안녕하세요 트레이딩뷰 백앤드 데이터 입니다.
[
{
"timestamp": 1546441200000,
"date": "2019-01-03 00:00:00",
"chg_net": -1150,
"chg_rate": -2.97,
"open": 38300,
"low": 37450,
"high": 38550,
"close": 37600,
"volume": 12471493,
"mdate": "2019-01-03",
"mtime": "00:00:00"
},
{
"timestamp": 1546527600000,
"date": "2019-01-04 00:00:00",
"chg_net": -150,
"chg_rate": -0.4,
"open": 37450,
"low": 36850,
"high": 37600,
"close": 37450,
"volume": 14108958,
"mdate": "2019-01-04",
"mtime": "00:00:00"
},
{
"timestamp": 1546786800000,
"date": "2019-01-07 00:00:00",
"chg_net": 1300,
"chg_rate": 3.47,
"open": 38000,
"low": 37800,
"high": 38900,
"close": 38750,
"volume": 12748997,
"mdate": "2019-01-07",
"mtime": "00:00:00"
},
{
"timestamp": 1546873200000,
"date": "2019-01-08 00:00:00",
"chg_net": -650,
"chg_rate": -1.68,
"open": 38000,
"low": 37950,
"high": 39200,
"close": 38100,
"volume": 12756554,
"mdate": "2019-01-08",
"mtime": "00:00:00"
},
{
"timestamp": 1546959600000,
"date": "2019-01-09 00:00:00",
"chg_net": 1500,
"chg_rate": 3.94,
"open": 38650,
"low": 38300,
"high": 39600,
"close": 39600,
"volume": 17452708,
"mdate": "2019-01-09",
"mtime": "00:00:00"
},
{
"timestamp": 1547046000000,
"date": "2019-01-10 00:00:00",
"chg_net": 200,
"chg_rate": 0.51,
"open": 40000,
"low": 39600,
"high": 40150,
"close": 39800,
"volume": 14731699,
"mdate": "2019-01-10",
"mtime": "00:00:00"
},
{
"timestamp": 1547132400000,
"date": "2019-01-11 00:00:00",
"chg_net": 700,
"chg_rate": 1.76,
"open": 40350,
"low": 39950,
"high": 40550,
"close": 40500,
"volume": 11661063,
"mdate": "2019-01-11",
"mtime": "00:00:00"
},
{
"timestamp": 1547391600000,
"date": "2019-01-14 00:00:00",
"chg_net": -450,
"chg_rate": -1.11,
"open": 40450,
"low": 39850,
"high": 40700,
"close": 40050,
"volume": 11984996,
"mdate": "2019-01-14",
"mtime": "00:00:00"
},
{
"timestamp": 1547478000000,
"date": "2019-01-15 00:00:00",
"chg_net": 1050,
"chg_rate": 2.62,
"open": 40050,
"low": 39850,
"high": 41100,
"close": 41100,
"volume": 11492756,
"mdate": "2019-01-15",
"mtime": "00:00:00"
},
{
"timestamp": 1547564400000,
"date": "2019-01-16 00:00:00",
"chg_net": 350,
"chg_rate": 0.85,
"open": 41150,
"low": 40700,
"high": 41450,
"close": 41450,
"volume": 8491595,
"mdate": "2019-01-16",
"mtime": "00:00:00"
},
{
"timestamp": 1547650800000,
"date": "2019-01-17 00:00:00",
"chg_net": 500,
"chg_rate": 1.21,
"open": 41700,
"low": 41450,
"high": 42100,
"close": 41950,
"volume": 11736903,
"mdate": "2019-01-17",
"mtime": "00:00:00"
},
{
"timestamp": 1547996400000,
"date": "2019-01-21 00:00:00",
"chg_net": 450,
"chg_rate": 1.06,
"open": 42700,
"low": 41900,
"high": 42750,
"close": 42750,
"volume": 11355701,
"mdate": "2019-01-21",
"mtime": "00:00:00"
},
{
"timestamp": 1548082800000,
"date": "2019-01-22 00:00:00",
"chg_net": -600,
"chg_rate": -1.4,
"open": 42750,
"low": 41850,
"high": 42850,
"close": 42150,
"volume": 9964356,
"mdate": "2019-01-22",
"mtime": "00:00:00"
},
{
"timestamp": 1548169200000,
"date": "2019-01-23 00:00:00",
"chg_net": -150,
"chg_rate": -0.36,
"open": 41350,
"low": 41350,
"high": 42250,
"close": 42000,
"volume": 11071079,
"mdate": "2019-01-23",
"mtime": "00:00:00"
},
{
"timestamp": 1548255600000,
"date": "2019-01-24 00:00:00",
"chg_net": 1050,
"chg_rate": 2.5,
"open": 43050,
"low": 42350,
"high": 43100,
"close": 43050,
"volume": 14747623,
"mdate": "2019-01-24",
"mtime": "00:00:00"
},
{
"timestamp": 1548342000000,
"date": "2019-01-25 00:00:00",
"chg_net": 1700,
"chg_rate": 3.95,
"open": 44300,
"low": 43750,
"high": 44750,
"close": 44750,
"volume": 22789395,
"mdate": "2019-01-25",
"mtime": "00:00:00"
},
{
"timestamp": 1548601200000,
"date": "2019-01-28 00:00:00",
"chg_net": 300,
"chg_rate": 0.67,
"open": 45000,
"low": 44600,
"high": 45500,
"close": 45050,
"volume": 17998914,
"mdate": "2019-01-28",
"mtime": "00:00:00"
},
{
"timestamp": 1548687600000,
"date": "2019-01-29 00:00:00",
"chg_net": 450,
"chg_rate": 1,
"open": 45050,
"low": 44350,
"high": 45500,
"close": 45500,
"volume": 16215017,
"mdate": "2019-01-29",
"mtime": "00:00:00"
},
{
"timestamp": 1548774000000,
"date": "2019-01-30 00:00:00",
"chg_net": 900,
"chg_rate": 1.98,
"open": 44800,
"low": 44800,
"high": 46400,
"close": 46400,
"volume": 17505980,
"mdate": "2019-01-30",
"mtime": "00:00:00"
},
{
"timestamp": 1548860400000,
"date": "2019-01-31 00:00:00",
"chg_net": -250,
"chg_rate": -0.54,
"open": 46650,
"low": 46150,
"high": 47050,
"close": 46150,
"volume": 21621145,
"mdate": "2019-01-31",
"mtime": "00:00:00"
},
{
"timestamp": 1548946800000,
"date": "2019-02-01 00:00:00",
"chg_net": 200,
"chg_rate": 0.43,
"open": 46650,
"low": 46250,
"high": 46950,
"close": 46350,
"volume": 13832454,
"mdate": "2019-02-01",
"mtime": "00:00:00"
},
{
"timestamp": 1549465200000,
"date": "2019-02-07 00:00:00",
"chg_net": -150,
"chg_rate": -0.32,
"open": 46800,
"low": 46200,
"high": 47100,
"close": 46200,
"volume": 15872001,
"mdate": "2019-02-07",
"mtime": "00:00:00"
},
{
"timestamp": 1549551600000,
"date": "2019-02-08 00:00:00",
"chg_net": -1400,
"chg_rate": -3.03,
"open": 45700,
"low": 44650,
"high": 45700,
"close": 44800,
"volume": 12689196,
"mdate": "2019-02-08",
"mtime": "00:00:00"
},
{
"timestamp": 1549810800000,
"date": "2019-02-11 00:00:00",
"chg_net": 200,
"chg_rate": 0.45,
"open": 44500,
"low": 44250,
"high": 45000,
"close": 45000,
"volume": 11125044,
"mdate": "2019-02-11",
"mtime": "00:00:00"
},
{
"timestamp": 1549897200000,
"date": "2019-02-12 00:00:00",
"chg_net": 1050,
"chg_rate": 2.33,
"open": 44650,
"low": 44650,
"high": 46250,
"close": 46050,
"volume": 13184367,
"mdate": "2019-02-12",
"mtime": "00:00:00"
},
{
"timestamp": 1549983600000,
"date": "2019-02-13 00:00:00",
"chg_net": 150,
"chg_rate": 0.33,
"open": 46400,
"low": 46000,
"high": 46700,
"close": 46200,
"volume": 11299738,
"mdate": "2019-02-13",
"mtime": "00:00:00"
},
{
"timestamp": 1550070000000,
"date": "2019-02-14 00:00:00",
"chg_net": 1300,
"chg_rate": 2.81,
"open": 46600,
"low": 46150,
"high": 47500,
"close": 47500,
"volume": 17259341,
"mdate": "2019-02-14",
"mtime": "00:00:00"
},
{
"timestamp": 1550156400000,
"date": "2019-02-15 00:00:00",
"chg_net": -1450,
"chg_rate": -3.05,
"open": 46750,
"low": 45650,
"high": 46850,
"close": 46050,
"volume": 10554643,
"mdate": "2019-02-15",
"mtime": "00:00:00"
},
{
"timestamp": 1550502000000,
"date": "2019-02-19 00:00:00",
"chg_net": -250,
"chg_rate": -0.54,
"open": 45850,
"low": 45450,
"high": 46150,
"close": 45950,
"volume": 6741395,
"mdate": "2019-02-19",
"mtime": "00:00:00"
},
{
"timestamp": 1550588400000,
"date": "2019-02-20 00:00:00",
"chg_net": 950,
"chg_rate": 2.07,
"open": 46750,
"low": 46500,
"high": 47100,
"close": 46900,
"volume": 11506720,
"mdate": "2019-02-20",
"mtime": "00:00:00"
},
{
"timestamp": 1550674800000,
"date": "2019-02-21 00:00:00",
"chg_net": 50,
"chg_rate": 0.11,
"open": 46500,
"low": 46200,
"high": 47200,
"close": 46950,
"volume": 8694009,
"mdate": "2019-02-21",
"mtime": "00:00:00"
},
{
"timestamp": 1550761200000,
"date": "2019-02-22 00:00:00",
"chg_net": 200,
"chg_rate": 0.43,
"open": 46500,
"low": 46450,
"high": 47150,
"close": 47150,
"volume": 6895772,
"mdate": "2019-02-22",
"mtime": "00:00:00"
},
{
"timestamp": 1551020400000,
"date": "2019-02-25 00:00:00",
"chg_net": 200,
"chg_rate": 0.42,
"open": 47400,
"low": 47050,
"high": 47550,
"close": 47350,
"volume": 7484716,
"mdate": "2019-02-25",
"mtime": "00:00:00"
},
{
"timestamp": 1551106800000,
"date": "2019-02-26 00:00:00",
"chg_net": -600,
"chg_rate": -1.27,
"open": 47350,
"low": 46500,
"high": 47450,
"close": 46750,
"volume": 7985547,
"mdate": "2019-02-26",
"mtime": "00:00:00"
},
{
"timestamp": 1551193200000,
"date": "2019-02-27 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 47000,
"low": 46750,
"high": 47250,
"close": 46750,
"volume": 8045211,
"mdate": "2019-02-27",
"mtime": "00:00:00"
},
{
"timestamp": 1551625200000,
"date": "2019-03-04 00:00:00",
"chg_net": -250,
"chg_rate": -0.55,
"open": 46000,
"low": 44800,
"high": 46100,
"close": 44850,
"volume": 12926539,
"mdate": "2019-03-04",
"mtime": "00:00:00"
},
{
"timestamp": 1551798000000,
"date": "2019-03-06 00:00:00",
"chg_net": -250,
"chg_rate": -0.56,
"open": 44000,
"low": 43700,
"high": 44300,
"close": 44000,
"volume": 10202544,
"mdate": "2019-03-06",
"mtime": "00:00:00"
},
{
"timestamp": 1551970800000,
"date": "2019-03-08 00:00:00",
"chg_net": -650,
"chg_rate": -1.46,
"open": 44450,
"low": 43800,
"high": 44800,
"close": 43800,
"volume": 7729069,
"mdate": "2019-03-08",
"mtime": "00:00:00"
},
{
"timestamp": 1552230000000,
"date": "2019-03-11 00:00:00",
"chg_net": -150,
"chg_rate": -0.34,
"open": 44400,
"low": 43650,
"high": 44450,
"close": 43650,
"volume": 10717408,
"mdate": "2019-03-11",
"mtime": "00:00:00"
},
{
"timestamp": 1552316400000,
"date": "2019-03-12 00:00:00",
"chg_net": 1000,
"chg_rate": 2.29,
"open": 44300,
"low": 44150,
"high": 44950,
"close": 44650,
"volume": 11431977,
"mdate": "2019-03-12",
"mtime": "00:00:00"
},
{
"timestamp": 1552402800000,
"date": "2019-03-13 00:00:00",
"chg_net": -800,
"chg_rate": -1.79,
"open": 44250,
"low": 43700,
"high": 44450,
"close": 43850,
"volume": 8108343,
"mdate": "2019-03-13",
"mtime": "00:00:00"
},
{
"timestamp": 1552489200000,
"date": "2019-03-14 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 43700,
"low": 43550,
"high": 44300,
"close": 43850,
"volume": 18039161,
"mdate": "2019-03-14",
"mtime": "00:00:00"
},
{
"timestamp": 1552575600000,
"date": "2019-03-15 00:00:00",
"chg_net": 350,
"chg_rate": 0.8,
"open": 43800,
"low": 43700,
"high": 44250,
"close": 44200,
"volume": 16814163,
"mdate": "2019-03-15",
"mtime": "00:00:00"
},
{
"timestamp": 1552834800000,
"date": "2019-03-18 00:00:00",
"chg_net": -500,
"chg_rate": -1.13,
"open": 43950,
"low": 43450,
"high": 44150,
"close": 43700,
"volume": 8188876,
"mdate": "2019-03-18",
"mtime": "00:00:00"
},
{
"timestamp": 1552921200000,
"date": "2019-03-19 00:00:00",
"chg_net": 200,
"chg_rate": 0.46,
"open": 43750,
"low": 43550,
"high": 43900,
"close": 43900,
"volume": 7609563,
"mdate": "2019-03-19",
"mtime": "00:00:00"
},
{
"timestamp": 1553007600000,
"date": "2019-03-20 00:00:00",
"chg_net": 150,
"chg_rate": 0.34,
"open": 43800,
"low": 43100,
"high": 44200,
"close": 44050,
"volume": 9846242,
"mdate": "2019-03-20",
"mtime": "00:00:00"
},
{
"timestamp": 1553094000000,
"date": "2019-03-21 00:00:00",
"chg_net": 1800,
"chg_rate": 4.09,
"open": 44600,
"low": 44050,
"high": 46250,
"close": 45850,
"volume": 21138016,
"mdate": "2019-03-21",
"mtime": "00:00:00"
},
{
"timestamp": 1553180400000,
"date": "2019-03-22 00:00:00",
"chg_net": 700,
"chg_rate": 1.53,
"open": 46850,
"low": 46250,
"high": 47000,
"close": 46550,
"volume": 12535911,
"mdate": "2019-03-22",
"mtime": "00:00:00"
},
{
"timestamp": 1553439600000,
"date": "2019-03-25 00:00:00",
"chg_net": -1050,
"chg_rate": -2.26,
"open": 45300,
"low": 44800,
"high": 45650,
"close": 45500,
"volume": 8699728,
"mdate": "2019-03-25",
"mtime": "00:00:00"
},
{
"timestamp": 1553526000000,
"date": "2019-03-26 00:00:00",
"chg_net": -250,
"chg_rate": -0.55,
"open": 45500,
"low": 44900,
"high": 45700,
"close": 45250,
"volume": 9729811,
"mdate": "2019-03-26",
"mtime": "00:00:00"
},
{
"timestamp": 1553612400000,
"date": "2019-03-27 00:00:00",
"chg_net": 100,
"chg_rate": 0.22,
"open": 44750,
"low": 44250,
"high": 45600,
"close": 45350,
"volume": 9568081,
"mdate": "2019-03-27",
"mtime": "00:00:00"
},
{
"timestamp": 1553698800000,
"date": "2019-03-28 00:00:00",
"chg_net": -500,
"chg_rate": -1.1,
"open": 44950,
"low": 44300,
"high": 45200,
"close": 44850,
"volume": 6821306,
"mdate": "2019-03-28",
"mtime": "00:00:00"
},
{
"timestamp": 1553785200000,
"date": "2019-03-29 00:00:00",
"chg_net": -200,
"chg_rate": -0.45,
"open": 44500,
"low": 44200,
"high": 44900,
"close": 44650,
"volume": 11491713,
"mdate": "2019-03-29",
"mtime": "00:00:00"
},
{
"timestamp": 1554044400000,
"date": "2019-04-01 00:00:00",
"chg_net": 400,
"chg_rate": 0.9,
"open": 45200,
"low": 44850,
"high": 45450,
"close": 45050,
"volume": 7362129,
"mdate": "2019-04-01",
"mtime": "00:00:00"
},
{
"timestamp": 1554130800000,
"date": "2019-04-02 00:00:00",
"chg_net": 700,
"chg_rate": 1.55,
"open": 45550,
"low": 45350,
"high": 46100,
"close": 45750,
"volume": 9480688,
"mdate": "2019-04-02",
"mtime": "00:00:00"
},
{
"timestamp": 1554217200000,
"date": "2019-04-03 00:00:00",
"chg_net": 850,
"chg_rate": 1.86,
"open": 46750,
"low": 45800,
"high": 46750,
"close": 46600,
"volume": 12436570,
"mdate": "2019-04-03",
"mtime": "00:00:00"
},
{
"timestamp": 1554303600000,
"date": "2019-04-04 00:00:00",
"chg_net": 350,
"chg_rate": 0.75,
"open": 46150,
"low": 46150,
"high": 47100,
"close": 46950,
"volume": 12650168,
"mdate": "2019-04-04",
"mtime": "00:00:00"
},
{
"timestamp": 1554390000000,
"date": "2019-04-05 00:00:00",
"chg_net": -100,
"chg_rate": -0.21,
"open": 46950,
"low": 46600,
"high": 47550,
"close": 46850,
"volume": 8546339,
"mdate": "2019-04-05",
"mtime": "00:00:00"
},
{
"timestamp": 1554649200000,
"date": "2019-04-08 00:00:00",
"chg_net": -200,
"chg_rate": -0.43,
"open": 47250,
"low": 46150,
"high": 47250,
"close": 46650,
"volume": 8507909,
"mdate": "2019-04-08",
"mtime": "00:00:00"
},
{
"timestamp": 1554735600000,
"date": "2019-04-09 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 46700,
"low": 46200,
"high": 46950,
"close": 46650,
"volume": 6878761,
"mdate": "2019-04-09",
"mtime": "00:00:00"
},
{
"timestamp": 1554822000000,
"date": "2019-04-10 00:00:00",
"chg_net": 50,
"chg_rate": 0.11,
"open": 46400,
"low": 46050,
"high": 46700,
"close": 46700,
"volume": 11883995,
"mdate": "2019-04-10",
"mtime": "00:00:00"
},
{
"timestamp": 1554908400000,
"date": "2019-04-11 00:00:00",
"chg_net": -450,
"chg_rate": -0.96,
"open": 46700,
"low": 46150,
"high": 46800,
"close": 46250,
"volume": 13697399,
"mdate": "2019-04-11",
"mtime": "00:00:00"
},
{
"timestamp": 1554994800000,
"date": "2019-04-12 00:00:00",
"chg_net": 600,
"chg_rate": 1.3,
"open": 46050,
"low": 46000,
"high": 46900,
"close": 46850,
"volume": 7668936,
"mdate": "2019-04-12",
"mtime": "00:00:00"
},
{
"timestamp": 1555254000000,
"date": "2019-04-15 00:00:00",
"chg_net": 200,
"chg_rate": 0.43,
"open": 47150,
"low": 47000,
"high": 47500,
"close": 47050,
"volume": 8733019,
"mdate": "2019-04-15",
"mtime": "00:00:00"
},
{
"timestamp": 1555340400000,
"date": "2019-04-16 00:00:00",
"chg_net": 200,
"chg_rate": 0.43,
"open": 47400,
"low": 46800,
"high": 47400,
"close": 47250,
"volume": 7730881,
"mdate": "2019-04-16",
"mtime": "00:00:00"
},
{
"timestamp": 1555426800000,
"date": "2019-04-17 00:00:00",
"chg_net": -200,
"chg_rate": -0.42,
"open": 47300,
"low": 47000,
"high": 47600,
"close": 47050,
"volume": 5513658,
"mdate": "2019-04-17",
"mtime": "00:00:00"
},
{
"timestamp": 1555513200000,
"date": "2019-04-18 00:00:00",
"chg_net": -1450,
"chg_rate": -3.08,
"open": 47200,
"low": 45500,
"high": 47250,
"close": 45600,
"volume": 12808747,
"mdate": "2019-04-18",
"mtime": "00:00:00"
},
{
"timestamp": 1555599600000,
"date": "2019-04-19 00:00:00",
"chg_net": -300,
"chg_rate": -0.66,
"open": 45750,
"low": 45250,
"high": 46000,
"close": 45300,
"volume": 8479710,
"mdate": "2019-04-19",
"mtime": "00:00:00"
},
{
"timestamp": 1555858800000,
"date": "2019-04-22 00:00:00",
"chg_net": 50,
"chg_rate": 0.11,
"open": 45400,
"low": 45100,
"high": 45900,
"close": 45350,
"volume": 6006957,
"mdate": "2019-04-22",
"mtime": "00:00:00"
},
{
"timestamp": 1555945200000,
"date": "2019-04-23 00:00:00",
"chg_net": -150,
"chg_rate": -0.33,
"open": 45050,
"low": 45000,
"high": 45500,
"close": 45200,
"volume": 6920566,
"mdate": "2019-04-23",
"mtime": "00:00:00"
},
{
"timestamp": 1556031600000,
"date": "2019-04-24 00:00:00",
"chg_net": -450,
"chg_rate": -1,
"open": 45400,
"low": 44150,
"high": 45650,
"close": 44750,
"volume": 13299267,
"mdate": "2019-04-24",
"mtime": "00:00:00"
},
{
"timestamp": 1556118000000,
"date": "2019-04-25 00:00:00",
"chg_net": -100,
"chg_rate": -0.22,
"open": 44250,
"low": 44100,
"high": 45000,
"close": 44650,
"volume": 10868965,
"mdate": "2019-04-25",
"mtime": "00:00:00"
},
{
"timestamp": 1556204400000,
"date": "2019-04-26 00:00:00",
"chg_net": 200,
"chg_rate": 0.45,
"open": 44200,
"low": 43800,
"high": 45000,
"close": 44850,
"volume": 9739982,
"mdate": "2019-04-26",
"mtime": "00:00:00"
},
{
"timestamp": 1556463600000,
"date": "2019-04-29 00:00:00",
"chg_net": 1300,
"chg_rate": 2.9,
"open": 45150,
"low": 45100,
"high": 46150,
"close": 46150,
"volume": 8777517,
"mdate": "2019-04-29",
"mtime": "00:00:00"
},
{
"timestamp": 1556550000000,
"date": "2019-04-30 00:00:00",
"chg_net": -300,
"chg_rate": -0.65,
"open": 46000,
"low": 45350,
"high": 46300,
"close": 45850,
"volume": 11121273,
"mdate": "2019-04-30",
"mtime": "00:00:00"
},
{
"timestamp": 1556722800000,
"date": "2019-05-02 00:00:00",
"chg_net": 50,
"chg_rate": 0.11,
"open": 45500,
"low": 45400,
"high": 46150,
"close": 45900,
"volume": 8625126,
"mdate": "2019-05-02",
"mtime": "00:00:00"
},
{
"timestamp": 1556809200000,
"date": "2019-05-03 00:00:00",
"chg_net": -600,
"chg_rate": -1.31,
"open": 45900,
"low": 45300,
"high": 46050,
"close": 45300,
"volume": 6562916,
"mdate": "2019-05-03",
"mtime": "00:00:00"
},
{
"timestamp": 1557154800000,
"date": "2019-05-07 00:00:00",
"chg_net": -450,
"chg_rate": -0.99,
"open": 45250,
"low": 44400,
"high": 45300,
"close": 44850,
"volume": 12014907,
"mdate": "2019-05-07",
"mtime": "00:00:00"
},
{
"timestamp": 1557241200000,
"date": "2019-05-08 00:00:00",
"chg_net": -600,
"chg_rate": -1.34,
"open": 44300,
"low": 44200,
"high": 44850,
"close": 44250,
"volume": 10398754,
"mdate": "2019-05-08",
"mtime": "00:00:00"
},
{
"timestamp": 1557327600000,
"date": "2019-05-09 00:00:00",
"chg_net": -1800,
"chg_rate": -4.07,
"open": 43900,
"low": 42450,
"high": 44250,
"close": 42450,
"volume": 23029718,
"mdate": "2019-05-09",
"mtime": "00:00:00"
},
{
"timestamp": 1557414000000,
"date": "2019-05-10 00:00:00",
"chg_net": 450,
"chg_rate": 1.06,
"open": 42600,
"low": 42450,
"high": 43450,
"close": 42900,
"volume": 14579512,
"mdate": "2019-05-10",
"mtime": "00:00:00"
},
{
"timestamp": 1557673200000,
"date": "2019-05-13 00:00:00",
"chg_net": -250,
"chg_rate": -0.58,
"open": 42500,
"low": 42350,
"high": 43200,
"close": 42650,
"volume": 7635079,
"mdate": "2019-05-13",
"mtime": "00:00:00"
},
{
"timestamp": 1557759600000,
