[ { "time": 943920000, "open": 29.5, "high": 29.8, "low": 26.01, "close": 26.4, "volume": 3040519, "turnover": 8408718336 }, { "time": 946512000, "open": 26.31, "high": 26.9, "low": 24.5, "close": 24.75, "volume": 736270, "turnover": 1889136896 }, { "time": 949017600, "open": 24.98, "high": 27.85, "low": 23.75, "close": 25.04, "volume": 1965104, "turnover": 4966612480 }, { "time": 951782400, "open": 26, "high": 27.48, "low": 24.2, "close": 25.17, "volume": 1755485, "turnover": 4468972032 }, { "time": 954460800, "open": 25.2, "high": 27.49, "low": 24.28, "close": 25.22, "volume": 2489125, "turnover": 6434727424 }, { "time": 956880000, "open": 25.2, "high": 26.2, "low": 24.65, "close": 25, "volume": 903055, "turnover": 2292772096 }, { "time": 959731200, "open": 24.9, "high": 24.9, "low": 23, "close": 23.45, "volume": 597462, "turnover": 1417171840 }, { "time": 962323200, "open": 23.5, "high": 24.69, "low": 23.23, "close": 23.55, "volume": 629443, "turnover": 1498958976 }, { "time": 965001600, "open": 23.5, "high": 25.7, "low": 23.01, "close": 24.05, "volume": 644817, "turnover": 1545920000 }, { "time": 967680000, "open": 24.06, "high": 24.5, "low": 23.2, "close": 23.25, "volume": 454053, "turnover": 1082646016 }, { "time": 970185600, "open": 23.24, "high": 23.5, "low": 21, "close": 21.6, "volume": 327256, "turnover": 724877056 }, { "time": 972950400, "open": 21.6, "high": 22.26, "low": 21.19, "close": 21.3, "volume": 171432, "turnover": 370764032 }, { "time": 975542400, "open": 21.38, "high": 23.35, "low": 21.28, "close": 21.98, "volume": 465925, "turnover": 1033754944 }, { "time": 978048000, "open": 22, "high": 22.4, "low": 20.5, "close": 20.75, "volume": 325997, "turnover": 695500992 }, { "time": 979862400, "open": 20.75, "high": 21, "low": 19.75, "close": 20.77, "volume": 235275, "turnover": 478751104 }, { "time": 983318400, "open": 20.86, "high": 20.91, "low": 19, "close": 19.85, "volume": 150566, "turnover": 299339008 }, { "time": 985910400, "open": 19.82, "high": 21.39, "low": 19.7, "close": 20.98, "volume": 324154, "turnover": 672826944 }, { "time": 988588800, "open": 21.11, "high": 21.59, "low": 19.9, "close": 20.11, "volume": 311286, "turnover": 651500992 }, { "time": 991267200, "open": 20.1, "high": 20.68, "low": 19.89, "close": 20, "volume": 201136, "turnover": 406078976 }, { "time": 993772800, "open": 20, "high": 20.85, "low": 19.7, "close": 19.95, "volume": 298260, "turnover": 605491968 }, { "time": 996537600, "open": 19.95, "high": 20.58, "low": 17.68, "close": 17.81, "volume": 219939, "turnover": 428606976 }, { "time": 999216000, "open": 18, "high": 18.25, "low": 14.88, "close": 15.4, "volume": 321279, "turnover": 509465952 }, { "time": 1001635200, "open": 15.35, "high": 15.74, "low": 14.48, "close": 15.22, "volume": 162581, "turnover": 246215008 }, { "time": 1004486400, "open": 15.22, "high": 16.81, "low": 14.38, "close": 16.19, "volume": 459166, "turnover": 731971968 }, { "time": 1007078400, "open": 16.21, "high": 17.04, "low": 15.09, "close": 16.62, "volume": 321078, "turnover": 528135936 }, { "time": 1009756800, "open": 16.62, "high": 17.15, "low": 15.19, "close": 15.69, "volume": 216717, "turnover": 350798976 }, { "time": 1012435200, "open": 15.6, "high": 15.6, "low": 12.8, "close": 14.14, "volume": 258094, "turnover": 361556992 }, { "time": 1014854400, "open": 