Eth-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/eth-aud/price-history/?format=api
{
"hourly": [],
"daily": [
{
"min": "252",
"max": "252",
"close_id": 13089,
"open_id": 13089,
"avg": "252",
"bc_volume": "0.5",
"qc_volume": "126",
"timestamp": "2019-10-19T00:00:00",
"open": "252",
"close": "252"
},
{
"min": "256",
"max": "256",
"close_id": 13147,
"open_id": 13147,
"avg": "256",
"bc_volume": "0.1",
"qc_volume": "25.6",
"timestamp": "2019-10-21T00:00:00",
"open": "256",
"close": "256"
},
{
"min": "265",
"max": "265",
"close_id": 14311,
"open_id": 14311,
"avg": "265",
"bc_volume": "0.23",
"qc_volume": "60.95",
"timestamp": "2019-11-16T00:00:00",
"open": "265",
"close": "265"
},
{
"min": "223.78",
"max": "224.6",
"close_id": 14721,
"open_id": 14701,
"avg": "224.28",
"bc_volume": "3.88888194",
"qc_volume": "872.49",
"timestamp": "2019-11-23T00:00:00",
"open": "224.42",
"close": "223.78"
},
{
"min": "200.17",
"max": "265",
"close_id": 14767,
"open_id": 14733,
"avg": "227.72",
"bc_volume": "3.261461429006844182",
"qc_volume": "741.63",
"timestamp": "2019-11-24T00:00:00",
"open": "227.83",
"close": "265"
},
{
"min": "220",
"max": "220",
"close_id": 14769,
"open_id": 14769,
"avg": "220",
"bc_volume": "0.9",
"qc_volume": "198",
"timestamp": "2019-11-25T00:00:00",
"open": "220",
"close": "220"
},
{
"min": "218.88",
"max": "218.88",
"close_id": 14849,
"open_id": 14849,
"avg": "218.88",
"bc_volume": "0.0871938",
"qc_volume": "19.08",
"timestamp": "2019-11-27T00:00:00",
"open": "218.88",
"close": "218.88"
},
{
"min": "225.69",
"max": "225.69",
"close_id": 15163,
"open_id": 15163,
"avg": "225.69",
"bc_volume": "0.045593513226106606",
"qc_volume": "10.29",
"timestamp": "2019-12-02T00:00:00",
"open": "225.69",
"close": "225.69"
},
{
"min": "215.19",
"max": "215.42",
"close_id": 15261,
"open_id": 15245,
"avg": "215.27",
"bc_volume": "2.75767722",
"qc_volume": "593.53",
"timestamp": "2019-12-05T00:00:00",
"open": "215.19",
"close": "215.42"
},
{
"min": "215.57",
"max": "219.54",
"close_id": 15309,
"open_id": 15273,
"avg": "217.28",
"bc_volume": "5.89658537",
"qc_volume": "1282.13",
"timestamp": "2019-12-06T00:00:00",
"open": "219.54",
"close": "216.63"
},
{
"min": "217.77",
"max": "218.27",
"close_id": 15317,
"open_id": 15315,
"avg": "218.02",
"bc_volume": "1.5",
"qc_volume": "327.16",
"timestamp": "2019-12-07T00:00:00",
"open": "218.27",
"close": "217.77"
},
{
"min": "215.27",
"max": "215.66",
"close_id": 15493,
"open_id": 15485,
"avg": "215.4",
"bc_volume": "3.86501916",
"qc_volume": "832.32",
"timestamp": "2019-12-11T00:00:00",
"open": "215.27",
"close": "215.66"
},
{
"min": "205",
"max": "212",
"close_id": 15557,
"open_id": 15543,
"avg": "210.88",
"bc_volume": "6.63853774",
"qc_volume": "1390.88",
"timestamp": "2019-12-13T00:00:00",
"open": "211",
"close": "205"
},
{
"min": "206",
"max": "206",
"close_id": 15623,
"open_id": 15623,
"avg": "206",
"bc_volume": "3.002184466019417475",
"qc_volume": "618.45",
"timestamp": "2019-12-16T00:00:00",
"open": "206",
"close": "206"
},
{
"min": "194",
"max": "205",
"close_id": 15667,
"open_id": 15663,
"avg": "199.5",
"bc_volume": "17",
"qc_volume": "3331",
"timestamp": "2019-12-17T00:00:00",
"open": "205",
"close": "194"
},
{
"min": "195",
"max": "195",
"close_id": 15783,
"open_id": 15765,
"avg": "195",
"bc_volume": "5.83974359",
"qc_volume": "1138.75",
"timestamp": "2019-12-21T00:00:00",
"open": "195",
"close": "195"
},
{
"min": "186",
"max": "186",
"close_id": 15821,
"open_id": 15821,
"avg": "186",
"bc_volume": "6.096182795698924731",
"qc_volume": "1133.89",
"timestamp": "2019-12-22T00:00:00",
"open": "186",
"close": "186"
},
{
"min": "186",
"max": "186.5",
"close_id": 15835,
"open_id": 15831,
"avg": "186.17",
"bc_volume": "5.022617204301075269",
"qc_volume": "935.77",
"timestamp": "2019-12-23T00:00:00",
"open": "186",
"close": "186.5"
},
{
"min": "186",
"max": "186",
"close_id": 15863,
"open_id": 15863,
"avg": "186",
"bc_volume": "0.93376344",
"qc_volume": "173.68",
"timestamp": "2019-12-24T00:00:00",
"open": "186",
"close": "186"
},
{
"min": "186",
"max": "186",
"close_id": 15875,
"open_id": 15875,
"avg": "186",
"bc_volume": "0.66698925",
"qc_volume": "124.06",
"timestamp": "2019-12-25T00:00:00",
"open": "186",
"close": "186"
},
{
"min": "182",
"max": "185",
"close_id": 15887,
"open_id": 15883,
"avg": "183.5",
"bc_volume": "13.3",
"qc_volume": "2458.1",
"timestamp": "2019-12-26T00:00:00",
"open": "185",
"close": "182"
},
{
"min": "182",
"max": "182",
"close_id": 15929,
"open_id": 15917,
"avg": "182",
"bc_volume": "13.06217472",
"qc_volume": "2377.32",
"timestamp": "2019-12-28T00:00:00",
"open": "182",
"close": "182"
},
{
"min": "162",
"max": "182",
"close_id": 15955,
"open_id": 15939,
"avg": "175",
"bc_volume": "1.97284835",
"qc_volume": "345.06",
"timestamp": "2019-12-29T00:00:00",
"open": "182",
"close": "182"
},
{
"min": "183",
"max": "191",
"close_id": 15983,
"open_id": 15967,
"avg": "186",
"bc_volume": "3.09226702",
"qc_volume": "574.56",
"timestamp": "2019-12-30T00:00:00",
"open": "183",
"close": "191"
},
{
"min": "184",
"max": "184",
"close_id": 15995,
"open_id": 15995,
"avg": "184",
"bc_volume": "0.64728261",
"qc_volume": "119.1",
"timestamp": "2019-12-31T00:00:00",
"open": "184",
"close": "184"
},
{
"min": "180",
"max": "181",
"close_id": 16031,
"open_id": 16029,
"avg": "180.5",
"bc_volume": "3.372",
"qc_volume": "608.65",
"timestamp": "2020-01-01T00:00:00",
"open": "181",
"close": "180"
},
{
"min": "185",
"max": "185",
"close_id": 16051,
"open_id": 16043,
"avg": "185",
"bc_volume": "1.38945946",
"qc_volume": "257.05",
"timestamp": "2020-01-02T00:00:00",
"open": "185",
"close": "185"
},
{
"min": "185",
"max": "185",
"close_id": 16063,
"open_id": 16063,
"avg": "185",
"bc_volume": "0.76178378",
"qc_volume": "140.93",
"timestamp": "2020-01-03T00:00:00",
"open": "185",
"close": "185"
},
{
"min": "185",
"max": "185",
"close_id": 16111,
"open_id": 16111,
"avg": "185",
"bc_volume": "0.8047027",
"qc_volume": "148.87",
"timestamp": "2020-01-04T00:00:00",
"open": "185",
"close": "185"
},
{
"min": "180",
"max": "180",
"close_id": 16127,
"open_id": 16127,
"avg": "180",
"bc_volume": "0.136",
"qc_volume": "24.48",
"timestamp": "2020-01-05T00:00:00",
"open": "180",
"close": "180"
},
{
"min": "185",
"max": "185",
"close_id": 16159,
"open_id": 16157,
"avg": "185",
"bc_volume": "3.4607",
"qc_volume": "640.23",
"timestamp": "2020-01-06T00:00:00",
"open": "185",
"close": "185"
},
{
"min": "204",
"max": "206",
"close_id": 16231,
"open_id": 16217,
"avg": "204.67",
"bc_volume": "3.75656863",
"qc_volume": "768.74",
"timestamp": "2020-01-08T00:00:00",
"open": "204",
"close": "204"
},
{
"min": "210",
"max": "210",
"close_id": 16239,
"open_id": 16239,
"avg": "210",
"bc_volume": "1.07590476",
"qc_volume": "225.94",
"timestamp": "2020-01-09T00:00:00",
"open": "210",
"close": "210"
},
{
"min": "200",
"max": "200",
"close_id": 16249,
"open_id": 16249,
"avg": "200",
"bc_volume": "0.623",
"qc_volume": "124.6",
"timestamp": "2020-01-10T00:00:00",
"open": "200",
"close": "200"
},
{
"min": "200",
"max": "200",
"close_id": 16315,
"open_id": 16315,
"avg": "200",
"bc_volume": "2",
"qc_volume": "400",
"timestamp": "2020-01-13T00:00:00",
"open": "200",
"close": "200"
},
{
"min": "200",
"max": "200",
"close_id": 16341,
"open_id": 16323,
"avg": "200",
"bc_volume": "7.52685",
"qc_volume": "1505.37",
"timestamp": "2020-01-14T00:00:00",
"open": "200",
"close": "200"
},
{
"min": "200",
"max": "200",
"close_id": 16381,
"open_id": 16379,
"avg": "200",
"bc_volume": "5.39435",
"qc_volume": "1078.87",
"timestamp": "2020-01-15T00:00:00",
"open": "200",
"close": "200"
},
{
"min": "200",
"max": "200",
"close_id": 16387,
"open_id": 16385,
"avg": "200",
"bc_volume": "6.285",
"qc_volume": "1257",
"timestamp": "2020-01-16T00:00:00",
"open": "200",
"close": "200"
},
{
"min": "200",
"max": "200",
"close_id": 16399,
"open_id": 16399,
"avg": "200",
"bc_volume": "4.6708",
"qc_volume": "934.16",
"timestamp": "2020-01-17T00:00:00",
"open": "200",
"close": "200"
},
{
"min": "252",
"max": "252",
"close_id": 16511,
"open_id": 16511,
"avg": "252",
"bc_volume": "3.15079365",
"qc_volume": "794",
"timestamp": "2020-01-18T00:00:00",
"open": "252",
"close": "252"
},
{
"min": "251",
"max": "251",
"close_id": 16539,
"open_id": 16539,
"avg": "251",
"bc_volume": "2.3061",
"qc_volume": "578.83",
"timestamp": "2020-01-19T00:00:00",
"open": "251",
"close": "251"
},
{
"min": "243",
"max": "243",
"close_id": 16569,
"open_id": 16567,
"avg": "243",
"bc_volume": "2.8590535",
"qc_volume": "694.75",
"timestamp": "2020-01-21T00:00:00",
"open": "243",
"close": "243"
},
{
"min": "243",
"max": "243",
"close_id": 16595,
"open_id": 16595,
"avg": "243",
"bc_volume": "1.56427984",
"qc_volume": "380.12",
"timestamp": "2020-01-22T00:00:00",
"open": "243",
"close": "243"
},
{
"min": "243",
"max": "243",
"close_id": 16677,
"open_id": 16677,
"avg": "243",
"bc_volume": "2.65481481",
"qc_volume": "645.12",
"timestamp": "2020-01-25T00:00:00",
"open": "243",
"close": "243"
},
{
"min": "239",
"max": "239",
"close_id": 16743,
"open_id": 16721,
"avg": "239",
"bc_volume": "8.04799163",
"qc_volume": "1923.47",
"timestamp": "2020-01-28T00:00:00",
"open": "239",
"close": "239"
},
{
"min": "239",
"max": "239",
"close_id": 16761,
"open_id": 16759,
"avg": "239",
"bc_volume": "4.19256067",
"qc_volume": "1002.02",
"timestamp": "2020-01-29T00:00:00",
"open": "239",
"close": "239"
},
{
"min": "239",
"max": "239",
"close_id": 16817,
"open_id": 16817,
"avg": "239",
"bc_volume": "3.78",
"qc_volume": "903.42",
"timestamp": "2020-01-30T00:00:00",
"open": "239",
"close": "239"
},
{
"min": "239",
"max": "269",
"close_id": 16843,
"open_id": 16825,
"avg": "259",
"bc_volume": "3.93112056",
"qc_volume": "1028.09",
"timestamp": "2020-01-31T00:00:00",
"open": "239",
"close": "269"
},
{
"min": "269",
"max": "269",
"close_id": 16875,
"open_id": 16867,
"avg": "269",
"bc_volume": "2.04832714",
"qc_volume": "551",
"timestamp": "2020-02-01T00:00:00",
"open": "269",
"close": "269"
},
{
"min": "265.06",
"max": "265.06",
"close_id": 16881,
"open_id": 16881,
"avg": "265.06",
"bc_volume": "2.076",
"qc_volume": "550.26",
"timestamp": "2020-02-02T00:00:00",
"open": "265.06",
"close": "265.06"
},
{
"min": "275.2",
"max": "276.2",
"close_id": 16955,
"open_id": 16953,
"avg": "275.7",
"bc_volume": "1.435",
"qc_volume": "395.91",
"timestamp": "2020-02-05T00:00:00",
"open": "276.2",
"close": "275.2"
},
{
"min": "304.14",
"max": "310.18",
"close_id": 17011,
"open_id": 16987,
"avg": "306.07",
"bc_volume": "6.53551399",
"qc_volume": "2000.68",
"timestamp": "2020-02-06T00:00:00",
"open": "304.14",
"close": "310.18"
},
{
"min": "324.53",
"max": "337.04",
"close_id": 17075,
"open_id": 17035,
"avg": "327.32",
"bc_volume": "7.8858",
"qc_volume": "2581.47",
"timestamp": "2020-02-07T00:00:00",
"open": "337.04",
"close": "334.31"
},
{
"min": "326.32",
"max": "334.01",
"close_id": 17089,
"open_id": 17081,
"avg": "329.22",
"bc_volume": "2.41648244",
"qc_volume": "796.19",
"timestamp": "2020-02-08T00:00:00",
"open": "334.01",
"close": "327.32"
},
{
"min": "344.5",
"max": "345.81",
"close_id": 17135,
"open_id": 17123,
"avg": "345.53",
"bc_volume": "5.28342066",
"qc_volume": "1825.79",
"timestamp": "2020-02-09T00:00:00",
"open": "344.5",
"close": "345.81"
},
{
"min": "333.27",
"max": "337.88",
"close_id": 17197,
"open_id": 17193,
"avg": "334.82",
"bc_volume": "2.5",
"qc_volume": "835.53",
"timestamp": "2020-02-11T00:00:00",
"open": "333.32",
"close": "337.88"
},
{
"min": "336.45",
"max": "386.05",
"close_id": 17335,
"open_id": 17233,
"avg": "364.43",
"bc_volume": "19.40988797",
"qc_volume": "7029.84",
"timestamp": "2020-02-12T00:00:00",
"open": "336.45",
"close": "386.05"
},
{
"min": "381.59",
"max": "413.82",
"close_id": 17383,
"open_id": 17343,
"avg": "395.78",
"bc_volume": "6.32635909",
"qc_volume": "2487.36",
"timestamp": "2020-02-13T00:00:00",
"open": "388.31",
"close": "413.82"
},
{
"min": "397.49",
"max": "411.67",
"close_id": 17425,
"open_id": 17385,
"avg": "406.26",
"bc_volume": "3.97",
"qc_volume": "1612.83",
"timestamp": "2020-02-14T00:00:00",
"open": "411.67",
"close": "397.49"
},
{
"min": "413.33",
"max": "418.23",
"close_id": 17463,
"open_id": 17435,
"avg": "416.16",
"bc_volume": "4.6824",
"qc_volume": "1949.86",
"timestamp": "2020-02-15T00:00:00",
"open": "413.33",
"close": "416.88"
},
{
"min": "371",
"max": "390.98",
"close_id": 17541,
"open_id": 17493,
"avg": "374.69",
"bc_volume": "16.4262246",
"qc_volume": "6143.14",
"timestamp": "2020-02-17T00:00:00",
"open": "380",
"close": "371"
},
{
"min": "374.19",
"max": "412.31",
"close_id": 17613,
"open_id": 17557,
"avg": "396.62",
"bc_volume": "14.83555261",
"qc_volume": "5866.53",
"timestamp": "2020-02-18T00:00:00",
"open": "374.19",
"close": "406.59"
},
{
"min": "409.21",
"max": "424.4",
"close_id": 17656,
"open_id": 17619,
"avg": "414.11",
"bc_volume": "5.85957757",
"qc_volume": "2416.13",
"timestamp": "2020-02-19T00:00:00",
"open": "409.21",
"close": "424.4"
},
{
"min": "392.22",
"max": "426.26",
"close_id": 17700,
"open_id": 17662,
"avg": "402.81",
"bc_volume": "3.99080445",
"qc_volume": "1614.42",
"timestamp": "2020-02-20T00:00:00",
"open": "426.26",
"close": "396.25"
},
{
"min": "397.51",
"max": "398.68",
"close_id": 17746,
"open_id": 17742,
"avg": "398.13",
"bc_volume": "3",
"qc_volume": "1194.4",
"timestamp": "2020-02-21T00:00:00",
"open": "397.51",
"close": "398.68"
},
{
"min": "407.11",
"max": "409.74",
"close_id": 17768,
"open_id": 17762,
"avg": "407.92",
"bc_volume": "2.220369981823094495",
"qc_volume": "904.66",
"timestamp": "2020-02-22T00:00:00",
"open": "407.5",
"close": "409.74"
},
{
"min": "417.33",
"max": "422.34",
"close_id": 17815,
"open_id": 17789,
"avg": "419.84",
"bc_volume": "0.28734431974238765",
"qc_volume": "121.11",
"timestamp": "2020-02-24T00:00:00",
"open": "422.34",
"close": "417.33"
},
{
"min": "370",
"max": "396.72",