"date": "2019-05-14 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 41300,
"low": 41300,
"high": 43100,
"close": 42650,
"volume": 11563730,
"mdate": "2019-05-14",
"mtime": "00:00:00"
},
{
"timestamp": 1557846000000,
"date": "2019-05-15 00:00:00",
"chg_net": -100,
"chg_rate": -0.23,
"open": 42700,
"low": 42550,
"high": 43050,
"close": 42550,
"volume": 7670185,
"mdate": "2019-05-15",
"mtime": "00:00:00"
},
{
"timestamp": 1557932400000,
"date": "2019-05-16 00:00:00",
"chg_net": -1000,
"chg_rate": -2.35,
"open": 42350,
"low": 41350,
"high": 42400,
"close": 41550,
"volume": 13687828,
"mdate": "2019-05-16",
"mtime": "00:00:00"
},
{
"timestamp": 1558018800000,
"date": "2019-05-17 00:00:00",
"chg_net": -350,
"chg_rate": -0.84,
"open": 41950,
"low": 40850,
"high": 42050,
"close": 41200,
"volume": 13357951,
"mdate": "2019-05-17",
"mtime": "00:00:00"
},
{
"timestamp": 1558278000000,
"date": "2019-05-20 00:00:00",
"chg_net": 800,
"chg_rate": 1.94,
"open": 41650,
"low": 41550,
"high": 42100,
"close": 42000,
"volume": 15752397,
"mdate": "2019-05-20",
"mtime": "00:00:00"
},
{
"timestamp": 1558364400000,
"date": "2019-05-21 00:00:00",
"chg_net": 1150,
"chg_rate": 2.74,
"open": 42600,
"low": 42350,
"high": 43950,
"close": 43150,
"volume": 18812133,
"mdate": "2019-05-21",
"mtime": "00:00:00"
},
{
"timestamp": 1558450800000,
"date": "2019-05-22 00:00:00",
"chg_net": 350,
"chg_rate": 0.81,
"open": 43700,
"low": 42400,
"high": 43800,
"close": 43500,
"volume": 11033339,
"mdate": "2019-05-22",
"mtime": "00:00:00"
},
{
"timestamp": 1558537200000,
"date": "2019-05-23 00:00:00",
"chg_net": 350,
"chg_rate": 0.8,
"open": 43900,
"low": 43250,
"high": 44000,
"close": 43850,
"volume": 12259006,
"mdate": "2019-05-23",
"mtime": "00:00:00"
},
{
"timestamp": 1558623600000,
"date": "2019-05-24 00:00:00",
"chg_net": -1150,
"chg_rate": -2.62,
"open": 43800,
"low": 42400,
"high": 43800,
"close": 42700,
"volume": 13966305,
"mdate": "2019-05-24",
"mtime": "00:00:00"
},
{
"timestamp": 1558882800000,
"date": "2019-05-27 00:00:00",
"chg_net": -50,
"chg_rate": -0.12,
"open": 42500,
"low": 42350,
"high": 43000,
"close": 42650,
"volume": 8066669,
"mdate": "2019-05-27",
"mtime": "00:00:00"
},
{
"timestamp": 1558969200000,
"date": "2019-05-28 00:00:00",
"chg_net": -100,
"chg_rate": -0.23,
"open": 42550,
"low": 42150,
"high": 42950,
"close": 42550,
"volume": 24506881,
"mdate": "2019-05-28",
"mtime": "00:00:00"
},
{
"timestamp": 1559055600000,
"date": "2019-05-29 00:00:00",
"chg_net": -750,
"chg_rate": -1.76,
"open": 41850,
"low": 41300,
"high": 42100,
"close": 41800,
"volume": 14930618,
"mdate": "2019-05-29",
"mtime": "00:00:00"
},
{
"timestamp": 1559142000000,
"date": "2019-05-30 00:00:00",
"chg_net": 750,
"chg_rate": 1.79,
"open": 42200,
"low": 42150,
"high": 42700,
"close": 42550,
"volume": 11766018,
"mdate": "2019-05-30",
"mtime": "00:00:00"
},
{
"timestamp": 1559228400000,
"date": "2019-05-31 00:00:00",
"chg_net": -50,
"chg_rate": -0.12,
"open": 42600,
"low": 42150,
"high": 42800,
"close": 42500,
"volume": 11365999,
"mdate": "2019-05-31",
"mtime": "00:00:00"
},
{
"timestamp": 1559487600000,
"date": "2019-06-03 00:00:00",
"chg_net": 1300,
"chg_rate": 3.06,
"open": 42950,
"low": 42500,
"high": 43900,
"close": 43800,
"volume": 15466580,
"mdate": "2019-06-03",
"mtime": "00:00:00"
},
{
"timestamp": 1559574000000,
"date": "2019-06-04 00:00:00",
"chg_net": -350,
"chg_rate": -0.8,
"open": 43400,
"low": 43000,
"high": 43700,
"close": 43450,
"volume": 9913497,
"mdate": "2019-06-04",
"mtime": "00:00:00"
},
{
"timestamp": 1559660400000,
"date": "2019-06-05 00:00:00",
"chg_net": 450,
"chg_rate": 1.04,
"open": 44050,
"low": 43700,
"high": 44200,
"close": 43900,
"volume": 12464135,
"mdate": "2019-06-05",
"mtime": "00:00:00"
},
{
"timestamp": 1559833200000,
"date": "2019-06-07 00:00:00",
"chg_net": 300,
"chg_rate": 0.68,
"open": 43600,
"low": 43450,
"high": 44350,
"close": 44200,
"volume": 11683682,
"mdate": "2019-06-07",
"mtime": "00:00:00"
},
{
"timestamp": 1560092400000,
"date": "2019-06-10 00:00:00",
"chg_net": 600,
"chg_rate": 1.36,
"open": 44300,
"low": 44050,
"high": 44850,
"close": 44800,
"volume": 8951664,
"mdate": "2019-06-10",
"mtime": "00:00:00"
},
{
"timestamp": 1560178800000,
"date": "2019-06-11 00:00:00",
"chg_net": 50,
"chg_rate": 0.11,
"open": 44800,
"low": 44550,
"high": 45000,
"close": 44850,
"volume": 6664872,
"mdate": "2019-06-11",
"mtime": "00:00:00"
},
{
"timestamp": 1560351600000,
"date": "2019-06-13 00:00:00",
"chg_net": -850,
"chg_rate": -1.91,
"open": 44200,
"low": 43400,
"high": 44400,
"close": 43750,
"volume": 16906541,
"mdate": "2019-06-13",
"mtime": "00:00:00"
},
{
"timestamp": 1560438000000,
"date": "2019-06-14 00:00:00",
"chg_net": 250,
"chg_rate": 0.57,
"open": 43750,
"low": 43300,
"high": 44150,
"close": 44000,
"volume": 9322873,
"mdate": "2019-06-14",
"mtime": "00:00:00"
},
{
"timestamp": 1560697200000,
"date": "2019-06-17 00:00:00",
"chg_net": -100,
"chg_rate": -0.23,
"open": 43750,
"low": 43400,
"high": 44050,
"close": 43900,
"volume": 11890424,
"mdate": "2019-06-17",
"mtime": "00:00:00"
},
{
"timestamp": 1560783600000,
"date": "2019-06-18 00:00:00",
"chg_net": 450,
"chg_rate": 1.03,
"open": 43750,
"low": 43650,
"high": 44500,
"close": 44350,
"volume": 7994928,
"mdate": "2019-06-18",
"mtime": "00:00:00"
},
{
"timestamp": 1560870000000,
"date": "2019-06-19 00:00:00",
"chg_net": 1000,
"chg_rate": 2.25,
"open": 45450,
"low": 45000,
"high": 45450,
"close": 45350,
"volume": 10417690,
"mdate": "2019-06-19",
"mtime": "00:00:00"
},
{
"timestamp": 1560956400000,
"date": "2019-06-20 00:00:00",
"chg_net": 150,
"chg_rate": 0.33,
"open": 44850,
"low": 44850,
"high": 45500,
"close": 45500,
"volume": 7147785,
"mdate": "2019-06-20",
"mtime": "00:00:00"
},
{
"timestamp": 1561042800000,
"date": "2019-06-21 00:00:00",
"chg_net": 200,
"chg_rate": 0.44,
"open": 45750,
"low": 45200,
"high": 45800,
"close": 45700,
"volume": 9454913,
"mdate": "2019-06-21",
"mtime": "00:00:00"
},
{
"timestamp": 1561302000000,
"date": "2019-06-24 00:00:00",
"chg_net": -200,
"chg_rate": -0.44,
"open": 45200,
"low": 45200,
"high": 45800,
"close": 45500,
"volume": 6085066,
"mdate": "2019-06-24",
"mtime": "00:00:00"
},
{
"timestamp": 1561388400000,
"date": "2019-06-25 00:00:00",
"chg_net": 100,
"chg_rate": 0.22,
"open": 45200,
"low": 45200,
"high": 45800,
"close": 45600,
"volume": 7076774,
"mdate": "2019-06-25",
"mtime": "00:00:00"
},
{
"timestamp": 1561474800000,
"date": "2019-06-26 00:00:00",
"chg_net": 100,
"chg_rate": 0.22,
"open": 45800,
"low": 45600,
"high": 46000,
"close": 45700,
"volume": 9226097,
"mdate": "2019-06-26",
"mtime": "00:00:00"
},
{
"timestamp": 1561561200000,
"date": "2019-06-27 00:00:00",
"chg_net": 800,
"chg_rate": 1.75,
"open": 46000,
"low": 45750,
"high": 46600,
"close": 46500,
"volume": 12603534,
"mdate": "2019-06-27",
"mtime": "00:00:00"
},
{
"timestamp": 1561647600000,
"date": "2019-06-28 00:00:00",
"chg_net": 500,
"chg_rate": 1.08,
"open": 47000,
"low": 46700,
"high": 47000,
"close": 47000,
"volume": 12949231,
"mdate": "2019-06-28",
"mtime": "00:00:00"
},
{
"timestamp": 1561906800000,
"date": "2019-07-01 00:00:00",
"chg_net": -400,
"chg_rate": -0.85,
"open": 47350,
"low": 46250,
"high": 47400,
"close": 46600,
"volume": 11383522,
"mdate": "2019-07-01",
"mtime": "00:00:00"
},
{
"timestamp": 1561993200000,
"date": "2019-07-02 00:00:00",
"chg_net": -350,
"chg_rate": -0.75,
"open": 46200,
"low": 45850,
"high": 46900,
"close": 46250,
"volume": 8463073,
"mdate": "2019-07-02",
"mtime": "00:00:00"
},
{
"timestamp": 1562079600000,
"date": "2019-07-03 00:00:00",
"chg_net": -850,
"chg_rate": -1.84,
"open": 45750,
"low": 45200,
"high": 46350,
"close": 45400,
"volume": 9669368,
"mdate": "2019-07-03",
"mtime": "00:00:00"
},
{
"timestamp": 1562166000000,
"date": "2019-07-04 00:00:00",
"chg_net": 600,
"chg_rate": 1.32,
"open": 45250,
"low": 45250,
"high": 46200,
"close": 46000,
"volume": 6365573,
"mdate": "2019-07-04",
"mtime": "00:00:00"
},
{
"timestamp": 1562252400000,
"date": "2019-07-05 00:00:00",
"chg_net": -350,
"chg_rate": -0.76,
"open": 45950,
"low": 45250,
"high": 45950,
"close": 45650,
"volume": 7235395,
"mdate": "2019-07-05",
"mtime": "00:00:00"
},
{
"timestamp": 1562511600000,
"date": "2019-07-08 00:00:00",
"chg_net": -1250,
"chg_rate": -2.74,
"open": 44750,
"low": 44350,
"high": 44800,
"close": 44400,
"volume": 7823843,
"mdate": "2019-07-08",
"mtime": "00:00:00"
},
{
"timestamp": 1562598000000,
"date": "2019-07-09 00:00:00",
"chg_net": 700,
"chg_rate": 1.58,
"open": 44850,
"low": 44700,
"high": 45450,
"close": 45100,
"volume": 7646421,
"mdate": "2019-07-09",
"mtime": "00:00:00"
},
{
"timestamp": 1562684400000,
"date": "2019-07-10 00:00:00",
"chg_net": 450,
"chg_rate": 1,
"open": 45550,
"low": 45500,
"high": 46150,
"close": 45550,
"volume": 9253930,
"mdate": "2019-07-10",
"mtime": "00:00:00"
},
{
"timestamp": 1562770800000,
"date": "2019-07-11 00:00:00",
"chg_net": 650,
"chg_rate": 1.43,
"open": 46350,
"low": 46150,
"high": 46550,
"close": 46200,
"volume": 10989751,
"mdate": "2019-07-11",
"mtime": "00:00:00"
},
{
"timestamp": 1562857200000,
"date": "2019-07-12 00:00:00",
"chg_net": 100,
"chg_rate": 0.22,
"open": 46350,
"low": 45800,
"high": 46400,
"close": 46300,
"volume": 5245804,
"mdate": "2019-07-12",
"mtime": "00:00:00"
},
{
"timestamp": 1563116400000,
"date": "2019-07-15 00:00:00",
"chg_net": 150,
"chg_rate": 0.32,
"open": 45950,
"low": 45750,
"high": 46650,
"close": 46450,
"volume": 4717226,
"mdate": "2019-07-15",
"mtime": "00:00:00"
},
{
"timestamp": 1563202800000,
"date": "2019-07-16 00:00:00",
"chg_net": 400,
"chg_rate": 0.86,
"open": 46450,
"low": 46300,
"high": 46850,
"close": 46850,
"volume": 7407824,
"mdate": "2019-07-16",
"mtime": "00:00:00"
},
{
"timestamp": 1563289200000,
"date": "2019-07-17 00:00:00",
"chg_net": -800,
"chg_rate": -1.71,
"open": 46150,
"low": 45950,
"high": 46350,
"close": 46050,
"volume": 5216602,
"mdate": "2019-07-17",
"mtime": "00:00:00"
},
{
"timestamp": 1563375600000,
"date": "2019-07-18 00:00:00",
"chg_net": 50,
"chg_rate": 0.11,
"open": 46450,
"low": 45650,
"high": 46450,
"close": 46100,
"volume": 5143554,
"mdate": "2019-07-18",
"mtime": "00:00:00"
},
{
"timestamp": 1563462000000,
"date": "2019-07-19 00:00:00",
"chg_net": 700,
"chg_rate": 1.52,
"open": 46650,
"low": 46600,
"high": 46950,
"close": 46800,
"volume": 8819393,
"mdate": "2019-07-19",
"mtime": "00:00:00"
},
{
"timestamp": 1563721200000,
"date": "2019-07-22 00:00:00",
"chg_net": 400,
"chg_rate": 0.85,
"open": 46800,
"low": 46600,
"high": 47300,
"close": 47200,
"volume": 9009109,
"mdate": "2019-07-22",
"mtime": "00:00:00"
},
{
"timestamp": 1563807600000,
"date": "2019-07-23 00:00:00",
"chg_net": 100,
"chg_rate": 0.21,
"open": 47350,
"low": 47050,
"high": 47550,
"close": 47300,
"volume": 9061381,
"mdate": "2019-07-23",
"mtime": "00:00:00"
},
{
"timestamp": 1563980400000,
"date": "2019-07-25 00:00:00",
"chg_net": 800,
"chg_rate": 1.72,
"open": 47150,
"low": 46600,
"high": 47200,
"close": 47200,
"volume": 8408838,
"mdate": "2019-07-25",
"mtime": "00:00:00"
},
{
"timestamp": 1564066800000,
"date": "2019-07-26 00:00:00",
"chg_net": -50,
"chg_rate": -0.11,
"open": 46650,
"low": 46550,
"high": 47150,
"close": 47150,
"volume": 7873886,
"mdate": "2019-07-26",
"mtime": "00:00:00"
},
{
"timestamp": 1564326000000,
"date": "2019-07-29 00:00:00",
"chg_net": -1050,
"chg_rate": -2.23,
"open": 46800,
"low": 46000,
"high": 47050,
"close": 46100,
"volume": 6856846,
"mdate": "2019-07-29",
"mtime": "00:00:00"
},
{
"timestamp": 1564498800000,
"date": "2019-07-31 00:00:00",
"chg_net": -1200,
"chg_rate": -2.58,
"open": 46200,
"low": 45000,
"high": 46600,
"close": 45350,
"volume": 12872916,
"mdate": "2019-07-31",
"mtime": "00:00:00"
},
{
"timestamp": 1564585200000,
"date": "2019-08-01 00:00:00",
"chg_net": -150,
"chg_rate": -0.33,
"open": 44900,
"low": 44850,
"high": 45500,
"close": 45200,
"volume": 7811181,
"mdate": "2019-08-01",
"mtime": "00:00:00"
},
{
"timestamp": 1564671600000,
"date": "2019-08-02 00:00:00",
"chg_net": -250,
"chg_rate": -0.55,
"open": 44550,
"low": 44300,
"high": 45500,
"close": 44950,
"volume": 12151374,
"mdate": "2019-08-02",
"mtime": "00:00:00"
},
{
"timestamp": 1564930800000,
"date": "2019-08-05 00:00:00",
"chg_net": -1000,
"chg_rate": -2.22,
"open": 44350,
"low": 43600,
"high": 44600,
"close": 43950,
"volume": 14214086,
"mdate": "2019-08-05",
"mtime": "00:00:00"
},
{
"timestamp": 1565017200000,
"date": "2019-08-06 00:00:00",
"chg_net": -450,
"chg_rate": -1.02,
"open": 42500,
"low": 42500,
"high": 43800,
"close": 43500,
"volume": 15083824,
"mdate": "2019-08-06",
"mtime": "00:00:00"
},
{
"timestamp": 1565103600000,
"date": "2019-08-07 00:00:00",
"chg_net": -300,
"chg_rate": -0.69,
"open": 43600,
"low": 43100,
"high": 43900,
"close": 43200,
"volume": 10002533,
"mdate": "2019-08-07",
"mtime": "00:00:00"
},
{
"timestamp": 1565190000000,
"date": "2019-08-08 00:00:00",
"chg_net": -550,
"chg_rate": -1.27,
"open": 43250,
"low": 42650,
"high": 43500,
"close": 42650,
"volume": 16926881,
"mdate": "2019-08-08",
"mtime": "00:00:00"
},
{
"timestamp": 1565276400000,
"date": "2019-08-09 00:00:00",
"chg_net": 500,
"chg_rate": 1.17,
"open": 43250,
"low": 43050,
"high": 43350,
"close": 43150,
"volume": 9685147,
"mdate": "2019-08-09",
"mtime": "00:00:00"
},
{
"timestamp": 1565535600000,
"date": "2019-08-12 00:00:00",
"chg_net": 550,
"chg_rate": 1.27,
"open": 44000,
"low": 43550,
"high": 44000,
"close": 43700,
"volume": 8466169,
"mdate": "2019-08-12",
"mtime": "00:00:00"
},
{
"timestamp": 1565622000000,
"date": "2019-08-13 00:00:00",
"chg_net": -700,
"chg_rate": -1.6,
"open": 43500,
"low": 42950,
"high": 43500,
"close": 43000,
"volume": 7276979,
"mdate": "2019-08-13",
"mtime": "00:00:00"
},
{
"timestamp": 1565708400000,
"date": "2019-08-14 00:00:00",
"chg_net": 700,
"chg_rate": 1.63,
"open": 43900,
"low": 43500,
"high": 44250,
"close": 43700,
"volume": 8750135,
"mdate": "2019-08-14",
"mtime": "00:00:00"
},
{
"timestamp": 1565881200000,
"date": "2019-08-16 00:00:00",
"chg_net": 200,
"chg_rate": 0.46,
"open": 43800,
"low": 43300,
"high": 43900,
"close": 43900,
"volume": 9528115,
"mdate": "2019-08-16",
"mtime": "00:00:00"
},
{
"timestamp": 1566140400000,
"date": "2019-08-19 00:00:00",
"chg_net": -300,
"chg_rate": -0.68,
"open": 44350,
"low": 43500,
"high": 44350,
"close": 43600,
"volume": 6014218,
"mdate": "2019-08-19",
"mtime": "00:00:00"
},
{
"timestamp": 1566226800000,
"date": "2019-08-20 00:00:00",
"chg_net": 850,
"chg_rate": 1.95,
"open": 43950,
"low": 43550,
"high": 44600,
"close": 44450,
"volume": 8434205,
"mdate": "2019-08-20",
"mtime": "00:00:00"
},
{
"timestamp": 1566313200000,
"date": "2019-08-21 00:00:00",
"chg_net": 50,
"chg_rate": 0.11,
"open": 44350,
"low": 44150,
"high": 44800,
"close": 44500,
"volume": 6571717,
"mdate": "2019-08-21",
"mtime": "00:00:00"
},
{
"timestamp": 1566399600000,
"date": "2019-08-22 00:00:00",
"chg_net": -450,
"chg_rate": -1.01,
"open": 44500,
"low": 43850,
"high": 44700,
"close": 44050,
"volume": 8061177,
"mdate": "2019-08-22",
"mtime": "00:00:00"
},
{
"timestamp": 1566486000000,
"date": "2019-08-23 00:00:00",
"chg_net": -100,
"chg_rate": -0.23,
"open": 43800,
"low": 43650,
"high": 44200,
"close": 43950,
"volume": 5017381,
"mdate": "2019-08-23",
"mtime": "00:00:00"
},
{
"timestamp": 1566745200000,
"date": "2019-08-26 00:00:00",
"chg_net": -350,
"chg_rate": -0.8,
"open": 43050,
"low": 42950,
"high": 43800,
"close": 43600,
"volume": 7954949,
"mdate": "2019-08-26",
"mtime": "00:00:00"
},
{
"timestamp": 1566831600000,
"date": "2019-08-27 00:00:00",
"chg_net": 450,
"chg_rate": 1.03,
"open": 43650,
"low": 43600,
"high": 44200,
"close": 44050,
"volume": 16883932,
"mdate": "2019-08-27",
"mtime": "00:00:00"
},
{
"timestamp": 1566918000000,
"date": "2019-08-28 00:00:00",
"chg_net": 100,
"chg_rate": 0.23,
"open": 44100,
"low": 43750,
"high": 44400,
"close": 44150,
"volume": 5758333,
"mdate": "2019-08-28",
"mtime": "00:00:00"
},
{
"timestamp": 1567004400000,
"date": "2019-08-29 00:00:00",
"chg_net": -750,
"chg_rate": -1.7,
"open": 44200,
"low": 43050,
"high": 44200,
"close": 43400,
"volume": 10768862,
"mdate": "2019-08-29",
"mtime": "00:00:00"
},
{
"timestamp": 1567090800000,
"date": "2019-08-30 00:00:00",
"chg_net": 600,
"chg_rate": 1.38,
"open": 43750,
"low": 43750,
"high": 44300,
"close": 44000,
"volume": 9899073,
"mdate": "2019-08-30",
"mtime": "00:00:00"
},
{
"timestamp": 1567350000000,
"date": "2019-09-02 00:00:00",
"chg_net": -200,
"chg_rate": -0.45,
"open": 44850,
"low": 43650,
"high": 44850,
"close": 43800,
"volume": 7185537,
"mdate": "2019-09-02",
"mtime": "00:00:00"
},
{
"timestamp": 1567436400000,
"date": "2019-09-03 00:00:00",
"chg_net": -550,
"chg_rate": -1.26,
"open": 43550,
"low": 43100,
"high": 43650,
"close": 43250,
"volume": 9774941,
"mdate": "2019-09-03",
"mtime": "00:00:00"
},
{
"timestamp": 1567522800000,
"date": "2019-09-04 00:00:00",
"chg_net": 850,
"chg_rate": 1.97,
"open": 43250,
"low": 43150,
"high": 44100,
"close": 44100,
"volume": 12441837,
"mdate": "2019-09-04",
"mtime": "00:00:00"
},
{
"timestamp": 1567609200000,
"date": "2019-09-05 00:00:00",
"chg_net": 1600,
"chg_rate": 3.63,
"open": 44800,
"low": 44450,
"high": 46100,
"close": 45700,
"volume": 18297430,
"mdate": "2019-09-05",
"mtime": "00:00:00"
},
{
"timestamp": 1567695600000,
"date": "2019-09-06 00:00:00",
"chg_net": 600,
"chg_rate": 1.31,
"open": 46500,
"low": 45850,
"high": 46500,
"close": 46300,
"volume": 9896562,
"mdate": "2019-09-06",
"mtime": "00:00:00"
},
{
"timestamp": 1567954800000,
"date": "2019-09-09 00:00:00",
"chg_net": 600,
"chg_rate": 1.3,
"open": 46450,
"low": 46300,
"high": 47000,
"close": 46900,
"volume": 9434157,
"mdate": "2019-09-09",
"mtime": "00:00:00"
},
{
"timestamp": 1568041200000,
"date": "2019-09-10 00:00:00",
"chg_net": 100,
"chg_rate": 0.21,
"open": 47100,
"low": 46550,
"high": 47200,
"close": 47000,
"volume": 9231792,
"mdate": "2019-09-10",
"mtime": "00:00:00"
},
{
"timestamp": 1568127600000,
"date": "2019-09-11 00:00:00",
"chg_net": 150,
"chg_rate": 0.32,
"open": 47300,
"low": 46800,
"high": 47400,
"close": 47150,
"volume": 16141619,
"mdate": "2019-09-11",
"mtime": "00:00:00"
},
{
"timestamp": 1568646000000,
"date": "2019-09-17 00:00:00",
"chg_net": -200,
"chg_rate": -0.42,
"open": 47000,
"low": 46800,
"high": 47100,