14.3, "high": 14.73, "low": 13.65, "close": 13.93, "volume": 146264, "turnover": 208688000 }, { "time": 1017360000, "open": 13.9, "high": 17.46, "low": 13.68, "close": 16.4, "volume": 1255964, "turnover": 2060591104 }, { "time": 1020124800, "open": 16.5, "high": 17.25, "low": 15.8, "close": 16.5, "volume": 311196, "turnover": 514894048 }, { "time": 1022803200, "open": 16.58, "high": 16.67, "low": 14.29, "close": 14.38, "volume": 205511, "turnover": 313193024 }, { "time": 1025136000, "open": 14.3, "high": 18.29, "low": 14.09, "close": 17.12, "volume": 554136, "turnover": 921979008 }, { "time": 1028073600, "open": 17.77, "high": 18.07, "low": 16.7, "close": 17.45, "volume": 722801, "turnover": 1261371904 }, { "time": 1030665600, "open": 17.4, "high": 18.6, "low": 12.18, "close": 12.49, "volume": 1377474, "turnover": 2048294144 }, { "time": 1033084800, "open": 12.49, "high": 13.02, "low": 11.63, "close": 11.87, "volume": 747200, "turnover": 925414976 }, { "time": 1036022400, "open": 11.8, "high": 11.8, "low": 10, "close": 10.71, "volume": 315628, "turnover": 345555008 }, { "time": 1038528000, "open": 10.7, "high": 11.6, "low": 9.88, "close": 10.37, "volume": 523552, "turnover": 563560064 }, { "time": 1041292800, "open": 10.35, "high": 10.38, "low": 8.85, "close": 9.85, "volume": 491255, "turnover": 479124000 }, { "time": 1043798400, "open": 9.47, "high": 10.55, "low": 8.97, "close": 10.31, "volume": 4495486, "turnover": 4439681024 }, { "time": 1046390400, "open": 10.3, "high": 10.42, "low": 9.5, "close": 9.82, "volume": 1448816, "turnover": 1447921024 }, { "time": 1049068800, "open": 9.85, "high": 11.21, "low": 9.64, "close": 11.15, "volume": 3095567, "turnover": 3216365056 }, { "time": 1051660800, "open": 11.15, "high": 13.63, "low": 10.87, "close": 12.93, "volume": 5811769, "turnover": 7039214592 }, { "time": 1054252800, "open": 12.95, "high": 14.2, "low": 12.66, "close": 13.4, "volume": 3882248, "turnover": 5234287616 }, { "time": 1056931200, "open": 13.41, "high": 13.55, "low": 11.47, "close": 11.67, "volume": 2189190, "turnover": 2733862144 }, { "time": 1059609600, "open": 11.6, "high": 12.39, "low": 10.99, "close": 11.09, "volume": 1865976, "turnover": 2189493248 }, { "time": 1062115200, "open": 11.09, "high": 11.51, "low": 10.12, "close": 10.35, "volume": 771637, "turnover": 840118976 }, { "time": 1064880000, "open": 10.35, "high": 10.56, "low": 9.25, "close": 9.53, "volume": 1436005, "turnover": 1415394048 }, { "time": 1067558400, "open": 9.55, "high": 9.79, "low": 8.85, "close": 9.39, "volume": 1275231, "turnover": 1187394048 }, { "time": 1069977600, "open": 9.38, "high": 10.04, "low": 8.5, "close": 9.32, "volume": 1435263, "turnover": 1338379136 }, { "time": 1072828800, "open": 9.38, "high": 10.77, "low": 9.33, "close": 10.53, "volume": 2862102, "turnover": 2877087232 }, { "time": 1075420800, "open": 10.4, "high": 12.1, "low": 10.32, "close": 11.25, "volume": 1824602, "turnover": 2078233728 }, { "time": 1077840000, "open": 11.86, "high": 13.18, "low": 10.57, "close": 10.85, "volume": 2647790, "turnover": 3091357952 }, { "time": 1080691200, "open": 10.86, "high": 11.34, "low": 10.29, "close": 10.86, "volume": 2173507, "turnover": 2374369024 }, { "time": 1083283200, "open": 10.9, "high": 11.35, "low": 9.5, "close": 9.62, "volume": 2021597, "turnover": 2103253120 }, { "time": 1085702400, "open": 9.62, "high": 9.68, "low": 9.14, "close": 9.38, "volume": 587446, "turnover": 551699968 }, { "time": 1088553600, "open": 9.42, "high": 9.64, "low": 8.51, "close": 8.79, "volume": 731422, "turnover": 657661056 }, { "time": 1091145600, "open": 8.82, "high": 9.59, "low": 8.79, "close": 9.1, "volume": 835278, "turnover": 769788032 }, { "time": 1093910400, "open": 9.1, "high": 9.1, "low": 8.18, "close": 8.74, "volume": 804503, "turnover": 693177088 }, { "time": 1096502400, "open": 8.75, "high": 9.34, "low": 8.18, "close": 8.49, "volume": 1162067, "turnover": 1031624000 }, { "time": 1099008000, "open": 8.49, "high": 8.58, "low": 7.13, "close": 7.41, "volume": 1194246, "turnover": 923126976 }, { "time": 1101772800, "open": 7.4, "high": 7.76, "low": 7.2, "close": 7.24, "volume": 846583, "turnover": 635554944 }, { "time": 1104451200, "open": 7.22, "high": 7.61, "low": 6.95, "close": 7, "volume": 814686, "turnover": 587548032 }, { "time": 1107129600, "open": 6.98, "high": 7.76, "low": 6.63, "close": 7.37, "volume": 2049065, "turnover": 1496573952 }, { "time": 1109548800, "open": 7.36, "high": 8.3, "low": 7.32, "close": 7.74, "volume": 1872703, "turnover": 1479016064 }, { "time": 1112227200, "open": 7.75, "high": 7.81, "low": 6.7, "close": 6.92, "volume": 1470745, "turnover": 1079547776 }, { "time": 1114732800, "open": 6.92, "high": 7.74, "low": 6.6, "close": 7.02, "volume": 1548173, "turnover": 1116493056 }, { "time": 1117497600, "open": 7.09, "high": 7.17, "low": 6.62, "close": 6.7, "volume": 626728, "turnover": 432454976 }, { "time": 1120089600, "open": 6.7, "high": 7.85, "low": 6.41, "close": 7.65, "volume": 2179449, "turnover": 1596798976 }, { "time": 1122595200, "open": 7.58, "high": 8.5, "low": 7.2, "close": 8.34, "volume": 1623210, "turnover": 1295324032 }, { "time": 1125446400, "open": 8.33, "high": 8.85, "low": 8.09, "close": 8.47, "volume": 1883568, "turnover": 1593507200 }, { "time": 1128038400, "open": 8.47, "high": 9.02, "low": 7.96, "close": 8.3, "volume": 1073272, "turnover": 918129088 }, { "time": 1130716800, "open": 8.26, "high": 8.93, "low": 8.1, "close": 8.52, "volume": 865131, "turnover": 734989056 }, { "time": 1133308800, "open": 8.47, "high": 8.87, "low": 8.07, "close": 8.81, "volume": 941376, "turnover": 794627968 }, { "time": 1135900800, "open": 8.81, "high": 10.03, "low": 8.62, "close": 9.75, "volume": 1692475, "turnover": 1588283776 }, { "time": 1138147200, "open": 9.82, "high": 11.31, "low": 9.8, "close": 11.27, "volume": 2050809, "turnover": 2176517120 }, { "time": 1140739200, "open": 11.32, "high": 12.2, "low": 10.83, "close": 12.19, "volume": 1978413, "turnover": 2288296960 }, { "time": 1142812800, "open": 11.49, "high": 11.49, "low": 10.53, "close": 10.86, "volume": 1303212, "turnover": 1417561984 }, { "time": 1149033600, "open": 10.06, "high": 10.66, "low": 9.46, "close": 9.97, "volume": 6448164, "turnover": 6467988992 }, { "time": 1151625600, "open": 10, "high": 10.37, "low": 8.58, "close": 9.91, "volume": 3735610, "turnover": 3556339456 }, { "time": 1154304000, "open": 9.93, "high": 10.33, "low": 8.78, "close": 8.8, "volume": 2323219, "turnover": 2233282048 }, { "time": 1156982400, "open": 8.8, "high": 10.06, "low": 8.6, "close": 9.83, "volume": 2337777, "turnover": 2219232768 }, { "time": 1159488000, "open": 9.81, "high": 