"close_id": 17901,
"open_id": 17873,
"avg": "381.23",
"bc_volume": "9.45220992",
"qc_volume": "3582.81",
"timestamp": "2020-02-26T00:00:00",
"open": "396.72",
"close": "370"
},
{
"min": "339.97",
"max": "356.74",
"close_id": 17964,
"open_id": 17942,
"avg": "349.12",
"bc_volume": "10.063",
"qc_volume": "3512.65",
"timestamp": "2020-02-27T00:00:00",
"open": "356.45",
"close": "345.55"
},
{
"min": "349",
"max": "350",
"close_id": 18038,
"open_id": 18026,
"avg": "349.57",
"bc_volume": "7",
"qc_volume": "2447",
"timestamp": "2020-02-28T00:00:00",
"open": "350",
"close": "349"
},
{
"min": "357.66",
"max": "363.59",
"close_id": 18092,
"open_id": 18086,
"avg": "361.01",
"bc_volume": "2.52",
"qc_volume": "911.35",
"timestamp": "2020-02-29T00:00:00",
"open": "363.59",
"close": "357.66"
},
{
"min": "335.29",
"max": "342.31",
"close_id": 18156,
"open_id": 18124,
"avg": "338.8",
"bc_volume": "2",
"qc_volume": "677.6",
"timestamp": "2020-03-02T00:00:00",
"open": "335.29",
"close": "342.31"
},
{
"min": "340.59",
"max": "346.26",
"close_id": 18208,
"open_id": 18178,
"avg": "343.71",
"bc_volume": "3.286634321030439554",
"qc_volume": "1127.82",
"timestamp": "2020-03-04T00:00:00",
"open": "343.21",
"close": "346.26"
},
{
"min": "352.73",
"max": "352.73",
"close_id": 18216,
"open_id": 18216,
"avg": "352.73",
"bc_volume": "0.281376690386414538",
"qc_volume": "99.25",
"timestamp": "2020-03-05T00:00:00",
"open": "352.73",
"close": "352.73"
},
{
"min": "354.04",
"max": "354.04",
"close_id": 18238,
"open_id": 18238,
"avg": "354.04",
"bc_volume": "1",
"qc_volume": "354.04",
"timestamp": "2020-03-06T00:00:00",
"open": "354.04",
"close": "354.04"
},
{
"min": "361.25",
"max": "362.83",
"close_id": 18276,
"open_id": 18270,
"avg": "362.12",
"bc_volume": "4",
"qc_volume": "1448.47",
"timestamp": "2020-03-07T00:00:00",
"open": "362.83",
"close": "362.15"
},
{
"min": "355.18",
"max": "369.5",
"close_id": 18298,
"open_id": 18290,
"avg": "364.37",
"bc_volume": "3.9743",
"qc_volume": "1448.35",
"timestamp": "2020-03-08T00:00:00",
"open": "369.5",
"close": "355.18"
},
{
"min": "324.45",
"max": "330.54",
"close_id": 18320,
"open_id": 18304,
"avg": "326.72",
"bc_volume": "3.293980701485679277",
"qc_volume": "1076.41",
"timestamp": "2020-03-09T00:00:00",
"open": "330.54",
"close": "326.45"
},
{
"min": "300.4",
"max": "300.4",
"close_id": 18346,
"open_id": 18346,
"avg": "300.4",
"bc_volume": "1",
"qc_volume": "300.4",
"timestamp": "2020-03-10T00:00:00",
"open": "300.4",
"close": "300.4"
},
{
"min": "306.58",
"max": "312.33",
"close_id": 18388,
"open_id": 18360,
"avg": "309.42",
"bc_volume": "3.6574",
"qc_volume": "1131.82",
"timestamp": "2020-03-11T00:00:00",
"open": "312.33",
"close": "306.58"
},
{
"min": "234.81",
"max": "304.85",
"close_id": 18440,
"open_id": 18390,
"avg": "252.36",
"bc_volume": "9",
"qc_volume": "2271.28",
"timestamp": "2020-03-12T00:00:00",
"open": "304.85",
"close": "239.89"
},
{
"min": "196.92",
"max": "203.1",
"close_id": 18558,
"open_id": 18534,
"avg": "199.78",
"bc_volume": "3.6",
"qc_volume": "720.32",
"timestamp": "2020-03-13T00:00:00",
"open": "202.1",
"close": "196.92"
},
{
"min": "200",
"max": "200",
"close_id": 18622,
"open_id": 18620,
"avg": "200",
"bc_volume": "2",
"qc_volume": "400",
"timestamp": "2020-03-15T00:00:00",
"open": "200",
"close": "200"
},
{
"min": "172",
"max": "200.52",
"close_id": 18700,
"open_id": 18656,
"avg": "186.26",
"bc_volume": "1.094963095950528626",
"qc_volume": "202.45",
"timestamp": "2020-03-16T00:00:00",
"open": "200.52",
"close": "172"
},
{
"min": "178.63",
"max": "178.63",
"close_id": 18764,
"open_id": 18764,
"avg": "178.63",
"bc_volume": "0.166657336393662879",
"qc_volume": "29.77",
"timestamp": "2020-03-17T00:00:00",
"open": "178.63",
"close": "178.63"
},
{
"min": "206.13",
"max": "206.13",
"close_id": 18800,
"open_id": 18800,
"avg": "206.13",
"bc_volume": "0.96219098",
"qc_volume": "198.34",
"timestamp": "2020-03-19T00:00:00",
"open": "206.13",
"close": "206.13"
},
{
"min": "234.34",
"max": "246.11",
"close_id": 18876,
"open_id": 18828,
"avg": "243.08",
"bc_volume": "15",
"qc_volume": "3658.29",
"timestamp": "2020-03-20T00:00:00",
"open": "235.29",
"close": "246.11"
},
{
"min": "248.07",
"max": "250.38",
"close_id": 18898,
"open_id": 18882,
"avg": "249.31",
"bc_volume": "8.789978635062683919",
"qc_volume": "2191.71",
"timestamp": "2020-03-21T00:00:00",
"open": "249.63",
"close": "248.07"
},
{
"min": "230.17",
"max": "230.23",
"close_id": 18932,
"open_id": 18928,
"avg": "230.2",
"bc_volume": "0.6694",
"qc_volume": "154.12",
"timestamp": "2020-03-22T00:00:00",
"open": "230.17",
"close": "230.23"
},
{
"min": "231",
"max": "234.97",
"close_id": 19082,
"open_id": 19002,
"avg": "234.54",
"bc_volume": "85.240598798787878787",
"qc_volume": "19851.2",
"timestamp": "2020-03-26T00:00:00",
"open": "231.7",
"close": "231"
},
{
"min": "231",
"max": "231",
"close_id": 19090,
"open_id": 19088,
"avg": "231",
"bc_volume": "2",
"qc_volume": "462",
"timestamp": "2020-03-27T00:00:00",
"open": "231",
"close": "231"
},
{
"min": "222.33",
"max": "222.33",
"close_id": 19134,
"open_id": 19134,
"avg": "222.33",
"bc_volume": "0.89281698",
"qc_volume": "198.5",
"timestamp": "2020-04-01T00:00:00",
"open": "222.33",
"close": "222.33"
},
{
"min": "226.8",
"max": "226.8",
"close_id": 19164,
"open_id": 19164,
"avg": "226.8",
"bc_volume": "0.65348317",
"qc_volume": "148.21",
"timestamp": "2020-04-02T00:00:00",
"open": "226.8",
"close": "226.8"
},
{
"min": "231",
"max": "231",
"close_id": 19178,
"open_id": 19172,
"avg": "231",
"bc_volume": "4",
"qc_volume": "924",
"timestamp": "2020-04-03T00:00:00",
"open": "231",
"close": "231"
},
{
"min": "231",
"max": "231",
"close_id": 19216,
"open_id": 19216,
"avg": "231",
"bc_volume": "0.077878787878787878",
"qc_volume": "17.99",
"timestamp": "2020-04-05T00:00:00",
"open": "231",
"close": "231"
},
{
"min": "231",
"max": "231",
"close_id": 19218,
"open_id": 19218,
"avg": "231",
"bc_volume": "0.120346320346320346",
"qc_volume": "27.8",
"timestamp": "2020-04-06T00:00:00",
"open": "231",
"close": "231"
},
{
"min": "231",
"max": "253.84",
"close_id": 19264,
"open_id": 19244,
"avg": "240.55",
"bc_volume": "17.902887012987012989",
"qc_volume": "4317.64",
"timestamp": "2020-04-07T00:00:00",
"open": "231",
"close": "253.84"
},
{
"min": "274.34",
"max": "275.3",
"close_id": 19326,
"open_id": 19310,
"avg": "274.82",
"bc_volume": "7.26287",
"qc_volume": "1995.63",
"timestamp": "2020-04-08T00:00:00",
"open": "274.34",
"close": "275.3"
},
{
"min": "271.2",
"max": "275.3",
"close_id": 19412,
"open_id": 19336,
"avg": "273.25",
"bc_volume": "0.94102",
"qc_volume": "255.45",
"timestamp": "2020-04-09T00:00:00",
"open": "275.3",
"close": "271.2"
},
{
"min": "267.09",
"max": "267.09",
"close_id": 19528,
"open_id": 19528,
"avg": "267.09",
"bc_volume": "1",
"qc_volume": "267.09",
"timestamp": "2020-04-10T00:00:00",
"open": "267.09",
"close": "267.09"
},
{
"min": "254.49",
"max": "254.49",
"close_id": 19566,
"open_id": 19566,
"avg": "254.49",
"bc_volume": "0.77999136",
"qc_volume": "198.5",
"timestamp": "2020-04-15T00:00:00",
"open": "254.49",
"close": "254.49"
},
{
"min": "250.09",
"max": "250.11",
"close_id": 19572,
"open_id": 19570,
"avg": "250.1",
"bc_volume": "1.50793651",
"qc_volume": "377.13",
"timestamp": "2020-04-16T00:00:00",
"open": "250.09",
"close": "250.11"
},
{
"min": "276.88",
"max": "279",
"close_id": 19614,
"open_id": 19598,
"avg": "278.31",
"bc_volume": "9.10202",
"qc_volume": "2532.33",
"timestamp": "2020-04-18T00:00:00",
"open": "276.88",
"close": "277.15"
},
{
"min": "289.9",
"max": "292.09",
"close_id": 19626,
"open_id": 19620,
"avg": "291.21",
"bc_volume": "4.19205436",
"qc_volume": "1220.29",
"timestamp": "2020-04-19T00:00:00",
"open": "291.65",
"close": "289.9"
},
{
"min": "275.83",
"max": "275.83",
"close_id": 19656,
"open_id": 19656,
"avg": "275.83",
"bc_volume": "1.07946924",
"qc_volume": "297.75",
"timestamp": "2020-04-21T00:00:00",
"open": "275.83",
"close": "275.83"
},
{
"min": "281.98",
"max": "281.98",
"close_id": 19704,
"open_id": 19704,
"avg": "281.98",
"bc_volume": "0.275338676501879565",
"qc_volume": "77.64",
"timestamp": "2020-04-22T00:00:00",
"open": "281.98",
"close": "281.98"
},
{
"min": "294.16",
"max": "294.16",
"close_id": 19718,
"open_id": 19718,
"avg": "294.16",
"bc_volume": "0.77600626",
"qc_volume": "228.27",
"timestamp": "2020-04-23T00:00:00",
"open": "294.16",
"close": "294.16"
},
{
"min": "297.44",
"max": "297.44",
"close_id": 19756,
"open_id": 19750,
"avg": "297.44",
"bc_volume": "3",
"qc_volume": "892.33",
"timestamp": "2020-04-24T00:00:00",
"open": "297.44",
"close": "297.44"
},
{
"min": "298.15",
"max": "298.25",
"close_id": 19794,
"open_id": 19790,
"avg": "298.22",
"bc_volume": "1.6507446",
"qc_volume": "492.27",
"timestamp": "2020-04-25T00:00:00",
"open": "298.25",
"close": "298.15"
},
{
"min": "308.24",
"max": "308.24",
"close_id": 19804,
"open_id": 19804,
"avg": "308.24",
"bc_volume": "0.30586556",
"qc_volume": "94.28",
"timestamp": "2020-04-26T00:00:00",
"open": "308.24",
"close": "308.24"
},
{
"min": "311.78",
"max": "311.78",
"close_id": 19812,
"open_id": 19812,
"avg": "311.78",
"bc_volume": "0.15597537",
"qc_volume": "48.63",
"timestamp": "2020-04-27T00:00:00",
"open": "311.78",
"close": "311.78"
},
{
"min": "309",
"max": "309",
"close_id": 19832,
"open_id": 19832,
"avg": "309",
"bc_volume": "0.74329527",
"qc_volume": "229.68",
"timestamp": "2020-04-29T00:00:00",
"open": "309",
"close": "309"
},
{
"min": "315.17",
"max": "329.8",
"close_id": 19972,
"open_id": 19868,
"avg": "321.96",
"bc_volume": "8.82601292018203317",
"qc_volume": "2840.63",
"timestamp": "2020-04-30T00:00:00",
"open": "325.03",
"close": "321.37"
},
{
"min": "336.3",
"max": "337.79",
"close_id": 20052,
"open_id": 20002,
"avg": "337.46",
"bc_volume": "16.02264551",
"qc_volume": "5407.36",
"timestamp": "2020-05-02T00:00:00",
"open": "337.17",
"close": "337.3"
},
{
"min": "339.07",
"max": "339.07",
"close_id": 20064,
"open_id": 20064,
"avg": "339.07",
"bc_volume": "0.061344265195977231",
"qc_volume": "20.8",
"timestamp": "2020-05-03T00:00:00",
"open": "339.07",
"close": "339.07"
},
{
"min": "313.15",
"max": "325.56",
"close_id": 20186,
"open_id": 20148,
"avg": "319.81",
"bc_volume": "13.611537",
"qc_volume": "4357.96",
"timestamp": "2020-05-04T00:00:00",
"open": "325.56",
"close": "316.13"
},
{
"min": "315.1",
"max": "322.35",
"close_id": 20260,
"open_id": 20206,
"avg": "317.65",
"bc_volume": "23.077557694957344501",
"qc_volume": "7323.6",
"timestamp": "2020-05-05T00:00:00",
"open": "319.89",
"close": "322.35"
},
{
"min": "331.61",
"max": "331.61",
"close_id": 20294,
"open_id": 20294,
"avg": "331.61",
"bc_volume": "0.05",
"qc_volume": "16.58",
"timestamp": "2020-05-06T00:00:00",
"open": "331.61",
"close": "331.61"
},
{
"min": "321.16",
"max": "321.16",
"close_id": 20304,
"open_id": 20304,
"avg": "321.16",
"bc_volume": "0.39556607",
"qc_volume": "127.04",
"timestamp": "2020-05-07T00:00:00",
"open": "321.16",
"close": "321.16"
},
{
"min": "295.29",
"max": "313.71",
"close_id": 20516,
"open_id": 20424,
"avg": "303.31",
"bc_volume": "10.5",
"qc_volume": "3185.3",
"timestamp": "2020-05-10T00:00:00",
"open": "313.71",
"close": "295.29"
},
{
"min": "299.67",
"max": "299.93",
"close_id": 20626,
"open_id": 20622,
"avg": "299.8",
"bc_volume": "3.97350151",
"qc_volume": "1191.6",
"timestamp": "2020-05-13T00:00:00",
"open": "299.93",
"close": "299.67"
},
{
"min": "307.74",
"max": "310.14",
"close_id": 20738,
"open_id": 20724,
"avg": "308.54",
"bc_volume": "2.5",
"qc_volume": "771.75",
"timestamp": "2020-05-15T00:00:00",
"open": "310.14",
"close": "307.74"
},
{
"min": "313.24",
"max": "313.24",
"close_id": 20792,
"open_id": 20774,
"avg": "313.24",
"bc_volume": "10",
"qc_volume": "3132.4",
"timestamp": "2020-05-17T00:00:00",
"open": "313.24",
"close": "313.24"
},
{
"min": "320.3",
"max": "321.3",
"close_id": 20802,
"open_id": 20800,
"avg": "320.8",
"bc_volume": "2",
"qc_volume": "641.6",
"timestamp": "2020-05-18T00:00:00",
"open": "320.3",
"close": "321.3"
},
{
"min": "329.64",
"max": "329.64",
"close_id": 20890,
"open_id": 20890,
"avg": "329.64",
"bc_volume": "0.141548355782065283",
"qc_volume": "46.66",
"timestamp": "2020-05-20T00:00:00",
"open": "329.64",
"close": "329.64"
},
{
"min": "313.04",
"max": "313.04",
"close_id": 20950,
"open_id": 20948,
"avg": "313.04",
"bc_volume": "3",
"qc_volume": "939.12",
"timestamp": "2020-05-22T00:00:00",
"open": "313.04",
"close": "313.04"
},
{
"min": "323.75",
"max": "327.59",
"close_id": 20978,
"open_id": 20962,
"avg": "325.19",
"bc_volume": "0.914386229747897176",
"qc_volume": "296.85",
"timestamp": "2020-05-23T00:00:00",
"open": "324.22",
"close": "327.59"
},
{
"min": "303.9",
"max": "303.9",
"close_id": 21060,
"open_id": 21060,
"avg": "303.9",
"bc_volume": "0.2362",
"qc_volume": "71.78",
"timestamp": "2020-05-27T00:00:00",
"open": "303.9",
"close": "303.9"
},
{
"min": "312.66",
"max": "314.66",
"close_id": 21094,
"open_id": 21090,
"avg": "313.66",
"bc_volume": "3",
"qc_volume": "940.98",
"timestamp": "2020-05-28T00:00:00",
"open": "312.66",
"close": "314.66"
},
{
"min": "323.44",
"max": "327.44",
"close_id": 21188,
"open_id": 21126,
"avg": "323.86",
"bc_volume": "85.24",
"qc_volume": "27580.85",
"timestamp": "2020-05-29T00:00:00",
"open": "327.44",
"close": "326.88"
},
{
"min": "333.98",
"max": "335",
"close_id": 21200,
"open_id": 21194,
"avg": "334.49",
"bc_volume": "0.36463914006826756",
"qc_volume": "121.88",
"timestamp": "2020-05-30T00:00:00",
"open": "333.98",
"close": "335"
},
{
"min": "355",
"max": "355",
"close_id": 21218,
"open_id": 21218,
"avg": "355",
"bc_volume": "0.133",
"qc_volume": "47.22",
"timestamp": "2020-05-31T00:00:00",
"open": "355",
"close": "355"
},
{
"min": "347.56",
"max": "347.56",
"close_id": 21238,
"open_id": 21234,
"avg": "347.56",
"bc_volume": "3",
"qc_volume": "1042.68",