"close": 46900,
"volume": 7006280,
"mdate": "2019-09-17",
"mtime": "00:00:00"
},
{
"timestamp": 1568732400000,
"date": "2019-09-18 00:00:00",
"chg_net": 800,
"chg_rate": 1.71,
"open": 46900,
"low": 46800,
"high": 47700,
"close": 47700,
"volume": 10413027,
"mdate": "2019-09-18",
"mtime": "00:00:00"
},
{
"timestamp": 1568818800000,
"date": "2019-09-19 00:00:00",
"chg_net": 1450,
"chg_rate": 3.04,
"open": 48050,
"low": 47850,
"high": 49200,
"close": 49150,
"volume": 16461413,
"mdate": "2019-09-19",
"mtime": "00:00:00"
},
{
"timestamp": 1568905200000,
"date": "2019-09-20 00:00:00",
"chg_net": 50,
"chg_rate": 0.1,
"open": 49400,
"low": 49100,
"high": 49600,
"close": 49200,
"volume": 15460210,
"mdate": "2019-09-20",
"mtime": "00:00:00"
},
{
"timestamp": 1569164400000,
"date": "2019-09-23 00:00:00",
"chg_net": 100,
"chg_rate": 0.2,
"open": 49250,
"low": 49000,
"high": 49300,
"close": 49300,
"volume": 7568553,
"mdate": "2019-09-23",
"mtime": "00:00:00"
},
{
"timestamp": 1569250800000,
"date": "2019-09-24 00:00:00",
"chg_net": 200,
"chg_rate": 0.41,
"open": 49050,
"low": 48850,
"high": 49650,
"close": 49500,
"volume": 7871955,
"mdate": "2019-09-24",
"mtime": "00:00:00"
},
{
"timestamp": 1569337200000,
"date": "2019-09-25 00:00:00",
"chg_net": -600,
"chg_rate": -1.21,
"open": 49200,
"low": 48800,
"high": 49350,
"close": 48900,
"volume": 9187141,
"mdate": "2019-09-25",
"mtime": "00:00:00"
},
{
"timestamp": 1569423600000,
"date": "2019-09-26 00:00:00",
"chg_net": 300,
"chg_rate": 0.61,
"open": 49000,
"low": 48900,
"high": 49250,
"close": 49200,
"volume": 8494756,
"mdate": "2019-09-26",
"mtime": "00:00:00"
},
{
"timestamp": 1569510000000,
"date": "2019-09-27 00:00:00",
"chg_net": -800,
"chg_rate": -1.63,
"open": 48000,
"low": 48000,
"high": 48700,
"close": 48400,
"volume": 8048041,
"mdate": "2019-09-27",
"mtime": "00:00:00"
},
{
"timestamp": 1569769200000,
"date": "2019-09-30 00:00:00",
"chg_net": 650,
"chg_rate": 1.34,
"open": 48050,
"low": 47900,
"high": 49250,
"close": 49050,
"volume": 9497119,
"mdate": "2019-09-30",
"mtime": "00:00:00"
},
{
"timestamp": 1569855600000,
"date": "2019-10-01 00:00:00",
"chg_net": -200,
"chg_rate": -0.41,
"open": 48900,
"low": 48650,
"high": 49100,
"close": 48850,
"volume": 6206035,
"mdate": "2019-10-01",
"mtime": "00:00:00"
},
{
"timestamp": 1569942000000,
"date": "2019-10-02 00:00:00",
"chg_net": -1250,
"chg_rate": -2.56,
"open": 48350,
"low": 47600,
"high": 48400,
"close": 47600,
"volume": 8382463,
"mdate": "2019-10-02",
"mtime": "00:00:00"
},
{
"timestamp": 1570114800000,
"date": "2019-10-04 00:00:00",
"chg_net": 400,
"chg_rate": 0.84,
"open": 47400,
"low": 47350,
"high": 48650,
"close": 48000,
"volume": 9331695,
"mdate": "2019-10-04",
"mtime": "00:00:00"
},
{
"timestamp": 1570374000000,
"date": "2019-10-07 00:00:00",
"chg_net": -250,
"chg_rate": -0.52,
"open": 48350,
"low": 47650,
"high": 48700,
"close": 47750,
"volume": 7047273,
"mdate": "2019-10-07",
"mtime": "00:00:00"
},
{
"timestamp": 1570460400000,
"date": "2019-10-08 00:00:00",
"chg_net": 1150,
"chg_rate": 2.41,
"open": 47900,
"low": 47600,
"high": 49000,
"close": 48900,
"volume": 14239367,
"mdate": "2019-10-08",
"mtime": "00:00:00"
},
{
"timestamp": 1570633200000,
"date": "2019-10-10 00:00:00",
"chg_net": -350,
"chg_rate": -0.72,
"open": 48200,
"low": 48000,
"high": 49200,
"close": 48550,
"volume": 18639855,
"mdate": "2019-10-10",
"mtime": "00:00:00"
},
{
"timestamp": 1570719600000,
"date": "2019-10-11 00:00:00",
"chg_net": 600,
"chg_rate": 1.24,
"open": 49000,
"low": 48800,
"high": 49450,
"close": 49150,
"volume": 7783275,
"mdate": "2019-10-11",
"mtime": "00:00:00"
},
{
"timestamp": 1570978800000,
"date": "2019-10-14 00:00:00",
"chg_net": 850,
"chg_rate": 1.73,
"open": 50000,
"low": 49850,
"high": 50300,
"close": 50000,
"volume": 11130635,
"mdate": "2019-10-14",
"mtime": "00:00:00"
},
{
"timestamp": 1571065200000,
"date": "2019-10-15 00:00:00",
"chg_net": 100,
"chg_rate": 0.2,
"open": 49900,
"low": 49900,
"high": 50200,
"close": 50100,
"volume": 6058105,
"mdate": "2019-10-15",
"mtime": "00:00:00"
},
{
"timestamp": 1571151600000,
"date": "2019-10-16 00:00:00",
"chg_net": 600,
"chg_rate": 1.2,
"open": 50700,
"low": 50400,
"high": 50900,
"close": 50700,
"volume": 9136282,
"mdate": "2019-10-16",
"mtime": "00:00:00"
},
{
"timestamp": 1571238000000,
"date": "2019-10-17 00:00:00",
"chg_net": -200,
"chg_rate": -0.39,
"open": 50500,
"low": 50100,
"high": 50600,
"close": 50500,
"volume": 6701380,
"mdate": "2019-10-17",
"mtime": "00:00:00"
},
{
"timestamp": 1571324400000,
"date": "2019-10-18 00:00:00",
"chg_net": -600,
"chg_rate": -1.19,
"open": 50300,
"low": 49650,
"high": 50900,
"close": 49900,
"volume": 8483106,
"mdate": "2019-10-18",
"mtime": "00:00:00"
},
{
"timestamp": 1571583600000,
"date": "2019-10-21 00:00:00",
"chg_net": 400,
"chg_rate": 0.8,
"open": 49900,
"low": 49800,
"high": 50400,
"close": 50300,
"volume": 4406531,
"mdate": "2019-10-21",
"mtime": "00:00:00"
},
{
"timestamp": 1571670000000,
"date": "2019-10-22 00:00:00",
"chg_net": 900,
"chg_rate": 1.79,
"open": 50800,
"low": 50700,
"high": 51500,
"close": 51200,
"volume": 10898729,
"mdate": "2019-10-22",
"mtime": "00:00:00"
},
{
"timestamp": 1571756400000,
"date": "2019-10-23 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 51300,
"low": 50800,
"high": 51500,
"close": 51200,
"volume": 8663880,
"mdate": "2019-10-23",
"mtime": "00:00:00"
},
{
"timestamp": 1571842800000,
"date": "2019-10-24 00:00:00",
"chg_net": -500,
"chg_rate": -0.98,
"open": 52500,
"low": 50500,
"high": 52500,
"close": 50700,
"volume": 24650625,
"mdate": "2019-10-24",
"mtime": "00:00:00"
},
{
"timestamp": 1571929200000,
"date": "2019-10-25 00:00:00",
"chg_net": 200,
"chg_rate": 0.39,
"open": 50800,
"low": 50500,
"high": 51200,
"close": 50900,
"volume": 7879897,
"mdate": "2019-10-25",
"mtime": "00:00:00"
},
{
"timestamp": 1572188400000,
"date": "2019-10-28 00:00:00",
"chg_net": 400,
"chg_rate": 0.79,
"open": 50700,
"low": 50700,
"high": 51500,
"close": 51300,
"volume": 6431522,
"mdate": "2019-10-28",
"mtime": "00:00:00"
},
{
"timestamp": 1572274800000,
"date": "2019-10-29 00:00:00",
"chg_net": -200,
"chg_rate": -0.39,
"open": 51400,
"low": 50800,
"high": 51700,
"close": 51100,
"volume": 7713129,
"mdate": "2019-10-29",
"mtime": "00:00:00"
},
{
"timestamp": 1572361200000,
"date": "2019-10-30 00:00:00",
"chg_net": -700,
"chg_rate": -1.37,
"open": 50700,
"low": 50200,
"high": 50800,
"close": 50400,
"volume": 8959435,
"mdate": "2019-10-30",
"mtime": "00:00:00"
},
{
"timestamp": 1572447600000,
"date": "2019-10-31 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 51000,
"low": 50300,
"high": 51400,
"close": 50400,
"volume": 10304777,
"mdate": "2019-10-31",
"mtime": "00:00:00"
},
{
"timestamp": 1572534000000,
"date": "2019-11-01 00:00:00",
"chg_net": 800,
"chg_rate": 1.59,
"open": 50600,
"low": 50400,
"high": 51200,
"close": 51200,
"volume": 8467846,
"mdate": "2019-11-01",
"mtime": "00:00:00"
},
{
"timestamp": 1572793200000,
"date": "2019-11-04 00:00:00",
"chg_net": 1100,
"chg_rate": 2.15,
"open": 51700,
"low": 51400,
"high": 52300,
"close": 52300,
"volume": 13012411,
"mdate": "2019-11-04",
"mtime": "00:00:00"
},
{
"timestamp": 1572879600000,
"date": "2019-11-05 00:00:00",
"chg_net": 400,
"chg_rate": 0.76,
"open": 52400,
"low": 52100,
"high": 52700,
"close": 52700,
"volume": 10581034,
"mdate": "2019-11-05",
"mtime": "00:00:00"
},
{
"timestamp": 1572966000000,
"date": "2019-11-06 00:00:00",
"chg_net": 600,
"chg_rate": 1.14,
"open": 52900,
"low": 52700,
"high": 53500,
"close": 53300,
"volume": 14361133,
"mdate": "2019-11-06",
"mtime": "00:00:00"
},
{
"timestamp": 1573052400000,
"date": "2019-11-07 00:00:00",
"chg_net": -400,
"chg_rate": -0.75,
"open": 53400,
"low": 52400,
"high": 53400,
"close": 52900,
"volume": 9257116,
"mdate": "2019-11-07",
"mtime": "00:00:00"
},
{
"timestamp": 1573138800000,
"date": "2019-11-08 00:00:00",
"chg_net": -800,
"chg_rate": -1.51,
"open": 53200,
"low": 52000,
"high": 53300,
"close": 52100,
"volume": 11603290,
"mdate": "2019-11-08",
"mtime": "00:00:00"
},
{
"timestamp": 1573398000000,
"date": "2019-11-11 00:00:00",
"chg_net": -500,
"chg_rate": -0.96,
"open": 52200,
"low": 51400,
"high": 52200,
"close": 51600,
"volume": 8185952,
"mdate": "2019-11-11",
"mtime": "00:00:00"
},
{
"timestamp": 1573484400000,
"date": "2019-11-12 00:00:00",
"chg_net": 1000,
"chg_rate": 1.94,
"open": 51800,
"low": 51600,
"high": 52600,
"close": 52600,
"volume": 6576148,
"mdate": "2019-11-12",
"mtime": "00:00:00"
},
{
"timestamp": 1573570800000,
"date": "2019-11-13 00:00:00",
"chg_net": -100,
"chg_rate": -0.19,
"open": 52500,
"low": 52000,
"high": 52500,
"close": 52500,
"volume": 6225196,
"mdate": "2019-11-13",
"mtime": "00:00:00"
},
{
"timestamp": 1573743600000,
"date": "2019-11-15 00:00:00",
"chg_net": 900,
"chg_rate": 1.7,
"open": 52900,
"low": 52600,
"high": 53700,
"close": 53700,
"volume": 9703360,
"mdate": "2019-11-15",
"mtime": "00:00:00"
},
{
"timestamp": 1574002800000,
"date": "2019-11-18 00:00:00",
"chg_net": -200,
"chg_rate": -0.37,
"open": 53600,
"low": 53200,
"high": 53800,
"close": 53500,
"volume": 7746554,
"mdate": "2019-11-18",
"mtime": "00:00:00"
},
{
"timestamp": 1574089200000,
"date": "2019-11-19 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 53200,
"low": 52700,
"high": 53500,
"close": 53500,
"volume": 8907177,
"mdate": "2019-11-19",
"mtime": "00:00:00"
},
{
"timestamp": 1574175600000,
"date": "2019-11-20 00:00:00",
"chg_net": -1500,
"chg_rate": -2.8,
"open": 53400,
"low": 52000,
"high": 53400,
"close": 52000,
"volume": 12560070,
"mdate": "2019-11-20",
"mtime": "00:00:00"
},
{
"timestamp": 1574262000000,
"date": "2019-11-21 00:00:00",
"chg_net": -1000,
"chg_rate": -1.92,
"open": 51600,
"low": 50600,
"high": 52100,
"close": 51000,
"volume": 14298646,
"mdate": "2019-11-21",
"mtime": "00:00:00"
},
{
"timestamp": 1574607600000,
"date": "2019-11-25 00:00:00",
"chg_net": 200,
"chg_rate": 0.39,
"open": 52200,
"low": 51700,
"high": 52600,
"close": 51800,
"volume": 9050625,
"mdate": "2019-11-25",
"mtime": "00:00:00"
},
{
"timestamp": 1574694000000,
"date": "2019-11-26 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 51900,
"low": 51800,
"high": 52900,
"close": 51800,
"volume": 27372226,
"mdate": "2019-11-26",
"mtime": "00:00:00"
},
{
"timestamp": 1574780400000,
"date": "2019-11-27 00:00:00",
"chg_net": 400,
"chg_rate": 0.77,
"open": 51800,
"low": 51600,
"high": 52300,
"close": 52200,
"volume": 7546261,
"mdate": "2019-11-27",
"mtime": "00:00:00"
},
{
"timestamp": 1574866800000,
"date": "2019-11-28 00:00:00",
"chg_net": -900,
"chg_rate": -1.72,
"open": 51900,
"low": 51300,
"high": 52100,
"close": 51300,
"volume": 6833885,
"mdate": "2019-11-28",
"mtime": "00:00:00"
},
{
"timestamp": 1575212400000,
"date": "2019-12-02 00:00:00",
"chg_net": 100,
"chg_rate": 0.2,
"open": 50900,
"low": 50400,
"high": 51300,
"close": 50400,
"volume": 18877252,
"mdate": "2019-12-02",
"mtime": "00:00:00"
},
{
"timestamp": 1575298800000,
"date": "2019-12-03 00:00:00",
"chg_net": -500,
"chg_rate": -0.99,
"open": 49800,
"low": 49500,
"high": 50300,
"close": 49900,
"volume": 12059812,
"mdate": "2019-12-03",
"mtime": "00:00:00"
},
{
"timestamp": 1575385200000,
"date": "2019-12-04 00:00:00",
"chg_net": -450,
"chg_rate": -0.9,
"open": 49600,
"low": 49000,
"high": 49850,
"close": 49450,
"volume": 13246549,
"mdate": "2019-12-04",
"mtime": "00:00:00"
},
{
"timestamp": 1575471600000,
"date": "2019-12-05 00:00:00",
"chg_net": 50,
"chg_rate": 0.1,
"open": 50200,
"low": 49500,
"high": 50400,
"close": 49500,
"volume": 10449715,
"mdate": "2019-12-05",
"mtime": "00:00:00"
},
{
"timestamp": 1575558000000,
"date": "2019-12-06 00:00:00",
"chg_net": 900,
"chg_rate": 1.82,
"open": 50100,
"low": 49950,
"high": 50900,
"close": 50400,
"volume": 11414563,
"mdate": "2019-12-06",
"mtime": "00:00:00"
},
{
"timestamp": 1575817200000,
"date": "2019-12-09 00:00:00",
"chg_net": 800,
"chg_rate": 1.59,
"open": 50900,
"low": 50700,
"high": 51400,
"close": 51200,
"volume": 8470627,
"mdate": "2019-12-09",
"mtime": "00:00:00"
},
{
"timestamp": 1575903600000,
"date": "2019-12-10 00:00:00",
"chg_net": 300,
"chg_rate": 0.59,
"open": 51000,
"low": 50700,
"high": 51600,
"close": 51500,
"volume": 6882771,
"mdate": "2019-12-10",
"mtime": "00:00:00"
},
{
"timestamp": 1575990000000,
"date": "2019-12-11 00:00:00",
"chg_net": 400,
"chg_rate": 0.78,
"open": 51500,
"low": 51400,
"high": 52200,
"close": 51900,
"volume": 11379521,
"mdate": "2019-12-11",
"mtime": "00:00:00"
},
{
"timestamp": 1576076400000,
"date": "2019-12-12 00:00:00",
"chg_net": 1400,
"chg_rate": 2.7,
"open": 53000,
"low": 52700,
"high": 53300,
"close": 53300,
"volume": 29178697,
"mdate": "2019-12-12",
"mtime": "00:00:00"
},
{
"timestamp": 1576162800000,
"date": "2019-12-13 00:00:00",
"chg_net": 1400,
"chg_rate": 2.63,
"open": 54500,
"low": 53900,
"high": 54800,
"close": 54700,
"volume": 18120261,
"mdate": "2019-12-13",
"mtime": "00:00:00"
},
{
"timestamp": 1576422000000,
"date": "2019-12-16 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 54500,
"low": 54300,
"high": 54900,
"close": 54700,
"volume": 11512405,
"mdate": "2019-12-16",
"mtime": "00:00:00"
},
{
"timestamp": 1576508400000,
"date": "2019-12-17 00:00:00",
"chg_net": 2000,
"chg_rate": 3.66,
"open": 55800,
"low": 55400,
"high": 56700,
"close": 56700,
"volume": 19358433,
"mdate": "2019-12-17",
"mtime": "00:00:00"
},
{
"timestamp": 1576594800000,
"date": "2019-12-18 00:00:00",
"chg_net": -400,
"chg_rate": -0.71,
"open": 56700,
"low": 56000,
"high": 57200,
"close": 56300,
"volume": 15558208,
"mdate": "2019-12-18",
"mtime": "00:00:00"
},
{
"timestamp": 1576767600000,
"date": "2019-12-20 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 56100,
"low": 55600,
"high": 56500,
"close": 56000,
"volume": 12095519,
"mdate": "2019-12-20",
"mtime": "00:00:00"
},
{
"timestamp": 1577026800000,
"date": "2019-12-23 00:00:00",
"chg_net": -500,
"chg_rate": -0.89,
"open": 56100,
"low": 55100,
"high": 56400,
"close": 55500,
"volume": 9839252,
"mdate": "2019-12-23",
"mtime": "00:00:00"
},
{
"timestamp": 1577113200000,
"date": "2019-12-24 00:00:00",
"chg_net": -500,
"chg_rate": -0.9,
"open": 55600,
"low": 54800,
"high": 55700,
"close": 55000,
"volume": 11868463,
"mdate": "2019-12-24",
"mtime": "00:00:00"
},
{
"timestamp": 1577286000000,
"date": "2019-12-26 00:00:00",
"chg_net": 400,
"chg_rate": 0.73,
"open": 54700,
"low": 54400,
"high": 55400,
"close": 55400,
"volume": 9645034,
"mdate": "2019-12-26",
"mtime": "00:00:00"
},
{
"timestamp": 1577372400000,
"date": "2019-12-27 00:00:00",
"chg_net": 1100,
"chg_rate": 1.99,
"open": 55700,
"low": 55500,
"high": 56900,
"close": 56500,
"volume": 12313056,
"mdate": "2019-12-27",
"mtime": "00:00:00"
},
{
"timestamp": 1577631600000,
"date": "2019-12-30 00:00:00",
"chg_net": -700,
"chg_rate": -1.24,
"open": 56200,
"low": 55700,
"high": 56600,
"close": 55800,
"volume": 8356767,
"mdate": "2019-12-30",
"mtime": "00:00:00"
},
{
"timestamp": 1577890800000,
"date": "2020-01-02 00:00:00",
"chg_net": -600,
"chg_rate": -1.08,
"open": 55500,
"low": 55000,
"high": 56000,
"close": 55200,
"volume": 12993228,
"mdate": "2020-01-02",
"mtime": "00:00:00"
},
{
"timestamp": 1577977200000,
"date": "2020-01-03 00:00:00",
"chg_net": 300,
"chg_rate": 0.54,
"open": 56000,
"low": 54900,
"high": 56600,
"close": 55500,
"volume": 15422255,
"mdate": "2020-01-03",
"mtime": "00:00:00"
},
{
"timestamp": 1578236400000,
"date": "2020-01-06 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 54900,
"low": 54600,
"high": 55600,
"close": 55500,
"volume": 10278951,
"mdate": "2020-01-06",
"mtime": "00:00:00"
},
{
"timestamp": 1578322800000,
"date": "2020-01-07 00:00:00",
"chg_net": 300,
"chg_rate": 0.54,
"open": 55700,
"low": 55600,
"high": 56400,
"close": 55800,
"volume": 10009778,
"mdate": "2020-01-07",
"mtime": "00:00:00"
},
{
"timestamp": 1578409200000,
"date": "2020-01-08 00:00:00",
"chg_net": 1000,
"chg_rate": 1.79,
"open": 56200,
"low": 55900,
"high": 57400,
"close": 56800,
"volume": 23501171,
"mdate": "2020-01-08",
"mtime": "00:00:00"
},
{
"timestamp": 1578495600000,
"date": "2020-01-09 00:00:00",
"chg_net": 1800,
"chg_rate": 3.17,
"open": 58400,
"low": 57400,
"high": 58600,
"close": 58600,
"volume": 24102579,
"mdate": "2020-01-09",
"mtime": "00:00:00"
},
{
"timestamp": 1578582000000,
"date": "2020-01-10 00:00:00",
"chg_net": 900,
"chg_rate": 1.54,
"open": 58800,
"low": 58300,
"high": 59700,
"close": 59500,
"volume": 16000170,
"mdate": "2020-01-10",
"mtime": "00:00:00"
},
{
"timestamp": 1578841200000,
"date": "2020-01-13 00:00:00",
"chg_net": 500,
"chg_rate": 0.84,
"open": 59600,
"low": 59100,
"high": 60000,
"close": 60000,
"volume": 11359139,
"mdate": "2020-01-13",
"mtime": "00:00:00"
},
{
"timestamp": 1578927600000,
"date": "2020-01-14 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 60400,
"low": 59900,
"high": 61000,
"close": 60000,
"volume": 16906295,
"mdate": "2020-01-14",
"mtime": "00:00:00"
},
{
"timestamp": 1579014000000,
"date": "2020-01-15 00:00:00",
"chg_net": -1000,
"chg_rate": -1.67,
"open": 59500,
"low": 58900,
"high": 59600,
"close": 59000,
"volume": 14300928,
"mdate": "2020-01-15",
"mtime": "00:00:00"
},
{
"timestamp": 1579186800000,
"date": "2020-01-17 00:00:00",
"chg_net": 600,
"chg_rate": 0.99,
"open": 61900,
"low": 61000,
"high": 62000,
"close": 61300,
"volume": 16025661,
"mdate": "2020-01-17",
"mtime": "00:00:00"
},
{
"timestamp": 1579446000000,
"date": "2020-01-20 00:00:00",
"chg_net": 1100,
"chg_rate": 1.79,
"open": 62000,
"low": 61700,
"high": 62800,
"close": 62400,
"volume": 12528855,
"mdate": "2020-01-20",
"mtime": "00:00:00"
},
{
"timestamp": 1579532400000,
"date": "2020-01-21 00:00:00",
"chg_net": -1000,
"chg_rate": -1.6,
"open": 62000,
"low": 61200,
"high": 62400,
"close": 61400,
"volume": 11142693,
"mdate": "2020-01-21",
"mtime": "00:00:00"
},
{
"timestamp": 1579618800000,
"date": "2020-01-22 00:00:00",
"chg_net": 900,
"chg_rate": 1.47,
"open": 60500,
"low": 60400,
"high": 62600,
"close": 62300,
"volume": 15339565,
"mdate": "2020-01-22",
"mtime": "00:00:00"
},
{
"timestamp": 1579705200000,
"date": "2020-01-23 00:00:00",
"chg_net": -1500,
"chg_rate": -2.41,
"open": 61800,
"low": 60700,
"high": 61800,
"close": 60800,
"volume": 14916555,
"mdate": "2020-01-23",
"mtime": "00:00:00"
},
{
