80258797",
"qc_volume": "52348.7",
"timestamp": "2021-12-30T00:00:00",
"open": "63797.78",
"close": "64898.23"
},
{
"min": "65850.45",
"max": "65873.84",
"close_id": 50710,
"open_id": 50684,
"avg": "65867.1",
"bc_volume": "1.30305736",
"qc_volume": "85828.38",
"timestamp": "2021-12-31T00:00:00",
"open": "65850.45",
"close": "65873.84"
},
{
"min": "64111",
"max": "64111",
"close_id": 50712,
"open_id": 50712,
"avg": "64111",
"bc_volume": "0.05",
"qc_volume": "3205.55",
"timestamp": "2022-01-01T00:00:00",
"open": "64111",
"close": "64111"
},
{
"min": "63906.4",
"max": "64197.53",
"close_id": 50720,
"open_id": 50714,
"avg": "64051.97",
"bc_volume": "0.12467305",
"qc_volume": "7988",
"timestamp": "2022-01-03T00:00:00",
"open": "64197.53",
"close": "63906.4"
},
{
"min": "63571.17",
"max": "65300.6",
"close_id": 50734,
"open_id": 50722,
"avg": "64338.68",
"bc_volume": "0.29062967",
"qc_volume": "18952.08",
"timestamp": "2022-01-04T00:00:00",
"open": "63613.87",
"close": "65300.6"
},
{
"min": "64852.13",
"max": "64852.13",
"close_id": 50754,
"open_id": 50736,
"avg": "64852.13",
"bc_volume": "0.92333497",
"qc_volume": "59880.21",
"timestamp": "2022-01-05T00:00:00",
"open": "64852.13",
"close": "64852.13"
},
{
"min": "59795.31",
"max": "62995",
"close_id": 50782,
"open_id": 50756,
"avg": "61015.47",
"bc_volume": "0.94175178",
"qc_volume": "57478.05",
"timestamp": "2022-01-06T00:00:00",
"open": "62995",
"close": "61041.08"
},
{
"min": "59068.47",
"max": "60801.24",
"close_id": 50840,
"open_id": 50784,
"avg": "60279.83",
"bc_volume": "2.15837146",
"qc_volume": "130338.72",
"timestamp": "2022-01-07T00:00:00",
"open": "60585.86",
"close": "59068.47"
},
{
"min": "57614.33",
"max": "57614.33",
"close_id": 50844,
"open_id": 50844,
"avg": "57614.33",
"bc_volume": "0.00722043",
"qc_volume": "416",
"timestamp": "2022-01-09T00:00:00",
"open": "57614.33",
"close": "57614.33"
},
{
"min": "58601.58",
"max": "59477.03",
"close_id": 50874,
"open_id": 50846,
"avg": "59171.65",
"bc_volume": "0.63856004",
"qc_volume": "37966.11",
"timestamp": "2022-01-10T00:00:00",
"open": "58824.27",
"close": "59477.03"
},
{
"min": "57330.3",
"max": "57983.47",
"close_id": 50900,
"open_id": 50876,
"avg": "57625.93",
"bc_volume": "0.14245372",
"qc_volume": "8196.15",
"timestamp": "2022-01-11T00:00:00",
"open": "57330.3",
"close": "57975.47"
},
{
"min": "58537.1",
"max": "60117.79",
"close_id": 50920,
"open_id": 50904,
"avg": "59732.78",
"bc_volume": "0.49887015",
"qc_volume": "29960.94",
"timestamp": "2022-01-12T00:00:00",
"open": "58537.1",
"close": "60117.79"
},
{
"min": "59360.99",
"max": "59360.99",
"close_id": 50930,
"open_id": 50930,
"avg": "59360.99",
"bc_volume": "0.00249607",
"qc_volume": "148.17",
"timestamp": "2022-01-13T00:00:00",
"open": "59360.99",
"close": "59360.99"
},
{
"min": "56982.62",
"max": "59819.73",
"close_id": 50952,
"open_id": 50932,
"avg": "58376.3",
"bc_volume": "0.48426462",
"qc_volume": "28877.02",
"timestamp": "2022-01-14T00:00:00",
"open": "59819.73",
"close": "56982.62"
},
{
"min": "60836.46",
"max": "60836.46",
"close_id": 50954,
"open_id": 50954,
"avg": "60836.46",
"bc_volume": "0.0032",
"qc_volume": "194.68",
"timestamp": "2022-01-16T00:00:00",
"open": "60836.46",
"close": "60836.46"
},
{
"min": "58732.84",
"max": "60095.23",
"close_id": 50984,
"open_id": 50956,
"avg": "59807.09",
"bc_volume": "0.67471795",
"qc_volume": "40513.83",
"timestamp": "2022-01-17T00:00:00",
"open": "59299.05",
"close": "58763.2"
},
{
"min": "57560.01",
"max": "59543.45",
"close_id": 51020,
"open_id": 50986,
"avg": "59175.99",
"bc_volume": "1.05092289",
"qc_volume": "62472.9",
"timestamp": "2022-01-18T00:00:00",
"open": "58372.94",
"close": "57560.01"
},
{
"min": "59859.79",
"max": "59870.85",
"close_id": 51038,
"open_id": 51022,
"avg": "59864.71",
"bc_volume": "0.68385638",
"qc_volume": "40939.45",
"timestamp": "2022-01-19T00:00:00",
"open": "59859.79",
"close": "59870.85"
},
{
"min": "59039.67",
"max": "59039.67",
"close_id": 51042,
"open_id": 51042,
"avg": "59039.67",
"bc_volume": "0.00337061",
"qc_volume": "199",
"timestamp": "2022-01-20T00:00:00",
"open": "59039.67",
"close": "59039.67"
},
{
"min": "53296.1",
"max": "57500",
"close_id": 51152,
"open_id": 51044,
"avg": "54868",
"bc_volume": "5.1366716",
"qc_volume": "281737.48",
"timestamp": "2022-01-21T00:00:00",
"open": "57500",
"close": "53296.1"
},
{
"min": "49970.66",
"max": "49970.66",
"close_id": 51156,
"open_id": 51156,
"avg": "49970.66",
"bc_volume": "0.00297469",
"qc_volume": "148.65",
"timestamp": "2022-01-22T00:00:00",
"open": "49970.66",
"close": "49970.66"
},
{
"min": "50082.05",
"max": "50090.05",
"close_id": 51192,
"open_id": 51180,
"avg": "50088.91",
"bc_volume": "0.59832302",
"qc_volume": "29970.01",
"timestamp": "2022-01-24T00:00:00",
"open": "50082.05",
"close": "50090.05"
},
{
"min": "51781.21",
"max": "51781.21",
"close_id": 51202,
"open_id": 51196,
"avg": "51781.21",
"bc_volume": "0.34726927",
"qc_volume": "17982.02",
"timestamp": "2022-01-25T00:00:00",
"open": "51781.21",
"close": "51781.21"
},
{
"min": "51221.58",
"max": "52021.89",
"close_id": 51220,
"open_id": 51204,