"timestamp": "2020-06-01T00:00:00",
"open": "347.56",
"close": "347.56"
},
{
"min": "337.93",
"max": "347.1",
"close_id": 21340,
"open_id": 21288,
"avg": "339.1",
"bc_volume": "21.37166779",
"qc_volume": "7240.36",
"timestamp": "2020-06-03T00:00:00",
"open": "340.25",
"close": "347.1"
},
{
"min": "348.12",
"max": "351.09",
"close_id": 21384,
"open_id": 21348,
"avg": "349.26",
"bc_volume": "4.25",
"qc_volume": "1485.73",
"timestamp": "2020-06-04T00:00:00",
"open": "351.09",
"close": "348.12"
},
{
"min": "347.12",
"max": "357.22",
"close_id": 21404,
"open_id": 21388,
"avg": "350.53",
"bc_volume": "0.431023817254217512",
"qc_volume": "152.8",
"timestamp": "2020-06-05T00:00:00",
"open": "347.12",
"close": "357.22"
},
{
"min": "341.43",
"max": "353.77",
"close_id": 21440,
"open_id": 21418,
"avg": "345.7",
"bc_volume": "1.271802848537243245",
"qc_volume": "436.43",
"timestamp": "2020-06-07T00:00:00",
"open": "341.48",
"close": "342.15"
},
{
"min": "342.15",
"max": "342.15",
"close_id": 21448,
"open_id": 21444,
"avg": "342.15",
"bc_volume": "2.02517",
"qc_volume": "692.91",
"timestamp": "2020-06-08T00:00:00",
"open": "342.15",
"close": "342.15"
},
{
"min": "354.92",
"max": "354.92",
"close_id": 21492,
"open_id": 21492,
"avg": "354.92",
"bc_volume": "1",
"qc_volume": "354.92",
"timestamp": "2020-06-11T00:00:00",
"open": "354.92",
"close": "354.92"
},
{
"min": "348.41",
"max": "348.51",
"close_id": 21566,
"open_id": 21504,
"avg": "348.5",
"bc_volume": "21.063368886666283975",
"qc_volume": "7340.76",
"timestamp": "2020-06-12T00:00:00",
"open": "348.48",
"close": "348.41"
},
{
"min": "342.72",
"max": "342.72",
"close_id": 21612,
"open_id": 21612,
"avg": "342.72",
"bc_volume": "0.28895423",
"qc_volume": "99.03",
"timestamp": "2020-06-15T00:00:00",
"open": "342.72",
"close": "342.72"
},
{
"min": "336.48",
"max": "344.86",
"close_id": 21808,
"open_id": 21764,
"avg": "336.95",
"bc_volume": "0.62994224",
"qc_volume": "212.6",
"timestamp": "2020-06-17T00:00:00",
"open": "336.48",
"close": "344.86"
},
{
"min": "331.06",
"max": "333.06",
"close_id": 21964,
"open_id": 21948,
"avg": "331.94",
"bc_volume": "15",
"qc_volume": "4980.9",
"timestamp": "2020-06-19T00:00:00",
"open": "331.06",
"close": "333.06"
},
{
"min": "335.06",
"max": "335.06",
"close_id": 21998,
"open_id": 21996,
"avg": "335.06",
"bc_volume": "2",
"qc_volume": "670.12",
"timestamp": "2020-06-21T00:00:00",
"open": "335.06",
"close": "335.06"
},
{
"min": "335.06",
"max": "346.41",
"close_id": 22086,
"open_id": 22020,
"avg": "341.83",
"bc_volume": "40.56756445",
"qc_volume": "13919.12",
"timestamp": "2020-06-22T00:00:00",
"open": "335.06",
"close": "346.41"
},
{
"min": "346.41",
"max": "355.01",
"close_id": 22138,
"open_id": 22104,
"avg": "350.71",
"bc_volume": "1.28080899",
"qc_volume": "446.1",
"timestamp": "2020-06-23T00:00:00",
"open": "346.41",
"close": "355.01"
},
{
"min": "354.32",
"max": "354.32",
"close_id": 22182,
"open_id": 22182,
"avg": "354.32",
"bc_volume": "0.28011402",
"qc_volume": "99.25",
"timestamp": "2020-06-24T00:00:00",
"open": "354.32",
"close": "354.32"
},
{
"min": "342.71",
"max": "343.71",
"close_id": 22188,
"open_id": 22186,
"avg": "343.21",
"bc_volume": "2",
"qc_volume": "686.42",
"timestamp": "2020-06-25T00:00:00",
"open": "343.71",
"close": "342.71"
},
{
"min": "338.72",
"max": "340.35",
"close_id": 22220,
"open_id": 22216,
"avg": "339.54",
"bc_volume": "0.358942249773264052",
"qc_volume": "122.08",
"timestamp": "2020-06-26T00:00:00",
"open": "340.35",
"close": "338.72"
},
{
"min": "339.57",
"max": "339.57",
"close_id": 22252,
"open_id": 22252,
"avg": "339.57",
"bc_volume": "0.11687126",
"qc_volume": "39.69",
"timestamp": "2020-06-27T00:00:00",
"open": "339.57",
"close": "339.57"
},
{
"min": "319.17",
"max": "319.17",
"close_id": 22330,
"open_id": 22330,
"avg": "319.17",
"bc_volume": "0.2417",
"qc_volume": "77.14",
"timestamp": "2020-06-29T00:00:00",
"open": "319.17",
"close": "319.17"
},
{
"min": "331.91",
"max": "333.51",
"close_id": 22512,
"open_id": 22510,
"avg": "332.71",
"bc_volume": "0.113417099325715659",
"qc_volume": "37.73",
"timestamp": "2020-07-03T00:00:00",
"open": "331.91",
"close": "333.51"
},
{
"min": "332.67",
"max": "332.67",
"close_id": 22522,
"open_id": 22522,
"avg": "332.67",
"bc_volume": "0.053716896624282321",
"qc_volume": "17.87",
"timestamp": "2020-07-04T00:00:00",
"open": "332.67",
"close": "332.67"
},
{
"min": "336.11",
"max": "336.11",
"close_id": 22566,
"open_id": 22566,
"avg": "336.11",
"bc_volume": "1",
"qc_volume": "336.11",
"timestamp": "2020-07-06T00:00:00",
"open": "336.11",
"close": "336.11"
},
{
"min": "355.7",
"max": "360",
"close_id": 22720,
"open_id": 22672,
"avg": "358.14",
"bc_volume": "14.16138094",
"qc_volume": "5089.1",
"timestamp": "2020-07-09T00:00:00",
"open": "358.88",
"close": "355.7"
},
{
"min": "347",
"max": "352.26",
"close_id": 22746,
"open_id": 22738,
"avg": "349.63",
"bc_volume": "0.24",
"qc_volume": "84.02",
"timestamp": "2020-07-10T00:00:00",
"open": "352.26",
"close": "347"
},
{
"min": "349.68",
"max": "349.79",
"close_id": 22776,
"open_id": 22772,
"avg": "349.75",
"bc_volume": "2.40260427",
"qc_volume": "840.3",
"timestamp": "2020-07-11T00:00:00",
"open": "349.68",
"close": "349.79"
},
{
"min": "351.27",
"max": "351.27",
"close_id": 22780,
"open_id": 22780,
"avg": "351.27",
"bc_volume": "0.135",
"qc_volume": "47.42",
"timestamp": "2020-07-12T00:00:00",
"open": "351.27",
"close": "351.27"
},
{
"min": "350",
"max": "350",
"close_id": 22864,
"open_id": 22864,
"avg": "350",
"bc_volume": "0.85",
"qc_volume": "297.5",
"timestamp": "2020-07-15T00:00:00",
"open": "350",
"close": "350"
},
{
"min": "345.86",
"max": "347.59",
"close_id": 23046,
"open_id": 23032,
"avg": "346.73",
"bc_volume": "0.437948881050135893",
"qc_volume": "151.73",
"timestamp": "2020-07-22T00:00:00",
"open": "347.59",
"close": "345.86"
},
{
"min": "352",
"max": "360.01",
"close_id": 23064,
"open_id": 23054,
"avg": "358.34",
"bc_volume": "3.89714",
"qc_volume": "1400.31",
"timestamp": "2020-07-23T00:00:00",
"open": "352",
"close": "360.01"
},
{
"min": "392.58",
"max": "393.53",
"close_id": 23144,
"open_id": 23112,
"avg": "393.28",
"bc_volume": "5.50505547",
"qc_volume": "2165.97",
"timestamp": "2020-07-24T00:00:00",
"open": "393.53",
"close": "392.73"
},
{
"min": "394.23",
"max": "394.56",
"close_id": 23184,
"open_id": 23180,
"avg": "394.45",
"bc_volume": "3",
"qc_volume": "1183.35",
"timestamp": "2020-07-25T00:00:00",
"open": "394.56",
"close": "394.23"
},
{
"min": "422",
"max": "430",
"close_id": 23234,
"open_id": 23216,
"avg": "426",
"bc_volume": "8",
"qc_volume": "3400",
"timestamp": "2020-07-26T00:00:00",
"open": "422",
"close": "430"
},
{
"min": "437.47",
"max": "465.73",
"close_id": 23282,
"open_id": 23240,
"avg": "445.36",
"bc_volume": "5.342014154644733442",
"qc_volume": "2346.36",
"timestamp": "2020-07-27T00:00:00",
"open": "437.47",
"close": "464.44"
},
{
"min": "442.42",
"max": "454.73",
"close_id": 23386,
"open_id": 23322,
"avg": "448.24",
"bc_volume": "18.88538094",
"qc_volume": "8481.9",
"timestamp": "2020-07-28T00:00:00",
"open": "453.4",
"close": "442.42"
},
{
"min": "436.6",
"max": "436.6",
"close_id": 23414,
"open_id": 23414,
"avg": "436.6",
"bc_volume": "0.15",
"qc_volume": "65.49",
"timestamp": "2020-07-29T00:00:00",
"open": "436.6",
"close": "436.6"
},
{
"min": "449",
"max": "468",
"close_id": 23572,
"open_id": 23496,
"avg": "459.42",
"bc_volume": "24.44145723",
"qc_volume": "11196.42",
"timestamp": "2020-07-31T00:00:00",
"open": "449",
"close": "465"
},
{
"min": "492.5",
"max": "492.5",
"close_id": 23586,
"open_id": 23586,
"avg": "492.5",
"bc_volume": "0.20045128",
"qc_volume": "98.72",
"timestamp": "2020-08-01T00:00:00",
"open": "492.5",
"close": "492.5"
},
{
"min": "515.36",
"max": "576",
"close_id": 23796,
"open_id": 23592,
"avg": "556.76",
"bc_volume": "99.04268997",
"qc_volume": "55896.48",
"timestamp": "2020-08-02T00:00:00",
"open": "555.77",
"close": "532.84"
},
{
"min": "562.57",
"max": "562.57",
"close_id": 23874,
"open_id": 23874,
"avg": "562.57",
"bc_volume": "0.176440265211440354",
"qc_volume": "99.26",
"timestamp": "2020-08-04T00:00:00",
"open": "562.57",
"close": "562.57"
},
{
"min": "547.58",
"max": "547.58",
"close_id": 23922,
"open_id": 23922,
"avg": "547.58",
"bc_volume": "0.181270316666057927",
"qc_volume": "99.26",
"timestamp": "2020-08-05T00:00:00",
"open": "547.58",
"close": "547.58"
},
{
"min": "548.48",
"max": "549.03",
"close_id": 23958,
"open_id": 23954,
"avg": "548.66",
"bc_volume": "0.39556607",
"qc_volume": "217.01",
"timestamp": "2020-08-06T00:00:00",
"open": "548.48",
"close": "549.03"
},
{
"min": "546.72",
"max": "546.72",
"close_id": 23978,
"open_id": 23978,
"avg": "546.72",
"bc_volume": "0.1",
"qc_volume": "54.67",
"timestamp": "2020-08-07T00:00:00",
"open": "546.72",
"close": "546.72"
},
{
"min": "542.76",
"max": "542.76",
"close_id": 24886,
"open_id": 24886,
"avg": "542.76",
"bc_volume": "0.182880094332670056",
"qc_volume": "99.26",
"timestamp": "2020-08-08T00:00:00",
"open": "542.76",
"close": "542.76"
},
{
"min": "544.29",
"max": "544.29",
"close_id": 24950,
"open_id": 24942,
"avg": "544.29",
"bc_volume": "40",
"qc_volume": "21771.6",
"timestamp": "2020-08-10T00:00:00",
"open": "544.29",
"close": "544.29"
},
{
"min": "550.25",
"max": "550.25",
"close_id": 24984,
"open_id": 24984,
"avg": "550.25",
"bc_volume": "1",
"qc_volume": "550.25",
"timestamp": "2020-08-11T00:00:00",
"open": "550.25",
"close": "550.25"
},
{
"min": "564.87",
"max": "585.04",
"close_id": 25144,
"open_id": 25124,
"avg": "572.56",
"bc_volume": "15.091",
"qc_volume": "8627.94",
"timestamp": "2020-08-14T00:00:00",
"open": "564.87",
"close": "585.04"
},
{
"min": "605.54",
"max": "607.54",
"close_id": 25170,
"open_id": 25166,
"avg": "606.54",
"bc_volume": "3",
"qc_volume": "1819.62",
"timestamp": "2020-08-15T00:00:00",
"open": "605.54",
"close": "607.54"
},
{
"min": "587.77",
"max": "590.77",
"close_id": 25234,
"open_id": 25228,
"avg": "589.27",
"bc_volume": "4",
"qc_volume": "2357.08",
"timestamp": "2020-08-16T00:00:00",
"open": "590.77",
"close": "587.77"
},
{
"min": "581.82",
"max": "581.82",
"close_id": 25366,
"open_id": 25366,
"avg": "581.82",
"bc_volume": "0.170602591866900415",
"qc_volume": "99.26",
"timestamp": "2020-08-19T00:00:00",
"open": "581.82",
"close": "581.82"
},
{
"min": "543.33",
"max": "543.33",
"close_id": 25472,
"open_id": 25472,
"avg": "543.33",
"bc_volume": "0.03304022",
"qc_volume": "17.95",
"timestamp": "2020-08-22T00:00:00",
"open": "543.33",
"close": "543.33"
},
{
"min": "550",
"max": "550",
"close_id": 25494,
"open_id": 25488,
"avg": "550",
"bc_volume": "10.1012",
"qc_volume": "5555.66",
"timestamp": "2020-08-23T00:00:00",
"open": "550",
"close": "550"
},
{
"min": "552.88",
"max": "552.89",
"close_id": 25526,
"open_id": 25522,
"avg": "552.89",
"bc_volume": "1.5",
"qc_volume": "829.34",
"timestamp": "2020-08-25T00:00:00",
"open": "552.89",
"close": "552.88"
},
{
"min": "537.2",
"max": "537.76",
"close_id": 25594,
"open_id": 25580,
"avg": "537.48",
"bc_volume": "0.40232107",
"qc_volume": "216.25",
"timestamp": "2020-08-27T00:00:00",
"open": "537.2",
"close": "537.76"
},
{
"min": "595.19",
"max": "600",
"close_id": 25746,
"open_id": 25714,
"avg": "597.6",
"bc_volume": "1.76873474",
"qc_volume": "1053.22",
"timestamp": "2020-09-01T00:00:00",
"open": "595.19",
"close": "600"
},
{
"min": "615.08",
"max": "652.44",
"close_id": 25802,
"open_id": 25780,
"avg": "633.76",
"bc_volume": "1.723640648092849366",
"qc_volume": "1065.93",
"timestamp": "2020-09-02T00:00:00",
"open": "652.44",
"close": "615.08"
},
{
"min": "606.66",
"max": "606.66",
"close_id": 25816,
"open_id": 25816,
"avg": "606.66",
"bc_volume": "0.3325",
"qc_volume": "201.71",
"timestamp": "2020-09-03T00:00:00",
"open": "606.66",
"close": "606.66"
},
{
"min": "540.57",
"max": "548.37",
"close_id": 25912,
"open_id": 25900,
"avg": "545.5",
"bc_volume": "0.418073053412841694",
"qc_volume": "228.7",
"timestamp": "2020-09-04T00:00:00",
"open": "547.57",
"close": "540.57"
},
{
"min": "476.79",
"max": "543.45",
"close_id": 25950,
"open_id": 25936,
"avg": "508.82",
"bc_volume": "10.019",
"qc_volume": "5110.82",
"timestamp": "2020-09-05T00:00:00",
"open": "543.45",
"close": "476.79"
},
{
"min": "463.6",
"max": "492.71",
"close_id": 26080,
"open_id": 25960,
"avg": "486.62",
"bc_volume": "8.508",
"qc_volume": "4007.08",
"timestamp": "2020-09-06T00:00:00",
"open": "492.71",
"close": "464.6"
},
{
"min": "474.86",
"max": "474.86",
"close_id": 26126,
"open_id": 26126,
"avg": "474.86",
"bc_volume": "1",
"qc_volume": "474.86",
"timestamp": "2020-09-09T00:00:00",
"open": "474.86",
"close": "474.86"
},
{
"min": "486.17",
"max": "499.67",
"close_id": 26182,
"open_id": 26174,
"avg": "491",
"bc_volume": "2.03432784",
"qc_volume": "990.49",
"timestamp": "2020-09-10T00:00:00",
"open": "486.17",
"close": "499.67"
},
{
"min": "492.74",
"max": "492.74",
"close_id": 26260,
"open_id": 26260,
"avg": "492.74",
"bc_volume": "0.02177484",
"qc_volume": "10.73",
"timestamp": "2020-09-11T00:00:00",
"open": "492.74",
"close": "492.74"
},
{
"min": "530.14",
"max": "538.65",
"close_id": 43391,
"open_id": 43375,
"avg": "532.98",
"bc_volume": "0.52139246822797735",
"qc_volume": "277.98",
"timestamp": "2020-09-18T00:00:00",
"open": "530.14",
"close": "538.65"
},
{
"min": "519.85",
"max": "519.85",
"close_id": 43416,
"open_id": 43416,
"avg": "519.85",
"bc_volume": "0.27",
"qc_volume": "140.36",
"timestamp": "2020-09-19T00:00:00",
"open": "519.85",
"close": "519.85"
},
{
"min": "520.67",
"max": "520.67",
"close_id": 43468,
"open_id": 43468,
"avg": "520.67",
"bc_volume": "1",
"qc_volume": "520.67",
"timestamp": "2020-09-20T00:00:00",
"open": "520.67",
"close": "520.67"
},
{
"min": "496.48",
"max": "499.48",
"close_id": 43604,
"open_id": 43598,
"avg": "497.98",
"bc_volume": "5",
"qc_volume": "2488.4",
"timestamp": "2020-09-26T00:00:00",