"timestamp": 1580137200000,
"date": "2020-01-28 00:00:00",
"chg_net": -2000,
"chg_rate": -3.29,
"open": 59400,
"low": 58300,
"high": 59400,
"close": 58800,
"volume": 23664541,
"mdate": "2020-01-28",
"mtime": "00:00:00"
},
{
"timestamp": 1580223600000,
"date": "2020-01-29 00:00:00",
"chg_net": 300,
"chg_rate": 0.51,
"open": 59100,
"low": 58800,
"high": 59700,
"close": 59100,
"volume": 16446102,
"mdate": "2020-01-29",
"mtime": "00:00:00"
},
{
"timestamp": 1580310000000,
"date": "2020-01-30 00:00:00",
"chg_net": -1900,
"chg_rate": -3.21,
"open": 58800,
"low": 56800,
"high": 58800,
"close": 57200,
"volume": 20821939,
"mdate": "2020-01-30",
"mtime": "00:00:00"
},
{
"timestamp": 1580396400000,
"date": "2020-01-31 00:00:00",
"chg_net": -800,
"chg_rate": -1.4,
"open": 57800,
"low": 56400,
"high": 58400,
"close": 56400,
"volume": 19749457,
"mdate": "2020-01-31",
"mtime": "00:00:00"
},
{
"timestamp": 1580655600000,
"date": "2020-02-03 00:00:00",
"chg_net": 800,
"chg_rate": 1.42,
"open": 55500,
"low": 55200,
"high": 57400,
"close": 57200,
"volume": 23995260,
"mdate": "2020-02-03",
"mtime": "00:00:00"
},
{
"timestamp": 1580742000000,
"date": "2020-02-04 00:00:00",
"chg_net": 1700,
"chg_rate": 2.97,
"open": 57100,
"low": 56800,
"high": 59000,
"close": 58900,
"volume": 21800192,
"mdate": "2020-02-04",
"mtime": "00:00:00"
},
{
"timestamp": 1580828400000,
"date": "2020-02-05 00:00:00",
"chg_net": 600,
"chg_rate": 1.02,
"open": 60000,
"low": 58900,
"high": 60200,
"close": 59500,
"volume": 19278165,
"mdate": "2020-02-05",
"mtime": "00:00:00"
},
{
"timestamp": 1580914800000,
"date": "2020-02-06 00:00:00",
"chg_net": 1600,
"chg_rate": 2.69,
"open": 60100,
"low": 59700,
"high": 61100,
"close": 61100,
"volume": 14727159,
"mdate": "2020-02-06",
"mtime": "00:00:00"
},
{
"timestamp": 1581001200000,
"date": "2020-02-07 00:00:00",
"chg_net": -700,
"chg_rate": -1.15,
"open": 61100,
"low": 59700,
"high": 61200,
"close": 60400,
"volume": 16402493,
"mdate": "2020-02-07",
"mtime": "00:00:00"
},
{
"timestamp": 1581260400000,
"date": "2020-02-10 00:00:00",
"chg_net": -700,
"chg_rate": -1.16,
"open": 59200,
"low": 59100,
"high": 59800,
"close": 59700,
"volume": 13107121,
"mdate": "2020-02-10",
"mtime": "00:00:00"
},
{
"timestamp": 1581346800000,
"date": "2020-02-11 00:00:00",
"chg_net": 200,
"chg_rate": 0.34,
"open": 59800,
"low": 59700,
"high": 60700,
"close": 59900,
"volume": 11071231,
"mdate": "2020-02-11",
"mtime": "00:00:00"
},
{
"timestamp": 1581433200000,
"date": "2020-02-12 00:00:00",
"chg_net": 600,
"chg_rate": 1,
"open": 60300,
"low": 59700,
"high": 60700,
"close": 60500,
"volume": 12904207,
"mdate": "2020-02-12",
"mtime": "00:00:00"
},
{
"timestamp": 1581519600000,
"date": "2020-02-13 00:00:00",
"chg_net": 200,
"chg_rate": 0.33,
"open": 61200,
"low": 60500,
"high": 61600,
"close": 60700,
"volume": 18449775,
"mdate": "2020-02-13",
"mtime": "00:00:00"
},
{
"timestamp": 1581606000000,
"date": "2020-02-14 00:00:00",
"chg_net": 1100,
"chg_rate": 1.81,
"open": 60900,
"low": 60200,
"high": 61900,
"close": 61800,
"volume": 13276067,
"mdate": "2020-02-14",
"mtime": "00:00:00"
},
{
"timestamp": 1581865200000,
"date": "2020-02-17 00:00:00",
"chg_net": -300,
"chg_rate": -0.49,
"open": 61600,
"low": 61200,
"high": 62000,
"close": 61500,
"volume": 8740596,
"mdate": "2020-02-17",
"mtime": "00:00:00"
},
{
"timestamp": 1581951600000,
"date": "2020-02-18 00:00:00",
"chg_net": -1700,
"chg_rate": -2.76,
"open": 60800,
"low": 59700,
"high": 60900,
"close": 59800,
"volume": 16674266,
"mdate": "2020-02-18",
"mtime": "00:00:00"
},
{
"timestamp": 1582038000000,
"date": "2020-02-19 00:00:00",
"chg_net": 400,
"chg_rate": 0.67,
"open": 59800,
"low": 59400,
"high": 60400,
"close": 60200,
"volume": 12951496,
"mdate": "2020-02-19",
"mtime": "00:00:00"
},
{
"timestamp": 1582124400000,
"date": "2020-02-20 00:00:00",
"chg_net": -200,
"chg_rate": -0.33,
"open": 60700,
"low": 59600,
"high": 61300,
"close": 60000,
"volume": 14591924,
"mdate": "2020-02-20",
"mtime": "00:00:00"
},
{
"timestamp": 1582210800000,
"date": "2020-02-21 00:00:00",
"chg_net": -800,
"chg_rate": -1.33,
"open": 58800,
"low": 58500,
"high": 59800,
"close": 59200,
"volume": 13777393,
"mdate": "2020-02-21",
"mtime": "00:00:00"
},
{
"timestamp": 1582470000000,
"date": "2020-02-24 00:00:00",
"chg_net": -2400,
"chg_rate": -4.05,
"open": 57400,
"low": 56800,
"high": 58100,
"close": 56800,
"volume": 25627537,
"mdate": "2020-02-24",
"mtime": "00:00:00"
},
{
"timestamp": 1582556400000,
"date": "2020-02-25 00:00:00",
"chg_net": 1100,
"chg_rate": 1.94,
"open": 56200,
"low": 56200,
"high": 58000,
"close": 57900,
"volume": 23885408,
"mdate": "2020-02-25",
"mtime": "00:00:00"
},
{
"timestamp": 1582642800000,
"date": "2020-02-26 00:00:00",
"chg_net": -1400,
"chg_rate": -2.42,
"open": 56000,
"low": 56000,
"high": 57000,
"close": 56500,
"volume": 25483102,
"mdate": "2020-02-26",
"mtime": "00:00:00"
},
{
"timestamp": 1582729200000,
"date": "2020-02-27 00:00:00",
"chg_net": -600,
"chg_rate": -1.06,
"open": 56300,
"low": 55500,
"high": 56900,
"close": 55900,
"volume": 23209541,
"mdate": "2020-02-27",
"mtime": "00:00:00"
},
{
"timestamp": 1582815600000,
"date": "2020-02-28 00:00:00",
"chg_net": -1700,
"chg_rate": -3.04,
"open": 55000,
"low": 54200,
"high": 55500,
"close": 54200,
"volume": 30054227,
"mdate": "2020-02-28",
"mtime": "00:00:00"
},
{
"timestamp": 1583074800000,
"date": "2020-03-02 00:00:00",
"chg_net": 800,
"chg_rate": 1.48,
"open": 54300,
"low": 53600,
"high": 55500,
"close": 55000,
"volume": 30403412,
"mdate": "2020-03-02",
"mtime": "00:00:00"
},
{
"timestamp": 1583161200000,
"date": "2020-03-03 00:00:00",
"chg_net": 400,
"chg_rate": 0.73,
"open": 56700,
"low": 55100,
"high": 56900,
"close": 55400,
"volume": 30330295,
"mdate": "2020-03-03",
"mtime": "00:00:00"
},
{
"timestamp": 1583247600000,
"date": "2020-03-04 00:00:00",
"chg_net": 2000,
"chg_rate": 3.61,
"open": 54800,
"low": 54600,
"high": 57600,
"close": 57400,
"volume": 24765728,
"mdate": "2020-03-04",
"mtime": "00:00:00"
},
{
"timestamp": 1583334000000,
"date": "2020-03-05 00:00:00",
"chg_net": 400,
"chg_rate": 0.7,
"open": 57600,
"low": 56700,
"high": 58000,
"close": 57800,
"volume": 21698990,
"mdate": "2020-03-05",
"mtime": "00:00:00"
},
{
"timestamp": 1583420400000,
"date": "2020-03-06 00:00:00",
"chg_net": -1300,
"chg_rate": -2.25,
"open": 56500,
"low": 56200,
"high": 57200,
"close": 56500,
"volume": 18716656,
"mdate": "2020-03-06",
"mtime": "00:00:00"
},
{
"timestamp": 1583679600000,
"date": "2020-03-09 00:00:00",
"chg_net": -2300,
"chg_rate": -4.07,
"open": 54700,
"low": 53600,
"high": 55000,
"close": 54200,
"volume": 30261485,
"mdate": "2020-03-09",
"mtime": "00:00:00"
},
{
"timestamp": 1583766000000,
"date": "2020-03-10 00:00:00",
"chg_net": 400,
"chg_rate": 0.74,
"open": 53800,
"low": 53700,
"high": 54900,
"close": 54600,
"volume": 32106554,
"mdate": "2020-03-10",
"mtime": "00:00:00"
},
{
"timestamp": 1583852400000,
"date": "2020-03-11 00:00:00",
"chg_net": -2500,
"chg_rate": -4.58,
"open": 54300,
"low": 52000,
"high": 54400,
"close": 52100,
"volume": 45707281,
"mdate": "2020-03-11",
"mtime": "00:00:00"
},
{
"timestamp": 1583938800000,
"date": "2020-03-12 00:00:00",
"chg_net": -1300,
"chg_rate": -2.5,
"open": 51000,
"low": 49300,
"high": 51900,
"close": 50800,
"volume": 48149999,
"mdate": "2020-03-12",
"mtime": "00:00:00"
},
{
"timestamp": 1584025200000,
"date": "2020-03-13 00:00:00",
"chg_net": -850,
"chg_rate": -1.67,
"open": 47450,
"low": 46850,
"high": 51600,
"close": 49950,
"volume": 59462933,
"mdate": "2020-03-13",
"mtime": "00:00:00"
},
{
"timestamp": 1584284400000,
"date": "2020-03-16 00:00:00",
"chg_net": -1050,
"chg_rate": -2.1,
"open": 50100,
"low": 48800,
"high": 50900,
"close": 48900,
"volume": 33339821,
"mdate": "2020-03-16",
"mtime": "00:00:00"
},
{
"timestamp": 1584370800000,
"date": "2020-03-17 00:00:00",
"chg_net": -1600,
"chg_rate": -3.27,
"open": 46900,
"low": 46700,
"high": 49650,
"close": 47300,
"volume": 51218151,
"mdate": "2020-03-17",
"mtime": "00:00:00"
},
{
"timestamp": 1584457200000,
"date": "2020-03-18 00:00:00",
"chg_net": -1700,
"chg_rate": -3.59,
"open": 47750,
"low": 45600,
"high": 48350,
"close": 45600,
"volume": 40152623,
"mdate": "2020-03-18",
"mtime": "00:00:00"
},
{
"timestamp": 1584543600000,
"date": "2020-03-19 00:00:00",
"chg_net": -2650,
"chg_rate": -5.81,
"open": 46400,
"low": 42300,
"high": 46650,
"close": 42950,
"volume": 56925513,
"mdate": "2020-03-19",
"mtime": "00:00:00"
},
{
"timestamp": 1584630000000,
"date": "2020-03-20 00:00:00",
"chg_net": 2450,
"chg_rate": 5.7,
"open": 44150,
"low": 43550,
"high": 45500,
"close": 45400,
"volume": 49730008,
"mdate": "2020-03-20",
"mtime": "00:00:00"
},
{
"timestamp": 1584889200000,
"date": "2020-03-23 00:00:00",
"chg_net": -2900,
"chg_rate": -6.39,
"open": 42600,
"low": 42400,
"high": 43550,
"close": 42500,
"volume": 41701626,
"mdate": "2020-03-23",
"mtime": "00:00:00"
},
{
"timestamp": 1584975600000,
"date": "2020-03-24 00:00:00",
"chg_net": 4450,
"chg_rate": 10.47,
"open": 43850,
"low": 43050,
"high": 46950,
"close": 46950,
"volume": 49801908,
"mdate": "2020-03-24",
"mtime": "00:00:00"
},
{
"timestamp": 1585062000000,
"date": "2020-03-25 00:00:00",
"chg_net": 1700,
"chg_rate": 3.62,
"open": 48950,
"low": 47150,
"high": 49600,
"close": 48650,
"volume": 52735922,
"mdate": "2020-03-25",
"mtime": "00:00:00"
},
{
"timestamp": 1585148400000,
"date": "2020-03-26 00:00:00",
"chg_net": -850,
"chg_rate": -1.75,
"open": 49000,
"low": 47700,
"high": 49300,
"close": 47800,
"volume": 42185129,
"mdate": "2020-03-26",
"mtime": "00:00:00"
},
{
"timestamp": 1585234800000,
"date": "2020-03-27 00:00:00",
"chg_net": 500,
"chg_rate": 1.05,
"open": 49600,
"low": 46850,
"high": 49700,
"close": 48300,
"volume": 39896178,
"mdate": "2020-03-27",
"mtime": "00:00:00"
},
{
"timestamp": 1585494000000,
"date": "2020-03-30 00:00:00",
"chg_net": -450,
"chg_rate": -0.93,
"open": 47050,
"low": 46550,
"high": 48350,
"close": 47850,
"volume": 26797395,
"mdate": "2020-03-30",
"mtime": "00:00:00"
},
{
"timestamp": 1585580400000,
"date": "2020-03-31 00:00:00",
"chg_net": -100,
"chg_rate": -0.21,
"open": 48000,
"low": 47150,
"high": 48500,
"close": 47750,
"volume": 30654261,
"mdate": "2020-03-31",
"mtime": "00:00:00"
},
{
"timestamp": 1585666800000,
"date": "2020-04-01 00:00:00",
"chg_net": -1950,
"chg_rate": -4.08,
"open": 47450,
"low": 45800,
"high": 47900,
"close": 45800,
"volume": 27259532,
"mdate": "2020-04-01",
"mtime": "00:00:00"
},
{
"timestamp": 1585753200000,
"date": "2020-04-02 00:00:00",
"chg_net": 1000,
"chg_rate": 2.18,
"open": 46200,
"low": 45350,
"high": 46850,
"close": 46800,
"volume": 21621076,
"mdate": "2020-04-02",
"mtime": "00:00:00"
},
{
"timestamp": 1585839600000,
"date": "2020-04-03 00:00:00",
"chg_net": 200,
"chg_rate": 0.43,
"open": 47400,
"low": 46550,
"high": 47600,
"close": 47000,
"volume": 22784682,
"mdate": "2020-04-03",
"mtime": "00:00:00"
},
{
"timestamp": 1586098800000,
"date": "2020-04-06 00:00:00",
"chg_net": 1700,
"chg_rate": 3.62,
"open": 47500,
"low": 47250,
"high": 48800,
"close": 48700,
"volume": 23395726,
"mdate": "2020-04-06",
"mtime": "00:00:00"
},
{
"timestamp": 1586185200000,
"date": "2020-04-07 00:00:00",
"chg_net": 900,
"chg_rate": 1.85,
"open": 49650,
"low": 49000,
"high": 50200,
"close": 49600,
"volume": 31524034,
"mdate": "2020-04-07",
"mtime": "00:00:00"
},
{
"timestamp": 1586271600000,
"date": "2020-04-08 00:00:00",
"chg_net": -1000,
"chg_rate": -2.02,
"open": 49600,
"low": 48600,
"high": 49750,
"close": 48600,
"volume": 25010314,
"mdate": "2020-04-08",
"mtime": "00:00:00"
},
{
"timestamp": 1586358000000,
"date": "2020-04-09 00:00:00",
"chg_net": 500,
"chg_rate": 1.03,
"open": 49750,
"low": 48700,
"high": 49800,
"close": 49100,
"volume": 22628058,
"mdate": "2020-04-09",
"mtime": "00:00:00"
},
{
"timestamp": 1586444400000,
"date": "2020-04-10 00:00:00",
"chg_net": 150,
"chg_rate": 0.31,
"open": 48950,
"low": 48650,
"high": 49250,
"close": 49250,
"volume": 17839111,
"mdate": "2020-04-10",
"mtime": "00:00:00"
},
{
"timestamp": 1586703600000,
"date": "2020-04-13 00:00:00",
"chg_net": -950,
"chg_rate": -1.93,
"open": 48650,
"low": 48300,
"high": 48900,
"close": 48300,
"volume": 14431800,
"mdate": "2020-04-13",
"mtime": "00:00:00"
},
{
"timestamp": 1586790000000,
"date": "2020-04-14 00:00:00",
"chg_net": 700,
"chg_rate": 1.45,
"open": 48800,
"low": 48300,
"high": 49200,
"close": 49000,
"volume": 14206216,
"mdate": "2020-04-14",
"mtime": "00:00:00"
},
{
"timestamp": 1586962800000,
"date": "2020-04-16 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 49350,
"low": 48550,
"high": 49350,
"close": 49000,
"volume": 23349760,
"mdate": "2020-04-16",
"mtime": "00:00:00"
},
{
"timestamp": 1587049200000,
"date": "2020-04-17 00:00:00",
"chg_net": 2400,
"chg_rate": 4.9,
"open": 50800,
"low": 50300,
"high": 52000,
"close": 51400,
"volume": 32041675,
"mdate": "2020-04-17",
"mtime": "00:00:00"
},
{
"timestamp": 1587308400000,
"date": "2020-04-20 00:00:00",
"chg_net": -1300,
"chg_rate": -2.53,
"open": 51400,
"low": 50000,
"high": 51400,
"close": 50100,
"volume": 21866354,
"mdate": "2020-04-20",
"mtime": "00:00:00"
},
{
"timestamp": 1587394800000,
"date": "2020-04-21 00:00:00",
"chg_net": -850,
"chg_rate": -1.7,
"open": 49400,
"low": 48700,
"high": 49700,
"close": 49250,
"volume": 27407543,
"mdate": "2020-04-21",
"mtime": "00:00:00"
},
{
"timestamp": 1587481200000,
"date": "2020-04-22 00:00:00",
"chg_net": 600,
"chg_rate": 1.22,
"open": 48700,
"low": 48350,
"high": 50000,
"close": 49850,
"volume": 18613864,
"mdate": "2020-04-22",
"mtime": "00:00:00"
},
{
"timestamp": 1587567600000,
"date": "2020-04-23 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 50200,
"low": 49500,
"high": 50300,
"close": 49850,
"volume": 18754442,
"mdate": "2020-04-23",
"mtime": "00:00:00"
},
{
"timestamp": 1587654000000,
"date": "2020-04-24 00:00:00",
"chg_net": -500,
"chg_rate": -1,
"open": 49650,
"low": 49000,
"high": 49750,
"close": 49350,
"volume": 15618347,
"mdate": "2020-04-24",
"mtime": "00:00:00"
},
{
"timestamp": 1587913200000,
"date": "2020-04-27 00:00:00",
"chg_net": 500,
"chg_rate": 1.01,
"open": 49350,
"low": 49100,
"high": 50000,
"close": 49850,
"volume": 14049471,
"mdate": "2020-04-27",
"mtime": "00:00:00"
},
{
"timestamp": 1587999600000,
"date": "2020-04-28 00:00:00",
"chg_net": 250,
"chg_rate": 0.5,
"open": 49850,
"low": 49300,
"high": 50100,
"close": 50100,
"volume": 16095399,
"mdate": "2020-04-28",
"mtime": "00:00:00"
},
{
"timestamp": 1588086000000,
"date": "2020-04-29 00:00:00",
"chg_net": -100,
"chg_rate": -0.2,
"open": 49900,
"low": 49600,
"high": 50500,
"close": 50000,
"volume": 15604533,
"mdate": "2020-04-29",
"mtime": "00:00:00"
},
{
"timestamp": 1588518000000,
"date": "2020-05-04 00:00:00",
"chg_net": -1500,
"chg_rate": -3,
"open": 48900,
"low": 48500,
"high": 49100,
"close": 48500,
"volume": 26083749,
"mdate": "2020-05-04",
"mtime": "00:00:00"
},
{
"timestamp": 1588690800000,
"date": "2020-05-06 00:00:00",
"chg_net": 700,
"chg_rate": 1.44,
"open": 49000,
"low": 48500,
"high": 49200,
"close": 49200,
"volume": 18070225,
"mdate": "2020-05-06",
"mtime": "00:00:00"
},
{
"timestamp": 1588777200000,
"date": "2020-05-07 00:00:00",
"chg_net": -400,
"chg_rate": -0.81,
"open": 49200,
"low": 48700,
"high": 49300,
"close": 48800,
"volume": 13884411,
"mdate": "2020-05-07",
"mtime": "00:00:00"
},
{
"timestamp": 1588863600000,
"date": "2020-05-08 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 49100,
"low": 48800,
"high": 49350,
"close": 48800,
"volume": 15319700,
"mdate": "2020-05-08",
"mtime": "00:00:00"
},
{
"timestamp": 1589122800000,
"date": "2020-05-11 00:00:00",
"chg_net": -400,
"chg_rate": -0.82,
"open": 48900,
"low": 48300,
"high": 49250,
"close": 48400,
"volume": 16357743,
"mdate": "2020-05-11",
"mtime": "00:00:00"
},
{
"timestamp": 1589209200000,
"date": "2020-05-12 00:00:00",
"chg_net": -500,
"chg_rate": -1.03,
"open": 48400,
"low": 47550,
"high": 48500,
"close": 47900,
"volume": 23433590,
"mdate": "2020-05-12",
"mtime": "00:00:00"
},
{
"timestamp": 1589295600000,
"date": "2020-05-13 00:00:00",
"chg_net": 650,
"chg_rate": 1.36,
"open": 47250,
"low": 47200,
"high": 48550,
"close": 48550,
"volume": 20223277,
"mdate": "2020-05-13",
"mtime": "00:00:00"
},
{
"timestamp": 1589382000000,
"date": "2020-05-14 00:00:00",
"chg_net": -550,
"chg_rate": -1.13,
"open": 47750,
"low": 47650,
"high": 48100,
"close": 48000,
"volume": 19305974,
"mdate": "2020-05-14",
"mtime": "00:00:00"
},
{
"timestamp": 1589468400000,
"date": "2020-05-15 00:00:00",
"chg_net": -150,
"chg_rate": -0.31,
"open": 48400,
"low": 47700,
"high": 48450,
"close": 47850,
"volume": 18463118,
"mdate": "2020-05-15",
"mtime": "00:00:00"
},
{
"timestamp": 1589727600000,
"date": "2020-05-18 00:00:00",
"chg_net": 950,
"chg_rate": 1.99,
"open": 47950,
"low": 47600,
"high": 49100,
"close": 48800,
"volume": 20481981,
"mdate": "2020-05-18",
"mtime": "00:00:00"
},
{
"timestamp": 1589814000000,
"date": "2020-05-19 00:00:00",
"chg_net": 1500,
"chg_rate": 3.07,
"open": 50100,
"low": 49700,
"high": 50500,
"close": 50300,
"volume": 25168295,
"mdate": "2020-05-19",
"mtime": "00:00:00"
},
{
"timestamp": 1589900400000,
"date": "2020-05-20 00:00:00",
"chg_net": -300,
"chg_rate": -0.6,
"open": 50000,
"low": 49800,
"high": 50200,
"close": 50000,
"volume": 14896899,
"mdate": "2020-05-20",
"mtime": "00:00:00"
},
{
"timestamp": 1589986800000,
"date": "2020-05-21 00:00:00",
"chg_net": -50,
"chg_rate": -0.1,
"open": 50300,
"low": 49850,
"high": 50400,
"close": 49950,
"volume": 14949266,
"mdate": "2020-05-21",
"mtime": "00:00:00"
},
{
"timestamp": 1590073200000,
"date": "2020-05-22 00:00:00",
"chg_net": -1200,
"chg_rate": -2.4,
"open": 49600,
"low": 48600,
"high": 49800,
"close": 48750,
"volume": 19706284,
"mdate": "2020-05-22",
"mtime": "00:00:00"
},
{
"timestamp": 1590332400000,
"date": "2020-05-25 00:00:00",
"chg_net": 100,
"chg_rate": 0.21,
"open": 48750,
"low": 48450,
"high": 48900,
"close": 48850,
"volume": 14337913,
"mdate": "2020-05-25",
"mtime": "00:00:00"
},
{
"timestamp": 1590505200000,
"date": "2020-05-27 00:00:00",
"chg_net": 650,
"chg_rate": 1.32,
"open": 48950,
"low": 48800,
"high": 50000,
"close": 49900,
"volume": 19548479,
"mdate": "2020-05-27",
"mtime": "00:00:00"
},
{
"timestamp": 1590591600000,