11.1, "low": 9.5, "close": 10.62, "volume": 4686986, "turnover": 4874790400 }, { "time": 1162252800, "open": 10.88, "high": 14.5, "low": 10.88, "close": 13.98, "volume": 4035750, "turnover": 5092078592 }, { "time": 1164844800, "open": 13.98, "high": 16.93, "low": 13.13, "close": 16.83, "volume": 3994693, "turnover": 6014504448 }, { "time": 1167350400, "open": 16.87, "high": 21.53, "low": 16.12, "close": 21.31, "volume": 4809708, "turnover": 8562442240 }, { "time": 1170201600, "open": 21.65, "high": 28.33, "low": 19.52, "close": 24.99, "volume": 6604665, "turnover": 15534456832 }, { "time": 1172620800, "open": 24.4, "high": 26.15, "low": 20.59, "close": 22.32, "volume": 3617878, "turnover": 8431113216 }, { "time": 1175212800, "open": 22.52, "high": 28.32, "low": 21.2, "close": 26.72, "volume": 5921809, "turnover": 14565017600 }, { "time": 1177891200, "open": 26.9, "high": 31.34, "low": 26.4, "close": 26.9, "volume": 4792911, "turnover": 13684325376 }, { "time": 1180569600, "open": 27.66, "high": 33.75, "low": 26.99, "close": 33.75, "volume": 8541949, "turnover": 24891549696 }, { "time": 1183075200, "open": 33.68, "high": 39.5, "low": 29.2, "close": 36.59, "volume": 6028386, "turnover": 20937230336 }, { "time": 1185840000, "open": 36.2, "high": 43, "low": 32.52, "close": 40.25, "volume": 3370348, "turnover": 12917516288 }, { "time": 1188518400, "open": 40.55, "high": 55.1, "low": 40, "close": 55, "volume": 4530634, "turnover": 21211119616 }, { "time": 1190937600, "open": 55.38, "high": 57.9, "low": 47.7, "close": 52.5, "volume": 3080095, "turnover": 15874928640 }, { "time": 1193788800, "open": 53.64, "high": 60.91, "low": 49.46, "close": 58.79, "volume": 2920712, "turnover": 16120098816 }, { "time": 1196380800, "open": 58.2, "high": 60.08, "low": 46.4, "close": 51.89, "volume": 1972952, "turnover": 10359649280 }, { "time": 1198800000, "open": 51.36, "high": 56.1, "low": 45.5, "close": 52.8, "volume": 2782671, "turnover": 14083343360 }, { "time": 1201737600, "open": 53, "high": 61.97, "low": 44.8, "close": 46, "volume": 3291487, "turnover": 17870923776 }, { "time": 1204243200, "open": 46, "high": 52.5, "low": 38.25, "close": 42.13, "volume": 3303025, "turnover": 14748517376 }, { "time": 1206921600, "open": 41.65, "high": 43.05, "low": 29.63, "close": 35.4, "volume": 4836268, "turnover": 16927299584 }, { "time": 1209513600, "open": 35.02, "high": 37.84, "low": 28.55, "close": 32.4, "volume": 7364815, "turnover": 23823693824 }, { "time": 1212105600, "open": 33.12, "high": 33.29, "low": 26.97, "close": 28.12, "volume": 7722907, "turnover": 22650267648 }, { "time": 1214784000, "open": 27.88, "high": 29.34, "low": 21.75, "close": 22, "volume": 4909610, "turnover": 12473506816 }, { "time": 1217462400, "open": 22.2, "high": 25.1, "low": 19.4, "close": 22.71, "volume": 8073043, "turnover": 18091249664 }, { "time": 1219968000, "open": 22.45, "high": 24.24, "low": 19.82, "close": 21.97, "volume": 5038309, "turnover": 11116673024 }, { "time": 1222387200, "open": 21.65, "high": 21.82, "low": 12.71, "close": 15.62, "volume": 12673777, "turnover": 20261085184 }, { "time": 1225411200, "open": 15.01, "high": 15.03, "low": 10.77, "close": 11.74, "volume": 14450298, "turnover": 18696667136 }, { "time": 1227830400, "open": 11.6, "high": 15.37, "low": 11.53, "close": 11.99, "volume": 16748797, "turnover": 