"open": "496.48",
"close": "499.48"
},
{
"min": "500",
"max": "500",
"close_id": 43640,
"open_id": 43640,
"avg": "500",
"bc_volume": "1.95078",
"qc_volume": "975.39",
"timestamp": "2020-09-27T00:00:00",
"open": "500",
"close": "500"
},
{
"min": "481.18",
"max": "483.18",
"close_id": 43982,
"open_id": 43978,
"avg": "482.18",
"bc_volume": "3",
"qc_volume": "1446.54",
"timestamp": "2020-10-07T00:00:00",
"open": "483.18",
"close": "481.18"
},
{
"min": "531.63",
"max": "531.63",
"close_id": 44181,
"open_id": 44181,
"avg": "531.63",
"bc_volume": "0.18285392",
"qc_volume": "97.21",
"timestamp": "2020-10-15T00:00:00",
"open": "531.63",
"close": "531.63"
},
{
"min": "531.43",
"max": "531.43",
"close_id": 44327,
"open_id": 44313,
"avg": "531.43",
"bc_volume": "0.18285392",
"qc_volume": "97.17",
"timestamp": "2020-10-21T00:00:00",
"open": "531.43",
"close": "531.43"
},
{
"min": "572.77",
"max": "572.77",
"close_id": 44383,
"open_id": 44383,
"avg": "572.77",
"bc_volume": "1",
"qc_volume": "572.77",
"timestamp": "2020-10-22T00:00:00",
"open": "572.77",
"close": "572.77"
},
{
"min": "563.52",
"max": "585.57",
"close_id": 44409,
"open_id": 44397,
"avg": "569.03",
"bc_volume": "6.447563912085660126",
"qc_volume": "3665.25",
"timestamp": "2020-10-24T00:00:00",
"open": "563.52",
"close": "585.57"
},
{
"min": "563.98",
"max": "563.98",
"close_id": 44437,
"open_id": 44437,
"avg": "563.98",
"bc_volume": "0.04",
"qc_volume": "22.56",
"timestamp": "2020-10-26T00:00:00",
"open": "563.98",
"close": "563.98"
},
{
"min": "563.01",
"max": "563.01",
"close_id": 44445,
"open_id": 44445,
"avg": "563.01",
"bc_volume": "1.701248645672368163",
"qc_volume": "957.82",
"timestamp": "2020-10-27T00:00:00",
"open": "563.01",
"close": "563.01"
},
{
"min": "581",
"max": "581",
"close_id": 44459,
"open_id": 44459,
"avg": "581",
"bc_volume": "1.165111876075731497",
"qc_volume": "676.93",
"timestamp": "2020-10-28T00:00:00",
"open": "581",
"close": "581"
},
{
"min": "551",
"max": "551",
"close_id": 44503,
"open_id": 44501,
"avg": "551",
"bc_volume": "5",
"qc_volume": "2755",
"timestamp": "2020-10-30T00:00:00",
"open": "551",
"close": "551"
},
{
"min": "554.02",
"max": "554.02",
"close_id": 44601,
"open_id": 44599,
"avg": "554.02",
"bc_volume": "5",
"qc_volume": "2770.1",
"timestamp": "2020-10-31T00:00:00",
"open": "554.02",
"close": "554.02"
},
{
"min": "555.02",
"max": "577.89",
"close_id": 44629,
"open_id": 44611,
"avg": "562",
"bc_volume": "11.3687636",
"qc_volume": "6397.09",
"timestamp": "2020-11-02T00:00:00",
"open": "555.02",
"close": "577.89"
},
{
"min": "567.7",
"max": "570.45",
"close_id": 44713,
"open_id": 44703,
"avg": "569.33",
"bc_volume": "10.02783355",
"qc_volume": "5697.22",
"timestamp": "2020-11-05T00:00:00",
"open": "570.35",
"close": "567.7"
},
{
"min": "604.77",
"max": "604.78",
"close_id": 44777,
"open_id": 44773,
"avg": "604.77",
"bc_volume": "5.855862859221535103",
"qc_volume": "3541.46",
"timestamp": "2020-11-06T00:00:00",
"open": "604.77",
"close": "604.78"
},
{
"min": "606.59",
"max": "633.35",
"close_id": 44816,
"open_id": 44798,
"avg": "616.92",
"bc_volume": "10.36549507549841684",
"qc_volume": "6476.21",
"timestamp": "2020-11-08T00:00:00",
"open": "633.35",
"close": "606.59"
},
{
"min": "616.72",
"max": "619",
"close_id": 44850,
"open_id": 44824,
"avg": "618.04",
"bc_volume": "4.63",
"qc_volume": "2862.13",
"timestamp": "2020-11-09T00:00:00",
"open": "616.72",
"close": "619"
},
{
"min": "606.86",
"max": "627.54",
"close_id": 44882,
"open_id": 44868,
"avg": "617.2",
"bc_volume": "1.790913726615036491",
"qc_volume": "1103.19",
"timestamp": "2020-11-10T00:00:00",
"open": "606.86",
"close": "627.54"
},
{
"min": "629.02",
"max": "631.03",
"close_id": 44904,
"open_id": 44896,
"avg": "629.78",
"bc_volume": "4.46814092",
"qc_volume": "2813.59",
"timestamp": "2020-11-11T00:00:00",
"open": "629.02",
"close": "631.03"
},
{
"min": "630.17",
"max": "649.62",
"close_id": 44968,
"open_id": 44934,
"avg": "641.74",
"bc_volume": "8.812140806324928419",
"qc_volume": "5671.35",
"timestamp": "2020-11-12T00:00:00",
"open": "632.03",
"close": "630.17"
},
{
"min": "627.63",
"max": "650.84",
"close_id": 44996,
"open_id": 44974,
"avg": "636.78",
"bc_volume": "1.601476184622948805",
"qc_volume": "1022.99",
"timestamp": "2020-11-13T00:00:00",
"open": "627.63",
"close": "650.84"
},
{
"min": "634.7",
"max": "659.72",
"close_id": 45026,
"open_id": 45004,
"avg": "651.79",
"bc_volume": "7.314163581777381061",
"qc_volume": "4693.32",
"timestamp": "2020-11-14T00:00:00",
"open": "655.8",
"close": "634.7"
},
{
"min": "613.9",
"max": "626.2",
"close_id": 45070,
"open_id": 45068,
"avg": "620.05",
"bc_volume": "1.415371766208878952",
"qc_volume": "884.97",
"timestamp": "2020-11-16T00:00:00",
"open": "626.2",
"close": "613.9"
},
{
"min": "626.2",
"max": "630.2",
"close_id": 45092,
"open_id": 45080,
"avg": "627.87",
"bc_volume": "8.693628233791121048",
"qc_volume": "5454.95",
"timestamp": "2020-11-17T00:00:00",
"open": "626.2",
"close": "630.2"
},
{
"min": "653.47",
"max": "676.88",
"close_id": 45192,
"open_id": 45100,
"avg": "661.51",
"bc_volume": "14.995307618071202665",
"qc_volume": "9921.84",
"timestamp": "2020-11-18T00:00:00",
"open": "653.47",
"close": "657.45"
},
{
"min": "649.89",
"max": "657.44",
"close_id": 45250,
"open_id": 45222,
"avg": "653.29",
"bc_volume": "7.009767609373894043",
"qc_volume": "4593.73",
"timestamp": "2020-11-19T00:00:00",
"open": "652.54",
"close": "649.89"
},
{
"min": "710.84",
"max": "754.84",
"close_id": 45622,
"open_id": 45528,
"avg": "722.23",
"bc_volume": "25.717662021090562238",
"qc_volume": "18696.22",
"timestamp": "2020-11-22T00:00:00",
"open": "710.84",
"close": "720"
},
{
"min": "796.91",
"max": "796.91",
"close_id": 45628,
"open_id": 45628,
"avg": "796.91",
"bc_volume": "0.12578585",
"qc_volume": "100.24",
"timestamp": "2020-11-23T00:00:00",
"open": "796.91",
"close": "796.91"
},
{
"min": "837.44",
"max": "856.32",
"close_id": 45714,
"open_id": 45700,
"avg": "845.52",
"bc_volume": "0.34270123",
"qc_volume": "289.81",
"timestamp": "2020-11-24T00:00:00",
"open": "842.79",
"close": "837.44"
},
{
"min": "675.41",
"max": "799.45",
"close_id": 45888,
"open_id": 45796,
"avg": "749.56",
"bc_volume": "9.881805125775454908",
"qc_volume": "7343.83",
"timestamp": "2020-11-26T00:00:00",
"open": "799.45",
"close": "675.41"
},
{
"min": "710.63",
"max": "710.63",
"close_id": 45902,
"open_id": 45902,
"avg": "710.63",
"bc_volume": "0.490072189465685377",
"qc_volume": "348.26",
"timestamp": "2020-11-27T00:00:00",
"open": "710.63",
"close": "710.63"
},
{
"min": "692.5",
"max": "695.27",
"close_id": 45914,
"open_id": 45910,
"avg": "694.01",
"bc_volume": "2.22",
"qc_volume": "1541.89",
"timestamp": "2020-11-28T00:00:00",
"open": "694.27",
"close": "692.5"
},
{
"min": "807.8",
"max": "808.97",
"close_id": 45926,
"open_id": 45924,
"avg": "808.39",
"bc_volume": "0.038",
"qc_volume": "30.72",
"timestamp": "2020-11-30T00:00:00",
"open": "808.97",
"close": "807.8"
},
{
"min": "808.09",
"max": "808.09",
"close_id": 45932,
"open_id": 45932,
"avg": "808.09",
"bc_volume": "0.021",
"qc_volume": "16.97",
"timestamp": "2020-12-01T00:00:00",
"open": "808.09",
"close": "808.09"
},
{
"min": "828.66",
"max": "830.66",
"close_id": 45940,
"open_id": 45936,
"avg": "829.66",
"bc_volume": "3",
"qc_volume": "2488.98",
"timestamp": "2020-12-02T00:00:00",
"open": "828.66",
"close": "830.66"
},
{
"min": "780.16",
"max": "782.16",
"close_id": 45970,
"open_id": 45966,
"avg": "781.16",
"bc_volume": "3",
"qc_volume": "2343.48",
"timestamp": "2020-12-05T00:00:00",
"open": "782.16",
"close": "780.16"
},
{
"min": "806.4",
"max": "807.4",
"close_id": 45982,
"open_id": 45980,
"avg": "806.9",
"bc_volume": "2",
"qc_volume": "1613.8",
"timestamp": "2020-12-06T00:00:00",
"open": "806.4",
"close": "807.4"
},
{
"min": "738.32",
"max": "738.32",
"close_id": 46030,
"open_id": 46030,
"avg": "738.32",
"bc_volume": "1",
"qc_volume": "738.32",
"timestamp": "2020-12-11T00:00:00",
"open": "738.32",
"close": "738.32"
},
{
"min": "749.85",
"max": "752.85",
"close_id": 46054,
"open_id": 46044,
"avg": "751.35",
"bc_volume": "5",
"qc_volume": "3755.25",
"timestamp": "2020-12-13T00:00:00",
"open": "749.85",
"close": "752.85"
},
{
"min": "772.31",
"max": "784.68",
"close_id": 46448,
"open_id": 46064,
"avg": "780.07",
"bc_volume": "7.913",
"qc_volume": "6172.56",
"timestamp": "2020-12-14T00:00:00",
"open": "784.68",
"close": "772.31"
},
{
"min": "860.14",
"max": "860.14",
"close_id": 46478,
"open_id": 46478,
"avg": "860.14",
"bc_volume": "0.03064",
"qc_volume": "26.35",
"timestamp": "2020-12-18T00:00:00",
"open": "860.14",
"close": "860.14"
},
{
"min": "887.75",
"max": "887.75",
"close_id": 46484,
"open_id": 46484,
"avg": "887.75",
"bc_volume": "2",
"qc_volume": "1775.5",
"timestamp": "2020-12-20T00:00:00",
"open": "887.75",
"close": "887.75"
},
{
"min": "796.77",
"max": "796.77",
"close_id": 46494,
"open_id": 46494,
"avg": "796.77",
"bc_volume": "0.02767",
"qc_volume": "22.05",
"timestamp": "2020-12-22T00:00:00",
"open": "796.77",
"close": "796.77"
},
{
"min": "794.47",
"max": "794.47",
"close_id": 46532,
"open_id": 46532,
"avg": "794.47",
"bc_volume": "1",
"qc_volume": "794.47",
"timestamp": "2020-12-24T00:00:00",
"open": "794.47",
"close": "794.47"
},
{
"min": "943.9",
"max": "943.9",
"close_id": 46602,
"open_id": 46602,
"avg": "943.9",
"bc_volume": "0.101898",
"qc_volume": "96.18",
"timestamp": "2020-12-30T00:00:00",
"open": "943.9",
"close": "943.9"
},
{
"min": "1001.39",
"max": "1001.39",
"close_id": 46608,
"open_id": 46608,
"avg": "1001.39",
"bc_volume": "2",
"qc_volume": "2002.78",
"timestamp": "2021-01-03T00:00:00",
"open": "1001.39",
"close": "1001.39"
},
{
"min": "1122.76",
"max": "1195.05",
"close_id": 46682,
"open_id": 46640,
"avg": "1168.32",
"bc_volume": "12",
"qc_volume": "13986.15",
"timestamp": "2021-01-04T00:00:00",
"open": "1124.76",
"close": "1195.05"
},
{
"min": "1195.05",
"max": "1237.29",
"close_id": 46702,
"open_id": 46690,
"avg": "1231.26",
"bc_volume": "7.89486",
"qc_volume": "9749.33",
"timestamp": "2021-01-05T00:00:00",
"open": "1195.05",
"close": "1237.29"
},
{
"min": "1529.37",
"max": "1559.53",
"close_id": 46734,
"open_id": 46732,
"avg": "1544.45",
"bc_volume": "2.5",
"qc_volume": "3838.51",
"timestamp": "2021-01-07T00:00:00",
"open": "1529.37",
"close": "1559.53"
},
{
"min": "1497.45",
"max": "1497.45",
"close_id": 46776,
"open_id": 46776,
"avg": "1497.45",
"bc_volume": "1",
"qc_volume": "1497.45",
"timestamp": "2021-01-08T00:00:00",
"open": "1497.45",
"close": "1497.45"
},
{
"min": "1365.46",
"max": "1630.55",
"close_id": 46814,
"open_id": 46788,
"avg": "1498.01",
"bc_volume": "13.99",
"qc_volume": "20955.8",
"timestamp": "2021-01-11T00:00:00",
"open": "1630.55",
"close": "1369.46"
},
{
"min": "1261.85",
"max": "1265.85",
"close_id": 46848,
"open_id": 46842,
"avg": "1264.85",
"bc_volume": "4.1001",
"qc_volume": "5181.91",
"timestamp": "2021-01-12T00:00:00",
"open": "1261.85",
"close": "1265.85"
},
{
"min": "1400.79",
"max": "1400.79",
"close_id": 46860,
"open_id": 46860,
"avg": "1400.79",
"bc_volume": "0.125",
"qc_volume": "175.1",
"timestamp": "2021-01-13T00:00:00",
"open": "1400.79",
"close": "1400.79"
},
{
"min": "1476.09",
"max": "1476.09",
"close_id": 46872,
"open_id": 46870,
"avg": "1476.09",
"bc_volume": "6.83971831",
"qc_volume": "10096.04",
"timestamp": "2021-01-14T00:00:00",
"open": "1476.09",
"close": "1476.09"
},
{
"min": "1594.14",
"max": "1594.14",
"close_id": 46876,
"open_id": 46876,
"avg": "1594.14",
"bc_volume": "0.025",
"qc_volume": "39.85",
"timestamp": "2021-01-15T00:00:00",
"open": "1594.14",
"close": "1594.14"
},
{
"min": "1499",
"max": "1521",
"close_id": 46904,
"open_id": 46888,
"avg": "1503.89",
"bc_volume": "14.115877712031558185",
"qc_volume": "21200.75",
"timestamp": "2021-01-16T00:00:00",
"open": "1521",
"close": "1505"
},
{
"min": "1735",
"max": "1780.04",
"close_id": 46932,
"open_id": 46928,
"avg": "1757.52",
"bc_volume": "3.005994",
"qc_volume": "5215.67",
"timestamp": "2021-01-19T00:00:00",
"open": "1735",
"close": "1780.04"
},
{
"min": "1725",
"max": "1725",
"close_id": 46938,
"open_id": 46936,
"avg": "1725",
"bc_volume": "5.1",
"qc_volume": "8797.5",
"timestamp": "2021-01-20T00:00:00",
"open": "1725",
"close": "1725"
},
{
"min": "1750",
"max": "1750",
"close_id": 46976,
"open_id": 46976,
"avg": "1750",
"bc_volume": "1.427148571428571429",
"qc_volume": "2497.51",
"timestamp": "2021-01-26T00:00:00",
"open": "1750",
"close": "1750"
},
{
"min": "1674.9",
"max": "1674.9",
"close_id": 46984,
"open_id": 46984,
"avg": "1674.9",
"bc_volume": "1",
"qc_volume": "1674.9",
"timestamp": "2021-01-28T00:00:00",
"open": "1674.9",
"close": "1674.9"
},
{
"min": "1820",
"max": "1820",
"close_id": 47028,
"open_id": 47028,
"avg": "1820",
"bc_volume": "0.5",
"qc_volume": "910",
"timestamp": "2021-01-29T00:00:00",
"open": "1820",
"close": "1820"
},
{
"min": "1788.3",
"max": "1788.6",
"close_id": 47058,
"open_id": 47056,
"avg": "1788.45",
"bc_volume": "0.00485",
"qc_volume": "8.68",
"timestamp": "2021-01-31T00:00:00",
"open": "1788.3",
"close": "1788.6"
},
{
"min": "1877.7",
"max": "1971.51",
"close_id": 47088,
"open_id": 47076,
"avg": "1907.62",
"bc_volume": "10.8087",
"qc_volume": "20652.41",
"timestamp": "2021-02-03T00:00:00",
"open": "1877.7",
"close": "1971.51"
},
{
"min": "2083.29",
"max": "2199.67",
"close_id": 47132,
"open_id": 47118,
"avg": "2136.38",
"bc_volume": "2.5555",
"qc_volume": "5506.75",
"timestamp": "2021-02-05T00:00:00",
"open": "2126.19",
"close": "2199.67"
},
{
"min": "2140",
"max": "2140",
"close_id": 47138,
"open_id": 47138,
"avg": "2140",
"bc_volume": "1",
"qc_volume": "2140",
"timestamp": "2021-02-07T00:00:00",
"open": "2140",
"close": "2140"
},
{
"min": "2000",
"max": "2000",
"close_id": 47166,
"open_id": 47166,
"avg": "2000",
"bc_volume": "0.004975",
"qc_volume": "9.95",
"timestamp": "2021-02-08T00:00:00",