"avg": "51873.31",
"bc_volume": "0.58552843",
"qc_volume": "30451.24",
"timestamp": "2022-01-27T00:00:00",
"open": "51753.43",
"close": "51221.58"
},
{
"min": "53750.66",
"max": "53758.66",
"close_id": 51242,
"open_id": 51222,
"avg": "53757.93",
"bc_volume": "0.74332239",
"qc_volume": "39960",
"timestamp": "2022-01-28T00:00:00",
"open": "53750.66",
"close": "53758.66"
},
{
"min": "53363.17",
"max": "53363.17",
"close_id": 51244,
"open_id": 51244,
"avg": "53363.17",
"bc_volume": "0.01364237",
"qc_volume": "728",
"timestamp": "2022-01-29T00:00:00",
"open": "53363.17",
"close": "53363.17"
},
{
"min": "53810.74",
"max": "54004.36",
"close_id": 51248,
"open_id": 51246,
"avg": "53907.55",
"bc_volume": "0.05424989",
"qc_volume": "2926.35",
"timestamp": "2022-01-30T00:00:00",
"open": "53810.74",
"close": "54004.36"
},
{
"min": "53285.84",
"max": "53589.3",
"close_id": 51252,
"open_id": 51250,
"avg": "53437.57",
"bc_volume": "0.002",
"qc_volume": "106.88",
"timestamp": "2022-01-31T00:00:00",
"open": "53589.3",
"close": "53285.84"
},
{
"min": "54074.23",
"max": "54074.23",
"close_id": 51260,
"open_id": 51260,
"avg": "54074.23",
"bc_volume": "0.0115397",
"qc_volume": "624",
"timestamp": "2022-02-01T00:00:00",
"open": "54074.23",
"close": "54074.23"
},
{
"min": "51252.35",
"max": "52868.24",
"close_id": 51268,
"open_id": 51262,
"avg": "52019.72",
"bc_volume": "0.0259879",
"qc_volume": "1346.94",
"timestamp": "2022-02-03T00:00:00",
"open": "52502.71",
"close": "51455.59"
},
{
"min": "58379.67",
"max": "58379.67",
"close_id": 51272,
"open_id": 51272,
"avg": "58379.67",
"bc_volume": "0.00689775",
"qc_volume": "402.69",
"timestamp": "2022-02-05T00:00:00",
"open": "58379.67",
"close": "58379.67"
},
{
"min": "58174.12",
"max": "58188.44",
"close_id": 51280,
"open_id": 51278,
"avg": "58181.28",
"bc_volume": "0.05362111",
"qc_volume": "3120",
"timestamp": "2022-02-06T00:00:00",
"open": "58188.44",
"close": "58174.12"
},
{
"min": "58206.5",
"max": "58206.5",
"close_id": 51282,
"open_id": 51282,
"avg": "58206.5",
"bc_volume": "0.00816542",
"qc_volume": "475.28",
"timestamp": "2022-02-07T00:00:00",
"open": "58206.5",
"close": "58206.5"
},
{
"min": "60225.05",
"max": "60225.05",
"close_id": 51284,
"open_id": 51284,
"avg": "60225.05",
"bc_volume": "0.00259029",
"qc_volume": "156",
"timestamp": "2022-02-09T00:00:00",
"open": "60225.05",
"close": "60225.05"
},
{
"min": "60294.75",
"max": "60563.97",
"close_id": 51300,
"open_id": 51294,
"avg": "60457.85",
"bc_volume": "0.01761832",
"qc_volume": "1065.49",
"timestamp": "2022-02-15T00:00:00",
"open": "60294.75",
"close": "60440.57"
},
{
"min": "60472.93",
"max": "60786.49",
"close_id": 51308,
"open_id": 51302,
"avg": "60692.17",
"bc_volume": "0.02143177",
"qc_volume": "1300",
"timestamp": "2022-02-16T00:00:00",
"open": "60472.93",
"close": "60782.53"
},
{
"min": "60196.58",
"max": "61906.43",
"close_id": 51326,
"open_id": 51310,
"avg": "61684.35",
"bc_volume": "0.54272527",
"qc_volume": "33558.77",
"timestamp": "2022-02-17T00:00:00",
"open": "60196.58",
"close": "61906.43"
},
{
"min": "57871.42",
"max": "57871.42",
"close_id": 51328,
"open_id": 51328,
"avg": "57871.42",
"bc_volume": "0.00377861",
"qc_volume": "218.67",
"timestamp": "2022-02-18T00:00:00",
"open": "57871.42",
"close": "57871.42"
},
{
"min": "56000",
"max": "56000",
"close_id": 51332,
"open_id": 51332,
"avg": "56000",
"bc_volume": "0.01",
"qc_volume": "560",
"timestamp": "2022-02-19T00:00:00",
"open": "56000",
"close": "56000"
},
{
"min": "53305.92",
"max": "53324.53",
"close_id": 51336,
"open_id": 51334,
"avg": "53315.23",
"bc_volume": "0.04939253",
"qc_volume": "2633.56",
"timestamp": "2022-02-20T00:00:00",
"open": "53324.53",
"close": "53305.92"
},
{
"min": "52598.23",
"max": "53754.28",
"close_id": 51344,
"open_id": 51338,
"avg": "53407.51",
"bc_volume": "0.00854866",
"qc_volume": "453.44",
"timestamp": "2022-02-21T00:00:00",
"open": "53754.28",
"close": "52598.23"
},
{
"min": "51975.22",
"max": "52709.2",
"close_id": 51356,
"open_id": 51346,
"avg": "52342.21",
"bc_volume": "0.02189905",
"qc_volume": "1144",
"timestamp": "2022-02-23T00:00:00",
"open": "51975.22",
"close": "52709.2"
},
{
"min": "49502.91",
"max": "49502.91",
"close_id": 51358,
"open_id": 51358,
"avg": "49502.91",
"bc_volume": "0.00142861",
"qc_volume": "70.72",
"timestamp": "2022-02-24T00:00:00",
"open": "49502.91",
"close": "49502.91"
},
{
"min": "52709.43",
"max": "54488.43",
"close_id": 51364,
"open_id": 51360,
"avg": "53895.43",
"bc_volume": "0.10591925",
"qc_volume": "5760.84",
"timestamp": "2022-02-25T00:00:00",
"open": "54488.43",
"close": "52709.43"
},
{
"min": "53341.74",
"max": "54146.23",
"close_id": 51370,
"open_id": 51366,
"avg": "53671.43",
"bc_volume": "0.01015035",
"qc_volume": "542.19",
"timestamp": "2022-02-26T00:00:00",
"open": "53526.32",
"close": "53341.74"
},
{
"min": "53580.78",
"max": "54011.53",
"close_id": 51410,
"open_id": 51372,
"avg": "53919.9",
"bc_volume": "1.69719974",
"qc_volume": "91556.1",
"timestamp": "2022-02-28T00:00:00",
"open": "53580.78",
"close": "53744.92"
},
{
"min": "59053.63",
"max": "60495.88",
"close_id": 51434,
"open_id": 51412,