22888939520 }, { "time": 1230681600, "open": 11.9, "high": 15.5, "low": 11.63, "close": 13.25, "volume": 21087906, "turnover": 29332443136 }, { "time": 1232668800, "open": 13.51, "high": 16.95, "low": 13.35, "close": 16.69, "volume": 11107826, "turnover": 16746851328 }, { "time": 1235692800, "open": 16.79, "high": 18.6, "low": 16.11, "close": 17.78, "volume": 17886772, "turnover": 30959831040 }, { "time": 1238457600, "open": 17.79, "high": 22.3, "low": 16.49, "close": 21.92, "volume": 21418128, "turnover": 41404383232 }, { "time": 1241049600, "open": 22.05, "high": 23.32, "low": 20.5, "close": 23.17, "volume": 15548959, "turnover": 34452369408 }, { "time": 1243382400, "open": 23.27, "high": 26.65, "low": 23.15, "close": 25.65, "volume": 9344926, "turnover": 23311554560 }, { "time": 1246320000, "open": 26.05, "high": 31.16, "low": 20.2, "close": 23.02, "volume": 17454904, "turnover": 41092898816 }, { "time": 1248998400, "open": 23.06, "high": 27.19, "low": 22.92, "close": 27.17, "volume": 17864500, "turnover": 44762091520 }, { "time": 1251676800, "open": 27.35, "high": 27.36, "low": 17.76, "close": 17.84, "volume": 19700628, "turnover": 44356886528 }, { "time": 1254268800, "open": 17.76, "high": 22.2, "low": 17.66, "close": 19.65, "volume": 25848188, "turnover": 51923795968 }, { "time": 1256860800, "open": 20.16, "high": 23.17, "low": 20, "close": 21.74, "volume": 12924830, "turnover": 28278798336 }, { "time": 1259539200, "open": 21.2, "high": 24.58, "low": 21.08, "close": 22.02, "volume": 18233166, "turnover": 42191917056 }, { "time": 1262217600, "open": 21.88, "high": 23.34, "low": 19.79, "close": 21.69, "volume": 19382360, "turnover": 42159058944 }, { "time": 1264723200, "open": 21.83, "high": 21.87, "low": 19.37, "close": 19.62, "volume": 17680080, "turnover": 36186857472 }, { "time": 1267056000, "open": 19.62, "high": 20.8, "low": 19, "close": 20.74, "volume": 7161409, "turnover": 14174284800 }, { "time": 1269993600, "open": 21, "high": 23.12, "low": 20.51, "close": 22.78, "volume": 11831408, "turnover": 25872828416 }, { "time": 1272585600, "open": 22.77, "high": 23.38, "low": 19.78, "close": 20.59, "volume": 11733618, "turnover": 25325748224 }, { "time": 1275264000, "open": 20.21, "high": 20.57, "low": 18.4, "close": 18.54, "volume": 10204596, "turnover": 19647858688 }, { "time": 1277856000, "open": 18.46, "high": 18.73, "low": 13.52, "close": 13.6, "volume": 9505911, "turnover": 14713755648 }, { "time": 1280448000, "open": 13.56, "high": 15.22, "low": 13.14, "close": 14.98, "volume": 11755287, "turnover": 16933652480 }, { "time": 1283212800, "open": 14.91, "high": 15.34, "low": 13.7, "close": 13.99, "volume": 13025115, "turnover": 18733602816 }, { "time": 1285804800, "open": 14.07, "high": 14.34, "low": 12.12, "close": 12.96, "volume": 12267775, "turnover": 16539251712 }, { "time": 1288310400, "open": 13.09, "high": 15.95, "low": 12.86, "close": 14.48, "volume": 25163854, "turnover": 36929236992 }, { "time": 1291075200, "open": 14.51, "high": 15.12, "low": 12.52, "close": 12.69, "volume": 24921232, "turnover": 34728742912 }, { "time": 1293753600, "open": 12.66, "high": 13.12, "low": 12.19, "close": 12.39, "volume": 13597428, "turnover": 17302026240 }, { "time": 1296432000, "open": 12.42, "high": 13.55, "low": 12.3, "close": 12.72, "volume": 15898076, "turnover": 