"date": "2020-05-28 00:00:00",
"chg_net": 500,
"chg_rate": 1,
"open": 51100,
"low": 49900,
"high": 51200,
"close": 50400,
"volume": 31309318,
"mdate": "2020-05-28",
"mtime": "00:00:00"
},
{
"timestamp": 1590678000000,
"date": "2020-05-29 00:00:00",
"chg_net": 300,
"chg_rate": 0.6,
"open": 50000,
"low": 49700,
"high": 50700,
"close": 50700,
"volume": 27596961,
"mdate": "2020-05-29",
"mtime": "00:00:00"
},
{
"timestamp": 1590937200000,
"date": "2020-06-01 00:00:00",
"chg_net": 500,
"chg_rate": 0.99,
"open": 50800,
"low": 50600,
"high": 51200,
"close": 51200,
"volume": 16949183,
"mdate": "2020-06-01",
"mtime": "00:00:00"
},
{
"timestamp": 1591110000000,
"date": "2020-06-03 00:00:00",
"chg_net": 3100,
"chg_rate": 6.03,
"open": 51800,
"low": 51700,
"high": 55000,
"close": 54500,
"volume": 49257814,
"mdate": "2020-06-03",
"mtime": "00:00:00"
},
{
"timestamp": 1591196400000,
"date": "2020-06-04 00:00:00",
"chg_net": 100,
"chg_rate": 0.18,
"open": 55800,
"low": 54600,
"high": 57000,
"close": 54600,
"volume": 40220334,
"mdate": "2020-06-04",
"mtime": "00:00:00"
},
{
"timestamp": 1591282800000,
"date": "2020-06-05 00:00:00",
"chg_net": 900,
"chg_rate": 1.65,
"open": 54400,
"low": 54000,
"high": 55900,
"close": 55500,
"volume": 22743629,
"mdate": "2020-06-05",
"mtime": "00:00:00"
},
{
"timestamp": 1591542000000,
"date": "2020-06-08 00:00:00",
"chg_net": -600,
"chg_rate": -1.08,
"open": 56400,
"low": 54700,
"high": 56500,
"close": 54900,
"volume": 25634965,
"mdate": "2020-06-08",
"mtime": "00:00:00"
},
{
"timestamp": 1591628400000,
"date": "2020-06-09 00:00:00",
"chg_net": 600,
"chg_rate": 1.09,
"open": 55800,
"low": 54400,
"high": 56500,
"close": 55500,
"volume": 23998831,
"mdate": "2020-06-09",
"mtime": "00:00:00"
},
{
"timestamp": 1591714800000,
"date": "2020-06-10 00:00:00",
"chg_net": -100,
"chg_rate": -0.18,
"open": 55100,
"low": 54900,
"high": 55900,
"close": 55400,
"volume": 16742493,
"mdate": "2020-06-10",
"mtime": "00:00:00"
},
{
"timestamp": 1591801200000,
"date": "2020-06-11 00:00:00",
"chg_net": -1100,
"chg_rate": -1.99,
"open": 54500,
"low": 53200,
"high": 55100,
"close": 54300,
"volume": 33815123,
"mdate": "2020-06-11",
"mtime": "00:00:00"
},
{
"timestamp": 1591887600000,
"date": "2020-06-12 00:00:00",
"chg_net": -2000,
"chg_rate": -3.68,
"open": 52100,
"low": 51500,
"high": 52800,
"close": 52300,
"volume": 26976019,
"mdate": "2020-06-12",
"mtime": "00:00:00"
},
{
"timestamp": 1592146800000,
"date": "2020-06-15 00:00:00",
"chg_net": -2400,
"chg_rate": -4.59,
"open": 51400,
"low": 49900,
"high": 52000,
"close": 49900,
"volume": 28772921,
"mdate": "2020-06-15",
"mtime": "00:00:00"
},
{
"timestamp": 1592233200000,
"date": "2020-06-16 00:00:00",
"chg_net": 2200,
"chg_rate": 4.41,
"open": 51200,
"low": 50600,
"high": 52100,
"close": 52100,
"volume": 21808375,
"mdate": "2020-06-16",
"mtime": "00:00:00"
},
{
"timestamp": 1592319600000,
"date": "2020-06-17 00:00:00",
"chg_net": 100,
"chg_rate": 0.19,
"open": 52100,
"low": 51300,
"high": 52900,
"close": 52200,
"volume": 26672595,
"mdate": "2020-06-17",
"mtime": "00:00:00"
},
{
"timestamp": 1592406000000,
"date": "2020-06-18 00:00:00",
"chg_net": 100,
"chg_rate": 0.19,
"open": 52200,
"low": 51600,
"high": 52300,
"close": 52300,
"volume": 15982926,
"mdate": "2020-06-18",
"mtime": "00:00:00"
},
{
"timestamp": 1592492400000,
"date": "2020-06-19 00:00:00",
"chg_net": 600,
"chg_rate": 1.15,
"open": 52600,
"low": 51600,
"high": 52900,
"close": 52900,
"volume": 18157985,
"mdate": "2020-06-19",
"mtime": "00:00:00"
},
{
"timestamp": 1592751600000,
"date": "2020-06-22 00:00:00",
"chg_net": -900,
"chg_rate": -1.7,
"open": 52000,
"low": 51800,
"high": 52600,
"close": 52000,
"volume": 13801350,
"mdate": "2020-06-22",
"mtime": "00:00:00"
},
{
"timestamp": 1592838000000,
"date": "2020-06-23 00:00:00",
"chg_net": -600,
"chg_rate": -1.15,
"open": 52500,
"low": 51100,
"high": 52800,
"close": 51400,
"volume": 18086152,
"mdate": "2020-06-23",
"mtime": "00:00:00"
},
{
"timestamp": 1592924400000,
"date": "2020-06-24 00:00:00",
"chg_net": 1500,
"chg_rate": 2.92,
"open": 51900,
"low": 51600,
"high": 53900,
"close": 52900,
"volume": 24519552,
"mdate": "2020-06-24",
"mtime": "00:00:00"
},
{
"timestamp": 1593010800000,
"date": "2020-06-25 00:00:00",
"chg_net": -1000,
"chg_rate": -1.89,
"open": 52100,
"low": 51900,
"high": 53000,
"close": 51900,
"volume": 18541624,
"mdate": "2020-06-25",
"mtime": "00:00:00"
},
{
"timestamp": 1593097200000,
"date": "2020-06-26 00:00:00",
"chg_net": 1400,
"chg_rate": 2.7,
"open": 52800,
"low": 52200,
"high": 53900,
"close": 53300,
"volume": 21575360,
"mdate": "2020-06-26",
"mtime": "00:00:00"
},
{
"timestamp": 1593356400000,
"date": "2020-06-29 00:00:00",
"chg_net": -900,
"chg_rate": -1.69,
"open": 52500,
"low": 52000,
"high": 53200,
"close": 52400,
"volume": 17776925,
"mdate": "2020-06-29",
"mtime": "00:00:00"
},
{
"timestamp": 1593442800000,
"date": "2020-06-30 00:00:00",
"chg_net": 400,
"chg_rate": 0.76,
"open": 53900,
"low": 52800,
"high": 53900,
"close": 52800,
"volume": 21157172,
"mdate": "2020-06-30",
"mtime": "00:00:00"
},
{
"timestamp": 1593529200000,
"date": "2020-07-01 00:00:00",
"chg_net": -200,
"chg_rate": -0.38,
"open": 53400,
"low": 52400,
"high": 53600,
"close": 52600,
"volume": 16706143,
"mdate": "2020-07-01",
"mtime": "00:00:00"
},
{
"timestamp": 1593615600000,
"date": "2020-07-02 00:00:00",
"chg_net": 300,
"chg_rate": 0.57,
"open": 52100,
"low": 52100,
"high": 52900,
"close": 52900,
"volume": 14142583,
"mdate": "2020-07-02",
"mtime": "00:00:00"
},
{
"timestamp": 1593702000000,
"date": "2020-07-03 00:00:00",
"chg_net": 700,
"chg_rate": 1.32,
"open": 53000,
"low": 52700,
"high": 53600,
"close": 53600,
"volume": 11887868,
"mdate": "2020-07-03",
"mtime": "00:00:00"
},
{
"timestamp": 1593961200000,
"date": "2020-07-06 00:00:00",
"chg_net": 1400,
"chg_rate": 2.61,
"open": 54000,
"low": 53800,
"high": 55000,
"close": 55000,
"volume": 19856623,
"mdate": "2020-07-06",
"mtime": "00:00:00"
},
{
"timestamp": 1594047600000,
"date": "2020-07-07 00:00:00",
"chg_net": -1600,
"chg_rate": -2.91,
"open": 55800,
"low": 53400,
"high": 55900,
"close": 53400,
"volume": 30760032,
"mdate": "2020-07-07",
"mtime": "00:00:00"
},
{
"timestamp": 1594134000000,
"date": "2020-07-08 00:00:00",
"chg_net": -400,
"chg_rate": -0.75,
"open": 53600,
"low": 52900,
"high": 53900,
"close": 53000,
"volume": 19664652,
"mdate": "2020-07-08",
"mtime": "00:00:00"
},
{
"timestamp": 1594220400000,
"date": "2020-07-09 00:00:00",
"chg_net": -200,
"chg_rate": -0.38,
"open": 53200,
"low": 52800,
"high": 53600,
"close": 52800,
"volume": 17054850,
"mdate": "2020-07-09",
"mtime": "00:00:00"
},
{
"timestamp": 1594306800000,
"date": "2020-07-10 00:00:00",
"chg_net": -100,
"chg_rate": -0.19,
"open": 53100,
"low": 52300,
"high": 53200,
"close": 52700,
"volume": 13714746,
"mdate": "2020-07-10",
"mtime": "00:00:00"
},
{
"timestamp": 1594566000000,
"date": "2020-07-13 00:00:00",
"chg_net": 700,
"chg_rate": 1.33,
"open": 53300,
"low": 53100,
"high": 53800,
"close": 53400,
"volume": 12240188,
"mdate": "2020-07-13",
"mtime": "00:00:00"
},
{
"timestamp": 1594652400000,
"date": "2020-07-14 00:00:00",
"chg_net": 400,
"chg_rate": 0.75,
"open": 53700,
"low": 53200,
"high": 53800,
"close": 53800,
"volume": 14269484,
"mdate": "2020-07-14",
"mtime": "00:00:00"
},
{
"timestamp": 1594738800000,
"date": "2020-07-15 00:00:00",
"chg_net": 900,
"chg_rate": 1.67,
"open": 54400,
"low": 54300,
"high": 55000,
"close": 54700,
"volume": 24051450,
"mdate": "2020-07-15",
"mtime": "00:00:00"
},
{
"timestamp": 1594825200000,
"date": "2020-07-16 00:00:00",
"chg_net": -900,
"chg_rate": -1.65,
"open": 54800,
"low": 53800,
"high": 54800,
"close": 53800,
"volume": 16779127,
"mdate": "2020-07-16",
"mtime": "00:00:00"
},
{
"timestamp": 1594911600000,
"date": "2020-07-17 00:00:00",
"chg_net": 600,
"chg_rate": 1.12,
"open": 54200,
"low": 54100,
"high": 54700,
"close": 54400,
"volume": 10096174,
"mdate": "2020-07-17",
"mtime": "00:00:00"
},
{
"timestamp": 1595170800000,
"date": "2020-07-20 00:00:00",
"chg_net": -200,
"chg_rate": -0.37,
"open": 54800,
"low": 54000,
"high": 54800,
"close": 54200,
"volume": 10507530,
"mdate": "2020-07-20",
"mtime": "00:00:00"
},
{
"timestamp": 1595257200000,
"date": "2020-07-21 00:00:00",
"chg_net": 1100,
"chg_rate": 2.03,
"open": 55200,
"low": 54800,
"high": 55400,
"close": 55300,
"volume": 18297260,
"mdate": "2020-07-21",
"mtime": "00:00:00"
},
{
"timestamp": 1595343600000,
"date": "2020-07-22 00:00:00",
"chg_net": -600,
"chg_rate": -1.08,
"open": 55300,
"low": 54700,
"high": 55500,
"close": 54700,
"volume": 12885057,
"mdate": "2020-07-22",
"mtime": "00:00:00"
},
{
"timestamp": 1595430000000,
"date": "2020-07-23 00:00:00",
"chg_net": -600,
"chg_rate": -1.1,
"open": 54700,
"low": 53800,
"high": 54700,
"close": 54100,
"volume": 16214932,
"mdate": "2020-07-23",
"mtime": "00:00:00"
},
{
"timestamp": 1595516400000,
"date": "2020-07-24 00:00:00",
"chg_net": 100,
"chg_rate": 0.18,
"open": 54000,
"low": 53700,
"high": 54400,
"close": 54200,
"volume": 10994535,
"mdate": "2020-07-24",
"mtime": "00:00:00"
},
{
"timestamp": 1595775600000,
"date": "2020-07-27 00:00:00",
"chg_net": 1400,
"chg_rate": 2.58,
"open": 54300,
"low": 54300,
"high": 55700,
"close": 55600,
"volume": 21054421,
"mdate": "2020-07-27",
"mtime": "00:00:00"
},
{
"timestamp": 1595862000000,
"date": "2020-07-28 00:00:00",
"chg_net": 3000,
"chg_rate": 5.4,
"open": 57000,
"low": 56400,
"high": 58800,
"close": 58600,
"volume": 48431566,
"mdate": "2020-07-28",
"mtime": "00:00:00"
},
{
"timestamp": 1595948400000,
"date": "2020-07-29 00:00:00",
"chg_net": 400,
"chg_rate": 0.68,
"open": 60300,
"low": 58600,
"high": 60400,
"close": 59000,
"volume": 36476611,
"mdate": "2020-07-29",
"mtime": "00:00:00"
},
{
"timestamp": 1596034800000,
"date": "2020-07-30 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 59700,
"low": 59000,
"high": 60100,
"close": 59000,
"volume": 19285354,
"mdate": "2020-07-30",
"mtime": "00:00:00"
},
{
"timestamp": 1596121200000,
"date": "2020-07-31 00:00:00",
"chg_net": -1100,
"chg_rate": -1.86,
"open": 59500,
"low": 57700,
"high": 59600,
"close": 57900,
"volume": 21943345,
"mdate": "2020-07-31",
"mtime": "00:00:00"
},
{
"timestamp": 1596380400000,
"date": "2020-08-03 00:00:00",
"chg_net": -1100,
"chg_rate": -1.9,
"open": 57800,
"low": 56700,
"high": 57900,
"close": 56800,
"volume": 21158940,
"mdate": "2020-08-03",
"mtime": "00:00:00"
},
{
"timestamp": 1596466800000,
"date": "2020-08-04 00:00:00",
"chg_net": 500,
"chg_rate": 0.88,
"open": 57200,
"low": 57000,
"high": 58100,
"close": 57300,
"volume": 19419694,
"mdate": "2020-08-04",
"mtime": "00:00:00"
},
{
"timestamp": 1596553200000,
"date": "2020-08-05 00:00:00",
"chg_net": -400,
"chg_rate": -0.7,
"open": 57300,
"low": 56300,
"high": 57500,
"close": 56900,
"volume": 17739706,
"mdate": "2020-08-05",
"mtime": "00:00:00"
},
{
"timestamp": 1596639600000,
"date": "2020-08-06 00:00:00",
"chg_net": 1100,
"chg_rate": 1.93,
"open": 57100,
"low": 57100,
"high": 58400,
"close": 58000,
"volume": 21625874,
"mdate": "2020-08-06",
"mtime": "00:00:00"
},
{
"timestamp": 1596726000000,
"date": "2020-08-07 00:00:00",
"chg_net": -500,
"chg_rate": -0.86,
"open": 57900,
"low": 57100,
"high": 58400,
"close": 57500,
"volume": 18751717,
"mdate": "2020-08-07",
"mtime": "00:00:00"
},
{
"timestamp": 1596985200000,
"date": "2020-08-10 00:00:00",
"chg_net": 300,
"chg_rate": 0.52,
"open": 57600,
"low": 57500,
"high": 58300,
"close": 57800,
"volume": 17774291,
"mdate": "2020-08-10",
"mtime": "00:00:00"
},
{
"timestamp": 1597071600000,
"date": "2020-08-11 00:00:00",
"chg_net": 400,
"chg_rate": 0.69,
"open": 58000,
"low": 57800,
"high": 59500,
"close": 58200,
"volume": 24907912,
"mdate": "2020-08-11",
"mtime": "00:00:00"
},
{
"timestamp": 1597158000000,
"date": "2020-08-12 00:00:00",
"chg_net": 800,
"chg_rate": 1.37,
"open": 58200,
"low": 57700,
"high": 59000,
"close": 59000,
"volume": 18573934,
"mdate": "2020-08-12",
"mtime": "00:00:00"
},
{
"timestamp": 1597244400000,
"date": "2020-08-13 00:00:00",
"chg_net": -300,
"chg_rate": -0.51,
"open": 59400,
"low": 58000,
"high": 59600,
"close": 58700,
"volume": 22089460,
"mdate": "2020-08-13",
"mtime": "00:00:00"
},
{
"timestamp": 1597330800000,
"date": "2020-08-14 00:00:00",
"chg_net": -700,
"chg_rate": -1.19,
"open": 58000,
"low": 57700,
"high": 58400,
"close": 58000,
"volume": 15672548,
"mdate": "2020-08-14",
"mtime": "00:00:00"
},
{
"timestamp": 1597676400000,
"date": "2020-08-18 00:00:00",
"chg_net": 400,
"chg_rate": 0.69,
"open": 58900,
"low": 58000,
"high": 59900,
"close": 58400,
"volume": 25307825,
"mdate": "2020-08-18",
"mtime": "00:00:00"
},
{
"timestamp": 1597762800000,
"date": "2020-08-19 00:00:00",
"chg_net": -600,
"chg_rate": -1.03,
"open": 59000,
"low": 57800,
"high": 59200,
"close": 57800,
"volume": 16930719,
"mdate": "2020-08-19",
"mtime": "00:00:00"
},
{
"timestamp": 1597849200000,
"date": "2020-08-20 00:00:00",
"chg_net": -2400,
"chg_rate": -4.15,
"open": 57600,
"low": 55300,
"high": 57600,
"close": 55400,
"volume": 30386029,
"mdate": "2020-08-20",
"mtime": "00:00:00"
},
{
"timestamp": 1597935600000,
"date": "2020-08-21 00:00:00",
"chg_net": 500,
"chg_rate": 0.9,
"open": 56200,
"low": 55800,
"high": 56900,
"close": 55900,
"volume": 21142288,
"mdate": "2020-08-21",
"mtime": "00:00:00"
},
{
"timestamp": 1598194800000,
"date": "2020-08-24 00:00:00",
"chg_net": 200,
"chg_rate": 0.36,
"open": 55800,
"low": 55400,
"high": 56600,
"close": 56100,
"volume": 15055896,
"mdate": "2020-08-24",
"mtime": "00:00:00"
},
{
"timestamp": 1598281200000,
"date": "2020-08-25 00:00:00",
"chg_net": 300,
"chg_rate": 0.53,
"open": 56400,
"low": 56100,
"high": 56800,
"close": 56400,
"volume": 14021705,
"mdate": "2020-08-25",
"mtime": "00:00:00"
},
{
"timestamp": 1598367600000,
"date": "2020-08-26 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 56400,
"low": 55700,
"high": 56500,
"close": 56400,
"volume": 17651593,
"mdate": "2020-08-26",
"mtime": "00:00:00"
},
{
"timestamp": 1598454000000,
"date": "2020-08-27 00:00:00",
"chg_net": -800,
"chg_rate": -1.42,
"open": 56300,
"low": 55600,
"high": 56300,
"close": 55600,
"volume": 16196568,
"mdate": "2020-08-27",
"mtime": "00:00:00"
},
{
"timestamp": 1598540400000,
"date": "2020-08-28 00:00:00",
"chg_net": -200,
"chg_rate": -0.36,
"open": 56100,
"low": 55400,
"high": 56300,
"close": 55400,
"volume": 14619888,
"mdate": "2020-08-28",
"mtime": "00:00:00"
},
{
"timestamp": 1598799600000,
"date": "2020-08-31 00:00:00",
"chg_net": -1400,
"chg_rate": -2.53,
"open": 56000,
"low": 54000,
"high": 56100,
"close": 54000,
"volume": 32671367,
"mdate": "2020-08-31",
"mtime": "00:00:00"
},
{
"timestamp": 1598886000000,
"date": "2020-09-01 00:00:00",
"chg_net": 200,
"chg_rate": 0.37,
"open": 54100,
"low": 54100,
"high": 54800,
"close": 54200,
"volume": 19363117,
"mdate": "2020-09-01",
"mtime": "00:00:00"
},
{
"timestamp": 1598972400000,
"date": "2020-09-02 00:00:00",
"chg_net": 200,
"chg_rate": 0.37,
"open": 54600,
"low": 54100,
"high": 55100,
"close": 54400,
"volume": 16905723,
"mdate": "2020-09-02",
"mtime": "00:00:00"
},
{
"timestamp": 1599058800000,
"date": "2020-09-03 00:00:00",
"chg_net": 2000,
"chg_rate": 3.68,
"open": 55600,
"low": 55500,
"high": 56700,
"close": 56400,
"volume": 28384920,
"mdate": "2020-09-03",
"mtime": "00:00:00"
},
{
"timestamp": 1599145200000,
"date": "2020-09-04 00:00:00",
"chg_net": -800,
"chg_rate": -1.42,
"open": 55200,
"low": 55100,
"high": 55800,
"close": 55600,
"volume": 22139109,
"mdate": "2020-09-04",
"mtime": "00:00:00"
},
{
"timestamp": 1599404400000,
"date": "2020-09-07 00:00:00",
"chg_net": 900,
"chg_rate": 1.62,
"open": 56100,
"low": 55800,
"high": 57300,
"close": 56500,
"volume": 18685880,
"mdate": "2020-09-07",
"mtime": "00:00:00"
},
{
"timestamp": 1599490800000,
"date": "2020-09-08 00:00:00",
"chg_net": 2200,
"chg_rate": 3.89,
"open": 57400,
"low": 57200,
"high": 58700,
"close": 58700,
"volume": 31517520,
"mdate": "2020-09-08",
"mtime": "00:00:00"
},
{
"timestamp": 1599577200000,
"date": "2020-09-09 00:00:00",
"chg_net": -300,
"chg_rate": -0.51,
"open": 58200,
"low": 57800,
"high": 59300,
"close": 58400,
"volume": 30597399,
"mdate": "2020-09-09",
"mtime": "00:00:00"
},
{
"timestamp": 1599663600000,
"date": "2020-09-10 00:00:00",
"chg_net": 800,
"chg_rate": 1.37,
"open": 59900,
"low": 59100,
"high": 60000,
"close": 59200,
"volume": 29923293,
"mdate": "2020-09-10",
"mtime": "00:00:00"
},
{
"timestamp": 1599750000000,
"date": "2020-09-11 00:00:00",
"chg_net": -200,
"chg_rate": -0.34,
"open": 59300,
"low": 58200,
"high": 59400,
"close": 59000,
"volume": 16017098,
"mdate": "2020-09-11",
"mtime": "00:00:00"
},
{
"timestamp": 1600009200000,
"date": "2020-09-14 00:00:00",
"chg_net": 1400,
"chg_rate": 2.37,
"open": 60200,
"low": 59900,
"high": 60800,
"close": 60400,
"volume": 20648281,
"mdate": "2020-09-14",
"mtime": "00:00:00"
},
{
"timestamp": 1600095600000,
"date": "2020-09-15 00:00:00",
"chg_net": 600,
"chg_rate": 0.99,
"open": 60900,
"low": 60500,
"high": 61000,
"close": 61000,
"volume": 17877075,
"mdate": "2020-09-15",
"mtime": "00:00:00"
},
{
"timestamp": 1600182000000,
"date": "2020-09-16 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 61100,
"low": 60600,
"high": 61300,
"close": 61000,
"volume": 17041444,
"mdate": "2020-09-16",
"mtime": "00:00:00"
},
{
"timestamp": 1600268400000,
"date": "2020-09-17 00:00:00",
"chg_net": -1500,
"chg_rate": -2.46,
"open": 60700,
"low": 59300,
"high": 60800,
"close": 59500,
"volume": 25108356,
"mdate": "2020-09-17",
"mtime": "00:00:00"
},
{
"timestamp": 1600354800000,
"date": "2020-09-18 00:00:00",
"chg_net": -200,
"chg_rate": -0.34,
"open": 59800,
"low": 59100,
"high": 59900,
"close": 59300,
"volume": 18884571,
"mdate": "2020-09-18",
"mtime": "00:00:00"
},
{
"timestamp": 1600614000000,
"date": "2020-09-21 00:00:00",
"chg_net": -100,
"chg_rate": -0.17,
"open": 59100,
"low": 59000,
"high": 60000,
"close": 59200,
"volume": 15140387,
"mdate": "2020-09-21",
"mtime": "00:00:00"
},
{
"timestamp": 1600700400000,
"date": "2020-09-22 00:00:00",
"chg_net": -1000,
"chg_rate": -1.69,
"open": 59100,
"low": 57800,
"high": 59700,
"close": 58200,
"volume": 20830381,
"mdate": "2020-09-22",
"mtime": "00:00:00"
},
{
"timestamp": 1600786800000,
"date": "2020-09-23 00:00:00",