"avg": "60263.45",
"bc_volume": "0.74283508",
"qc_volume": "44870.97",
"timestamp": "2022-03-01T00:00:00",
"open": "60296.78",
"close": "59053.63"
},
{
"min": "59971.91",
"max": "59971.91",
"close_id": 51436,
"open_id": 51436,
"avg": "59971.91",
"bc_volume": "0.00693659",
"qc_volume": "416",
"timestamp": "2022-03-02T00:00:00",
"open": "59971.91",
"close": "59971.91"
},
{
"min": "59498.41",
"max": "60327.99",
"close_id": 51450,
"open_id": 51438,
"avg": "60191.9",
"bc_volume": "0.41760725",
"qc_volume": "25181.38",
"timestamp": "2022-03-03T00:00:00",
"open": "59498.41",
"close": "60327.99"
},
{
"min": "55809.19",
"max": "57484.45",
"close_id": 51488,
"open_id": 51452,
"avg": "57140.02",
"bc_volume": "1.26552745",
"qc_volume": "72387.35",
"timestamp": "2022-03-04T00:00:00",
"open": "57484.45",
"close": "57126.06"
},
{
"min": "52394.58",
"max": "52641.59",
"close_id": 51494,
"open_id": 51490,
"avg": "52484.92",
"bc_volume": "0.02006429",
"qc_volume": "1053.47",
"timestamp": "2022-03-05T00:00:00",
"open": "52641.59",
"close": "52418.58"
},
{
"min": "52958.4",
"max": "52958.4",
"close_id": 51496,
"open_id": 51496,
"avg": "52958.4",
"bc_volume": "0.01472855",
"qc_volume": "780",
"timestamp": "2022-03-06T00:00:00",
"open": "52958.4",
"close": "52958.4"
},
{
"min": "51287.9",
"max": "52828.65",
"close_id": 51524,
"open_id": 51498,
"avg": "52718.6",
"bc_volume": "1.11550439",
"qc_volume": "58927.52",
"timestamp": "2022-03-07T00:00:00",
"open": "52828.65",
"close": "51287.9"
},
{
"min": "53374.23",
"max": "53733.78",
"close_id": 51578,
"open_id": 51528,
"avg": "53561.29",
"bc_volume": "2.07093599",
"qc_volume": "110942.81",
"timestamp": "2022-03-08T00:00:00",
"open": "53460.55",
"close": "53374.23"
},
{
"min": "52882.96",
"max": "58475.61",
"close_id": 51728,
"open_id": 51580,
"avg": "55383.09",
"bc_volume": "5.01291613",
"qc_volume": "278985.06",
"timestamp": "2022-03-09T00:00:00",
"open": "54005.69",
"close": "58475.61"
},
{
"min": "55885.49",
"max": "58338.92",
"close_id": 51762,
"open_id": 51730,
"avg": "58084.16",
"bc_volume": "1.53424618",
"qc_volume": "89297.63",
"timestamp": "2022-03-10T00:00:00",
"open": "57967.2",
"close": "55885.49"
},
{
"min": "53417.08",
"max": "54256.46",
"close_id": 51838,
"open_id": 51766,
"avg": "53771.81",
"bc_volume": "3.42283158",
"qc_volume": "184131.79",
"timestamp": "2022-03-11T00:00:00",
"open": "53417.08",
"close": "54256.46"
},
{
"min": "53209.1",
"max": "53705.52",
"close_id": 51852,
"open_id": 51840,
"avg": "53630.03",
"bc_volume": "0.0620037",
"qc_volume": "3327.73",
"timestamp": "2022-03-12T00:00:00",
"open": "53209.1",
"close": "53697.52"
},
{
"min": "53166.48",
"max": "53166.48",
"close_id": 51854,
"open_id": 51854,
"avg": "53166.48",
"bc_volume": "0.00039123",
"qc_volume": "20.8",
"timestamp": "2022-03-13T00:00:00",
"open": "53166.48",
"close": "53166.48"
},
{
"min": "51259.16",
"max": "54750.71",
"close_id": 51868,
"open_id": 51856,
"avg": "54251.92",
"bc_volume": "0.36628751",
"qc_volume": "20048.47",
"timestamp": "2022-03-14T00:00:00",
"open": "51259.16",
"close": "54750.71"
},
{
"min": "53671.99",
"max": "53671.99",
"close_id": 51870,
"open_id": 51870,
"avg": "53671.99",
"bc_volume": "0.00968848",
"qc_volume": "520",
"timestamp": "2022-03-15T00:00:00",
"open": "53671.99",
"close": "53671.99"
},
{
"min": "54080.78",
"max": "57513.66",
"close_id": 51928,
"open_id": 51872,
"avg": "56472.9",
"bc_volume": "1.86872415",
"qc_volume": "106521.57",
"timestamp": "2022-03-16T00:00:00",
"open": "54080.78",
"close": "54281.5"
},
{
"min": "57125.95",
"max": "57147.09",
"close_id": 51944,
"open_id": 51930,
"avg": "57144.45",
"bc_volume": "0.42216228",
"qc_volume": "24125.3",
"timestamp": "2022-03-17T00:00:00",
"open": "57125.95",
"close": "57147.09"
},
{
"min": "54471.07",
"max": "55849.5",
"close_id": 51988,
"open_id": 51946,
"avg": "55739.81",
"bc_volume": "1.81156804",
"qc_volume": "101068.61",
"timestamp": "2022-03-18T00:00:00",
"open": "55730.32",
"close": "55837.89"
},
{
"min": "56426.65",
"max": "56426.65",
"close_id": 52024,
"open_id": 51990,
"avg": "56426.65",
"bc_volume": "1.50487524",
"qc_volume": "84915.13",
"timestamp": "2022-03-21T00:00:00",
"open": "56426.65",
"close": "56426.65"
},
{
"min": "57646.32",
"max": "57646.32",
"close_id": 52028,
"open_id": 52028,
"avg": "57646.32",
"bc_volume": "0.0017",
"qc_volume": "98",
"timestamp": "2022-03-22T00:00:00",
"open": "57646.32",
"close": "57646.32"
},
{
"min": "55970.71",
"max": "57587.25",
"close_id": 52088,
"open_id": 52034,
"avg": "57414.39",
"bc_volume": "2.50627444",
"qc_volume": "144018.48",
"timestamp": "2022-03-23T00:00:00",
"open": "55970.71",
"close": "57229.08"
},
{
"min": "58394.32",
"max": "58424.39",
"close_id": 52126,
"open_id": 52090,
"avg": "58421.22",
"bc_volume": "1.43632025",
"qc_volume": "83916.1",
"timestamp": "2022-03-24T00:00:00",
"open": "58394.32",
"close": "58424.39"
},
{
"min": "59536.89",
"max": "59571.18",
"close_id": 52146,
"open_id": 52128,
"avg": "59540.32",
"bc_volume": "0.87250734",
"qc_volume": "51948.11",
"timestamp": "2022-03-25T00:00:00",
"open": "59536.89",
"close": "59571.18"
},
{
"min": "59894.74",