20598312960 }, { "time": 1298851200, "open": 12.73, "high": 13.21, "low": 12.48, "close": 12.71, "volume": 12230842, "turnover": 15710462976 }, { "time": 1301529600, "open": 12.73, "high": 14, "low": 12.73, "close": 13.62, "volume": 22045736, "turnover": 29472544768 }, { "time": 1304035200, "open": 13.6, "high": 15.26, "low": 13.6, "close": 14.28, "volume": 17104456, "turnover": 24988983296 }, { "time": 1306800000, "open": 14.24, "high": 14.41, "low": 13.49, "close": 13.86, "volume": 9079712, "turnover": 12629732352 }, { "time": 1309392000, "open": 13.8, "high": 13.88, "low": 9.5, "close": 9.84, "volume": 11710892, "turnover": 11956811776 }, { "time": 1311897600, "open": 9.85, "high": 10.25, "low": 9.13, "close": 9.39, "volume": 16362259, "turnover": 16087590912 }, { "time": 1314748800, "open": 9.33, "high": 9.53, "low": 8.47, "close": 9.29, "volume": 14317528, "turnover": 13096900608 }, { "time": 1317340800, "open": 9.31, "high": 9.43, "low": 8.33, "close": 8.54, "volume": 9708091, "turnover": 8650745856 }, { "time": 1320019200, "open": 8.52, "high": 9.55, "low": 8.41, "close": 9.21, "volume": 9146221, "turnover": 8216125952 }, { "time": 1322611200, "open": 9.14, "high": 9.39, "low": 8.47, "close": 8.5, "volume": 8432127, "turnover": 7606423552 }, { "time": 1325203200, "open": 8.74, "high": 8.95, "low": 8.25, "close": 8.49, "volume": 8354491, "turnover": 7196359168 }, { "time": 1327968000, "open": 8.54, "high": 9.43, "low": 8.39, "close": 9.22, "volume": 10063030, "turnover": 9053170688 }, { "time": 1330473600, "open": 9.2, "high": 9.7, "low": 9.05, "close": 9.54, "volume": 14913449, "turnover": 13984659456 }, { "time": 1333065600, "open": 9.5, "high": 9.75, "low": 8.85, "close": 8.93, "volume": 12072406, "turnover": 11259280384 }, { "time": 1335484800, "open": 8.89, "high": 9.55, "low": 8.78, "close": 9.41, "volume": 9815788, "turnover": 8960796672 }, { "time": 1338422400, "open": 9.47, "high": 9.59, "low": 8.75, "close": 8.77, "volume": 14616732, "turnover": 13283964928 }, { "time": 1340928000, "open": 8.78, "high": 8.84, "low": 8.01, "close": 8.13, "volume": 11742323, "turnover": 9873188864 }, { "time": 1343692800, "open": 8.14, "high": 8.18, "low": 7.37, "close": 7.66, "volume": 12418358, "turnover": 9571003392 }, { "time": 1346371200, "open": 7.67, "high": 7.85, "low": 7.39, "close": 7.61, "volume": 10342531, "turnover": 7893091328 }, { "time": 1348790400, "open": 7.63, "high": 7.78, "low": 7.1, "close": 7.38, "volume": 10259950, "turnover": 7600655872 }, { "time": 1351641600, "open": 7.38, "high": 7.68, "low": 7.28, "close": 7.51, "volume": 6644605, "turnover": 4984389632 }, { "time": 1354233600, "open": 7.52, "high": 7.78, "low": 7.33, "close": 7.46, "volume": 7830486, "turnover": 5896443392 }, { "time": 1356912000, "open": 7.46, "high": 9.96, "low": 7.33, "close": 9.92, "volume": 34906184, "turnover": 30654253056 }, { "time": 1359590400, "open": 10.1, "high": 11.5, "low": 9.75, "close": 11.48, "volume": 36928276, "turnover": 38680297472 }, { "time": 1362009600, "open": 11.41, "high": 12.27, "low": 10, "close": 11.06, "volume": 29869880, "turnover": 33138374656 }, { "time": 1364515200, "open": 11.07, "high": 11.31, "low": 9.68, "close": 10.13, "volume": 35130412, "turnover": 37543772160 }, { "time": 1366934400, "open": 10.06, "high": 10.29, "low": 9.42, "close": 