"open": "2000",
"close": "2000"
},
{
"min": "2290",
"max": "2290",
"close_id": 47182,
"open_id": 47180,
"avg": "2290",
"bc_volume": "3.53867219",
"qc_volume": "8103.56",
"timestamp": "2021-02-09T00:00:00",
"open": "2290",
"close": "2290"
},
{
"min": "2309.3",
"max": "2325",
"close_id": 47194,
"open_id": 47186,
"avg": "2320.46",
"bc_volume": "8.58142",
"qc_volume": "19942.31",
"timestamp": "2021-02-10T00:00:00",
"open": "2325",
"close": "2309.3"
},
{
"min": "2250",
"max": "2277.94",
"close_id": 47202,
"open_id": 47196,
"avg": "2265.8",
"bc_volume": "1.02234568",
"qc_volume": "2300.81",
"timestamp": "2021-02-11T00:00:00",
"open": "2250",
"close": "2277.94"
},
{
"min": "2320.64",
"max": "2320.64",
"close_id": 47254,
"open_id": 47254,
"avg": "2320.64",
"bc_volume": "1",
"qc_volume": "2320.64",
"timestamp": "2021-02-12T00:00:00",
"open": "2320.64",
"close": "2320.64"
},
{
"min": "2200",
"max": "2297.88",
"close_id": 47272,
"open_id": 47268,
"avg": "2248.94",
"bc_volume": "0.16100905",
"qc_volume": "356.28",
"timestamp": "2021-02-15T00:00:00",
"open": "2200",
"close": "2297.88"
},
{
"min": "2305.63",
"max": "2305.63",
"close_id": 47274,
"open_id": 47274,
"avg": "2305.63",
"bc_volume": "0.62397",
"qc_volume": "1438.64",
"timestamp": "2021-02-16T00:00:00",
"open": "2305.63",
"close": "2305.63"
},
{
"min": "2301.3",
"max": "2301.3",
"close_id": 47276,
"open_id": 47276,
"avg": "2301.3",
"bc_volume": "0.65332",
"qc_volume": "1503.49",
"timestamp": "2021-02-17T00:00:00",
"open": "2301.3",
"close": "2301.3"
},
{
"min": "2540.56",
"max": "2540.56",
"close_id": 47292,
"open_id": 47292,
"avg": "2540.56",
"bc_volume": "0.00537676732688856",
"qc_volume": "13.66",
"timestamp": "2021-02-20T00:00:00",
"open": "2540.56",
"close": "2540.56"
},
{
"min": "2423.51",
"max": "2502.51",
"close_id": 47300,
"open_id": 47298,
"avg": "2463.01",
"bc_volume": "2.51653717",
"qc_volume": "6100.16",
"timestamp": "2021-02-21T00:00:00",
"open": "2502.51",
"close": "2423.51"
},
{
"min": "1819.15",
"max": "1943.66",
"close_id": 47348,
"open_id": 47312,
"avg": "1867.19",
"bc_volume": "24.03620561",
"qc_volume": "45018.92",
"timestamp": "2021-02-23T00:00:00",
"open": "1943.66",
"close": "1819.15"
},
{
"min": "2000",
"max": "2095.68",
"close_id": 47360,
"open_id": 47354,
"avg": "2060.27",
"bc_volume": "1.252955046001849774",
"qc_volume": "2506.74",
"timestamp": "2021-02-25T00:00:00",
"open": "2000",
"close": "2085.12"
},
{
"min": "1783.18",
"max": "1838.57",
"close_id": 47374,
"open_id": 47368,
"avg": "1811.9",
"bc_volume": "0.024285829718904686",
"qc_volume": "43.89",
"timestamp": "2021-02-26T00:00:00",
"open": "1783.18",
"close": "1788.31"
},
{
"min": "1999",
"max": "1999",
"close_id": 47378,
"open_id": 47378,
"avg": "1999",
"bc_volume": "0.248879439719859929",
"qc_volume": "497.51",
"timestamp": "2021-03-03T00:00:00",
"open": "1999",
"close": "1999"
},
{
"min": "1937.4",
"max": "2030.12",
"close_id": 47690,
"open_id": 47386,
"avg": "2015.93",
"bc_volume": "5.868511871580468669",
"qc_volume": "11833.23",
"timestamp": "2021-03-05T00:00:00",
"open": "2030.12",
"close": "1937.4"
},
{
"min": "2300",
"max": "2436.58",
"close_id": 47752,
"open_id": 47744,
"avg": "2384.86",
"bc_volume": "0.19773958641124988",
"qc_volume": "471.26",
"timestamp": "2021-03-09T00:00:00",
"open": "2300",
"close": "2402.87"
},
{
"min": "2265.32",
"max": "2265.32",
"close_id": 47756,
"open_id": 47756,
"avg": "2265.32",
"bc_volume": "0.00402",
"qc_volume": "9.11",
"timestamp": "2021-03-11T00:00:00",
"open": "2265.32",
"close": "2265.32"
},
{
"min": "2320",
"max": "2320.01",
"close_id": 47774,
"open_id": 47772,
"avg": "2320.01",
"bc_volume": "0.63",
"qc_volume": "1461.61",
"timestamp": "2021-03-15T00:00:00",
"open": "2320.01",
"close": "2320"
},
{
"min": "2345.52",
"max": "2345.52",
"close_id": 47788,
"open_id": 47788,
"avg": "2345.52",
"bc_volume": "0.004165387632593198",
"qc_volume": "9.77",
"timestamp": "2021-03-17T00:00:00",
"open": "2345.52",
"close": "2345.52"
},
{
"min": "2300",
"max": "2326.1",
"close_id": 47796,
"open_id": 47792,
"avg": "2313.05",
"bc_volume": "1.04",
"qc_volume": "2418.1",
"timestamp": "2021-03-19T00:00:00",
"open": "2326.1",
"close": "2300"
},
{
"min": "2200",
"max": "2300.19",
"close_id": 47888,
"open_id": 47840,
"avg": "2210.53",
"bc_volume": "27.85",
"qc_volume": "61477.67",
"timestamp": "2021-03-23T00:00:00",
"open": "2300.19",
"close": "2203.25"
},
{
"min": "2100",
"max": "2100",
"close_id": 47930,
"open_id": 47930,
"avg": "2100",
"bc_volume": "0.04",
"qc_volume": "84",
"timestamp": "2021-03-25T00:00:00",
"open": "2100",
"close": "2100"
},
{
"min": "2166.45",
"max": "2170.79",
"close_id": 47950,
"open_id": 47948,
"avg": "2168.62",
"bc_volume": "0.006902947102402547",
"qc_volume": "14.97",
"timestamp": "2021-03-26T00:00:00",
"open": "2166.45",
"close": "2170.79"
},
{
"min": "2162.52",
"max": "2213.6",
"close_id": 47956,
"open_id": 47952,
"avg": "2187.2",
"bc_volume": "0.006801251682703579",
"qc_volume": "14.87",
"timestamp": "2021-03-27T00:00:00",
"open": "2185.47",
"close": "2213.6"
},
{
"min": "2304.82",
"max": "2308.82",
"close_id": 48188,
"open_id": 47960,
"avg": "2305.57",
"bc_volume": "10",
"qc_volume": "23059.2",
"timestamp": "2021-03-30T00:00:00",
"open": "2304.82",
"close": "2308.82"
},
{
"min": "2430.91",
"max": "2430.91",
"close_id": 48198,
"open_id": 48198,
"avg": "2430.91",
"bc_volume": "0.00204",
"qc_volume": "4.96",
"timestamp": "2021-03-31T00:00:00",
"open": "2430.91",
"close": "2430.91"
},
{
"min": "2441.15",
"max": "2566.83",
"close_id": 48206,
"open_id": 48202,
"avg": "2495.93",
"bc_volume": "1.009536",
"qc_volume": "2465.28",
"timestamp": "2021-04-01T00:00:00",
"open": "2441.15",
"close": "2566.83"
},
{
"min": "2750",
"max": "2750",
"close_id": 48210,
"open_id": 48210,
"avg": "2750",
"bc_volume": "0.00015395",
"qc_volume": "0.42",
"timestamp": "2021-04-03T00:00:00",
"open": "2750",
"close": "2750"
},
{
"min": "2733.53",
"max": "2733.53",
"close_id": 48228,
"open_id": 48228,
"avg": "2733.53",
"bc_volume": "0.0041797",
"qc_volume": "11.43",
"timestamp": "2021-04-06T00:00:00",
"open": "2733.53",
"close": "2733.53"
},
{
"min": "2573.67",
"max": "2780.24",
"close_id": 48248,
"open_id": 48242,
"avg": "2668.33",
"bc_volume": "0.116942869096643614",
"qc_volume": "315.48",
"timestamp": "2021-04-07T00:00:00",
"open": "2780.24",
"close": "2619.39"
},
{
"min": "2598.75",
"max": "2705.72",
"close_id": 48266,
"open_id": 48250,
"avg": "2654.18",
"bc_volume": "0.020642206568640603",
"qc_volume": "54.81",
"timestamp": "2021-04-08T00:00:00",
"open": "2598.75",
"close": "2694.79"
},
{
"min": "2751.61",
"max": "2763.85",
"close_id": 48274,
"open_id": 48272,
"avg": "2757.73",
"bc_volume": "0.006911305968124174",
"qc_volume": "19.06",
"timestamp": "2021-04-09T00:00:00",
"open": "2751.61",
"close": "2763.85"
},
{
"min": "2875.52",
"max": "2898.62",
"close_id": 48284,
"open_id": 48276,
"avg": "2892.85",
"bc_volume": "0.356925539728466503",
"qc_volume": "1034.53",
"timestamp": "2021-04-13T00:00:00",
"open": "2875.52",
"close": "2898.62"
},
{
"min": "2898.62",
"max": "2899.63",
"close_id": 48402,
"open_id": 48292,
"avg": "2899.03",
"bc_volume": "14.82808",
"qc_volume": "42988.59",
"timestamp": "2021-04-14T00:00:00",
"open": "2898.62",
"close": "2899.63"
},
{
"min": "2983.66",
"max": "2983.66",
"close_id": 48452,
"open_id": 48452,
"avg": "2983.66",
"bc_volume": "0.001665739393898768",
"qc_volume": "4.97",
"timestamp": "2021-04-19T00:00:00",
"open": "2983.66",
"close": "2983.66"
},
{
"min": "2706.07",
"max": "2860.9",
"close_id": 48464,
"open_id": 48456,
"avg": "2775.22",
"bc_volume": "0.112781119577755251",
"qc_volume": "315.78",
"timestamp": "2021-04-20T00:00:00",
"open": "2800",
"close": "2860.9"
},
{
"min": "3065",
"max": "3137",
"close_id": 48468,
"open_id": 48466,
"avg": "3101",
"bc_volume": "0.011297418957602805",
"qc_volume": "35.03",
"timestamp": "2021-04-21T00:00:00",
"open": "3137",
"close": "3065"
},
{
"min": "3125.45",
"max": "3164.59",
"close_id": 48474,
"open_id": 48470,
"avg": "3145.02",
"bc_volume": "3.15019",
"qc_volume": "9851.64",
"timestamp": "2021-04-22T00:00:00",
"open": "3125.45",
"close": "3164.59"
},
{
"min": "2950",
"max": "2951.22",
"close_id": 48488,
"open_id": 48486,
"avg": "2950.61",
"bc_volume": "1.002439669018236525",
"qc_volume": "2957.2",
"timestamp": "2021-04-24T00:00:00",
"open": "2950",
"close": "2951.22"
},
{
"min": "2844.57",
"max": "2950",
"close_id": 48494,
"open_id": 48490,
"avg": "2893.15",
"bc_volume": "1.00474",
"qc_volume": "2963.58",
"timestamp": "2021-04-25T00:00:00",
"open": "2950",
"close": "2884.89"
},
{
"min": "3077.64",
"max": "3164.02",
"close_id": 48504,
"open_id": 48496,
"avg": "3134.94",
"bc_volume": "0.010787796711766158",
"qc_volume": "33.85",
"timestamp": "2021-04-26T00:00:00",
"open": "3077.64",
"close": "3163.15"
},
{
"min": "3552.17",
"max": "3552.17",
"close_id": 48522,
"open_id": 48522,
"avg": "3552.17",
"bc_volume": "0.13714846",
"qc_volume": "487.17",
"timestamp": "2021-05-01T00:00:00",
"open": "3552.17",
"close": "3552.17"
},
{
"min": "3738.43",
"max": "3758.68",
"close_id": 48528,
"open_id": 48526,
"avg": "3748.56",
"bc_volume": "1.002",
"qc_volume": "3745.95",
"timestamp": "2021-05-02T00:00:00",
"open": "3738.43",
"close": "3758.68"
},
{
"min": "4183.27",
"max": "4447.91",
"close_id": 48556,
"open_id": 48548,
"avg": "4326.45",
"bc_volume": "0.051856397773675758",
"qc_volume": "229.39",
"timestamp": "2021-05-05T00:00:00",
"open": "4447.91",
"close": "4187.63"
},
{
"min": "4438.84",
"max": "4564.79",
"close_id": 48570,
"open_id": 48566,
"avg": "4501.82",
"bc_volume": "0.05774793",
"qc_volume": "258.22",
"timestamp": "2021-05-07T00:00:00",
"open": "4564.79",
"close": "4438.84"
},
{
"min": "4579.29",
"max": "4600",
"close_id": 48580,
"open_id": 48578,
"avg": "4589.65",
"bc_volume": "0.2515",
"qc_volume": "1156.87",
"timestamp": "2021-05-08T00:00:00",
"open": "4579.29",
"close": "4600"
},
{
"min": "5552.13",
"max": "5604.29",
"close_id": 48596,
"open_id": 48590,
"avg": "5578.21",
"bc_volume": "0.003538712854365207",
"qc_volume": "19.74",
"timestamp": "2021-05-12T00:00:00",
"open": "5552.13",
"close": "5604.29"
},
{
"min": "5440",
"max": "5440",
"close_id": 48598,
"open_id": 48598,
"avg": "5440",
"bc_volume": "0.004",
"qc_volume": "21.76",
"timestamp": "2021-05-13T00:00:00",
"open": "5440",
"close": "5440"
},
{
"min": "5075.58",
"max": "5075.58",
"close_id": 48616,
"open_id": 48616,
"avg": "5075.58",
"bc_volume": "0.001960367091051663",
"qc_volume": "9.95",
"timestamp": "2021-05-14T00:00:00",
"open": "5075.58",
"close": "5075.58"
},
{
"min": "5152.19",
"max": "5200",
"close_id": 48620,
"open_id": 48618,
"avg": "5176.1",
"bc_volume": "0.054782692307692307",
"qc_volume": "282.48",
"timestamp": "2021-05-15T00:00:00",
"open": "5152.19",
"close": "5200"
},
{
"min": "4500",
"max": "4500",
"close_id": 48632,
"open_id": 48632,
"avg": "4500",
"bc_volume": "0.057333333333333333",
"qc_volume": "258",
"timestamp": "2021-05-17T00:00:00",
"open": "4500",
"close": "4500"
},
{
"min": "3877.68",
"max": "3894.22",
"close_id": 48640,
"open_id": 48638,
"avg": "3885.95",
"bc_volume": "0.855885481559850239",
"qc_volume": "3319.15",
"timestamp": "2021-05-19T00:00:00",
"open": "3894.22",
"close": "3877.68"
},
{
"min": "3038.57",
"max": "3489.11",
"close_id": 48668,
"open_id": 48660,
"avg": "3373.02",
"bc_volume": "3.01537568",
"qc_volume": "10517.46",
"timestamp": "2021-05-20T00:00:00",
"open": "3038.57",
"close": "3489.11"
},
{
"min": "3500",
"max": "3748.2",
"close_id": 48690,
"open_id": 48672,
"avg": "3630.51",
"bc_volume": "2.84403954",
"qc_volume": "10242.02",
"timestamp": "2021-05-21T00:00:00",
"open": "3748.2",
"close": "3500"
},
{
"min": "3129.3",
"max": "3129.3",
"close_id": 48702,
"open_id": 48702,
"avg": "3129.3",
"bc_volume": "0.040539417761160642",
"qc_volume": "126.86",
"timestamp": "2021-05-22T00:00:00",
"open": "3129.3",
"close": "3129.3"
},
{
"min": "2421",
"max": "2422.17",
"close_id": 48716,
"open_id": 48714,
"avg": "2421.59",
"bc_volume": "0.08626921",
"qc_volume": "208.96",
"timestamp": "2021-05-24T00:00:00",
"open": "2421",
"close": "2422.17"
},
{
"min": "3238.99",
"max": "3362.76",
"close_id": 48730,
"open_id": 48722,
"avg": "3300.88",
"bc_volume": "0.01420319",
"qc_volume": "46.57",
"timestamp": "2021-05-25T00:00:00",
"open": "3238.99",
"close": "3362.76"
},
{
"min": "3510.92",
"max": "3510.92",
"close_id": 48750,
"open_id": 48750,
"avg": "3510.92",
"bc_volume": "0.0028",
"qc_volume": "9.83",
"timestamp": "2021-05-27T00:00:00",
"open": "3510.92",
"close": "3510.92"
},
{
"min": "3799.99",
"max": "3799.99",
"close_id": 48778,
"open_id": 48778,
"avg": "3799.99",
"bc_volume": "0.0026",
"qc_volume": "9.88",
"timestamp": "2021-05-29T00:00:00",
"open": "3799.99",
"close": "3799.99"
},
{
"min": "3501.54",
"max": "3685.23",
"close_id": 48802,
"open_id": 48796,
"avg": "3593.39",
"bc_volume": "0.0190157",
"qc_volume": "67.81",
"timestamp": "2021-06-03T00:00:00",
"open": "3501.54",
"close": "3685.23"
},
{
"min": "3517.21",
"max": "3735.91",
"close_id": 48808,
"open_id": 48804,
"avg": "3626.56",
"bc_volume": "0.290644133022476451",
"qc_volume": "1084.66",
"timestamp": "2021-06-04T00:00:00",
"open": "3735.91",
"close": "3517.21"
},
{
"min": "3434.61",
"max": "3668.31",
"close_id": 48972,
"open_id": 48970,
"avg": "3551.46",
"bc_volume": "0.10534",
"qc_volume": "366.48",
"timestamp": "2021-06-05T00:00:00",
"open": "3668.31",
"close": "3434.61"
},
{
"min": "3373.42",
"max": "3438.06",
"close_id": 48976,
"open_id": 48974,
"avg": "3405.74",
"bc_volume": "0.02783",
"qc_volume": "93.95",
"timestamp": "2021-06-06T00:00:00",
"open": "3438.06",
"close": "3373.42"
},
{
"min": "3204.52",
"max": "3289.75",
"close_id": 49020,
"open_id": 48998,
"avg": "3271.21",
"bc_volume": "18.5103",
"qc_volume": "60893.44",
"timestamp": "2021-06-08T00:00:00",
"open": "3289.75",
"close": "3236.41"
},
{
"min": "3191.6",