"max": "60006.39",
"close_id": 52152,
"open_id": 52148,
"avg": "59950.57",
"bc_volume": "0.00461095",
"qc_volume": "276.55",
"timestamp": "2022-03-26T00:00:00",
"open": "60006.39",
"close": "59894.74"
},
{
"min": "61862",
"max": "63453.47",
"close_id": 52178,
"open_id": 52154,
"avg": "63208.63",
"bc_volume": "0.85712556",
"qc_volume": "54376.54",
"timestamp": "2022-03-28T00:00:00",
"open": "61862",
"close": "63453.47"
},
{
"min": "62260.57",
"max": "64129.94",
"close_id": 52190,
"open_id": 52184,
"avg": "62801.2",
"bc_volume": "0.18275506",
"qc_volume": "11568.02",
"timestamp": "2022-03-29T00:00:00",
"open": "62270.57",
"close": "64129.94"
},
{
"min": "62076.3",
"max": "63795.59",
"close_id": 52214,
"open_id": 52192,
"avg": "63454.43",
"bc_volume": "0.64821338",
"qc_volume": "41323.47",
"timestamp": "2022-03-30T00:00:00",
"open": "62444.45",
"close": "62076.3"
},
{
"min": "62252.55",
"max": "64026.05",
"close_id": 52232,
"open_id": 52216,
"avg": "63753.32",
"bc_volume": "0.63086424",
"qc_volume": "40351.5",
"timestamp": "2022-03-31T00:00:00",
"open": "63434.58",
"close": "63936.44"
},
{
"min": "60417.85",
"max": "61090.73",
"close_id": 52266,
"open_id": 52234,
"avg": "60576.17",
"bc_volume": "1.46796029",
"qc_volume": "88911.11",
"timestamp": "2022-04-01T00:00:00",
"open": "60417.85",
"close": "61090.73"
},
{
"min": "62084.6",
"max": "62483.56",
"close_id": 52320,
"open_id": 52272,
"avg": "62299.56",
"bc_volume": "2.13352624",
"qc_volume": "132867.16",
"timestamp": "2022-04-04T00:00:00",
"open": "62483.56",
"close": "62084.6"
},
{
"min": "62011.18",
"max": "62790.8",
"close_id": 52354,
"open_id": 52324,
"avg": "62599.35",
"bc_volume": "1.45713263",
"qc_volume": "91208.78",
"timestamp": "2022-04-05T00:00:00",
"open": "62790.8",
"close": "62220.44"
},
{
"min": "60797.44",
"max": "60966.09",
"close_id": 52376,
"open_id": 52356,
"avg": "60950.76",
"bc_volume": "0.695",
"qc_volume": "42354.55",
"timestamp": "2022-04-06T00:00:00",
"open": "60797.44",
"close": "60966.09"
},
{
"min": "57323.38",
"max": "57323.38",
"close_id": 52378,
"open_id": 52378,
"avg": "57323.38",
"bc_volume": "0.00362854",
"qc_volume": "208",
"timestamp": "2022-04-07T00:00:00",
"open": "57323.38",
"close": "57323.38"
},
{
"min": "57953.26",
"max": "57953.26",
"close_id": 52380,
"open_id": 52380,
"avg": "57953.26",
"bc_volume": "0.00080755",
"qc_volume": "46.8",
"timestamp": "2022-04-08T00:00:00",
"open": "57953.26",
"close": "57953.26"
},
{
"min": "56148.38",
"max": "56148.38",
"close_id": 52384,
"open_id": 52382,
"avg": "56148.38",
"bc_volume": "0.0919407",
"qc_volume": "5162.32",
"timestamp": "2022-04-09T00:00:00",
"open": "56148.38",
"close": "56148.38"
},
{
"min": "53874.1",
"max": "53874.1",
"close_id": 52396,
"open_id": 52394,
"avg": "53874.1",
"bc_volume": "0.1",
"qc_volume": "5387.41",
"timestamp": "2022-04-14T00:00:00",
"open": "53874.1",
"close": "53874.1"
},
{
"min": "54250.8",
"max": "54250.8",
"close_id": 52398,
"open_id": 52398,
"avg": "54250.8",
"bc_volume": "0.00920516",
"qc_volume": "499.39",
"timestamp": "2022-04-16T00:00:00",
"open": "54250.8",
"close": "54250.8"
},
{
"min": "53311.6",
"max": "53311.6",
"close_id": 52406,
"open_id": 52406,
"avg": "53311.6",
"bc_volume": "0.00891514",
"qc_volume": "475.28",
"timestamp": "2022-04-18T00:00:00",
"open": "53311.6",
"close": "53311.6"
},
{
"min": "56684.4",
"max": "56684.4",
"close_id": 52408,
"open_id": 52408,
"avg": "56684.4",
"bc_volume": "0.00913299",
"qc_volume": "517.7",
"timestamp": "2022-04-20T00:00:00",
"open": "56684.4",
"close": "56684.4"
},
{
"min": "53835.21",
"max": "55433.11",
"close_id": 52416,
"open_id": 52414,
"avg": "54634.16",
"bc_volume": "0.00271408",
"qc_volume": "146.44",
"timestamp": "2022-04-23T00:00:00",
"open": "53835.21",
"close": "55433.11"
},
{
"min": "55203.32",
"max": "55203.32",
"close_id": 52418,
"open_id": 52418,
"avg": "55203.32",
"bc_volume": "0.00732912",
"qc_volume": "404.59",
"timestamp": "2022-04-26T00:00:00",
"open": "55203.32",
"close": "55203.32"
},
{
"min": "54216.25",
"max": "55038.7",
"close_id": 52428,
"open_id": 52424,
"avg": "54764.55",
"bc_volume": "0.0123",
"qc_volume": "668.74",
"timestamp": "2022-05-04T00:00:00",
"open": "54216.25",
"close": "55038.7"
},
{
"min": "54242.73",
"max": "54242.73",
"close_id": 52430,
"open_id": 52430,
"avg": "54242.73",
"bc_volume": "0.0093456",
"qc_volume": "506.93",
"timestamp": "2022-05-05T00:00:00",
"open": "54242.73",
"close": "54242.73"
},
{
"min": "50274.18",
"max": "51699.97",
"close_id": 52438,
"open_id": 52432,
"avg": "51197.89",
"bc_volume": "0.06911375",
"qc_volume": "3524.04",
"timestamp": "2022-05-07T00:00:00",
"open": "51699.97",
"close": "51408.7"
},
{
"min": "49449.39",
"max": "50000",
"close_id": 52444,
"open_id": 52440,
"avg": "49816.46",
"bc_volume": "0.20293148",
"qc_volume": "10144.96",
"timestamp": "2022-05-08T00:00:00",
"open": "50000",
"close": "49449.39"
},
{
"min": "47632.69",
"max": "47800",
"close_id": 52462,
"open_id": 52450,
"avg": "47772.12",
"bc_volume": "0.42051406",
"qc_volume": "20099.87",
"timestamp": "2022-05-09T00:00:00",
"open": "47632.69",
"close": "47800"
},
{