9.88, "volume": 15782439, "turnover": 15654120448 }, { "time": 1369958400, "open": 9.77, "high": 10.62, "low": 9.66, "close": 10.47, "volume": 18834344, "turnover": 19227430912 }, { "time": 1372377600, "open": 9.97, "high": 10.01, "low": 7.18, "close": 8.28, "volume": 18913308, "turnover": 15969550336 }, { "time": 1375228800, "open": 8.22, "high": 8.92, "low": 7.71, "close": 7.86, "volume": 20309306, "turnover": 16700992512 }, { "time": 1377820800, "open": 7.92, "high": 9.21, "low": 7.87, "close": 8.99, "volume": 25740482, "turnover": 21948825600 }, { "time": 1380499200, "open": 9.1, "high": 12.4, "low": 8.89, "close": 10.09, "volume": 87784368, "turnover": 96493395968 }, { "time": 1383177600, "open": 10.03, "high": 10.69, "low": 9.8, "close": 10.33, "volume": 43984240, "turnover": 44876181504 }, { "time": 1385683200, "open": 10.32, "high": 10.54, "low": 9.39, "close": 9.99, "volume": 29371334, "turnover": 29322156032 }, { "time": 1388448000, "open": 10.1, "high": 10.57, "low": 9.06, "close": 9.43, "volume": 26992178, "turnover": 26755069952 }, { "time": 1391040000, "open": 9.43, "high": 9.47, "low": 9.01, "close": 9.17, "volume": 15516910, "turnover": 14338790400 }, { "time": 1393545600, "open": 9.13, "high": 9.84, "low": 8.77, "close": 8.91, "volume": 18734108, "turnover": 17459943424 }, { "time": 1396224000, "open": 8.91, "high": 10.01, "low": 8.39, "close": 9.72, "volume": 37469284, "turnover": 35066712064 }, { "time": 1398816000, "open": 9.66, "high": 10.41, "low": 9.57, "close": 9.77, "volume": 33457288, "turnover": 33239201792 }, { "time": 1401408000, "open": 9.77, "high": 9.96, "low": 9.41, "close": 9.57, "volume": 15659174, "turnover": 15203598336 }, { "time": 1404086400, "open": 9.59, "high": 9.87, "low": 8.96, "close": 9.05, "volume": 13695403, "turnover": 13048052736 }, { "time": 1406764800, "open": 9.08, "high": 9.92, "low": 8.89, "close": 9.8, "volume": 21609250, "turnover": 20191490048 }, { "time": 1409270400, "open": 9.77, "high": 9.96, "low": 9.35, "close": 9.47, "volume": 21594068, "turnover": 20850075648 }, { "time": 1412035200, "open": 9.49, "high": 9.91, "low": 9.43, "close": 9.75, "volume": 27721540, "turnover": 26842918912 }, { "time": 1414713600, "open": 9.78, "high": 10.38, "low": 9.39, "close": 10.2, "volume": 27985660, "turnover": 27512471552 }, { "time": 1417132800, "open": 10.25, "high": 12.48, "low": 9.95, "close": 12.4, "volume": 65368280, "turnover": 71323467776 }, { "time": 1419984000, "open": 12.45, "high": 15.88, "low": 12.03, "close": 15.69, "volume": 130357152, "turnover": 178460000000 }, { "time": 1422576000, "open": 15.88, "high": 16.75, "low": 14.32, "close": 14.47, "volume": 74414568, "turnover": 115361000000 }, { "time": 1424995200, "open": 14.06, "high": 14.8, "low": 13.85, "close": 14.53, "volume": 28578236, "turnover": 41037225984 }, { "time": 1427760000, "open": 14.58, "high": 16.58, "low": 13.51, "close": 15.79, "volume": 72236896, "turnover": 109834000000 }, { "time": 1430352000, "open": 15.79, "high": 19.04, "low": 15.75, "close": 18.07, "volume": 92159832, "turnover": 163071000000 }, { "time": 1432857600, "open": 18, "high": 18.65, "low": 16.34, "close": 17.04, "volume": 50521176, "turnover": 87798349824 }, { "time": 1433462400, "open": 17.04, "high": 19.17, "low": 16.86, "close": 18.43, "volume": 15897396, "turnover": 28733292544 } ]