"max": "3191.6",
"close_id": 49028,
"open_id": 49028,
"avg": "3191.6",
"bc_volume": "0.0069",
"qc_volume": "22.02",
"timestamp": "2021-06-09T00:00:00",
"open": "3191.6",
"close": "3191.6"
},
{
"min": "3201.41",
"max": "3322.04",
"close_id": 49046,
"open_id": 49038,
"avg": "3261.84",
"bc_volume": "0.0729",
"qc_volume": "238.73",
"timestamp": "2021-06-10T00:00:00",
"open": "3315.67",
"close": "3203.63"
},
{
"min": "3167.84",
"max": "3240.52",
"close_id": 49052,
"open_id": 49048,
"avg": "3197.07",
"bc_volume": "0.039",
"qc_volume": "124.91",
"timestamp": "2021-06-11T00:00:00",
"open": "3182.86",
"close": "3167.84"
},
{
"min": "3101.03",
"max": "3156.05",
"close_id": 49058,
"open_id": 49054,
"avg": "3123.62",
"bc_volume": "0.065055103780280622",
"qc_volume": "202.62",
"timestamp": "2021-06-12T00:00:00",
"open": "3156.05",
"close": "3113.79"
},
{
"min": "3445.81",
"max": "3445.81",
"close_id": 49068,
"open_id": 49068,
"avg": "3445.81",
"bc_volume": "0.002777286037245234",
"qc_volume": "9.57",
"timestamp": "2021-06-15T00:00:00",
"open": "3445.81",
"close": "3445.81"
},
{
"min": "3089.25",
"max": "3089.25",
"close_id": 49086,
"open_id": 49086,
"avg": "3089.25",
"bc_volume": "0.0032",
"qc_volume": "9.89",
"timestamp": "2021-06-18T00:00:00",
"open": "3089.25",
"close": "3089.25"
},
{
"min": "3012.85",
"max": "3020.37",
"close_id": 49090,
"open_id": 49088,
"avg": "3016.61",
"bc_volume": "0.013249415005725475",
"qc_volume": "39.99",
"timestamp": "2021-06-19T00:00:00",
"open": "3020.37",
"close": "3012.85"
},
{
"min": "2843.51",
"max": "2843.51",
"close_id": 49096,
"open_id": 49096,
"avg": "2843.51",
"bc_volume": "0.01914",
"qc_volume": "54.42",
"timestamp": "2021-06-20T00:00:00",
"open": "2843.51",
"close": "2843.51"
},
{
"min": "2802",
"max": "2912.34",
"close_id": 49104,
"open_id": 49102,
"avg": "2857.17",
"bc_volume": "0.07533",
"qc_volume": "211.57",
"timestamp": "2021-06-21T00:00:00",
"open": "2912.34",
"close": "2802"
},
{
"min": "2645.26",
"max": "2645.26",
"close_id": 49108,
"open_id": 49108,
"avg": "2645.26",
"bc_volume": "0.00392",
"qc_volume": "10.37",
"timestamp": "2021-06-22T00:00:00",
"open": "2645.26",
"close": "2645.26"
},
{
"min": "2506.47",
"max": "2506.47",
"close_id": 49116,
"open_id": 49116,
"avg": "2506.47",
"bc_volume": "0.59",
"qc_volume": "1478.82",
"timestamp": "2021-06-23T00:00:00",
"open": "2506.47",
"close": "2506.47"
},
{
"min": "2600",
"max": "2600",
"close_id": 49122,
"open_id": 49122,
"avg": "2600",
"bc_volume": "1",
"qc_volume": "2600",
"timestamp": "2021-06-24T00:00:00",
"open": "2600",
"close": "2600"
},
{
"min": "2464.45",
"max": "2464.45",
"close_id": 49134,
"open_id": 49134,
"avg": "2464.45",
"bc_volume": "0.004037411998620381",
"qc_volume": "9.95",
"timestamp": "2021-06-25T00:00:00",
"open": "2464.45",
"close": "2464.45"
},
{
"min": "2263.68",
"max": "2419",
"close_id": 49146,
"open_id": 49144,
"avg": "2341.34",
"bc_volume": "0.40403741",
"qc_volume": "976.74",
"timestamp": "2021-06-26T00:00:00",
"open": "2419",
"close": "2263.68"
},
{
"min": "2837.75",
"max": "2837.75",
"close_id": 49148,
"open_id": 49148,
"avg": "2837.75",
"bc_volume": "0.00384",
"qc_volume": "10.9",
"timestamp": "2021-06-30T00:00:00",
"open": "2837.75",
"close": "2837.75"
},
{
"min": "2950",
"max": "2950",
"close_id": 49150,
"open_id": 49150,
"avg": "2950",
"bc_volume": "0.25",
"qc_volume": "737.5",
"timestamp": "2021-07-01T00:00:00",
"open": "2950",
"close": "2950"
},
{
"min": "50.01",
"max": "3499.99",
"close_id": 49172,
"open_id": 49164,
"avg": "1700",
"bc_volume": "2.458609582754122154",
"qc_volume": "2153.82",
"timestamp": "2021-07-03T00:00:00",
"open": "3499.99",
"close": "50.01"
},
{
"min": "3025.7",
"max": "3044.87",
"close_id": 49226,
"open_id": 49174,
"avg": "3034.4",
"bc_volume": "10.88440358",
"qc_volume": "33031.01",
"timestamp": "2021-07-04T00:00:00",
"open": "3039.62",
"close": "3037.06"
},
{
"min": "3081.58",
"max": "3209.41",
"close_id": 49242,
"open_id": 49236,
"avg": "3132.75",
"bc_volume": "0.008628421795844095",
"qc_volume": "26.94",
"timestamp": "2021-07-07T00:00:00",
"open": "3081.58",
"close": "3209.41"
},
{
"min": "3135.82",
"max": "3135.82",
"close_id": 49244,
"open_id": 49244,
"avg": "3135.82",
"bc_volume": "0.04881",
"qc_volume": "153.06",
"timestamp": "2021-07-08T00:00:00",
"open": "3135.82",
"close": "3135.82"
},
{
"min": "2781.68",
"max": "2781.68",
"close_id": 49268,
"open_id": 49268,
"avg": "2781.68",
"bc_volume": "0.02223003",
"qc_volume": "61.84",
"timestamp": "2021-07-12T00:00:00",
"open": "2781.68",
"close": "2781.68"
},
{
"min": "2625.03",
"max": "2625.03",
"close_id": 49270,
"open_id": 49270,
"avg": "2625.03",
"bc_volume": "0.00977",
"qc_volume": "25.65",
"timestamp": "2021-07-14T00:00:00",
"open": "2625.03",
"close": "2625.03"
},
{
"min": "2644.12",
"max": "2644.12",
"close_id": 49276,
"open_id": 49276,
"avg": "2644.12",
"bc_volume": "0.015",
"qc_volume": "39.66",
"timestamp": "2021-07-15T00:00:00",
"open": "2644.12",
"close": "2644.12"
},
{
"min": "2786.19",
"max": "2786.19",
"close_id": 49308,
"open_id": 49308,
"avg": "2786.19",
"bc_volume": "0.12603",
"qc_volume": "351.14",
"timestamp": "2021-07-24T00:00:00",
"open": "2786.19",
"close": "2786.19"
},
{
"min": "2959.5",
"max": "2959.5",
"close_id": 49316,
"open_id": 49316,
"avg": "2959.5",
"bc_volume": "0.00138366",
"qc_volume": "4.09",
"timestamp": "2021-07-25T00:00:00",
"open": "2959.5",
"close": "2959.5"
},
{
"min": "3093.08",
"max": "3093.08",
"close_id": 49324,
"open_id": 49324,
"avg": "3093.08",
"bc_volume": "0.00321646",
"qc_volume": "9.95",
"timestamp": "2021-07-27T00:00:00",
"open": "3093.08",
"close": "3093.08"
},
{
"min": "3478.3",
"max": "3478.3",
"close_id": 49348,
"open_id": 49348,
"avg": "3478.3",
"bc_volume": "0.00326",
"qc_volume": "11.34",
"timestamp": "2021-08-02T00:00:00",
"open": "3478.3",
"close": "3478.3"
},
{
"min": "3373.55",
"max": "3373.55",
"close_id": 49356,
"open_id": 49356,
"avg": "3373.55",
"bc_volume": "0.00401",
"qc_volume": "13.53",
"timestamp": "2021-08-04T00:00:00",
"open": "3373.55",
"close": "3373.55"
},
{
"min": "3500",
"max": "3500",
"close_id": 49366,
"open_id": 49366,
"avg": "3500",
"bc_volume": "0.025",
"qc_volume": "87.5",
"timestamp": "2021-08-05T00:00:00",
"open": "3500",
"close": "3500"
},
{
"min": "3908.91",
"max": "3908.91",
"close_id": 49368,
"open_id": 49368,
"avg": "3908.91",
"bc_volume": "0.0057734",
"qc_volume": "22.57",
"timestamp": "2021-08-07T00:00:00",
"open": "3908.91",
"close": "3908.91"
},
{
"min": "4358.91",
"max": "4358.91",
"close_id": 49402,
"open_id": 49402,
"avg": "4358.91",
"bc_volume": "0.00433",
"qc_volume": "18.87",
"timestamp": "2021-08-18T00:00:00",
"open": "4358.91",
"close": "4358.91"
},
{
"min": "4514.82",
"max": "4560.31",
"close_id": 49448,
"open_id": 49432,
"avg": "4552.8",
"bc_volume": "0.0364",
"qc_volume": "165.7",
"timestamp": "2021-08-22T00:00:00",
"open": "4560.31",
"close": "4514.82"
},
{
"min": "4477.66",
"max": "4532.81",
"close_id": 49478,
"open_id": 49450,
"avg": "4527.74",
"bc_volume": "0.0419",
"qc_volume": "189.7",
"timestamp": "2021-08-23T00:00:00",
"open": "4532.81",
"close": "4477.66"
},
{
"min": "4558.84",
"max": "4624.81",
"close_id": 49596,
"open_id": 49484,
"avg": "4594.09",
"bc_volume": "7.1",
"qc_volume": "32389.64",
"timestamp": "2021-08-24T00:00:00",
"open": "4624.81",
"close": "4558.84"
},
{
"min": "4391.59",
"max": "4473.57",
"close_id": 49628,
"open_id": 49598,
"avg": "4401.12",
"bc_volume": "0.02996457",
"qc_volume": "131.93",
"timestamp": "2021-08-25T00:00:00",
"open": "4473.57",
"close": "4391.59"
},
{
"min": "4353.08",
"max": "4353.08",
"close_id": 49630,
"open_id": 49630,
"avg": "4353.08",
"bc_volume": "0.002226010089407959",
"qc_volume": "9.69",
"timestamp": "2021-08-27T00:00:00",
"open": "4353.08",
"close": "4353.08"
},
{
"min": "4482.86",
"max": "4493.65",
"close_id": 49634,
"open_id": 49632,
"avg": "4488.26",
"bc_volume": "0.00435133922555195",
"qc_volume": "19.53",
"timestamp": "2021-08-28T00:00:00",
"open": "4482.86",
"close": "4493.65"
},
{
"min": "4526.81",
"max": "4534.72",
"close_id": 49668,
"open_id": 49640,
"avg": "4531.77",
"bc_volume": "0.0438",
"qc_volume": "198.48",
"timestamp": "2021-08-31T00:00:00",
"open": "4534.72",
"close": "4526.81"
},
{
"min": "4878.16",
"max": "4878.16",
"close_id": 49670,
"open_id": 49670,
"avg": "4878.16",
"bc_volume": "0.002033553634977122",
"qc_volume": "9.92",
"timestamp": "2021-09-01T00:00:00",
"open": "4878.16",
"close": "4878.16"
},
{
"min": "5087.89",
"max": "5087.89",
"close_id": 49696,
"open_id": 49692,
"avg": "5087.89",
"bc_volume": "0.01491",
"qc_volume": "75.87",
"timestamp": "2021-09-03T00:00:00",
"open": "5087.89",
"close": "5087.89"
},
{
"min": "5264.38",
"max": "5290",
"close_id": 49700,
"open_id": 49698,
"avg": "5277.19",
"bc_volume": "0.0062609",
"qc_volume": "32.96",
"timestamp": "2021-09-04T00:00:00",
"open": "5290",
"close": "5264.38"
},
{
"min": "5360.04",
"max": "5360.04",
"close_id": 49706,
"open_id": 49706,
"avg": "5360.04",
"bc_volume": "0.05",
"qc_volume": "268",
"timestamp": "2021-09-06T00:00:00",
"open": "5360.04",
"close": "5360.04"
},
{
"min": "4648.5",
"max": "4800",
"close_id": 49714,
"open_id": 49710,
"avg": "4724.25",
"bc_volume": "0.1",
"qc_volume": "466.37",
"timestamp": "2021-09-08T00:00:00",
"open": "4800",
"close": "4648.5"
},
{
"min": "4816.9",
"max": "4825.69",
"close_id": 49718,
"open_id": 49716,
"avg": "4821.3",
"bc_volume": "0.015289291272336184",
"qc_volume": "73.76",
"timestamp": "2021-09-09T00:00:00",
"open": "4825.69",
"close": "4816.9"
},
{
"min": "4600.12",
"max": "4600.12",
"close_id": 49724,
"open_id": 49724,
"avg": "4600.12",
"bc_volume": "0.02",
"qc_volume": "92",
"timestamp": "2021-09-10T00:00:00",
"open": "4600.12",
"close": "4600.12"
},
{
"min": "4405.45",
"max": "4405.45",
"close_id": 49730,
"open_id": 49730,
"avg": "4405.45",
"bc_volume": "0.00252",
"qc_volume": "11.1",
"timestamp": "2021-09-13T00:00:00",
"open": "4405.45",
"close": "4405.45"
},
{
"min": "4498.49",
"max": "4498.49",
"close_id": 49732,
"open_id": 49732,
"avg": "4498.49",
"bc_volume": "0.03297",
"qc_volume": "148.32",
"timestamp": "2021-09-14T00:00:00",
"open": "4498.49",
"close": "4498.49"
},
{
"min": "4800",
"max": "4800",
"close_id": 49736,
"open_id": 49736,
"avg": "4800",
"bc_volume": "0.04389888",
"qc_volume": "210.71",
"timestamp": "2021-09-16T00:00:00",
"open": "4800",
"close": "4800"
},
{
"min": "4867.95",
"max": "4935.54",
"close_id": 49740,
"open_id": 49738,
"avg": "4901.75",
"bc_volume": "2.00472",
"qc_volume": "9894.06",
"timestamp": "2021-09-17T00:00:00",
"open": "4867.95",
"close": "4935.54"
},
{
"min": "4687.25",
"max": "4687.25",
"close_id": 49746,
"open_id": 49746,
"avg": "4687.25",
"bc_volume": "0.00337",
"qc_volume": "15.8",
"timestamp": "2021-09-18T00:00:00",
"open": "4687.25",
"close": "4687.25"
},
{
"min": "4679.42",
"max": "4694.1",
"close_id": 49768,
"open_id": 49750,
"avg": "4688.23",
"bc_volume": "0.0249",
"qc_volume": "116.7",
"timestamp": "2021-09-19T00:00:00",
"open": "4694.1",
"close": "4679.42"
},
{
"min": "4173.4",
"max": "4173.4",
"close_id": 49776,
"open_id": 49776,
"avg": "4173.4",
"bc_volume": "0.00237704",
"qc_volume": "9.92",
"timestamp": "2021-09-21T00:00:00",
"open": "4173.4",
"close": "4173.4"
},
{
"min": "3900",
"max": "4084.53",
"close_id": 49780,
"open_id": 49778,
"avg": "3992.27",
"bc_volume": "0.05407",
"qc_volume": "211.42",
"timestamp": "2021-09-22T00:00:00",
"open": "4084.53",
"close": "3900"
},
{
"min": "3939.51",
"max": "4047.81",
"close_id": 49796,
"open_id": 49784,
"avg": "3999.47",
"bc_volume": "0.07197987221642017",
"qc_volume": "287.35",
"timestamp": "2021-09-25T00:00:00",
"open": "4031.08",
"close": "4047.81"
},
{
"min": "4203.85",
"max": "4203.85",
"close_id": 49800,
"open_id": 49800,
"avg": "4203.85",
"bc_volume": "0.00230439",
"qc_volume": "9.69",
"timestamp": "2021-09-27T00:00:00",
"open": "4203.85",
"close": "4203.85"
},
{
"min": "4092.65",
"max": "4130.18",
"close_id": 49806,
"open_id": 49802,
"avg": "4117.67",
"bc_volume": "0.01506",
"qc_volume": "62.01",
"timestamp": "2021-09-28T00:00:00",
"open": "4130.18",
"close": "4092.65"
},
{
"min": "3920.26",
"max": "4040.33",
"close_id": 49816,
"open_id": 49810,
"avg": "3950.28",
"bc_volume": "0.010022670128430103",
"qc_volume": "39.59",
"timestamp": "2021-09-29T00:00:00",
"open": "3920.26",
"close": "4040.33"
},
{
"min": "4702.95",
"max": "4702.95",
"close_id": 49834,
"open_id": 49834,
"avg": "4702.95",
"bc_volume": "0.001",
"qc_volume": "4.7",
"timestamp": "2021-10-04T00:00:00",
"open": "4702.95",
"close": "4702.95"
},
{
"min": "4747.41",
"max": "4751.41",
"close_id": 49844,
"open_id": 49836,
"avg": "4749.41",
"bc_volume": "7",
"qc_volume": "33249.87",
"timestamp": "2021-10-06T00:00:00",
"open": "4751.41",
"close": "4747.41"
},
{
"min": "5038.75",
"max": "5038.75",
"close_id": 49866,
"open_id": 49866,
"avg": "5038.75",
"bc_volume": "0.11832504",
"qc_volume": "596.21",
"timestamp": "2021-10-07T00:00:00",
"open": "5038.75",
"close": "5038.75"
},
{
"min": "4921.16",
"max": "5041.38",
"close_id": 49872,
"open_id": 49868,
"avg": "5001.31",
"bc_volume": "0.022432303757899622",
"qc_volume": "111.74",
"timestamp": "2021-10-08T00:00:00",
"open": "5041.38",
"close": "4921.16"
},
{
"min": "4815.58",
"max": "4983.28",
"close_id": 49880,
"open_id": 49878,
"avg": "4899.43",
"bc_volume": "0.022096676887511839",
"qc_volume": "106.74",
"timestamp": "2021-10-10T00:00:00",
"open": "4983.28",
"close": "4815.58"
},
{
"min": "4792.12",
"max": "4812",
"close_id": 49886,
"open_id": 49884,
"avg": "4802.06",
"bc_volume": "0.002037119270802901",
"qc_volume": "9.78",
"timestamp": "2021-10-11T00:00:00",
"open": "4792.12",
"close": "4812"
},
{
"min": "5067",
"max": "5070",
"close_id": 49900,
"open_id": 49898,
"avg": "5068.5",
"bc_volume": "0.6604",
"qc_volume": "3347.23",
"timestamp": "2021-10-15T00:00:00",
"open": "5067",
"close": "5070"