"min": "43902.52",
"max": "43902.52",
"close_id": 52464,
"open_id": 52464,
"avg": "43902.52",
"bc_volume": "0.01567395",
"qc_volume": "688.13",
"timestamp": "2022-05-10T00:00:00",
"open": "43902.52",
"close": "43902.52"
},
{
"min": "44698.77",
"max": "44738.77",
"close_id": 52472,
"open_id": 52468,
"avg": "44715.44",
"bc_volume": "0.15",
"qc_volume": "6707.32",
"timestamp": "2022-05-12T00:00:00",
"open": "44738.77",
"close": "44698.77"
},
{
"min": "41403.79",
"max": "43370.87",
"close_id": 52488,
"open_id": 52478,
"avg": "42504.71",
"bc_volume": "0.06233391",
"qc_volume": "2647.3",
"timestamp": "2022-05-13T00:00:00",
"open": "41403.79",
"close": "43370.87"
},
{
"min": "45366.46",
"max": "45366.46",
"close_id": 52490,
"open_id": 52490,
"avg": "45366.46",
"bc_volume": "0.001",
"qc_volume": "45.37",
"timestamp": "2022-05-14T00:00:00",
"open": "45366.46",
"close": "45366.46"
},
{
"min": "43748.26",
"max": "43748.26",
"close_id": 52498,
"open_id": 52494,
"avg": "43748.26",
"bc_volume": "0.04548866",
"qc_volume": "1990.04",
"timestamp": "2022-05-15T00:00:00",
"open": "43748.26",
"close": "43748.26"
},
{
"min": "42520.65",
"max": "42520.65",
"close_id": 52504,
"open_id": 52504,
"avg": "42520.65",
"bc_volume": "0.01100642",
"qc_volume": "468",
"timestamp": "2022-05-17T00:00:00",
"open": "42520.65",
"close": "42520.65"
},
{
"min": "41118.61",
"max": "41463.9",
"close_id": 52548,
"open_id": 52530,
"avg": "41413.37",
"bc_volume": "0.25631356",
"qc_volume": "10620.6",
"timestamp": "2022-05-24T00:00:00",
"open": "41463.9",
"close": "41118.61"
},
{
"min": "44499.67",
"max": "44499.67",
"close_id": 52554,
"open_id": 52554,
"avg": "44499.67",
"bc_volume": "0.001",
"qc_volume": "44.5",
"timestamp": "2022-05-31T00:00:00",
"open": "44499.67",
"close": "44499.67"
},
{
"min": "41629.18",
"max": "41998.8",
"close_id": 52804,
"open_id": 52556,
"avg": "41817.28",
"bc_volume": "0.04125",
"qc_volume": "1725",
"timestamp": "2022-06-02T00:00:00",
"open": "41998.8",
"close": "41629.18"
},
{
"min": "40517.14",
"max": "40517.14",
"close_id": 52808,
"open_id": 52808,
"avg": "40517.14",
"bc_volume": "0.005162",
"qc_volume": "209.15",
"timestamp": "2022-06-04T00:00:00",
"open": "40517.14",
"close": "40517.14"
},
{
"min": "40593.68",
"max": "41344",
"close_id": 53782,
"open_id": 52838,
"avg": "41025.69",
"bc_volume": "0.16076",
"qc_volume": "6595.3",
"timestamp": "2022-06-11T00:00:00",
"open": "41344",
"close": "40593.68"
},
{
"min": "38681.23",
"max": "40551.07",
"close_id": 54172,
"open_id": 53784,
"avg": "40240.32",
"bc_volume": "0.10352718",
"qc_volume": "4109.57",
"timestamp": "2022-06-12T00:00:00",
"open": "40551.07",
"close": "38681.23"
},
{
"min": "33829.46",
"max": "37000",
"close_id": 56420,
"open_id": 54178,
"avg": "35018.34",
"bc_volume": "0.37693",
"qc_volume": "13212.84",
"timestamp": "2022-06-13T00:00:00",
"open": "37000",
"close": "33829.46"
},
{
"min": "31218.59",
"max": "33985.29",
"close_id": 58396,
"open_id": 56422,
"avg": "32400.85",
"bc_volume": "0.53942",
"qc_volume": "17534.64",
"timestamp": "2022-06-14T00:00:00",
"open": "33821.46",
"close": "32159.19"
},
{
"min": "31477.33",
"max": "32307.55",
"close_id": 59586,
"open_id": 58398,
"avg": "31906.49",
"bc_volume": "0.19635",
"qc_volume": "6264.81",
"timestamp": "2022-06-16T00:00:00",
"open": "32307.55",
"close": "31477.33"
},
{
"min": "29229.08",
"max": "29919.52",
"close_id": 59952,
"open_id": 59588,
"avg": "29510.06",
"bc_volume": "0.13411368",
"qc_volume": "3982.39",
"timestamp": "2022-06-17T00:00:00",
"open": "29229.08",
"close": "29919.52"
},
{
"min": "28041.78",
"max": "29300",
"close_id": 59966,
"open_id": 59954,
"avg": "28719.05",
"bc_volume": "0.3727",
"qc_volume": "10794.49",
"timestamp": "2022-06-18T00:00:00",
"open": "29300",
"close": "28049.78"
},
{
"min": "26298.18",
"max": "27787.56",
"close_id": 62644,
"open_id": 59968,
"avg": "27427.12",
"bc_volume": "0.41379181",
"qc_volume": "11339.13",
"timestamp": "2022-06-19T00:00:00",
"open": "27787.56",
"close": "26298.18"
},
{
"min": "29891.64",
"max": "29911.64",
"close_id": 62650,
"open_id": 62648,
"avg": "29901.64",
"bc_volume": "0.15",
"qc_volume": "4484.74",
"timestamp": "2022-06-21T00:00:00",
"open": "29891.64",
"close": "29911.64"
},
{
"min": "29854.84",
"max": "30833.8",
"close_id": 62660,
"open_id": 62652,
"avg": "30076.03",
"bc_volume": "0.28216405",
"qc_volume": "8461.79",
"timestamp": "2022-06-22T00:00:00",
"open": "30833.8",
"close": "29854.84"
},
{
"min": "27293",
"max": "29882.42",
"close_id": 62734,
"open_id": 62662,
"avg": "27410.98",
"bc_volume": "0.0182809",
"qc_volume": "516.5",
"timestamp": "2022-06-23T00:00:00",
"open": "27389",
"close": "29882.42"
},
{
"min": "30825.8",
"max": "30825.8",
"close_id": 62736,
"open_id": 62736,
"avg": "30825.8",
"bc_volume": "0.0016139",
"qc_volume": "49.75",
"timestamp": "2022-06-25T00:00:00",
"open": "30825.8",
"close": "30825.8"
},
{
"min": "29782.71",
"max": "29782.71",
"close_id": 62738,
"open_id": 62738,
"avg": "29782.71",
"bc_volume": "0.00994518",
"qc_volume": "296.19",
"timestamp": "2022-06-28T00:00:00",
"open": "29782.71",
"close": "29782.71"
},
{
"min": "28943.8",