"chg_net": 400,
"chg_rate": 0.69,
"open": 58400,
"low": 57400,
"high": 58800,
"close": 58600,
"volume": 20111398,
"mdate": "2020-09-23",
"mtime": "00:00:00"
},
{
"timestamp": 1600873200000,
"date": "2020-09-24 00:00:00",
"chg_net": -800,
"chg_rate": -1.37,
"open": 57700,
"low": 57600,
"high": 58600,
"close": 57800,
"volume": 17564020,
"mdate": "2020-09-24",
"mtime": "00:00:00"
},
{
"timestamp": 1600959600000,
"date": "2020-09-25 00:00:00",
"chg_net": 100,
"chg_rate": 0.17,
"open": 57700,
"low": 57700,
"high": 58200,
"close": 57900,
"volume": 11444683,
"mdate": "2020-09-25",
"mtime": "00:00:00"
},
{
"timestamp": 1601218800000,
"date": "2020-09-28 00:00:00",
"chg_net": 300,
"chg_rate": 0.52,
"open": 58300,
"low": 57900,
"high": 58800,
"close": 58200,
"volume": 12614080,
"mdate": "2020-09-28",
"mtime": "00:00:00"
},
{
"timestamp": 1601305200000,
"date": "2020-09-29 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 58300,
"low": 58200,
"high": 59000,
"close": 58200,
"volume": 15503563,
"mdate": "2020-09-29",
"mtime": "00:00:00"
},
{
"timestamp": 1601910000000,
"date": "2020-10-06 00:00:00",
"chg_net": 300,
"chg_rate": 0.51,
"open": 59400,
"low": 58700,
"high": 59900,
"close": 59000,
"volume": 14463826,
"mdate": "2020-10-06",
"mtime": "00:00:00"
},
{
"timestamp": 1601996400000,
"date": "2020-10-07 00:00:00",
"chg_net": 900,
"chg_rate": 1.53,
"open": 58700,
"low": 58500,
"high": 59900,
"close": 59900,
"volume": 14861838,
"mdate": "2020-10-07",
"mtime": "00:00:00"
},
{
"timestamp": 1602082800000,
"date": "2020-10-08 00:00:00",
"chg_net": -200,
"chg_rate": -0.33,
"open": 60500,
"low": 59500,
"high": 60700,
"close": 59700,
"volume": 24589924,
"mdate": "2020-10-08",
"mtime": "00:00:00"
},
{
"timestamp": 1602428400000,
"date": "2020-10-12 00:00:00",
"chg_net": 700,
"chg_rate": 1.17,
"open": 60000,
"low": 59900,
"high": 60400,
"close": 60400,
"volume": 16145837,
"mdate": "2020-10-12",
"mtime": "00:00:00"
},
{
"timestamp": 1602514800000,
"date": "2020-10-13 00:00:00",
"chg_net": 500,
"chg_rate": 0.83,
"open": 61000,
"low": 60400,
"high": 61400,
"close": 60900,
"volume": 19247631,
"mdate": "2020-10-13",
"mtime": "00:00:00"
},
{
"timestamp": 1602601200000,
"date": "2020-10-14 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 61000,
"low": 60500,
"high": 61100,
"close": 60900,
"volume": 16086716,
"mdate": "2020-10-14",
"mtime": "00:00:00"
},
{
"timestamp": 1602687600000,
"date": "2020-10-15 00:00:00",
"chg_net": -900,
"chg_rate": -1.48,
"open": 60700,
"low": 59700,
"high": 60800,
"close": 60000,
"volume": 17756232,
"mdate": "2020-10-15",
"mtime": "00:00:00"
},
{
"timestamp": 1602774000000,
"date": "2020-10-16 00:00:00",
"chg_net": -500,
"chg_rate": -0.83,
"open": 60000,
"low": 59000,
"high": 60400,
"close": 59500,
"volume": 16554190,
"mdate": "2020-10-16",
"mtime": "00:00:00"
},
{
"timestamp": 1603033200000,
"date": "2020-10-19 00:00:00",
"chg_net": 500,
"chg_rate": 0.84,
"open": 59600,
"low": 59500,
"high": 60200,
"close": 60000,
"volume": 14474985,
"mdate": "2020-10-19",
"mtime": "00:00:00"
},
{
"timestamp": 1603119600000,
"date": "2020-10-20 00:00:00",
"chg_net": 900,
"chg_rate": 1.5,
"open": 60300,
"low": 60100,
"high": 60900,
"close": 60900,
"volume": 19326115,
"mdate": "2020-10-20",
"mtime": "00:00:00"
},
{
"timestamp": 1603206000000,
"date": "2020-10-21 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 61200,
"low": 60600,
"high": 61500,
"close": 60900,
"volume": 15703443,
"mdate": "2020-10-21",
"mtime": "00:00:00"
},
{
"timestamp": 1603292400000,
"date": "2020-10-22 00:00:00",
"chg_net": -800,
"chg_rate": -1.31,
"open": 60300,
"low": 59800,
"high": 60500,
"close": 60100,
"volume": 14294095,
"mdate": "2020-10-22",
"mtime": "00:00:00"
},
{
"timestamp": 1603378800000,
"date": "2020-10-23 00:00:00",
"chg_net": 100,
"chg_rate": 0.17,
"open": 60400,
"low": 59800,
"high": 60400,
"close": 60200,
"volume": 9322232,
"mdate": "2020-10-23",
"mtime": "00:00:00"
},
{
"timestamp": 1603638000000,
"date": "2020-10-26 00:00:00",
"chg_net": 200,
"chg_rate": 0.33,
"open": 60400,
"low": 60100,
"high": 61100,
"close": 60400,
"volume": 13268226,
"mdate": "2020-10-26",
"mtime": "00:00:00"
},
{
"timestamp": 1603724400000,
"date": "2020-10-27 00:00:00",
"chg_net": -600,
"chg_rate": -0.99,
"open": 60300,
"low": 59500,
"high": 60300,
"close": 59800,
"volume": 17260416,
"mdate": "2020-10-27",
"mtime": "00:00:00"
},
{
"timestamp": 1603810800000,
"date": "2020-10-28 00:00:00",
"chg_net": -800,
"chg_rate": -1.34,
"open": 59400,
"low": 58800,
"high": 59400,
"close": 59000,
"volume": 14428882,
"mdate": "2020-10-28",
"mtime": "00:00:00"
},
{
"timestamp": 1603897200000,
"date": "2020-10-29 00:00:00",
"chg_net": -900,
"chg_rate": -1.53,
"open": 58200,
"low": 57500,
"high": 58500,
"close": 58100,
"volume": 22636966,
"mdate": "2020-10-29",
"mtime": "00:00:00"
},
{
"timestamp": 1603983600000,
"date": "2020-10-30 00:00:00",
"chg_net": -1500,
"chg_rate": -2.58,
"open": 58000,
"low": 56600,
"high": 58000,
"close": 56600,
"volume": 26907844,
"mdate": "2020-10-30",
"mtime": "00:00:00"
},
{
"timestamp": 1604242800000,
"date": "2020-11-02 00:00:00",
"chg_net": 800,
"chg_rate": 1.41,
"open": 56400,
"low": 56000,
"high": 57500,
"close": 57400,
"volume": 20465225,
"mdate": "2020-11-02",
"mtime": "00:00:00"
},
{
"timestamp": 1604329200000,
"date": "2020-11-03 00:00:00",
"chg_net": 1400,
"chg_rate": 2.44,
"open": 57900,
"low": 57600,
"high": 58900,
"close": 58800,
"volume": 14950919,
"mdate": "2020-11-03",
"mtime": "00:00:00"
},
{
"timestamp": 1604415600000,
"date": "2020-11-04 00:00:00",
"chg_net": -300,
"chg_rate": -0.51,
"open": 58900,
"low": 57800,
"high": 59000,
"close": 58500,
"volume": 21718561,
"mdate": "2020-11-04",
"mtime": "00:00:00"
},
{
"timestamp": 1604502000000,
"date": "2020-11-05 00:00:00",
"chg_net": 1800,
"chg_rate": 3.08,
"open": 59000,
"low": 58800,
"high": 60300,
"close": 60300,
"volume": 20639475,
"mdate": "2020-11-05",
"mtime": "00:00:00"
},
{
"timestamp": 1604588400000,
"date": "2020-11-06 00:00:00",
"chg_net": -200,
"chg_rate": -0.33,
"open": 60700,
"low": 59600,
"high": 60800,
"close": 60100,
"volume": 16910230,
"mdate": "2020-11-06",
"mtime": "00:00:00"
},
{
"timestamp": 1604847600000,
"date": "2020-11-09 00:00:00",
"chg_net": 100,
"chg_rate": 0.17,
"open": 60700,
"low": 60100,
"high": 60900,
"close": 60200,
"volume": 15892961,
"mdate": "2020-11-09",
"mtime": "00:00:00"
},
{
"timestamp": 1604934000000,
"date": "2020-11-10 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 60500,
"low": 59500,
"high": 60500,
"close": 60200,
"volume": 19073552,
"mdate": "2020-11-10",
"mtime": "00:00:00"
},
{
"timestamp": 1605020400000,
"date": "2020-11-11 00:00:00",
"chg_net": 1100,
"chg_rate": 1.83,
"open": 60700,
"low": 60400,
"high": 61400,
"close": 61300,
"volume": 25628510,
"mdate": "2020-11-11",
"mtime": "00:00:00"
},
{
"timestamp": 1605106800000,
"date": "2020-11-12 00:00:00",
"chg_net": -300,
"chg_rate": -0.49,
"open": 61000,
"low": 60700,
"high": 61400,
"close": 61000,
"volume": 19800573,
"mdate": "2020-11-12",
"mtime": "00:00:00"
},
{
"timestamp": 1605193200000,
"date": "2020-11-13 00:00:00",
"chg_net": 2200,
"chg_rate": 3.61,
"open": 61300,
"low": 61000,
"high": 63200,
"close": 63200,
"volume": 31508829,
"mdate": "2020-11-13",
"mtime": "00:00:00"
},
{
"timestamp": 1605452400000,
"date": "2020-11-16 00:00:00",
"chg_net": 3100,
"chg_rate": 4.91,
"open": 64000,
"low": 63900,
"high": 66700,
"close": 66300,
"volume": 36354334,
"mdate": "2020-11-16",
"mtime": "00:00:00"
},
{
"timestamp": 1605538800000,
"date": "2020-11-17 00:00:00",
"chg_net": -600,
"chg_rate": -0.9,
"open": 67000,
"low": 65600,
"high": 67000,
"close": 65700,
"volume": 30204089,
"mdate": "2020-11-17",
"mtime": "00:00:00"
},
{
"timestamp": 1605625200000,
"date": "2020-11-18 00:00:00",
"chg_net": -900,
"chg_rate": -1.37,
"open": 65700,
"low": 64700,
"high": 66200,
"close": 64800,
"volume": 22963790,
"mdate": "2020-11-18",
"mtime": "00:00:00"
},
{
"timestamp": 1605711600000,
"date": "2020-11-19 00:00:00",
"chg_net": -200,
"chg_rate": -0.31,
"open": 64100,
"low": 63900,
"high": 64800,
"close": 64600,
"volume": 16590290,
"mdate": "2020-11-19",
"mtime": "00:00:00"
},
{
"timestamp": 1605798000000,
"date": "2020-11-20 00:00:00",
"chg_net": 100,
"chg_rate": 0.15,
"open": 63900,
"low": 63900,
"high": 65200,
"close": 64700,
"volume": 15068682,
"mdate": "2020-11-20",
"mtime": "00:00:00"
},
{
"timestamp": 1606057200000,
"date": "2020-11-23 00:00:00",
"chg_net": 2800,
"chg_rate": 4.33,
"open": 64800,
"low": 64700,
"high": 67800,
"close": 67500,
"volume": 27134398,
"mdate": "2020-11-23",
"mtime": "00:00:00"
},
{
"timestamp": 1606143600000,
"date": "2020-11-24 00:00:00",
"chg_net": 200,
"chg_rate": 0.3,
"open": 67900,
"low": 67000,
"high": 69500,
"close": 67700,
"volume": 32158235,
"mdate": "2020-11-24",
"mtime": "00:00:00"
},
{
"timestamp": 1606230000000,
"date": "2020-11-25 00:00:00",
"chg_net": -1100,
"chg_rate": -1.62,
"open": 67900,
"low": 66500,
"high": 68300,
"close": 66600,
"volume": 32447065,
"mdate": "2020-11-25",
"mtime": "00:00:00"
},
{
"timestamp": 1606316400000,
"date": "2020-11-26 00:00:00",
"chg_net": 1400,
"chg_rate": 2.1,
"open": 66100,
"low": 66000,
"high": 68000,
"close": 68000,
"volume": 19023323,
"mdate": "2020-11-26",
"mtime": "00:00:00"
},
{
"timestamp": 1606662000000,
"date": "2020-11-30 00:00:00",
"chg_net": -1500,
"chg_rate": -2.2,
"open": 68400,
"low": 66700,
"high": 68600,
"close": 66700,
"volume": 43811016,
"mdate": "2020-11-30",
"mtime": "00:00:00"
},
{
"timestamp": 1606748400000,
"date": "2020-12-01 00:00:00",
"chg_net": 1100,
"chg_rate": 1.65,
"open": 67100,
"low": 67100,
"high": 68300,
"close": 67800,
"volume": 22327173,
"mdate": "2020-12-01",
"mtime": "00:00:00"
},
{
"timestamp": 1606834800000,
"date": "2020-12-02 00:00:00",
"chg_net": 1700,
"chg_rate": 2.51,
"open": 68400,
"low": 68300,
"high": 69900,
"close": 69500,
"volume": 29703942,
"mdate": "2020-12-02",
"mtime": "00:00:00"
},
{
"timestamp": 1606921200000,
"date": "2020-12-03 00:00:00",
"chg_net": 200,
"chg_rate": 0.29,
"open": 70100,
"low": 69300,
"high": 70500,
"close": 69700,
"volume": 23677989,
"mdate": "2020-12-03",
"mtime": "00:00:00"
},
{
"timestamp": 1607007600000,
"date": "2020-12-04 00:00:00",
"chg_net": 1800,
"chg_rate": 2.58,
"open": 70400,
"low": 70100,
"high": 72100,
"close": 71500,
"volume": 28130533,
"mdate": "2020-12-04",
"mtime": "00:00:00"
},
{
"timestamp": 1607266800000,
"date": "2020-12-07 00:00:00",
"chg_net": 1400,
"chg_rate": 1.96,
"open": 72400,
"low": 71900,
"high": 73500,
"close": 72900,
"volume": 28490496,
"mdate": "2020-12-07",
"mtime": "00:00:00"
},
{
"timestamp": 1607353200000,
"date": "2020-12-08 00:00:00",
"chg_net": -1200,
"chg_rate": -1.65,
"open": 72200,
"low": 71600,
"high": 72900,
"close": 71700,
"volume": 25000338,
"mdate": "2020-12-08",
"mtime": "00:00:00"
},
{
"timestamp": 1607439600000,
"date": "2020-12-09 00:00:00",
"chg_net": 2200,
"chg_rate": 3.07,
"open": 72100,
"low": 72000,
"high": 73900,
"close": 73900,
"volume": 24077996,
"mdate": "2020-12-09",
"mtime": "00:00:00"
},
{
"timestamp": 1607526000000,
"date": "2020-12-10 00:00:00",
"chg_net": -1000,
"chg_rate": -1.35,
"open": 72700,
"low": 72500,
"high": 73800,
"close": 72900,
"volume": 39882928,
"mdate": "2020-12-10",
"mtime": "00:00:00"
},
{
"timestamp": 1607612400000,
"date": "2020-12-11 00:00:00",
"chg_net": 500,
"chg_rate": 0.69,
"open": 73500,
"low": 73100,
"high": 73800,
"close": 73400,
"volume": 18486672,
"mdate": "2020-12-11",
"mtime": "00:00:00"
},
{
"timestamp": 1607871600000,
"date": "2020-12-14 00:00:00",
"chg_net": 400,
"chg_rate": 0.54,
"open": 73600,
"low": 73200,
"high": 74500,
"close": 73800,
"volume": 21510415,
"mdate": "2020-12-14",
"mtime": "00:00:00"
},
{
"timestamp": 1607958000000,
"date": "2020-12-15 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 73800,
"low": 73300,
"high": 74100,
"close": 73800,
"volume": 20863671,
"mdate": "2020-12-15",
"mtime": "00:00:00"
},
{
"timestamp": 1608044400000,
"date": "2020-12-16 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 74100,
"low": 73400,
"high": 74500,
"close": 73800,
"volume": 17512081,
"mdate": "2020-12-16",
"mtime": "00:00:00"
},
{
"timestamp": 1608130800000,
"date": "2020-12-17 00:00:00",
"chg_net": -500,
"chg_rate": -0.68,
"open": 73400,
"low": 72600,
"high": 73700,
"close": 73300,
"volume": 24293214,
"mdate": "2020-12-17",
"mtime": "00:00:00"
},
{
"timestamp": 1608217200000,
"date": "2020-12-18 00:00:00",
"chg_net": -300,
"chg_rate": -0.41,
"open": 73300,
"low": 73000,
"high": 73700,
"close": 73000,
"volume": 17613029,
"mdate": "2020-12-18",
"mtime": "00:00:00"
},
{
"timestamp": 1608476400000,
"date": "2020-12-21 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 73100,
"low": 72000,
"high": 73400,
"close": 73000,
"volume": 20367355,
"mdate": "2020-12-21",
"mtime": "00:00:00"
},
{
"timestamp": 1608562800000,
"date": "2020-12-22 00:00:00",
"chg_net": -700,
"chg_rate": -0.96,
"open": 72500,
"low": 72100,
"high": 73200,
"close": 72300,
"volume": 16304910,
"mdate": "2020-12-22",
"mtime": "00:00:00"
},
{
"timestamp": 1608649200000,
"date": "2020-12-23 00:00:00",
"chg_net": 1600,
"chg_rate": 2.21,
"open": 72400,
"low": 72300,
"high": 74000,
"close": 73900,
"volume": 19411326,
"mdate": "2020-12-23",
"mtime": "00:00:00"
},
{
"timestamp": 1608735600000,
"date": "2020-12-24 00:00:00",
"chg_net": 3900,
"chg_rate": 5.28,
"open": 74100,
"low": 74000,
"high": 78800,
"close": 77800,
"volume": 32502870,
"mdate": "2020-12-24",
"mtime": "00:00:00"
},
{
"timestamp": 1609081200000,
"date": "2020-12-28 00:00:00",
"chg_net": 900,
"chg_rate": 1.16,
"open": 79000,
"low": 78200,
"high": 80100,
"close": 78700,
"volume": 40085044,
"mdate": "2020-12-28",
"mtime": "00:00:00"
},
{
"timestamp": 1609167600000,
"date": "2020-12-29 00:00:00",
"chg_net": -400,
"chg_rate": -0.51,
"open": 78800,
"low": 77300,
"high": 78900,
"close": 78300,
"volume": 30339449,
"mdate": "2020-12-29",
"mtime": "00:00:00"
},
{
"timestamp": 1609254000000,
"date": "2020-12-30 00:00:00",
"chg_net": 2700,
"chg_rate": 3.45,
"open": 77400,
"low": 77300,
"high": 81300,
"close": 81000,
"volume": 29417421,
"mdate": "2020-12-30",
"mtime": "00:00:00"
},
{
"timestamp": 1609686000000,
"date": "2021-01-04 00:00:00",
"chg_net": 2000,
"chg_rate": 2.47,
"open": 81000,
"low": 80200,
"high": 84400,
"close": 83000,
"volume": 38655276,
"mdate": "2021-01-04",
"mtime": "00:00:00"
},
{
"timestamp": 1609772400000,
"date": "2021-01-05 00:00:00",
"chg_net": 900,
"chg_rate": 1.08,
"open": 81600,
"low": 81600,
"high": 83900,
"close": 83900,
"volume": 35008960,
"mdate": "2021-01-05",
"mtime": "00:00:00"
},
{
"timestamp": 1609858800000,
"date": "2021-01-06 00:00:00",
"chg_net": -1700,
"chg_rate": -2.03,
"open": 83300,
"low": 82100,
"high": 84500,
"close": 82200,
"volume": 42089013,
"mdate": "2021-01-06",
"mtime": "00:00:00"
},
{
"timestamp": 1609945200000,
"date": "2021-01-07 00:00:00",
"chg_net": 700,
"chg_rate": 0.85,
"open": 82800,
"low": 82700,
"high": 84200,
"close": 82900,
"volume": 32644642,
"mdate": "2021-01-07",
"mtime": "00:00:00"
},
{
"timestamp": 1610031600000,
"date": "2021-01-08 00:00:00",
"chg_net": 5900,
"chg_rate": 7.12,
"open": 83300,
"low": 83000,
"high": 90000,
"close": 88800,
"volume": 59013307,
"mdate": "2021-01-08",
"mtime": "00:00:00"
},
{
"timestamp": 1610290800000,
"date": "2021-01-11 00:00:00",
"chg_net": 2200,
"chg_rate": 2.48,
"open": 90000,
"low": 89500,
"high": 96800,
"close": 91000,
"volume": 90306177,
"mdate": "2021-01-11",
"mtime": "00:00:00"
},
{
"timestamp": 1610377200000,
"date": "2021-01-12 00:00:00",
"chg_net": -400,
"chg_rate": -0.44,
"open": 90300,
"low": 87800,
"high": 91400,
"close": 90600,
"volume": 48682416,
"mdate": "2021-01-12",
"mtime": "00:00:00"
},
{
"timestamp": 1610463600000,
"date": "2021-01-13 00:00:00",
"chg_net": -900,
"chg_rate": -0.99,
"open": 89800,
"low": 89100,
"high": 91200,
"close": 89700,
"volume": 36068848,
"mdate": "2021-01-13",
"mtime": "00:00:00"
},
{
"timestamp": 1610550000000,
"date": "2021-01-14 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 88700,
"low": 88700,
"high": 90000,
"close": 89700,
"volume": 26393970,
"mdate": "2021-01-14",
"mtime": "00:00:00"
},
{
"timestamp": 1610636400000,
"date": "2021-01-15 00:00:00",
"chg_net": -1700,
"chg_rate": -1.9,
"open": 89800,
"low": 88000,
"high": 91800,
"close": 88000,
"volume": 33431809,
"mdate": "2021-01-15",
"mtime": "00:00:00"
},
{
"timestamp": 1610895600000,
"date": "2021-01-18 00:00:00",
"chg_net": -3000,
"chg_rate": -3.41,
"open": 86600,
"low": 84100,
"high": 87300,
"close": 85000,
"volume": 43227951,
"mdate": "2021-01-18",
"mtime": "00:00:00"
},
{
"timestamp": 1610982000000,
"date": "2021-01-19 00:00:00",
"chg_net": 2000,
"chg_rate": 2.35,
"open": 84500,
"low": 83600,
"high": 88000,
"close": 87000,
"volume": 39895044,
"mdate": "2021-01-19",
"mtime": "00:00:00"
},
{
"timestamp": 1611068400000,
"date": "2021-01-20 00:00:00",
"chg_net": 200,
"chg_rate": 0.23,
"open": 89000,
"low": 86500,
"high": 89000,
"close": 87200,
"volume": 25211127,
"mdate": "2021-01-20",
"mtime": "00:00:00"
},
{
"timestamp": 1611154800000,
"date": "2021-01-21 00:00:00",
"chg_net": 900,
"chg_rate": 1.03,
"open": 87500,
"low": 86500,
"high": 88600,
"close": 88100,
"volume": 25318011,
"mdate": "2021-01-21",
"mtime": "00:00:00"
},
{
"timestamp": 1611241200000,
"date": "2021-01-22 00:00:00",
"chg_net": -1300,
"chg_rate": -1.48,
"open": 89000,
"low": 86800,
"high": 89700,
"close": 86800,
"volume": 30861661,
"mdate": "2021-01-22",
"mtime": "00:00:00"
},
{
"timestamp": 1611500400000,
"date": "2021-01-25 00:00:00",
"chg_net": 2600,
"chg_rate": 3,
"open": 87000,
"low": 86300,
"high": 89900,
"close": 89400,
"volume": 27258534,
"mdate": "2021-01-25",
"mtime": "00:00:00"
},
{
"timestamp": 1611586800000,
"date": "2021-01-26 00:00:00",
"chg_net": -2700,
"chg_rate": -3.02,
"open": 88800,
"low": 86500,
"high": 89200,
"close": 86700,
"volume": 33178936,
"mdate": "2021-01-26",
"mtime": "00:00:00"
},
{
"timestamp": 1611673200000,
"date": "2021-01-27 00:00:00",
"chg_net": -1100,
"chg_rate": -1.27,
"open": 86600,
"low": 85600,
"high": 87700,
"close": 85600,
"volume": 26423070,
"mdate": "2021-01-27",
"mtime": "00:00:00"
},
{
"timestamp": 1611759600000,
"date": "2021-01-28 00:00:00",
"chg_net": -1900,