},
{
"min": "5117.44",
"max": "5137.13",
"close_id": 49918,
"open_id": 49916,
"avg": "5127.29",
"bc_volume": "0.003592363101790162",
"qc_volume": "18.42",
"timestamp": "2021-10-19T00:00:00",
"open": "5117.44",
"close": "5137.13"
},
{
"min": "5632.62",
"max": "5640.42",
"close_id": 49942,
"open_id": 49940,
"avg": "5636.52",
"bc_volume": "0.5317788680933562",
"qc_volume": "2995.33",
"timestamp": "2021-10-21T00:00:00",
"open": "5632.62",
"close": "5640.42"
},
{
"min": "5402.8",
"max": "5402.8",
"close_id": 49952,
"open_id": 49952,
"avg": "5402.8",
"bc_volume": "0.15147",
"qc_volume": "818.36",
"timestamp": "2021-10-23T00:00:00",
"open": "5402.8",
"close": "5402.8"
},
{
"min": "5436.67",
"max": "5569.54",
"close_id": 49966,
"open_id": 49954,
"avg": "5495.61",
"bc_volume": "0.019947247757637692",
"qc_volume": "109.5",
"timestamp": "2021-10-24T00:00:00",
"open": "5569.54",
"close": "5481.83"
},
{
"min": "5677.12",
"max": "5722.65",
"close_id": 49982,
"open_id": 49978,
"avg": "5694.92",
"bc_volume": "0.005104461955787614",
"qc_volume": "29.07",
"timestamp": "2021-10-26T00:00:00",
"open": "5722.65",
"close": "5684.98"
},
{
"min": "5469.77",
"max": "5680.66",
"close_id": 49986,
"open_id": 49984,
"avg": "5575.22",
"bc_volume": "0.00326595474254752",
"qc_volume": "18.2",
"timestamp": "2021-10-27T00:00:00",
"open": "5469.77",
"close": "5680.66"
},
{
"min": "5560.46",
"max": "5798.9",
"close_id": 50006,
"open_id": 49994,
"avg": "5679.68",
"bc_volume": "0.017206826465030563",
"qc_volume": "99.36",
"timestamp": "2021-10-29T00:00:00",
"open": "5560.46",
"close": "5798.9"
},
{
"min": "5884.24",
"max": "5884.24",
"close_id": 50008,
"open_id": 50008,
"avg": "5884.24",
"bc_volume": "0.001",
"qc_volume": "5.88",
"timestamp": "2021-10-31T00:00:00",
"open": "5884.24",
"close": "5884.24"
},
{
"min": "5702.35",
"max": "5706.35",
"close_id": 50032,
"open_id": 50018,
"avg": "5703.92",
"bc_volume": "10",
"qc_volume": "57034.5",
"timestamp": "2021-11-01T00:00:00",
"open": "5702.35",
"close": "5706.35"
},
{
"min": "5841.94",
"max": "5841.94",
"close_id": 50036,
"open_id": 50036,
"avg": "5841.94",
"bc_volume": "0.001655272050038172",
"qc_volume": "9.67",
"timestamp": "2021-11-02T00:00:00",
"open": "5841.94",
"close": "5841.94"
},
{
"min": "6000",
"max": "6098.21",
"close_id": 50054,
"open_id": 50040,
"avg": "6020.25",
"bc_volume": "5.00338615",
"qc_volume": "30020.49",
"timestamp": "2021-11-03T00:00:00",
"open": "6000",
"close": "6098.21"
},
{
"min": "6043.74",
"max": "6043.74",
"close_id": 50056,
"open_id": 50056,
"avg": "6043.74",
"bc_volume": "0.001",
"qc_volume": "6.04",
"timestamp": "2021-11-04T00:00:00",
"open": "6043.74",
"close": "6043.74"
},
{
"min": "5989.63",
"max": "6159.66",
"close_id": 50080,
"open_id": 50064,
"avg": "6012.13",
"bc_volume": "10.0016",
"qc_volume": "59917.16",
"timestamp": "2021-11-07T00:00:00",
"open": "5989.63",
"close": "6159.66"
},
{
"min": "6324.96",
"max": "6324.96",
"close_id": 50086,
"open_id": 50086,
"avg": "6324.96",
"bc_volume": "0.01606129",
"qc_volume": "101.59",
"timestamp": "2021-11-08T00:00:00",
"open": "6324.96",
"close": "6324.96"
},
{
"min": "6000",
"max": "6000",
"close_id": 50132,
"open_id": 50130,
"avg": "6000",
"bc_volume": "0.009926666666666666",
"qc_volume": "59.56",
"timestamp": "2021-11-16T00:00:00",
"open": "6000",
"close": "6000"
},
{
"min": "5531.08",
"max": "5788.59",
"close_id": 50148,
"open_id": 50142,
"avg": "5663.35",
"bc_volume": "0.3524",
"qc_volume": "2017.47",
"timestamp": "2021-11-19T00:00:00",
"open": "5788.59",
"close": "5531.08"
},
{
"min": "5867.3",
"max": "5890.37",
"close_id": 50178,
"open_id": 50176,
"avg": "5878.84",
"bc_volume": "1.545665362192867341",
"qc_volume": "9103.96",
"timestamp": "2021-11-22T00:00:00",
"open": "5867.3",
"close": "5890.37"
},
{
"min": "5913.28",
"max": "6221.45",
"close_id": 50204,
"open_id": 50202,
"avg": "6067.37",
"bc_volume": "0.101682653282104009",
"qc_volume": "632.1",
"timestamp": "2021-11-26T00:00:00",
"open": "6221.45",
"close": "5913.28"
},
{
"min": "5700",
"max": "5700.01",
"close_id": 50222,
"open_id": 50220,
"avg": "5700.01",
"bc_volume": "0.3025",
"qc_volume": "1724.25",
"timestamp": "2021-11-29T00:00:00",
"open": "5700.01",
"close": "5700"
},
{
"min": "5777.66",
"max": "6203.51",
"close_id": 50296,
"open_id": 50282,
"avg": "5931.26",
"bc_volume": "0.55168048382332409",
"qc_volume": "3211.27",
"timestamp": "2021-12-04T00:00:00",
"open": "6203.51",
"close": "5777.66"
},
{
"min": "6073.08",
"max": "6073.08",
"close_id": 50342,
"open_id": 50342,
"avg": "6073.08",
"bc_volume": "0.0061",
"qc_volume": "37.05",
"timestamp": "2021-12-08T00:00:00",
"open": "6073.08",
"close": "6073.08"
},
{
"min": "5900",
"max": "5900",
"close_id": 50374,
"open_id": 50374,
"avg": "5900",
"bc_volume": "0.2",
"qc_volume": "1180",
"timestamp": "2021-12-10T00:00:00",
"open": "5900",
"close": "5900"
},
{
"min": "5595.86",
"max": "5595.86",
"close_id": 50392,
"open_id": 50392,
"avg": "5595.86",
"bc_volume": "0.118184",
"qc_volume": "661.34",
"timestamp": "2021-12-12T00:00:00",
"open": "5595.86",
"close": "5595.86"
},
{
"min": "5484.73",
"max": "5484.73",
"close_id": 50398,
"open_id": 50398,
"avg": "5484.73",
"bc_volume": "0.0017721929794174",
"qc_volume": "9.72",
"timestamp": "2021-12-14T00:00:00",
"open": "5484.73",
"close": "5484.73"
},
{
"min": "5497.69",
"max": "5497.69",
"close_id": 50400,
"open_id": 50400,
"avg": "5497.69",
"bc_volume": "0.018",
"qc_volume": "98.96",
"timestamp": "2021-12-15T00:00:00",
"open": "5497.69",
"close": "5497.69"
},
{
"min": "5272.2",
"max": "5276.2",
"close_id": 50418,
"open_id": 50404,
"avg": "5273.58",
"bc_volume": "10",
"qc_volume": "52733",
"timestamp": "2021-12-16T00:00:00",
"open": "5272.2",
"close": "5276.2"
},
{
"min": "5607.25",
"max": "5607.25",
"close_id": 50462,
"open_id": 50462,
"avg": "5607.25",
"bc_volume": "0.001688884925765749",
"qc_volume": "9.47",
"timestamp": "2021-12-18T00:00:00",
"open": "5607.25",
"close": "5607.25"
},
{
"min": "5566.26",
"max": "5566.26",
"close_id": 50516,
"open_id": 50516,
"avg": "5566.26",
"bc_volume": "0.04570898",
"qc_volume": "254.43",
"timestamp": "2021-12-21T00:00:00",
"open": "5566.26",
"close": "5566.26"
},
{
"min": "5650",
"max": "5650",
"close_id": 50570,
"open_id": 50570,
"avg": "5650",
"bc_volume": "0.2",
"qc_volume": "1130",
"timestamp": "2021-12-24T00:00:00",
"open": "5650",
"close": "5650"
},
{
"min": "5199",
"max": "5333",
"close_id": 50662,
"open_id": 50594,
"avg": "5266",
"bc_volume": "0.7",
"qc_volume": "3666.1",
"timestamp": "2021-12-29T00:00:00",
"open": "5333",
"close": "5199"
},
{
"min": "4921",
"max": "4921",
"close_id": 50760,
"open_id": 50760,
"avg": "4921",
"bc_volume": "0.064",
"qc_volume": "314.94",
"timestamp": "2022-01-06T00:00:00",
"open": "4921",
"close": "4921"
},
{
"min": "4500.65",
"max": "4500.65",
"close_id": 50842,
"open_id": 50842,
"avg": "4500.65",
"bc_volume": "0.025785164365147256",
"qc_volume": "116.05",
"timestamp": "2022-01-08T00:00:00",
"open": "4500.65",
"close": "4500.65"
},
{
"min": "4150",
"max": "4295.99",
"close_id": 50902,
"open_id": 50878,
"avg": "4223",
"bc_volume": "0.40331086",
"qc_volume": "1674.22",
"timestamp": "2022-01-11T00:00:00",
"open": "4150",
"close": "4295.99"
},
{
"min": "4530",
"max": "4599",
"close_id": 50928,
"open_id": 50922,
"avg": "4554.5",
"bc_volume": "0.8",
"qc_volume": "3661.4",
"timestamp": "2022-01-12T00:00:00",
"open": "4530",
"close": "4599"
},
{
"min": "4350",
"max": "4350",
"close_id": 51040,
"open_id": 51040,
"avg": "4350",
"bc_volume": "0.2",
"qc_volume": "870",
"timestamp": "2022-01-19T00:00:00",
"open": "4350",
"close": "4350"
},
{
"min": "3366.36",
"max": "3500",
"close_id": 51170,
"open_id": 51154,
"avg": "3383.07",
"bc_volume": "12.99434651",
"qc_volume": "43743.84",
"timestamp": "2022-01-22T00:00:00",
"open": "3500",
"close": "3366.36"
},
{
"min": "3522.7",
"max": "3534.99",
"close_id": 51174,
"open_id": 51172,
"avg": "3528.85",
"bc_volume": "0.032827376728077894",
"qc_volume": "116.01",
"timestamp": "2022-01-23T00:00:00",
"open": "3522.7",
"close": "3534.99"
},
{
"min": "3450.54",
"max": "3495",
"close_id": 51178,
"open_id": 51176,
"avg": "3472.77",
"bc_volume": "0.20280755",
"qc_volume": "708.69",
"timestamp": "2022-01-24T00:00:00",
"open": "3450.54",
"close": "3495"
},
{
"min": "3344.87",
"max": "3344.87",
"close_id": 51194,
"open_id": 51194,
"avg": "3344.87",
"bc_volume": "0.0028",
"qc_volume": "9.37",
"timestamp": "2022-01-25T00:00:00",
"open": "3344.87",
"close": "3344.87"
},
{
"min": "3637.33",
"max": "3640",
"close_id": 51256,
"open_id": 51254,
"avg": "3638.67",
"bc_volume": "0.014",
"qc_volume": "50.93",
"timestamp": "2022-01-31T00:00:00",
"open": "3637.33",
"close": "3640"
},
{
"min": "3778.8",
"max": "3778.8",
"close_id": 51258,
"open_id": 51258,
"avg": "3778.8",
"bc_volume": "3",
"qc_volume": "11336.4",
"timestamp": "2022-02-01T00:00:00",
"open": "3778.8",
"close": "3778.8"
},
{
"min": "4046.04",
"max": "4046.04",
"close_id": 51270,
"open_id": 51270,
"avg": "4046.04",
"bc_volume": "0.024591946693557157",
"qc_volume": "99.5",
"timestamp": "2022-02-04T00:00:00",
"open": "4046.04",
"close": "4046.04"
},
{
"min": "4287.7",
"max": "4287.7",
"close_id": 51274,
"open_id": 51274,
"avg": "4287.7",
"bc_volume": "0.002",
"qc_volume": "8.58",
"timestamp": "2022-02-05T00:00:00",
"open": "4287.7",
"close": "4287.7"
},
{
"min": "4325.41",
"max": "4325.41",
"close_id": 51276,
"open_id": 51276,
"avg": "4325.41",
"bc_volume": "0.009159825311357767",
"qc_volume": "39.62",
"timestamp": "2022-02-06T00:00:00",
"open": "4325.41",
"close": "4325.41"
},
{
"min": "4371",
"max": "4371",
"close_id": 51286,
"open_id": 51286,
"avg": "4371",
"bc_volume": "0.25",
"qc_volume": "1092.75",
"timestamp": "2022-02-11T00:00:00",
"open": "4371",
"close": "4371"
},
{
"min": "4263",
"max": "4263",
"close_id": 51288,
"open_id": 51288,
"avg": "4263",
"bc_volume": "0.2",
"qc_volume": "852.6",
"timestamp": "2022-02-12T00:00:00",
"open": "4263",
"close": "4263"
},
{
"min": "4153.51",
"max": "4153.51",
"close_id": 51290,
"open_id": 51290,
"avg": "4153.51",
"bc_volume": "0.0023",
"qc_volume": "9.55",
"timestamp": "2022-02-13T00:00:00",
"open": "4153.51",
"close": "4153.51"
},
{
"min": "4050",
"max": "4050",
"close_id": 51292,
"open_id": 51292,
"avg": "4050",
"bc_volume": "0.1",
"qc_volume": "405",
"timestamp": "2022-02-14T00:00:00",
"open": "4050",
"close": "4050"
},
{
"min": "3990",
"max": "3990",
"close_id": 51330,
"open_id": 51330,
"avg": "3990",
"bc_volume": "0.3",
"qc_volume": "1197",
"timestamp": "2022-02-19T00:00:00",
"open": "3990",
"close": "3990"
},
{
"min": "3672.24",
"max": "3680.45",
"close_id": 51354,
"open_id": 51348,
"avg": "3676.35",
"bc_volume": "6.32128",
"qc_volume": "23239.21",
"timestamp": "2022-02-23T00:00:00",
"open": "3672.24",
"close": "3680.45"
},
{
"min": "3390",
"max": "3390",
"close_id": 51526,
"open_id": 51526,
"avg": "3390",
"bc_volume": "0.1",
"qc_volume": "339",
"timestamp": "2022-03-08T00:00:00",
"open": "3390",
"close": "3390"
},
{
"min": "3635.89",
"max": "3635.89",
"close_id": 51764,
"open_id": 51764,
"avg": "3635.89",
"bc_volume": "0.002310300916694399",
"qc_volume": "8.4",
"timestamp": "2022-03-10T00:00:00",
"open": "3635.89",
"close": "3635.89"
},
{
"min": "3898.98",
"max": "3898.98",
"close_id": 52026,
"open_id": 52026,
"avg": "3898.98",
"bc_volume": "0.08222184",
"qc_volume": "320.58",
"timestamp": "2022-03-21T00:00:00",
"open": "3898.98",
"close": "3898.98"
},
{
"min": "3995.44",
"max": "4085.04",
"close_id": 52032,
"open_id": 52030,
"avg": "4040.24",
"bc_volume": "0.026",
"qc_volume": "105.05",
"timestamp": "2022-03-22T00:00:00",
"open": "4085.04",
"close": "3995.44"
},
{
"min": "4185.29",
"max": "4185.29",
"close_id": 52150,
"open_id": 52150,
"avg": "4185.29",
"bc_volume": "0.06",
"qc_volume": "251.12",
"timestamp": "2022-03-26T00:00:00",
"open": "4185.29",
"close": "4185.29"
},
{
"min": "4501.92",
"max": "4501.92",
"close_id": 52180,
"open_id": 52180,
"avg": "4501.92",
"bc_volume": "0.003",
"qc_volume": "13.51",
"timestamp": "2022-03-28T00:00:00",
"open": "4501.92",
"close": "4501.92"
},
{
"min": "4393.21",
"max": "4393.21",
"close_id": 52182,
"open_id": 52182,
"avg": "4393.21",
"bc_volume": "0.02169582",
"qc_volume": "95.31",
"timestamp": "2022-03-29T00:00:00",
"open": "4393.21",
"close": "4393.21"
},
{
"min": "4574.34",
"max": "4574.34",
"close_id": 52212,
"open_id": 52208,
"avg": "4574.34",
"bc_volume": "0.003",
"qc_volume": "13.71",
"timestamp": "2022-03-30T00:00:00",
"open": "4574.34",
"close": "4574.34"
},
{
"min": "4617.73",
"max": "4617.73",
"close_id": 52270,
"open_id": 52268,
"avg": "4617.73",
"bc_volume": "4",
"qc_volume": "18470.92",
"timestamp": "2022-04-03T00:00:00",
"open": "4617.73",
"close": "4617.73"
},
{
"min": "4678.3",
"max": "4678.3",
"close_id": 52322,
"open_id": 52322,
"avg": "4678.3",
"bc_volume": "0.05",
"qc_volume": "233.92",
"timestamp": "2022-04-04T00:00:00",
"open": "4678.3",
"close": "4678.3"
},
{
"min": "4311.12",
"max": "5999.99",
"close_id": 52388,
"open_id": 52386,
"avg": "5155.56",
"bc_volume": "0.0976418",
"qc_volume": "431.08",
"timestamp": "2022-04-11T00:00:00",
"open": "4311.12",
"close": "5999.99"
},
{
"min": "3977.86",
"max": "4007.73",
"close_id": 52392,
"open_id": 52390,
"avg": "3992.8",
"bc_volume": "0.02392393",
"qc_volume": "95.35",
"timestamp": "2022-04-12T00:00:00",
"open": "4007.73",
"close": "3977.86"
},
{
"min": "4158.67",
"max": "4158.67",
"close_id": 52400,
"open_id": 52400,
"avg": "4158.67",
"bc_volume": "0.001738536599441648",
"qc_volume": "7.23",
"timestamp": "2022-04-16T00:00:00",
"open": "4158.67",
"close": "4158.67"
},
{
"min": "4093.2",
"max": "4108.05",
"close_id": 52404,
"open_id": 52402,
"avg": "4100.63",
"bc_volume": "0.003409478043584481",
"qc_volume": "13.98",
"timestamp": "2022-04-18T00:00:00",
"open": "4108.05",
"close": "4093.2"
},
{
"min": "4288.36",
"max": "4288.36",