"max": "29311.8",
"close_id": 64064,
"open_id": 62740,
"avg": "29153.4",
"bc_volume": "0.21879",
"qc_volume": "6378.54",
"timestamp": "2022-06-29T00:00:00",
"open": "29311.8",
"close": "28943.8"
},
{
"min": "27223.84",
"max": "27767.84",
"close_id": 66842,
"open_id": 64068,
"avg": "27521.13",
"bc_volume": "0.45804",
"qc_volume": "12605.88",
"timestamp": "2022-07-01T00:00:00",
"open": "27767.84",
"close": "27223.84"
},
{
"min": "28132.14",
"max": "28532.14",
"close_id": 67964,
"open_id": 66854,
"avg": "28268.93",
"bc_volume": "0.18348",
"qc_volume": "5186.76",
"timestamp": "2022-07-04T00:00:00",
"open": "28532.14",
"close": "28132.14"
},
{
"min": "28816.35",
"max": "29048.35",
"close_id": 68436,
"open_id": 67966,
"avg": "28955.84",
"bc_volume": "0.07788",
"qc_volume": "2255.02",
"timestamp": "2022-07-05T00:00:00",
"open": "29048.35",
"close": "28816.35"
},
{
"min": "29232.03",
"max": "29232.03",
"close_id": 68438,
"open_id": 68438,
"avg": "29232.03",
"bc_volume": "0.03557742",
"qc_volume": "1040",
"timestamp": "2022-07-06T00:00:00",
"open": "29232.03",
"close": "29232.03"
},
{
"min": "31715.5",
"max": "32051.5",
"close_id": 69374,
"open_id": 68442,
"avg": "31924.7",
"bc_volume": "0.15411",
"qc_volume": "4919.89",
"timestamp": "2022-07-09T00:00:00",
"open": "32051.5",
"close": "31715.5"
},
{
"min": "28461.04",
"max": "28469.04",
"close_id": 69382,
"open_id": 69378,
"avg": "28466.37",
"bc_volume": "0.03653092",
"qc_volume": "1039.7",
"timestamp": "2022-07-13T00:00:00",
"open": "28469.04",
"close": "28461.04"
},
{
"min": "31000",
"max": "31000",
"close_id": 69386,
"open_id": 69386,
"avg": "31000",
"bc_volume": "0.001",
"qc_volume": "31",
"timestamp": "2022-07-17T00:00:00",
"open": "31000",
"close": "31000"
},
{
"min": "30491.46",
"max": "31532.86",
"close_id": 70484,
"open_id": 69390,
"avg": "31379.38",
"bc_volume": "0.18495511",
"qc_volume": "5799.83",
"timestamp": "2022-07-18T00:00:00",
"open": "31532.86",
"close": "30491.46"
},
{
"min": "34007.04",
"max": "34007.04",
"close_id": 70806,
"open_id": 70494,
"avg": "34007.04",
"bc_volume": "0.05586879",
"qc_volume": "1899.57",
"timestamp": "2022-07-20T00:00:00",
"open": "34007.04",
"close": "34007.04"
},
{
"min": "33361.38",
"max": "33361.38",
"close_id": 70880,
"open_id": 70808,
"avg": "33361.38",
"bc_volume": "0.0271",
"qc_volume": "904.12",
"timestamp": "2022-07-21T00:00:00",
"open": "33361.38",
"close": "33361.38"
},
{
"min": "32652.84",
"max": "32668.84",
"close_id": 70912,
"open_id": 70898,
"avg": "32661.84",
"bc_volume": "0.0023876",
"qc_volume": "77.99",
"timestamp": "2022-07-23T00:00:00",
"open": "32668.84",
"close": "32652.84"
},
{
"min": "32288.77",
"max": "32288.77",
"close_id": 70922,
"open_id": 70914,
"avg": "32288.77",
"bc_volume": "0.00151148",
"qc_volume": "48.82",
"timestamp": "2022-07-24T00:00:00",
"open": "32288.77",
"close": "32288.77"
},
{
"min": "31375.15",
"max": "31375.15",
"close_id": 70924,
"open_id": 70924,
"avg": "31375.15",
"bc_volume": "0.0012",
"qc_volume": "37.65",
"timestamp": "2022-07-25T00:00:00",
"open": "31375.15",
"close": "31375.15"
},
{
"min": "32454.13",
"max": "32454.13",
"close_id": 70928,
"open_id": 70928,
"avg": "32454.13",
"bc_volume": "0.03822516",
"qc_volume": "1240.56",
"timestamp": "2022-07-28T00:00:00",
"open": "32454.13",
"close": "32454.13"
},
{
"min": "32471.93",
"max": "32473.37",
"close_id": 70934,
"open_id": 70932,
"avg": "32472.65",
"bc_volume": "0.02164527",
"qc_volume": "702.87",
"timestamp": "2022-08-02T00:00:00",
"open": "32471.93",
"close": "32473.37"
},
{
"min": "33123.3",
"max": "33729.22",
"close_id": 73082,
"open_id": 70936,
"avg": "33431.69",
"bc_volume": "0.35442",
"qc_volume": "11848.73",
"timestamp": "2022-08-03T00:00:00",
"open": "33729.22",
"close": "33123.3"
},
{
"min": "32708.28",
"max": "32718.28",
"close_id": 73086,
"open_id": 73084,
"avg": "32713.28",
"bc_volume": "0.05116008",
"qc_volume": "1673.85",
"timestamp": "2022-08-04T00:00:00",
"open": "32718.28",
"close": "32708.28"
},
{
"min": "34158.55",
"max": "34158.55",
"close_id": 73094,
"open_id": 73094,
"avg": "34158.55",
"bc_volume": "0.00249015",
"qc_volume": "85.06",
"timestamp": "2022-08-06T00:00:00",
"open": "34158.55",
"close": "34158.55"
},
{
"min": "33591.71",
"max": "33591.71",
"close_id": 73120,
"open_id": 73096,
"avg": "33591.71",
"bc_volume": "0.00429",
"qc_volume": "144.17",
"timestamp": "2022-08-07T00:00:00",
"open": "33591.71",
"close": "33591.71"
},
{
"min": "33948.96",
"max": "33955.06",
"close_id": 73136,
"open_id": 73124,
"avg": "33949.83",
"bc_volume": "0.00219959",
"qc_volume": "74.66",
"timestamp": "2022-08-08T00:00:00",
"open": "33955.06",
"close": "33948.96"
},
{
"min": "33561.18",
"max": "34264.31",
"close_id": 76966,
"open_id": 73138,
"avg": "34052.56",
"bc_volume": "0.66190263",
"qc_volume": "22525.37",
"timestamp": "2022-08-09T00:00:00",
"open": "33610.59",
"close": "33561.18"
},
{
"min": "34239.22",
"max": "34239.22",
"close_id": 76984,
"open_id": 76968,
"avg": "34239.22",
"bc_volume": "0.0028792",
"qc_volume": "98.59",
"timestamp": "2022-08-12T00:00:00",
"open": "34239.22",
"close": "34239.22"
},
{
"min": "34700",