"chg_rate": -2.22,
"open": 83200,
"low": 83200,
"high": 85600,
"close": 83700,
"volume": 31859808,
"mdate": "2021-01-28",
"mtime": "00:00:00"
},
{
"timestamp": 1611846000000,
"date": "2021-01-29 00:00:00",
"chg_net": -1700,
"chg_rate": -2.03,
"open": 84500,
"low": 82000,
"high": 85000,
"close": 82000,
"volume": 39615978,
"mdate": "2021-01-29",
"mtime": "00:00:00"
},
{
"timestamp": 1612105200000,
"date": "2021-02-01 00:00:00",
"chg_net": 1000,
"chg_rate": 1.22,
"open": 81700,
"low": 81000,
"high": 83400,
"close": 83000,
"volume": 28046832,
"mdate": "2021-02-01",
"mtime": "00:00:00"
},
{
"timestamp": 1612191600000,
"date": "2021-02-02 00:00:00",
"chg_net": 1400,
"chg_rate": 1.69,
"open": 84100,
"low": 83700,
"high": 86400,
"close": 84400,
"volume": 26302077,
"mdate": "2021-02-02",
"mtime": "00:00:00"
},
{
"timestamp": 1612278000000,
"date": "2021-02-03 00:00:00",
"chg_net": 200,
"chg_rate": 0.24,
"open": 84800,
"low": 83400,
"high": 85400,
"close": 84600,
"volume": 22112205,
"mdate": "2021-02-03",
"mtime": "00:00:00"
},
{
"timestamp": 1612364400000,
"date": "2021-02-04 00:00:00",
"chg_net": -2100,
"chg_rate": -2.48,
"open": 83500,
"low": 82100,
"high": 83800,
"close": 82500,
"volume": 24171688,
"mdate": "2021-02-04",
"mtime": "00:00:00"
},
{
"timestamp": 1612450800000,
"date": "2021-02-05 00:00:00",
"chg_net": 1000,
"chg_rate": 1.21,
"open": 83100,
"low": 82500,
"high": 84000,
"close": 83500,
"volume": 18036835,
"mdate": "2021-02-05",
"mtime": "00:00:00"
},
{
"timestamp": 1612710000000,
"date": "2021-02-08 00:00:00",
"chg_net": -500,
"chg_rate": -0.6,
"open": 83800,
"low": 83000,
"high": 84200,
"close": 83000,
"volume": 15338765,
"mdate": "2021-02-08",
"mtime": "00:00:00"
},
{
"timestamp": 1612796400000,
"date": "2021-02-09 00:00:00",
"chg_net": -300,
"chg_rate": -0.36,
"open": 84000,
"low": 82700,
"high": 84800,
"close": 82700,
"volume": 20898332,
"mdate": "2021-02-09",
"mtime": "00:00:00"
},
{
"timestamp": 1612882800000,
"date": "2021-02-10 00:00:00",
"chg_net": -1100,
"chg_rate": -1.33,
"open": 82600,
"low": 81600,
"high": 82600,
"close": 81600,
"volume": 23025766,
"mdate": "2021-02-10",
"mtime": "00:00:00"
},
{
"timestamp": 1613314800000,
"date": "2021-02-15 00:00:00",
"chg_net": 2600,
"chg_rate": 3.19,
"open": 83800,
"low": 83300,
"high": 84500,
"close": 84200,
"volume": 23529706,
"mdate": "2021-02-15",
"mtime": "00:00:00"
},
{
"timestamp": 1613401200000,
"date": "2021-02-16 00:00:00",
"chg_net": 700,
"chg_rate": 0.83,
"open": 84500,
"low": 84200,
"high": 86000,
"close": 84900,
"volume": 20483100,
"mdate": "2021-02-16",
"mtime": "00:00:00"
},
{
"timestamp": 1613487600000,
"date": "2021-02-17 00:00:00",
"chg_net": -1700,
"chg_rate": -2,
"open": 83900,
"low": 83000,
"high": 84200,
"close": 83200,
"volume": 18307735,
"mdate": "2021-02-17",
"mtime": "00:00:00"
},
{
"timestamp": 1613574000000,
"date": "2021-02-18 00:00:00",
"chg_net": -1100,
"chg_rate": -1.32,
"open": 83200,
"low": 82100,
"high": 83600,
"close": 82100,
"volume": 21327683,
"mdate": "2021-02-18",
"mtime": "00:00:00"
},
{
"timestamp": 1613660400000,
"date": "2021-02-19 00:00:00",
"chg_net": 500,
"chg_rate": 0.61,
"open": 82300,
"low": 81000,
"high": 82800,
"close": 82600,
"volume": 25880879,
"mdate": "2021-02-19",
"mtime": "00:00:00"
},
{
"timestamp": 1613919600000,
"date": "2021-02-22 00:00:00",
"chg_net": -400,
"chg_rate": -0.48,
"open": 83800,
"low": 82200,
"high": 84200,
"close": 82200,
"volume": 25419886,
"mdate": "2021-02-22",
"mtime": "00:00:00"
},
{
"timestamp": 1614006000000,
"date": "2021-02-23 00:00:00",
"chg_net": -200,
"chg_rate": -0.24,
"open": 81200,
"low": 81100,
"high": 82900,
"close": 82000,
"volume": 20587314,
"mdate": "2021-02-23",
"mtime": "00:00:00"
},
{
"timestamp": 1614092400000,
"date": "2021-02-24 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 81800,
"low": 81300,
"high": 83600,
"close": 82000,
"volume": 26807651,
"mdate": "2021-02-24",
"mtime": "00:00:00"
},
{
"timestamp": 1614178800000,
"date": "2021-02-25 00:00:00",
"chg_net": 3300,
"chg_rate": 4.02,
"open": 84000,
"low": 83000,
"high": 85400,
"close": 85300,
"volume": 34155986,
"mdate": "2021-02-25",
"mtime": "00:00:00"
},
{
"timestamp": 1614265200000,
"date": "2021-02-26 00:00:00",
"chg_net": -2800,
"chg_rate": -3.28,
"open": 82800,
"low": 82000,
"high": 83400,
"close": 82500,
"volume": 38520800,
"mdate": "2021-02-26",
"mtime": "00:00:00"
},
{
"timestamp": 1614610800000,
"date": "2021-03-02 00:00:00",
"chg_net": 1100,
"chg_rate": 1.33,
"open": 85100,
"low": 83000,
"high": 85300,
"close": 83600,
"volume": 33498180,
"mdate": "2021-03-02",
"mtime": "00:00:00"
},
{
"timestamp": 1614697200000,
"date": "2021-03-03 00:00:00",
"chg_net": 400,
"chg_rate": 0.48,
"open": 83500,
"low": 82800,
"high": 84000,
"close": 84000,
"volume": 19882132,
"mdate": "2021-03-03",
"mtime": "00:00:00"
},
{
"timestamp": 1614783600000,
"date": "2021-03-04 00:00:00",
"chg_net": -1600,
"chg_rate": -1.9,
"open": 82600,
"low": 82200,
"high": 83200,
"close": 82400,
"volume": 24348331,
"mdate": "2021-03-04",
"mtime": "00:00:00"
},
{
"timestamp": 1614870000000,
"date": "2021-03-05 00:00:00",
"chg_net": -300,
"chg_rate": -0.36,
"open": 81100,
"low": 81100,
"high": 82600,
"close": 82100,
"volume": 20508971,
"mdate": "2021-03-05",
"mtime": "00:00:00"
},
{
"timestamp": 1615129200000,
"date": "2021-03-08 00:00:00",
"chg_net": -100,
"chg_rate": -0.12,
"open": 82900,
"low": 81600,
"high": 83000,
"close": 82000,
"volume": 17641256,
"mdate": "2021-03-08",
"mtime": "00:00:00"
},
{
"timestamp": 1615215600000,
"date": "2021-03-09 00:00:00",
"chg_net": -600,
"chg_rate": -0.73,
"open": 81400,
"low": 80600,
"high": 81900,
"close": 81400,
"volume": 25420764,
"mdate": "2021-03-09",
"mtime": "00:00:00"
},
{
"timestamp": 1615302000000,
"date": "2021-03-10 00:00:00",
"chg_net": -500,
"chg_rate": -0.61,
"open": 82400,
"low": 80700,
"high": 82500,
"close": 80900,
"volume": 20038422,
"mdate": "2021-03-10",
"mtime": "00:00:00"
},
{
"timestamp": 1615388400000,
"date": "2021-03-11 00:00:00",
"chg_net": 1100,
"chg_rate": 1.36,
"open": 81000,
"low": 81000,
"high": 82500,
"close": 82000,
"volume": 23818297,
"mdate": "2021-03-11",
"mtime": "00:00:00"
},
{
"timestamp": 1615474800000,
"date": "2021-03-12 00:00:00",
"chg_net": 800,
"chg_rate": 0.98,
"open": 83100,
"low": 82400,
"high": 83500,
"close": 82800,
"volume": 13530573,
"mdate": "2021-03-12",
"mtime": "00:00:00"
},
{
"timestamp": 1615734000000,
"date": "2021-03-15 00:00:00",
"chg_net": -1000,
"chg_rate": -1.21,
"open": 82800,
"low": 81800,
"high": 82900,
"close": 81800,
"volume": 13735798,
"mdate": "2021-03-15",
"mtime": "00:00:00"
},
{
"timestamp": 1615820400000,
"date": "2021-03-16 00:00:00",
"chg_net": 1000,
"chg_rate": 1.22,
"open": 82200,
"low": 82100,
"high": 83000,
"close": 82800,
"volume": 12225981,
"mdate": "2021-03-16",
"mtime": "00:00:00"
},
{
"timestamp": 1615906800000,
"date": "2021-03-17 00:00:00",
"chg_net": -500,
"chg_rate": -0.6,
"open": 82800,
"low": 82000,
"high": 82900,
"close": 82300,
"volume": 11625146,
"mdate": "2021-03-17",
"mtime": "00:00:00"
},
{
"timestamp": 1615993200000,
"date": "2021-03-18 00:00:00",
"chg_net": 600,
"chg_rate": 0.73,
"open": 82800,
"low": 82600,
"high": 83800,
"close": 82900,
"volume": 18585244,
"mdate": "2021-03-18",
"mtime": "00:00:00"
},
{
"timestamp": 1616079600000,
"date": "2021-03-19 00:00:00",
"chg_net": -1000,
"chg_rate": -1.21,
"open": 82100,
"low": 81800,
"high": 82500,
"close": 81900,
"volume": 15869700,
"mdate": "2021-03-19",
"mtime": "00:00:00"
},
{
"timestamp": 1616338800000,
"date": "2021-03-22 00:00:00",
"chg_net": 100,
"chg_rate": 0.12,
"open": 82000,
"low": 81700,
"high": 82300,
"close": 82000,
"volume": 12670506,
"mdate": "2021-03-22",
"mtime": "00:00:00"
},
{
"timestamp": 1616425200000,
"date": "2021-03-23 00:00:00",
"chg_net": -200,
"chg_rate": -0.24,
"open": 82600,
"low": 81800,
"high": 82900,
"close": 81800,
"volume": 13299907,
"mdate": "2021-03-23",
"mtime": "00:00:00"
},
{
"timestamp": 1616511600000,
"date": "2021-03-24 00:00:00",
"chg_net": -800,
"chg_rate": -0.98,
"open": 81000,
"low": 80700,
"high": 81600,
"close": 81000,
"volume": 17829008,
"mdate": "2021-03-24",
"mtime": "00:00:00"
},
{
"timestamp": 1616598000000,
"date": "2021-03-25 00:00:00",
"chg_net": 200,
"chg_rate": 0.25,
"open": 81000,
"low": 80800,
"high": 82100,
"close": 81200,
"volume": 14758826,
"mdate": "2021-03-25",
"mtime": "00:00:00"
},
{
"timestamp": 1616684400000,
"date": "2021-03-26 00:00:00",
"chg_net": 300,
"chg_rate": 0.37,
"open": 81400,
"low": 81000,
"high": 81600,
"close": 81500,
"volume": 12845778,
"mdate": "2021-03-26",
"mtime": "00:00:00"
},
{
"timestamp": 1616943600000,
"date": "2021-03-29 00:00:00",
"chg_net": 100,
"chg_rate": 0.12,
"open": 81700,
"low": 81000,
"high": 81700,
"close": 81600,
"volume": 14952134,
"mdate": "2021-03-29",
"mtime": "00:00:00"
},
{
"timestamp": 1617030000000,
"date": "2021-03-30 00:00:00",
"chg_net": 600,
"chg_rate": 0.74,
"open": 81600,
"low": 81300,
"high": 82300,
"close": 82200,
"volume": 13121698,
"mdate": "2021-03-30",
"mtime": "00:00:00"
},
{
"timestamp": 1617116400000,
"date": "2021-03-31 00:00:00",
"chg_net": -800,
"chg_rate": -0.97,
"open": 82400,
"low": 81400,
"high": 82700,
"close": 81400,
"volume": 17240518,
"mdate": "2021-03-31",
"mtime": "00:00:00"
},
{
"timestamp": 1617202800000,
"date": "2021-04-01 00:00:00",
"chg_net": 1500,
"chg_rate": 1.84,
"open": 82500,
"low": 82000,
"high": 83000,
"close": 82900,
"volume": 18676461,
"mdate": "2021-04-01",
"mtime": "00:00:00"
},
{
"timestamp": 1617289200000,
"date": "2021-04-02 00:00:00",
"chg_net": 1900,
"chg_rate": 2.29,
"open": 84000,
"low": 83900,
"high": 85200,
"close": 84800,
"volume": 22997538,
"mdate": "2021-04-02",
"mtime": "00:00:00"
},
{
"timestamp": 1617548400000,
"date": "2021-04-05 00:00:00",
"chg_net": 600,
"chg_rate": 0.71,
"open": 85800,
"low": 84800,
"high": 86000,
"close": 85400,
"volume": 16255990,
"mdate": "2021-04-05",
"mtime": "00:00:00"
},
{
"timestamp": 1617634800000,
"date": "2021-04-06 00:00:00",
"chg_net": 600,
"chg_rate": 0.7,
"open": 86200,
"low": 85100,
"high": 86200,
"close": 86000,
"volume": 19042023,
"mdate": "2021-04-06",
"mtime": "00:00:00"
},
{
"timestamp": 1617721200000,
"date": "2021-04-07 00:00:00",
"chg_net": -400,
"chg_rate": -0.47,
"open": 86100,
"low": 85400,
"high": 86200,
"close": 85600,
"volume": 17885538,
"mdate": "2021-04-07",
"mtime": "00:00:00"
},
{
"timestamp": 1617807600000,
"date": "2021-04-08 00:00:00",
"chg_net": -900,
"chg_rate": -1.05,
"open": 85700,
"low": 84100,
"high": 85700,
"close": 84700,
"volume": 19244259,
"mdate": "2021-04-08",
"mtime": "00:00:00"
},
{
"timestamp": 1617894000000,
"date": "2021-04-09 00:00:00",
"chg_net": -1100,
"chg_rate": -1.3,
"open": 84700,
"low": 83400,
"high": 84900,
"close": 83600,
"volume": 18193707,
"mdate": "2021-04-09",
"mtime": "00:00:00"
},
{
"timestamp": 1618153200000,
"date": "2021-04-12 00:00:00",
"chg_net": -400,
"chg_rate": -0.48,
"open": 84100,
"low": 83100,
"high": 84100,
"close": 83200,
"volume": 12915282,
"mdate": "2021-04-12",
"mtime": "00:00:00"
},
{
"timestamp": 1618239600000,
"date": "2021-04-13 00:00:00",
"chg_net": 800,
"chg_rate": 0.96,
"open": 83000,
"low": 82800,
"high": 84500,
"close": 84000,
"volume": 15238206,
"mdate": "2021-04-13",
"mtime": "00:00:00"
},
{
"timestamp": 1618326000000,
"date": "2021-04-14 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 84000,
"low": 83400,
"high": 84300,
"close": 84000,
"volume": 13794652,
"mdate": "2021-04-14",
"mtime": "00:00:00"
},
{
"timestamp": 1618412400000,
"date": "2021-04-15 00:00:00",
"chg_net": 100,
"chg_rate": 0.12,
"open": 83700,
"low": 83400,
"high": 84500,
"close": 84100,
"volume": 16377412,
"mdate": "2021-04-15",
"mtime": "00:00:00"
},
{
"timestamp": 1618498800000,
"date": "2021-04-16 00:00:00",
"chg_net": -200,
"chg_rate": -0.24,
"open": 84700,
"low": 83600,
"high": 84700,
"close": 83900,
"volume": 15429522,
"mdate": "2021-04-16",
"mtime": "00:00:00"
},
{
"timestamp": 1618758000000,
"date": "2021-04-19 00:00:00",
"chg_net": -600,
"chg_rate": -0.72,
"open": 83800,
"low": 83300,
"high": 84000,
"close": 83300,
"volume": 15287311,
"mdate": "2021-04-19",
"mtime": "00:00:00"
},
{
"timestamp": 1618844400000,
"date": "2021-04-20 00:00:00",
"chg_net": 600,
"chg_rate": 0.72,
"open": 83300,
"low": 83100,
"high": 84000,
"close": 83900,
"volume": 15521965,
"mdate": "2021-04-20",
"mtime": "00:00:00"
},
{
"timestamp": 1618930800000,
"date": "2021-04-21 00:00:00",
"chg_net": -1300,
"chg_rate": -1.55,
"open": 83300,
"low": 82500,
"high": 83500,
"close": 82600,
"volume": 21636079,
"mdate": "2021-04-21",
"mtime": "00:00:00"
},
{
"timestamp": 1619017200000,
"date": "2021-04-22 00:00:00",
"chg_net": -200,
"chg_rate": -0.24,
"open": 82900,
"low": 82400,
"high": 83000,
"close": 82400,
"volume": 13934746,
"mdate": "2021-04-22",
"mtime": "00:00:00"
},
{
"timestamp": 1619103600000,
"date": "2021-04-23 00:00:00",
"chg_net": 400,
"chg_rate": 0.49,
"open": 81900,
"low": 81600,
"high": 82900,
"close": 82800,
"volume": 17805080,
"mdate": "2021-04-23",
"mtime": "00:00:00"
},
{
"timestamp": 1619362800000,
"date": "2021-04-26 00:00:00",
"chg_net": 700,
"chg_rate": 0.85,
"open": 82900,
"low": 82600,
"high": 83500,
"close": 83500,
"volume": 15489938,
"mdate": "2021-04-26",
"mtime": "00:00:00"
},
{
"timestamp": 1619449200000,
"date": "2021-04-27 00:00:00",
"chg_net": -600,
"chg_rate": -0.72,
"open": 83200,
"low": 82500,
"high": 83300,
"close": 82900,
"volume": 12941533,
"mdate": "2021-04-27",
"mtime": "00:00:00"
},
{
"timestamp": 1619535600000,
"date": "2021-04-28 00:00:00",
"chg_net": -800,
"chg_rate": -0.97,
"open": 83200,
"low": 82100,
"high": 83200,
"close": 82100,
"volume": 15596759,
"mdate": "2021-04-28",
"mtime": "00:00:00"
},
{
"timestamp": 1619622000000,
"date": "2021-04-29 00:00:00",
"chg_net": -400,
"chg_rate": -0.49,
"open": 82400,
"low": 81500,
"high": 82500,
"close": 81700,
"volume": 20000973,
"mdate": "2021-04-29",
"mtime": "00:00:00"
},
{
"timestamp": 1619708400000,
"date": "2021-04-30 00:00:00",
"chg_net": -200,
"chg_rate": -0.24,
"open": 81900,
"low": 81500,
"high": 82100,
"close": 81500,
"volume": 18673197,
"mdate": "2021-04-30",
"mtime": "00:00:00"
},
{
"timestamp": 1619967600000,
"date": "2021-05-03 00:00:00",
"chg_net": 200,
"chg_rate": 0.25,
"open": 81000,
"low": 81000,
"high": 82400,
"close": 81700,
"volume": 15710336,
"mdate": "2021-05-03",
"mtime": "00:00:00"
},
{
"timestamp": 1620054000000,
"date": "2021-05-04 00:00:00",
"chg_net": 900,
"chg_rate": 1.1,
"open": 81900,
"low": 81800,
"high": 82600,
"close": 82600,
"volume": 12532550,
"mdate": "2021-05-04",
"mtime": "00:00:00"
},
{
"timestamp": 1620226800000,
"date": "2021-05-06 00:00:00",
"chg_net": -300,
"chg_rate": -0.36,
"open": 81700,
"low": 81700,
"high": 82300,
"close": 82300,
"volume": 17047511,
"mdate": "2021-05-06",
"mtime": "00:00:00"
},
{
"timestamp": 1620313200000,
"date": "2021-05-07 00:00:00",
"chg_net": -400,
"chg_rate": -0.49,
"open": 81800,
"low": 81500,
"high": 82100,
"close": 81900,
"volume": 14154882,
"mdate": "2021-05-07",
"mtime": "00:00:00"
},
{
"timestamp": 1620572400000,
"date": "2021-05-10 00:00:00",
"chg_net": 1300,
"chg_rate": 1.59,
"open": 82300,
"low": 81800,
"high": 83500,
"close": 83200,
"volume": 19385027,
"mdate": "2021-05-10",
"mtime": "00:00:00"
},
{
"timestamp": 1620658800000,
"date": "2021-05-11 00:00:00",
"chg_net": -2000,
"chg_rate": -2.4,
"open": 82500,
"low": 81100,
"high": 82600,
"close": 81200,
"volume": 28996680,
"mdate": "2021-05-11",
"mtime": "00:00:00"
},
{
"timestamp": 1620745200000,
"date": "2021-05-12 00:00:00",
"chg_net": -1200,
"chg_rate": -1.48,
"open": 80800,
"low": 79800,
"high": 81200,
"close": 80000,
"volume": 35812268,
"mdate": "2021-05-12",
"mtime": "00:00:00"
},
{
"timestamp": 1620831600000,
"date": "2021-05-13 00:00:00",
"chg_net": -1500,
"chg_rate": -1.88,
"open": 78900,
"low": 78400,
"high": 79600,
"close": 78500,
"volume": 31490096,
"mdate": "2021-05-13",
"mtime": "00:00:00"
},
{
"timestamp": 1620918000000,
"date": "2021-05-14 00:00:00",
"chg_net": 1600,
"chg_rate": 2.04,
"open": 79000,
"low": 78900,
"high": 80300,
"close": 80100,
"volume": 16450920,
"mdate": "2021-05-14",
"mtime": "00:00:00"
},
{
"timestamp": 1621177200000,
"date": "2021-05-17 00:00:00",
"chg_net": -500,
"chg_rate": -0.62,
"open": 80800,
"low": 79200,
"high": 80900,
"close": 79600,
"volume": 17740855,
"mdate": "2021-05-17",
"mtime": "00:00:00"
},
{
"timestamp": 1621263600000,
"date": "2021-05-18 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 79600,
"low": 79100,
"high": 80000,
"close": 79600,
"volume": 17494407,
"mdate": "2021-05-18",
"mtime": "00:00:00"
},
{
"timestamp": 1621436400000,
"date": "2021-05-20 00:00:00",
"chg_net": -100,
"chg_rate": -0.13,
"open": 79400,
"low": 79100,
"high": 79700,
"close": 79500,
"volume": 16541828,
"mdate": "2021-05-20",
"mtime": "00:00:00"
},
{
"timestamp": 1621522800000,
"date": "2021-05-21 00:00:00",
"chg_net": 600,
"chg_rate": 0.75,
"open": 80100,
"low": 79800,
"high": 81500,
"close": 80100,
"volume": 20961714,
"mdate": "2021-05-21",
"mtime": "00:00:00"
},
{
"timestamp": 1621782000000,
"date": "2021-05-24 00:00:00",
"chg_net": -400,
"chg_rate": -0.5,
"open": 80100,
"low": 79500,
"high": 80400,
"close": 79700,
"volume": 13398666,
"mdate": "2021-05-24",
"mtime": "00:00:00"
},
{
"timestamp": 1621868400000,
"date": "2021-05-25 00:00:00",
"chg_net": 200,
"chg_rate": 0.25,
"open": 80000,
"low": 79800,
"high": 80400,
"close": 79900,
"volume": 13628942,
"mdate": "2021-05-25",
"mtime": "00:00:00"
},
{
"timestamp": 1621954800000,
"date": "2021-05-26 00:00:00",
"chg_net": -100,
"chg_rate": -0.13,
"open": 80400,
"low": 79700,
"high": 80500,
"close": 79800,
"volume": 11984359,
"mdate": "2021-05-26",
"mtime": "00:00:00"
},
{
"timestamp": 1622041200000,
"date": "2021-05-27 00:00:00",
"chg_net": -200,
"chg_rate": -0.25,
"open": 80000,
"low": 79100,
"high": 80000,
"close": 79600,
"volume": 23198510,
"mdate": "2021-05-27",
"mtime": "00:00:00"
},
{
"timestamp": 1622127600000,
"date": "2021-05-28 00:00:00",
"chg_net": 500,
"chg_rate": 0.63,
"open": 79800,
"low": 79400,
"high": 80400,
"close": 80100,
"volume": 12360199,
"mdate": "2021-05-28",
"mtime": "00:00:00"
},
{
"timestamp": 1622386800000,
"date": "2021-05-31 00:00:00",
"chg_net": 400,
"chg_rate": 0.5,