"close_id": 52410,
"open_id": 52410,
"avg": "4288.36",
"bc_volume": "0.002217630982473486",
"qc_volume": "9.51",
"timestamp": "2022-04-20T00:00:00",
"open": "4288.36",
"close": "4288.36"
},
{
"min": "4149.48",
"max": "4149.48",
"close_id": 52412,
"open_id": 52412,
"avg": "4149.48",
"bc_volume": "0.0119",
"qc_volume": "49.38",
"timestamp": "2022-04-23T00:00:00",
"open": "4149.48",
"close": "4149.48"
},
{
"min": "4188.61",
"max": "4190.58",
"close_id": 52422,
"open_id": 52420,
"avg": "4189.6",
"bc_volume": "0.007163533312691912",
"qc_volume": "30.01",
"timestamp": "2022-04-29T00:00:00",
"open": "4188.61",
"close": "4190.58"
},
{
"min": "3624.97",
"max": "3624.97",
"close_id": 52446,
"open_id": 52446,
"avg": "3624.97",
"bc_volume": "0.007293853466373514",
"qc_volume": "26.44",
"timestamp": "2022-05-08T00:00:00",
"open": "3624.97",
"close": "3624.97"
},
{
"min": "3525.81",
"max": "3550.87",
"close_id": 52452,
"open_id": 52448,
"avg": "3538.34",
"bc_volume": "0.056138532732710575",
"qc_volume": "198.99",
"timestamp": "2022-05-09T00:00:00",
"open": "3525.81",
"close": "3550.87"
},
{
"min": "3442.45",
"max": "3442.45",
"close_id": 52466,
"open_id": 52466,
"avg": "3442.45",
"bc_volume": "0.001443739197373963",
"qc_volume": "4.97",
"timestamp": "2022-05-10T00:00:00",
"open": "3442.45",
"close": "3442.45"
},
{
"min": "2790.2",
"max": "6000",
"close_id": 52484,
"open_id": 52474,
"avg": "3914.72",
"bc_volume": "0.125353678661744677",
"qc_volume": "372.82",
"timestamp": "2022-05-13T00:00:00",
"open": "6000",
"close": "2953.96"
},
{
"min": "2867.9",
"max": "2867.9",
"close_id": 52492,
"open_id": 52492,
"avg": "2867.9",
"bc_volume": "0.173863",
"qc_volume": "498.62",
"timestamp": "2022-05-14T00:00:00",
"open": "2867.9",
"close": "2867.9"
},
{
"min": "3033.33",
"max": "3033.33",
"close_id": 52500,
"open_id": 52500,
"avg": "3033.33",
"bc_volume": "0.005179126570468758",
"qc_volume": "15.71",
"timestamp": "2022-05-15T00:00:00",
"open": "3033.33",
"close": "3033.33"
},
{
"min": "3088.52",
"max": "3088.52",
"close_id": 52502,
"open_id": 52502,
"avg": "3088.52",
"bc_volume": "0.001457008534832217",
"qc_volume": "4.5",
"timestamp": "2022-05-16T00:00:00",
"open": "3088.52",
"close": "3088.52"
},
{
"min": "2866.46",
"max": "2866.46",
"close_id": 52506,
"open_id": 52506,
"avg": "2866.46",
"bc_volume": "0.001",
"qc_volume": "2.87",
"timestamp": "2022-05-18T00:00:00",
"open": "2866.46",
"close": "2866.46"
},
{
"min": "2710.82",
"max": "2824.03",
"close_id": 52510,
"open_id": 52508,
"avg": "2767.43",
"bc_volume": "0.18529483",
"qc_volume": "507.06",
"timestamp": "2022-05-19T00:00:00",
"open": "2824.03",
"close": "2710.82"
},
{
"min": "2911.39",
"max": "2911.39",
"close_id": 52512,
"open_id": 52512,
"avg": "2911.39",
"bc_volume": "0.001",
"qc_volume": "2.91",
"timestamp": "2022-05-20T00:00:00",
"open": "2911.39",
"close": "2911.39"
},
{
"min": "2745.37",
"max": "2822.25",
"close_id": 52526,
"open_id": 52514,
"avg": "2785.66",
"bc_volume": "0.023321015398095168",
"qc_volume": "64.97",
"timestamp": "2022-05-21T00:00:00",
"open": "2811.29",
"close": "2745.37"
},
{
"min": "2827.97",
"max": "2827.97",
"close_id": 52528,
"open_id": 52528,
"avg": "2827.97",
"bc_volume": "0.003401733398869153",
"qc_volume": "9.62",
"timestamp": "2022-05-22T00:00:00",
"open": "2827.97",
"close": "2827.97"
},
{
"min": "2814.33",
"max": "2814.33",
"close_id": 52550,
"open_id": 52550,
"avg": "2814.33",
"bc_volume": "0.003411113835264521",
"qc_volume": "9.6",
"timestamp": "2022-05-25T00:00:00",
"open": "2814.33",
"close": "2814.33"
},
{
"min": "2510.79",
"max": "2510.79",
"close_id": 52552,
"open_id": 52552,
"avg": "2510.79",
"bc_volume": "0.00990353",
"qc_volume": "24.87",
"timestamp": "2022-05-27T00:00:00",
"open": "2510.79",
"close": "2510.79"
},
{
"min": "2545.56",
"max": "2545.56",
"close_id": 52806,
"open_id": 52806,
"avg": "2545.56",
"bc_volume": "0.003830198463206524",
"qc_volume": "9.75",
"timestamp": "2022-06-03T00:00:00",
"open": "2545.56",
"close": "2545.56"
},
{
"min": "2543.31",
"max": "2547.31",
"close_id": 52828,
"open_id": 52810,
"avg": "2545.11",
"bc_volume": "12.4304",
"qc_volume": "31633.87",
"timestamp": "2022-06-06T00:00:00",
"open": "2543.31",
"close": "2547.31"
},
{
"min": "2425.86",
"max": "2425.86",
"close_id": 52830,
"open_id": 52830,
"avg": "2425.86",
"bc_volume": "0.021",
"qc_volume": "50.94",
"timestamp": "2022-06-07T00:00:00",
"open": "2425.86",
"close": "2425.86"
},
{
"min": "2481.36",
"max": "2485.68",
"close_id": 52834,
"open_id": 52832,
"avg": "2483.52",
"bc_volume": "1.001142544494866595",
"qc_volume": "2484.2",
"timestamp": "2022-06-08T00:00:00",
"open": "2485.68",
"close": "2481.36"
},
{
"min": "2400",
"max": "2400",
"close_id": 52836,
"open_id": 52836,
"avg": "2400",
"bc_volume": "0.01",
"qc_volume": "24",
"timestamp": "2022-06-11T00:00:00",
"open": "2400",
"close": "2400"
},
{
"min": "2000",
"max": "2005.43",
"close_id": 54176,
"open_id": 54174,
"avg": "2002.72",
"bc_volume": "0.02496094",
"qc_volume": "50.05",
"timestamp": "2022-06-13T00:00:00",
"open": "2005.43",
"close": "2000"
},
{
"min": "1300",
"max": "1428.34",
"close_id": 62642,
"open_id": 62626,
"avg": "1329.13",
"bc_volume": "7.106922103560776845",
"qc_volume": "9292.65",
"timestamp": "2022-06-19T00:00:00",
"open": "1300",
"close": "1369.23"
},
{
"min": "1595.61",
"max": "1595.61",
"close_id": 62646,
"open_id": 62646,
"avg": "1595.61",
"bc_volume": "0.009156372797864139",
"qc_volume": "14.61",
"timestamp": "2022-06-20T00:00:00",
"open": "1595.61",
"close": "1595.61"
},
{
"min": "1526.27",
"max": "1589.29",
"close_id": 66848,
"open_id": 64066,
"avg": "1550.44",
"bc_volume": "0.218232856682094978",
"qc_volume": "345.15",
"timestamp": "2022-07-01T00:00:00",
"open": "1526.27",
"close": "1556.38"
},
{
"min": "1542.71",
"max": "1542.71",
"close_id": 66850,
"open_id": 66850,
"avg": "1542.71",
"bc_volume": "0.18446095",
"qc_volume": "284.57",
"timestamp": "2022-07-02T00:00:00",
"open": "1542.71",
"close": "1542.71"
},
{
"min": "1559.68",
"max": "1559.68",
"close_id": 66852,
"open_id": 66852,
"avg": "1559.68",
"bc_volume": "0.00596276159212146",
"qc_volume": "9.3",
"timestamp": "2022-07-03T00:00:00",
"open": "1559.68",
"close": "1559.68"
},
{
"min": "1731.27",
"max": "1731.27",
"close_id": 68440,
"open_id": 68440,
"avg": "1731.27",
"bc_volume": "1",
"qc_volume": "1731.27",
"timestamp": "2022-07-07T00:00:00",
"open": "1731.27",
"close": "1731.27"
},
{
"min": "1712.88",
"max": "1712.88",
"close_id": 69376,
"open_id": 69376,
"avg": "1712.88",
"bc_volume": "0.00683319",
"qc_volume": "11.7",
"timestamp": "2022-07-10T00:00:00",
"open": "1712.88",
"close": "1712.88"
},
{
"min": "1631.92",
"max": "1631.92",
"close_id": 69384,
"open_id": 69384,
"avg": "1631.92",
"bc_volume": "0.00388254",
"qc_volume": "6.34",
"timestamp": "2022-07-14T00:00:00",
"open": "1631.92",
"close": "1631.92"
},
{
"min": "2008.45",
"max": "2008.46",
"close_id": 70482,
"open_id": 69388,
"avg": "2008.46",
"bc_volume": "1.10864335",
"qc_volume": "2226.66",
"timestamp": "2022-07-18T00:00:00",
"open": "2008.46",
"close": "2008.45"
},
{
"min": "2266.12",
"max": "2267.29",
"close_id": 70492,
"open_id": 70486,
"avg": "2266.71",
"bc_volume": "6.57902835",
"qc_volume": "14915.28",
"timestamp": "2022-07-19T00:00:00",
"open": "2266.12",
"close": "2267.29"
},
{
"min": "2276.79",
"max": "2280.79",
"close_id": 70896,
"open_id": 70882,
"avg": "2278.17",
"bc_volume": "10",
"qc_volume": "22778.9",
"timestamp": "2022-07-22T00:00:00",
"open": "2276.79",
"close": "2280.79"
},
{
"min": "5999.99",
"max": "5999.99",
"close_id": 70926,
"open_id": 70926,
"avg": "5999.99",
"bc_volume": "0.001650002750004583",
"qc_volume": "9.9",
"timestamp": "2022-07-27T00:00:00",
"open": "5999.99",
"close": "5999.99"
},
{
"min": "2320.89",
"max": "2320.89",
"close_id": 70930,
"open_id": 70930,
"avg": "2320.89",
"bc_volume": "0.3052",
"qc_volume": "708.34",
"timestamp": "2022-07-29T00:00:00",
"open": "2320.89",
"close": "2320.89"
},
{
"min": "2346.04",
"max": "2346.39",
"close_id": 73092,
"open_id": 73088,
"avg": "2346.27",
"bc_volume": "4.99824",
"qc_volume": "11726.95",
"timestamp": "2022-08-05T00:00:00",
"open": "2346.04",
"close": "2346.39"
},
{
"min": "2523.45",
"max": "2523.45",
"close_id": 73122,
"open_id": 73122,
"avg": "2523.45",
"bc_volume": "0.008",
"qc_volume": "20.19",
"timestamp": "2022-08-08T00:00:00",
"open": "2523.45",
"close": "2523.45"
},
{
"min": "2629.86",
"max": "2700.97",
"close_id": 76988,
"open_id": 76986,
"avg": "2665.42",
"bc_volume": "0.007383861723751096",
"qc_volume": "19.68",
"timestamp": "2022-08-12T00:00:00",
"open": "2700.97",
"close": "2629.86"
},
{
"min": "2683.55",
"max": "2683.55",
"close_id": 76994,
"open_id": 76994,
"avg": "2683.55",
"bc_volume": "0.00604581",
"qc_volume": "16.22",
"timestamp": "2022-08-15T00:00:00",
"open": "2683.55",
"close": "2683.55"
},
{
"min": "2720.04",
"max": "2721.95",
"close_id": 79096,
"open_id": 79090,
"avg": "2721.47",
"bc_volume": "4.9999",
"qc_volume": "13604.7",
"timestamp": "2022-08-17T00:00:00",
"open": "2720.04",
"close": "2721.95"
},
{
"min": "2413.22",
"max": "2413.22",
"close_id": 87324,
"open_id": 87324,
"avg": "2413.22",
"bc_volume": "0.004123121804062621",
"qc_volume": "9.95",
"timestamp": "2022-08-20T00:00:00",
"open": "2413.22",
"close": "2413.22"
},
{
"min": "2261.74",
"max": "2261.74",
"close_id": 87326,
"open_id": 87326,
"avg": "2261.74",
"bc_volume": "2.49789",
"qc_volume": "5649.58",
"timestamp": "2022-08-22T00:00:00",
"open": "2261.74",
"close": "2261.74"
},
{
"min": "2283.77",
"max": "2283.77",
"close_id": 87332,
"open_id": 87328,
"avg": "2283.77",
"bc_volume": "2.49789",
"qc_volume": "5704.61",
"timestamp": "2022-08-23T00:00:00",
"open": "2283.77",
"close": "2283.77"
},
{
"min": "2235.89",
"max": "2235.89",
"close_id": 102404,
"open_id": 102404,
"avg": "2235.89",
"bc_volume": "0.78472404",
"qc_volume": "1754.56",
"timestamp": "2022-08-30T00:00:00",
"open": "2235.89",
"close": "2235.89"
},
{
"min": "2462.31",
"max": "2462.31",
"close_id": 123110,
"open_id": 123110,
"avg": "2462.31",
"bc_volume": "0.004",
"qc_volume": "9.85",
"timestamp": "2022-09-09T00:00:00",
"open": "2462.31",
"close": "2462.31"
},
{
"min": "2525.75",
"max": "2525.75",
"close_id": 123134,
"open_id": 123134,
"avg": "2525.75",
"bc_volume": "0.003887954073047609",
"qc_volume": "9.82",
"timestamp": "2022-09-13T00:00:00",
"open": "2525.75",
"close": "2525.75"
},
{
"min": "2384.49",
"max": "2384.49",
"close_id": 123158,
"open_id": 123158,
"avg": "2384.49",
"bc_volume": "0.00390253",
"qc_volume": "9.31",
"timestamp": "2022-09-15T00:00:00",
"open": "2384.49",
"close": "2384.49"
},
{
"min": "2280",
"max": "2280",
"close_id": 123160,
"open_id": 123160,
"avg": "2280",
"bc_volume": "0.009",
"qc_volume": "20.52",
"timestamp": "2022-09-16T00:00:00",
"open": "2280",
"close": "2280"
},
{
"min": "2052.78",
"max": "2056.78",
"close_id": 125328,
"open_id": 125320,
"avg": "2054.78",
"bc_volume": "7",
"qc_volume": "14387.46",
"timestamp": "2022-09-22T00:00:00",
"open": "2056.78",
"close": "2052.78"
},
{
"min": "2007.92",
"max": "2051.57",
"close_id": 130326,
"open_id": 130324,
"avg": "2029.75",
"bc_volume": "0.009699884189084457",
"qc_volume": "19.69",
"timestamp": "2022-10-11T00:00:00",
"open": "2051.57",
"close": "2007.92"
},
{
"min": "2014",
"max": "2014",
"close_id": 130328,
"open_id": 130328,
"avg": "2014",
"bc_volume": "0.004786494538232373",
"qc_volume": "9.64",
"timestamp": "2022-10-13T00:00:00",
"open": "2014",
"close": "2014"
},
{
"min": "2117.11",
"max": "2117.11",
"close_id": 130332,
"open_id": 130332,
"avg": "2117.11",
"bc_volume": "0.0046336751515037",
"qc_volume": "9.81",
"timestamp": "2022-10-15T00:00:00",
"open": "2117.11",
"close": "2117.11"
},
{
"min": "2030.65",
"max": "2030.65",
"close_id": 130376,
"open_id": 130376,
"avg": "2030.65",
"bc_volume": "0.00410636",
"qc_volume": "8.34",
"timestamp": "2022-10-20T00:00:00",
"open": "2030.65",
"close": "2030.65"
},
{
"min": "2065.7",
"max": "2065.7",
"close_id": 130378,
"open_id": 130378,
"avg": "2065.7",
"bc_volume": "0.001",
"qc_volume": "2.07",
"timestamp": "2022-10-21T00:00:00",
"open": "2065.7",
"close": "2065.7"
},
{
"min": "2151.31",
"max": "2151.31",
"close_id": 130392,
"open_id": 130392,
"avg": "2151.31",
"bc_volume": "0.015492885730090038",
"qc_volume": "33.33",
"timestamp": "2022-10-25T00:00:00",
"open": "2151.31",
"close": "2151.31"
},
{
"min": "5999.99",
"max": "5999.99",
"close_id": 130408,
"open_id": 130408,
"avg": "5999.99",
"bc_volume": "0.001593335988893314",
"qc_volume": "9.56",
"timestamp": "2022-11-02T00:00:00",
"open": "5999.99",
"close": "5999.99"
},
{
"min": "1844.52",
"max": "1844.52",
"close_id": 130424,
"open_id": 130424,
"avg": "1844.52",
"bc_volume": "1",
"qc_volume": "1844.52",
"timestamp": "2022-11-10T00:00:00",
"open": "1844.52",
"close": "1844.52"
},
{
"min": "1819.52",
"max": "1819.52",
"close_id": 130434,
"open_id": 130434,
"avg": "1819.52",
"bc_volume": "0.03523612",
"qc_volume": "64.11",
"timestamp": "2022-11-16T00:00:00",
"open": "1819.52",
"close": "1819.52"
},
{
"min": "1827.07",
"max": "1827.07",
"close_id": 130438,
"open_id": 130438,
"avg": "1827.07",
"bc_volume": "0.00544303",
"qc_volume": "9.94",
"timestamp": "2022-11-20T00:00:00",
"open": "1827.07",
"close": "1827.07"
},
{
"min": "1783.35",
"max": "1783.35",
"close_id": 130440,
"open_id": 130440,
"avg": "1783.35",
"bc_volume": "0.05",
"qc_volume": "89.17",
"timestamp": "2022-11-25T00:00:00",
"open": "1783.35",
"close": "1783.35"
},
{
"min": "1856.1",
"max": "1858.1",
"close_id": 130446,
"open_id": 130442,
"avg": "1857.1",
"bc_volume": "3",
"qc_volume": "5571.3",
"timestamp": "2022-11-30T00:00:00",
"open": "1856.1",
"close": "1858.1"
},
{
"min": "1000",
"max": "1000",
"close_id": 130448,
"open_id": 130448,
"avg": "1000",
"bc_volume": "0.18329193",
"qc_volume": "183.29",
"timestamp": "2022-12-09T00:00:00",
"open": "1000",
"close": "1000"
}
]
}