"max": "34700",
"close_id": 76992,
"open_id": 76990,
"avg": "34700",
"bc_volume": "0.15",
"qc_volume": "5205.01",
"timestamp": "2022-08-15T00:00:00",
"open": "34700",
"close": "34700"
},
{
"min": "34140.45",
"max": "34937.2",
"close_id": 82246,
"open_id": 76996,
"avg": "34491.27",
"bc_volume": "0.86526",
"qc_volume": "29843.22",
"timestamp": "2022-08-17T00:00:00",
"open": "34420.45",
"close": "34361.2"
},
{
"min": "33750",
"max": "33934",
"close_id": 86858,
"open_id": 82248,
"avg": "33817.99",
"bc_volume": "0.91028556",
"qc_volume": "30774.22",
"timestamp": "2022-08-18T00:00:00",
"open": "33934",
"close": "33750"
},
{
"min": "31100",
"max": "33753.66",
"close_id": 87322,
"open_id": 86860,
"avg": "33395.47",
"bc_volume": "1.82446",
"qc_volume": "57539.33",
"timestamp": "2022-08-19T00:00:00",
"open": "33753.66",
"close": "31100"
},
{
"min": "30616.31",
"max": "31494.31",
"close_id": 97464,
"open_id": 87334,
"avg": "30799.78",
"bc_volume": "1.67090702",
"qc_volume": "51469.06",
"timestamp": "2022-08-23T00:00:00",
"open": "31248.31",
"close": "30616.31"
},
{
"min": "30904.31",
"max": "31312.31",
"close_id": 102362,
"open_id": 97466,
"avg": "31105.82",
"bc_volume": "0.80553",
"qc_volume": "25056.18",
"timestamp": "2022-08-24T00:00:00",
"open": "31312.31",
"close": "30904.31"
},
{
"min": "29442.56",
"max": "30620.26",
"close_id": 102386,
"open_id": 102364,
"avg": "30360.82",
"bc_volume": "0.15572168",
"qc_volume": "4661.34",
"timestamp": "2022-08-26T00:00:00",
"open": "30620.26",
"close": "30412.45"
},
{
"min": "29071.73",
"max": "29079.73",
"close_id": 102392,
"open_id": 102388,
"avg": "29077.06",
"bc_volume": "0.00071528",
"qc_volume": "20.81",
"timestamp": "2022-08-27T00:00:00",
"open": "29079.73",
"close": "29071.73"
},
{
"min": "28680.38",
"max": "28698.38",
"close_id": 102400,
"open_id": 102394,
"avg": "28691.88",
"bc_volume": "0.05584065",
"qc_volume": "1602.04",
"timestamp": "2022-08-28T00:00:00",
"open": "28698.38",
"close": "28680.38"
},
{
"min": "28645.43",
"max": "28645.43",
"close_id": 102402,
"open_id": 102402,
"avg": "28645.43",
"bc_volume": "0.00140795",
"qc_volume": "40.33",
"timestamp": "2022-08-29T00:00:00",
"open": "28645.43",
"close": "28645.43"
},
{
"min": "28726.03",
"max": "29846.97",
"close_id": 113396,
"open_id": 102406,
"avg": "29389.86",
"bc_volume": "1.81475417",
"qc_volume": "53339.72",
"timestamp": "2022-08-31T00:00:00",
"open": "29713.29",
"close": "29846.97"
},
{
"min": "29325.94",
"max": "29869.94",
"close_id": 123062,
"open_id": 113398,
"avg": "29650.92",
"bc_volume": "1.59630026",
"qc_volume": "47332.34",
"timestamp": "2022-09-03T00:00:00",
"open": "29869.94",
"close": "29763.84"
},
{
"min": "27921",
"max": "29037.84",
"close_id": 123078,
"open_id": 123064,
"avg": "28880.74",
"bc_volume": "0.28652269",
"qc_volume": "8272.93",
"timestamp": "2022-09-06T00:00:00",
"open": "29037.84",
"close": "27921"
},
{
"min": "26360.6",
"max": "27415.02",
"close_id": 123096,
"open_id": 123080,
"avg": "27048.88",
"bc_volume": "0.30348328",
"qc_volume": "8204.98",
"timestamp": "2022-09-07T00:00:00",
"open": "27415.02",
"close": "26360.6"
},
{
"min": "28233.81",
"max": "28271.81",
"close_id": 123108,
"open_id": 123098,
"avg": "28256.48",
"bc_volume": "0.15814198",
"qc_volume": "4467.97",
"timestamp": "2022-09-08T00:00:00",
"open": "28271.81",
"close": "28233.81"
},
{
"min": "31391.49",
"max": "31531.49",
"close_id": 123132,
"open_id": 123112,
"avg": "31447.85",
"bc_volume": "0.6",
"qc_volume": "18868.85",
"timestamp": "2022-09-11T00:00:00",
"open": "31391.49",
"close": "31531.49"
},
{
"min": "29823.85",
"max": "31000",
"close_id": 123146,
"open_id": 123136,
"avg": "30034.21",
"bc_volume": "0.12203899",
"qc_volume": "3642.36",
"timestamp": "2022-09-14T00:00:00",
"open": "31000",
"close": "29823.85"
},
{
"min": "28167.15",
"max": "29428.71",
"close_id": 123156,
"open_id": 123148,
"avg": "28669.77",
"bc_volume": "0.24681239",
"qc_volume": "7077.67",
"timestamp": "2022-09-15T00:00:00",
"open": "29428.71",
"close": "28167.15"
},
{
"min": "27749.14",
"max": "28165.14",
"close_id": 125318,
"open_id": 123162,
"avg": "28053.27",
"bc_volume": "0.35508",
"qc_volume": "9961.36",
"timestamp": "2022-09-19T00:00:00",
"open": "28165.14",
"close": "27749.14"
},
{
"min": "28639.32",
"max": "28679.32",
"close_id": 125338,
"open_id": 125330,
"avg": "28659.32",
"bc_volume": "0.25",
"qc_volume": "7164.85",
"timestamp": "2022-09-24T00:00:00",
"open": "28679.32",
"close": "28639.32"
},
{
"min": "29058.12",
"max": "29931.29",
"close_id": 125354,
"open_id": 125340,
"avg": "29207.16",
"bc_volume": "0.19270472",
"qc_volume": "5603.61",
"timestamp": "2022-09-26T00:00:00",
"open": "29931.29",
"close": "29058.12"
},
{
"min": "27920.34",
"max": "29736.08",
"close_id": 127512,
"open_id": 125356,
"avg": "29490.88",
"bc_volume": "0.63224969",
"qc_volume": "18319.48",
"timestamp": "2022-09-28T00:00:00",
"open": "29736.08",
"close": "27920.34"
},
{
"min": "29618.8",
"max": "30483.31",
"close_id": 130234,
"open_id": 127514,
"avg": "29939.27",
"bc_volume": "0.94658",
"qc_volume": "28610.6",
"timestamp": "2022-09-29T00:00:00",
"open": "29778.78",
"close": "29618.8"
},
{
"min": "30183.43",
"max": "31026.05",
"close_id": 130272,
"open_id": 130236,
"avg": "30227.78",
"bc_volume": "0.032",
"qc_volume": "979.35",
"timestamp": "2022-10-04T00:00:00",
"open": "31026.05",
"close": "30183.43"
},
{
"min": "30892.87",
"max": "30892.87",
"close_id": 130274,
"open_id": 130274,
"avg": "30892.87",
"bc_volume": "0.015",
"qc_volume": "463.39",
"timestamp": "2022-10-08T00:00:00",
"open": "30892.87",
"close": "30892.87"
},
{
"min": "30595.56",
"max": "30651.56",
"close_id": 130320,
"open_id": 130276,
"avg": "30622.34",
"bc_volume": "0.00746455",
"qc_volume": "228.59",
"timestamp": "2022-10-09T00:00:00",
"open": "30651.56",
"close": "30595.56"
},
{
"min": "30979.76",
"max": "30979.76",
"close_id": 130322,
"open_id": 130322,
"avg": "30979.76",
"bc_volume": "0.01972997",
"qc_volume": "611.23",
"timestamp": "2022-10-10T00:00:00",
"open": "30979.76",
"close": "30979.76"
},
{
"min": "30213.88",
"max": "30213.88",
"close_id": 130330,
"open_id": 130330,
"avg": "30213.88",
"bc_volume": "0.0209149",
"qc_volume": "631.92",
"timestamp": "2022-10-14T00:00:00",
"open": "30213.88",
"close": "30213.88"
},
{
"min": "31309.91",
"max": "31309.91",
"close_id": 130334,
"open_id": 130334,
"avg": "31309.91",
"bc_volume": "0.001",
"qc_volume": "31.31",
"timestamp": "2022-10-16T00:00:00",
"open": "31309.91",
"close": "31309.91"
},
{
"min": "30142.8",
"max": "30158.63",
"close_id": 130374,
"open_id": 130336,
"avg": "30143.88",
"bc_volume": "1",
"qc_volume": "30143.88",
"timestamp": "2022-10-19T00:00:00",
"open": "30158.63",
"close": "30142.8"
},
{
"min": "29653.07",
"max": "29718.44",
"close_id": 130382,
"open_id": 130380,
"avg": "29685.76",
"bc_volume": "0.02761102",
"qc_volume": "818.83",
"timestamp": "2022-10-22T00:00:00",
"open": "29718.44",
"close": "29653.07"
},
{
"min": "29753.49",
"max": "29753.49",
"close_id": 130384,
"open_id": 130384,
"avg": "29753.49",
"bc_volume": "0.00276136",
"qc_volume": "82.16",
"timestamp": "2022-10-23T00:00:00",
"open": "29753.49",
"close": "29753.49"
},
{
"min": "30265.05",
"max": "30265.05",
"close_id": 130386,
"open_id": 130386,
"avg": "30265.05",
"bc_volume": "0.0027007",
"qc_volume": "81.74",
"timestamp": "2022-10-24T00:00:00",
"open": "30265.05",
"close": "30265.05"
},
{
"min": "30115.31",
"max": "30920.75",
"close_id": 130390,
"open_id": 130388,
"avg": "30518.03",
"bc_volume": "0.00223538",
"qc_volume": "68.22",
"timestamp": "2022-10-25T00:00:00",
"open": "30920.75",
"close": "30115.31"
},
{
"min": "32778.02",
"max": "32778.02",
"close_id": 130404,
"open_id": 130394,
"avg": "32778.02",
"bc_volume": "0.60712931",
"qc_volume": "19900.49",
"timestamp": "2022-10-29T00:00:00",
"open": "32778.02",
"close": "32778.02"
},
{
"min": "30097",
"max": "30097",
"close_id": 130406,
"open_id": 130406,
"avg": "30097",
"bc_volume": "0.00518325",
"qc_volume": "156",
"timestamp": "2022-11-01T00:00:00",
"open": "30097",
"close": "30097"
},
{
"min": "32660.64",
"max": "32660.64",
"close_id": 130410,
"open_id": 130410,
"avg": "32660.64",
"bc_volume": "0.04295951",
"qc_volume": "1403.09",
"timestamp": "2022-11-05T00:00:00",
"open": "32660.64",
"close": "32660.64"
},
{
"min": "33429.31",
"max": "33429.31",
"close_id": 130412,
"open_id": 130412,
"avg": "33429.31",
"bc_volume": "0.00238652",
"qc_volume": "79.78",
"timestamp": "2022-11-06T00:00:00",
"open": "33429.31",
"close": "33429.31"
},
{
"min": "32410.17",
"max": "32410.17",
"close_id": 130414,
"open_id": 130414,
"avg": "32410.17",
"bc_volume": "0.00962661",
"qc_volume": "312",
"timestamp": "2022-11-07T00:00:00",
"open": "32410.17",
"close": "32410.17"
},
{
"min": "31671.49",
"max": "31691.49",
"close_id": 130420,
"open_id": 130416,
"avg": "31681.49",
"bc_volume": "0.15",
"qc_volume": "4752.21",
"timestamp": "2022-11-08T00:00:00",
"open": "31691.49",
"close": "31671.49"
},
{
"min": "30089",
"max": "30089",
"close_id": 130422,
"open_id": 130422,
"avg": "30089",
"bc_volume": "0.05",
"qc_volume": "1504.45",
"timestamp": "2022-11-09T00:00:00",
"open": "30089",
"close": "30089"
},
{
"min": "22360",
"max": "26890.27",
"close_id": 130428,
"open_id": 130426,
"avg": "24625.14",
"bc_volume": "0.00374892",
"qc_volume": "90.42",
"timestamp": "2022-11-10T00:00:00",
"open": "26890.27",
"close": "22360"
},
{
"min": "24638.3",
"max": "24638.3",
"close_id": 130430,
"open_id": 130430,
"avg": "24638.3",
"bc_volume": "0.00084422",
"qc_volume": "20.8",
"timestamp": "2022-11-15T00:00:00",
"open": "24638.3",
"close": "24638.3"
},
{
"min": "24611.87",
"max": "24645.24",
"close_id": 130436,
"open_id": 130432,
"avg": "24628.56",
"bc_volume": "0.01956128",
"qc_volume": "481.76",
"timestamp": "2022-11-16T00:00:00",
"open": "24611.87",
"close": "24645.24"
},
{
"min": "41000",
"max": "41000",
"close_id": 130450,
"open_id": 130450,
"avg": "41000",
"bc_volume": "0.0064683",
"qc_volume": "265.2",
"timestamp": "2023-04-19T00:00:00",
"open": "41000",
"close": "41000"
},
{
"min": "41000",
"max": "41000",
"close_id": 130452,
"open_id": 130452,
"avg": "41000",
"bc_volume": "0.00003292",
"qc_volume": "1.35",
"timestamp": "2023-05-02T00:00:00",
"open": "41000",
"close": "41000"
}
]
}