"open": 80300,
"low": 79600,
"high": 80600,
"close": 80500,
"volume": 13321324,
"mdate": "2021-05-31",
"mtime": "00:00:00"
},
{
"timestamp": 1622473200000,
"date": "2021-06-01 00:00:00",
"chg_net": 100,
"chg_rate": 0.12,
"open": 80500,
"low": 80100,
"high": 81300,
"close": 80600,
"volume": 14058401,
"mdate": "2021-06-01",
"mtime": "00:00:00"
},
{
"timestamp": 1622559600000,
"date": "2021-06-02 00:00:00",
"chg_net": 200,
"chg_rate": 0.25,
"open": 80400,
"low": 80300,
"high": 81400,
"close": 80800,
"volume": 16414644,
"mdate": "2021-06-02",
"mtime": "00:00:00"
},
{
"timestamp": 1622646000000,
"date": "2021-06-03 00:00:00",
"chg_net": 2000,
"chg_rate": 2.48,
"open": 81300,
"low": 81100,
"high": 83000,
"close": 82800,
"volume": 29546007,
"mdate": "2021-06-03",
"mtime": "00:00:00"
},
{
"timestamp": 1622732400000,
"date": "2021-06-04 00:00:00",
"chg_net": -600,
"chg_rate": -0.72,
"open": 82700,
"low": 81500,
"high": 82700,
"close": 82200,
"volume": 18112259,
"mdate": "2021-06-04",
"mtime": "00:00:00"
},
{
"timestamp": 1622991600000,
"date": "2021-06-07 00:00:00",
"chg_net": -300,
"chg_rate": -0.36,
"open": 82700,
"low": 81600,
"high": 82800,
"close": 81900,
"volume": 16496197,
"mdate": "2021-06-07",
"mtime": "00:00:00"
},
{
"timestamp": 1623078000000,
"date": "2021-06-08 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 82300,
"low": 81800,
"high": 82600,
"close": 81900,
"volume": 12781226,
"mdate": "2021-06-08",
"mtime": "00:00:00"
},
{
"timestamp": 1623164400000,
"date": "2021-06-09 00:00:00",
"chg_net": -800,
"chg_rate": -0.98,
"open": 81500,
"low": 81100,
"high": 82000,
"close": 81100,
"volume": 14908823,
"mdate": "2021-06-09",
"mtime": "00:00:00"
},
{
"timestamp": 1623250800000,
"date": "2021-06-10 00:00:00",
"chg_net": -100,
"chg_rate": -0.12,
"open": 81300,
"low": 80900,
"high": 81400,
"close": 81000,
"volume": 17586995,
"mdate": "2021-06-10",
"mtime": "00:00:00"
},
{
"timestamp": 1623337200000,
"date": "2021-06-11 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 81200,
"low": 80700,
"high": 81700,
"close": 81000,
"volume": 14087962,
"mdate": "2021-06-11",
"mtime": "00:00:00"
},
{
"timestamp": 1623596400000,
"date": "2021-06-14 00:00:00",
"chg_net": -500,
"chg_rate": -0.62,
"open": 80800,
"low": 80500,
"high": 80900,
"close": 80500,
"volume": 10550078,
"mdate": "2021-06-14",
"mtime": "00:00:00"
},
{
"timestamp": 1623682800000,
"date": "2021-06-15 00:00:00",
"chg_net": 400,
"chg_rate": 0.5,
"open": 80900,
"low": 80600,
"high": 81200,
"close": 80900,
"volume": 10075685,
"mdate": "2021-06-15",
"mtime": "00:00:00"
},
{
"timestamp": 1623769200000,
"date": "2021-06-16 00:00:00",
"chg_net": 900,
"chg_rate": 1.11,
"open": 81500,
"low": 81100,
"high": 81900,
"close": 81800,
"volume": 14999855,
"mdate": "2021-06-16",
"mtime": "00:00:00"
},
{
"timestamp": 1623855600000,
"date": "2021-06-17 00:00:00",
"chg_net": -900,
"chg_rate": -1.1,
"open": 81100,
"low": 80700,
"high": 81300,
"close": 80900,
"volume": 14007385,
"mdate": "2021-06-17",
"mtime": "00:00:00"
},
{
"timestamp": 1623942000000,
"date": "2021-06-18 00:00:00",
"chg_net": -400,
"chg_rate": -0.49,
"open": 81100,
"low": 80500,
"high": 81100,
"close": 80500,
"volume": 14916721,
"mdate": "2021-06-18",
"mtime": "00:00:00"
},
{
"timestamp": 1624201200000,
"date": "2021-06-21 00:00:00",
"chg_net": -600,
"chg_rate": -0.75,
"open": 79700,
"low": 79600,
"high": 80000,
"close": 79900,
"volume": 16063340,
"mdate": "2021-06-21",
"mtime": "00:00:00"
},
{
"timestamp": 1624287600000,
"date": "2021-06-22 00:00:00",
"chg_net": 100,
"chg_rate": 0.13,
"open": 80200,
"low": 79900,
"high": 80300,
"close": 80000,
"volume": 11773365,
"mdate": "2021-06-22",
"mtime": "00:00:00"
},
{
"timestamp": 1624374000000,
"date": "2021-06-23 00:00:00",
"chg_net": 100,
"chg_rate": 0.13,
"open": 80500,
"low": 79900,
"high": 80600,
"close": 80100,
"volume": 13856548,
"mdate": "2021-06-23",
"mtime": "00:00:00"
},
{
"timestamp": 1624460400000,
"date": "2021-06-24 00:00:00",
"chg_net": 1100,
"chg_rate": 1.37,
"open": 80400,
"low": 80100,
"high": 81400,
"close": 81200,
"volume": 18771080,
"mdate": "2021-06-24",
"mtime": "00:00:00"
},
{
"timestamp": 1624546800000,
"date": "2021-06-25 00:00:00",
"chg_net": 400,
"chg_rate": 0.49,
"open": 81500,
"low": 81200,
"high": 81900,
"close": 81600,
"volume": 13481405,
"mdate": "2021-06-25",
"mtime": "00:00:00"
},
{
"timestamp": 1624806000000,
"date": "2021-06-28 00:00:00",
"chg_net": 300,
"chg_rate": 0.37,
"open": 81700,
"low": 81600,
"high": 82000,
"close": 81900,
"volume": 11578529,
"mdate": "2021-06-28",
"mtime": "00:00:00"
},
{
"timestamp": 1624892400000,
"date": "2021-06-29 00:00:00",
"chg_net": -900,
"chg_rate": -1.1,
"open": 81900,
"low": 80800,
"high": 82100,
"close": 81000,
"volume": 15744317,
"mdate": "2021-06-29",
"mtime": "00:00:00"
},
{
"timestamp": 1624978800000,
"date": "2021-06-30 00:00:00",
"chg_net": -300,
"chg_rate": -0.37,
"open": 81100,
"low": 80700,
"high": 81400,
"close": 80700,
"volume": 13288643,
"mdate": "2021-06-30",
"mtime": "00:00:00"
},
{
"timestamp": 1625065200000,
"date": "2021-07-01 00:00:00",
"chg_net": -600,
"chg_rate": -0.74,
"open": 80500,
"low": 80000,
"high": 80600,
"close": 80100,
"volume": 13382882,
"mdate": "2021-07-01",
"mtime": "00:00:00"
},
{
"timestamp": 1625151600000,
"date": "2021-07-02 00:00:00",
"chg_net": -100,
"chg_rate": -0.12,
"open": 80000,
"low": 79900,
"high": 80400,
"close": 80000,
"volume": 8753097,
"mdate": "2021-07-02",
"mtime": "00:00:00"
},
{
"timestamp": 1625410800000,
"date": "2021-07-05 00:00:00",
"chg_net": 400,
"chg_rate": 0.5,
"open": 80100,
"low": 80000,
"high": 80800,
"close": 80400,
"volume": 8330969,
"mdate": "2021-07-05",
"mtime": "00:00:00"
},
{
"timestamp": 1625497200000,
"date": "2021-07-06 00:00:00",
"chg_net": 800,
"chg_rate": 1,
"open": 80600,
"low": 80500,
"high": 81200,
"close": 81200,
"volume": 12131651,
"mdate": "2021-07-06",
"mtime": "00:00:00"
},
{
"timestamp": 1625583600000,
"date": "2021-07-07 00:00:00",
"chg_net": -400,
"chg_rate": -0.49,
"open": 81200,
"low": 80300,
"high": 81300,
"close": 80800,
"volume": 15992202,
"mdate": "2021-07-07",
"mtime": "00:00:00"
},
{
"timestamp": 1625670000000,
"date": "2021-07-08 00:00:00",
"chg_net": -900,
"chg_rate": -1.11,
"open": 81100,
"low": 79900,
"high": 81200,
"close": 79900,
"volume": 16660998,
"mdate": "2021-07-08",
"mtime": "00:00:00"
},
{
"timestamp": 1625756400000,
"date": "2021-07-09 00:00:00",
"chg_net": -500,
"chg_rate": -0.63,
"open": 79600,
"low": 79000,
"high": 79800,
"close": 79400,
"volume": 22720577,
"mdate": "2021-07-09",
"mtime": "00:00:00"
},
{
"timestamp": 1626015600000,
"date": "2021-07-12 00:00:00",
"chg_net": 300,
"chg_rate": 0.38,
"open": 79900,
"low": 79500,
"high": 80000,
"close": 79700,
"volume": 9768108,
"mdate": "2021-07-12",
"mtime": "00:00:00"
},
{
"timestamp": 1626102000000,
"date": "2021-07-13 00:00:00",
"chg_net": 100,
"chg_rate": 0.13,
"open": 80000,
"low": 79800,
"high": 80200,
"close": 79800,
"volume": 9863450,
"mdate": "2021-07-13",
"mtime": "00:00:00"
},
{
"timestamp": 1626188400000,
"date": "2021-07-14 00:00:00",
"chg_net": -300,
"chg_rate": -0.38,
"open": 79400,
"low": 79100,
"high": 79600,
"close": 79500,
"volume": 11575636,
"mdate": "2021-07-14",
"mtime": "00:00:00"
},
{
"timestamp": 1626274800000,
"date": "2021-07-15 00:00:00",
"chg_net": 1100,
"chg_rate": 1.38,
"open": 79800,
"low": 79500,
"high": 80600,
"close": 80600,
"volume": 13766279,
"mdate": "2021-07-15",
"mtime": "00:00:00"
},
{
"timestamp": 1626361200000,
"date": "2021-07-16 00:00:00",
"chg_net": -800,
"chg_rate": -0.99,
"open": 80100,
"low": 79500,
"high": 80100,
"close": 79800,
"volume": 10859399,
"mdate": "2021-07-16",
"mtime": "00:00:00"
},
{
"timestamp": 1626620400000,
"date": "2021-07-19 00:00:00",
"chg_net": -800,
"chg_rate": -1,
"open": 79100,
"low": 78800,
"high": 79200,
"close": 79000,
"volume": 13155414,
"mdate": "2021-07-19",
"mtime": "00:00:00"
},
{
"timestamp": 1626706800000,
"date": "2021-07-20 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 78500,
"low": 78400,
"high": 79000,
"close": 79000,
"volume": 12456646,
"mdate": "2021-07-20",
"mtime": "00:00:00"
},
{
"timestamp": 1626793200000,
"date": "2021-07-21 00:00:00",
"chg_net": -500,
"chg_rate": -0.63,
"open": 79000,
"low": 78500,
"high": 79100,
"close": 78500,
"volume": 12355296,
"mdate": "2021-07-21",
"mtime": "00:00:00"
},
{
"timestamp": 1626879600000,
"date": "2021-07-22 00:00:00",
"chg_net": 1200,
"chg_rate": 1.53,
"open": 79000,
"low": 78900,
"high": 79800,
"close": 79700,
"volume": 12618790,
"mdate": "2021-07-22",
"mtime": "00:00:00"
},
{
"timestamp": 1626966000000,
"date": "2021-07-23 00:00:00",
"chg_net": -400,
"chg_rate": -0.5,
"open": 79700,
"low": 79200,
"high": 79900,
"close": 79300,
"volume": 9098910,
"mdate": "2021-07-23",
"mtime": "00:00:00"
},
{
"timestamp": 1627225200000,
"date": "2021-07-26 00:00:00",
"chg_net": -500,
"chg_rate": -0.63,
"open": 79400,
"low": 78800,
"high": 79500,
"close": 78800,
"volume": 10040975,
"mdate": "2021-07-26",
"mtime": "00:00:00"
},
{
"timestamp": 1627311600000,
"date": "2021-07-27 00:00:00",
"chg_net": -300,
"chg_rate": -0.38,
"open": 79200,
"low": 78500,
"high": 79400,
"close": 78500,
"volume": 11427693,
"mdate": "2021-07-27",
"mtime": "00:00:00"
},
{
"timestamp": 1627398000000,
"date": "2021-07-28 00:00:00",
"chg_net": 700,
"chg_rate": 0.89,
"open": 78300,
"low": 78100,
"high": 79200,
"close": 79200,
"volume": 12743417,
"mdate": "2021-07-28",
"mtime": "00:00:00"
},
{
"timestamp": 1627484400000,
"date": "2021-07-29 00:00:00",
"chg_net": -200,
"chg_rate": -0.25,
"open": 78800,
"low": 78800,
"high": 79400,
"close": 79000,
"volume": 14360453,
"mdate": "2021-07-29",
"mtime": "00:00:00"
},
{
"timestamp": 1627570800000,
"date": "2021-07-30 00:00:00",
"chg_net": -500,
"chg_rate": -0.63,
"open": 78900,
"low": 78500,
"high": 78900,
"close": 78500,
"volume": 13828487,
"mdate": "2021-07-30",
"mtime": "00:00:00"
},
{
"timestamp": 1627830000000,
"date": "2021-08-02 00:00:00",
"chg_net": 800,
"chg_rate": 1.02,
"open": 79200,
"low": 78700,
"high": 79500,
"close": 79300,
"volume": 11739124,
"mdate": "2021-08-02",
"mtime": "00:00:00"
},
{
"timestamp": 1627916400000,
"date": "2021-08-03 00:00:00",
"chg_net": 2100,
"chg_rate": 2.65,
"open": 79400,
"low": 79300,
"high": 81400,
"close": 81400,
"volume": 24339360,
"mdate": "2021-08-03",
"mtime": "00:00:00"
},
{
"timestamp": 1628002800000,
"date": "2021-08-04 00:00:00",
"chg_net": 1500,
"chg_rate": 1.84,
"open": 82200,
"low": 81800,
"high": 83100,
"close": 82900,
"volume": 25642368,
"mdate": "2021-08-04",
"mtime": "00:00:00"
},
{
"timestamp": 1628089200000,
"date": "2021-08-05 00:00:00",
"chg_net": -800,
"chg_rate": -0.97,
"open": 83300,
"low": 82000,
"high": 83300,
"close": 82100,
"volume": 18485469,
"mdate": "2021-08-05",
"mtime": "00:00:00"
},
{
"timestamp": 1628175600000,
"date": "2021-08-06 00:00:00",
"chg_net": -600,
"chg_rate": -0.73,
"open": 81900,
"low": 81300,
"high": 82500,
"close": 81500,
"volume": 13342623,
"mdate": "2021-08-06",
"mtime": "00:00:00"
},
{
"timestamp": 1628434800000,
"date": "2021-08-09 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 81500,
"low": 80900,
"high": 82300,
"close": 81500,
"volume": 15522581,
"mdate": "2021-08-09",
"mtime": "00:00:00"
},
{
"timestamp": 1628521200000,
"date": "2021-08-10 00:00:00",
"chg_net": -1300,
"chg_rate": -1.6,
"open": 82300,
"low": 80100,
"high": 82400,
"close": 80200,
"volume": 20362639,
"mdate": "2021-08-10",
"mtime": "00:00:00"
},
{
"timestamp": 1628607600000,
"date": "2021-08-11 00:00:00",
"chg_net": -1700,
"chg_rate": -2.12,
"open": 79600,
"low": 78500,
"high": 79800,
"close": 78500,
"volume": 30241137,
"mdate": "2021-08-11",
"mtime": "00:00:00"
},
{
"timestamp": 1628694000000,
"date": "2021-08-12 00:00:00",
"chg_net": -1500,
"chg_rate": -1.91,
"open": 77100,
"low": 76900,
"high": 78200,
"close": 77000,
"volume": 42377302,
"mdate": "2021-08-12",
"mtime": "00:00:00"
},
{
"timestamp": 1628780400000,
"date": "2021-08-13 00:00:00",
"chg_net": -2600,
"chg_rate": -3.38,
"open": 75800,
"low": 74100,
"high": 76000,
"close": 74400,
"volume": 61270643,
"mdate": "2021-08-13",
"mtime": "00:00:00"
},
{
"timestamp": 1629126000000,
"date": "2021-08-17 00:00:00",
"chg_net": -200,
"chg_rate": -0.27,
"open": 74000,
"low": 74000,
"high": 75100,
"close": 74200,
"volume": 30944847,
"mdate": "2021-08-17",
"mtime": "00:00:00"
},
{
"timestamp": 1629212400000,
"date": "2021-08-18 00:00:00",
"chg_net": -300,
"chg_rate": -0.4,
"open": 73900,
"low": 73100,
"high": 74600,
"close": 73900,
"volume": 29192631,
"mdate": "2021-08-18",
"mtime": "00:00:00"
},
{
"timestamp": 1629298800000,
"date": "2021-08-19 00:00:00",
"chg_net": -800,
"chg_rate": -1.08,
"open": 73500,
"low": 73100,
"high": 74400,
"close": 73100,
"volume": 22166298,
"mdate": "2021-08-19",
"mtime": "00:00:00"
},
{
"timestamp": 1629385200000,
"date": "2021-08-20 00:00:00",
"chg_net": -400,
"chg_rate": -0.55,
"open": 73500,
"low": 72500,
"high": 73900,
"close": 72700,
"volume": 22364803,
"mdate": "2021-08-20",
"mtime": "00:00:00"
},
{
"timestamp": 1629644400000,
"date": "2021-08-23 00:00:00",
"chg_net": 600,
"chg_rate": 0.83,
"open": 73300,
"low": 73000,
"high": 74000,
"close": 73300,
"volume": 19384648,
"mdate": "2021-08-23",
"mtime": "00:00:00"
},
{
"timestamp": 1629730800000,
"date": "2021-08-24 00:00:00",
"chg_net": 2300,
"chg_rate": 3.14,
"open": 73900,
"low": 73900,
"high": 75700,
"close": 75600,
"volume": 21016913,
"mdate": "2021-08-24",
"mtime": "00:00:00"
},
{
"timestamp": 1629817200000,
"date": "2021-08-25 00:00:00",
"chg_net": 100,
"chg_rate": 0.13,
"open": 76200,
"low": 74900,
"high": 76600,
"close": 75700,
"volume": 22319664,
"mdate": "2021-08-25",
"mtime": "00:00:00"
},
{
"timestamp": 1629903600000,
"date": "2021-08-26 00:00:00",
"chg_net": -1100,
"chg_rate": -1.45,
"open": 76100,
"low": 74600,
"high": 76200,
"close": 74600,
"volume": 16671494,
"mdate": "2021-08-26",
"mtime": "00:00:00"
},
{
"timestamp": 1629990000000,
"date": "2021-08-27 00:00:00",
"chg_net": -300,
"chg_rate": -0.4,
"open": 74300,
"low": 73800,
"high": 75000,
"close": 74300,
"volume": 15172748,
"mdate": "2021-08-27",
"mtime": "00:00:00"
},
{
"timestamp": 1630249200000,
"date": "2021-08-30 00:00:00",
"chg_net": 300,
"chg_rate": 0.4,
"open": 75400,
"low": 74200,
"high": 75500,
"close": 74600,
"volume": 12686999,
"mdate": "2021-08-30",
"mtime": "00:00:00"
},
{
"timestamp": 1630335600000,
"date": "2021-08-31 00:00:00",
"chg_net": 2100,
"chg_rate": 2.82,
"open": 74900,
"low": 74300,
"high": 76700,
"close": 76700,
"volume": 24630370,
"mdate": "2021-08-31",
"mtime": "00:00:00"
},
{
"timestamp": 1630422000000,
"date": "2021-09-01 00:00:00",
"chg_net": 100,
"chg_rate": 0.13,
"open": 76700,
"low": 75900,
"high": 77100,
"close": 76800,
"volume": 16114775,
"mdate": "2021-09-01",
"mtime": "00:00:00"
},
{
"timestamp": 1630508400000,
"date": "2021-09-02 00:00:00",
"chg_net": -800,
"chg_rate": -1.04,
"open": 76800,
"low": 75700,
"high": 76800,
"close": 76000,
"volume": 15347486,
"mdate": "2021-09-02",
"mtime": "00:00:00"
},
{
"timestamp": 1630594800000,
"date": "2021-09-03 00:00:00",
"chg_net": 600,
"chg_rate": 0.79,
"open": 76400,
"low": 76000,
"high": 76700,
"close": 76600,
"volume": 12096419,
"mdate": "2021-09-03",
"mtime": "00:00:00"
},
{
"timestamp": 1630854000000,
"date": "2021-09-06 00:00:00",
"chg_net": 700,
"chg_rate": 0.91,
"open": 76800,
"low": 76600,
"high": 77600,
"close": 77300,
"volume": 12861180,
"mdate": "2021-09-06",
"mtime": "00:00:00"
},
{
"timestamp": 1630940400000,
"date": "2021-09-07 00:00:00",
"chg_net": -1200,
"chg_rate": -1.55,
"open": 77100,
"low": 75900,
"high": 77100,
"close": 76100,
"volume": 13239401,
"mdate": "2021-09-07",
"mtime": "00:00:00"
},
{
"timestamp": 1631026800000,
"date": "2021-09-08 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 76000,
"low": 75600,
"high": 76400,
"close": 76300,
"volume": 11798147,
"mdate": "2021-09-08",
"mtime": "00:00:00"
},
{
"timestamp": 1631113200000,
"date": "2021-09-09 00:00:00",
"chg_net": -1000,
"chg_rate": -1.31,
"open": 76400,
"low": 75000,
"high": 76600,
"close": 75300,
"volume": 17600770,
"mdate": "2021-09-09",
"mtime": "00:00:00"
},
{
"timestamp": 1631199600000,
"date": "2021-09-10 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 75300,
"low": 74800,
"high": 75600,
"close": 75300,
"volume": 10103212,
"mdate": "2021-09-10",
"mtime": "00:00:00"
},
{
"timestamp": 1631458800000,
"date": "2021-09-13 00:00:00",
"chg_net": 1000,
"chg_rate": 1.33,
"open": 75200,
"low": 75100,
"high": 76300,
"close": 76300,
"volume": 11397775,
"mdate": "2021-09-13",
"mtime": "00:00:00"
},
{
"timestamp": 1631545200000,
"date": "2021-09-14 00:00:00",
"chg_net": 300,
"chg_rate": 0.39,
"open": 77100,
"low": 76600,
"high": 77700,
"close": 76600,
"volume": 18167057,
"mdate": "2021-09-14",
"mtime": "00:00:00"
},
{
"timestamp": 1631631600000,
"date": "2021-09-15 00:00:00",
"chg_net": 400,
"chg_rate": 0.52,
"open": 77400,
"low": 76400,
"high": 77400,
"close": 77000,
"volume": 12829128,
"mdate": "2021-09-15",
"mtime": "00:00:00"
},
{
"timestamp": 1631718000000,
"date": "2021-09-16 00:00:00",
"chg_net": -900,
"chg_rate": -1.17,
"open": 77300,
"low": 76100,
"high": 77400,
"close": 76100,
"volume": 13067622,
"mdate": "2021-09-16",
"mtime": "00:00:00"
},
{
"timestamp": 1631804400000,
"date": "2021-09-17 00:00:00",
"chg_net": 1100,
"chg_rate": 1.45,
"open": 76300,
"low": 75900,
"high": 77200,
"close": 77200,
"volume": 16289502,
"mdate": "2021-09-17",
"mtime": "00:00:00"
},
{
"timestamp": 1632322800000,
"date": "2021-09-23 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 77500,
"low": 76800,
"high": 77600,
"close": 77400,
"volume": 17055590,
"mdate": "2021-09-23",
"mtime": "00:00:00"
},
{
"timestamp": 1632409200000,
"date": "2021-09-24 00:00:00",
"chg_net": -100,
"chg_rate": -0.13,
"open": 77600,
"low": 77100,
"high": 77700,
"close": 77300,
"volume": 12247274,
"mdate": "2021-09-24",
"mtime": "00:00:00"
},
{
"timestamp": 1632668400000,
"date": "2021-09-27 00:00:00",
"chg_net": 400,
"chg_rate": 0.52,
"open": 77300,
"low": 77000,
"high": 77700,
"close": 77700,
"volume": 11699798,
"mdate": "2021-09-27",
"mtime": "00:00:00"
},
{
"timestamp": 1632754800000,
"date": "2021-09-28 00:00:00",
"chg_net": -1400,
"chg_rate": -1.8,
"open": 77700,
"low": 76200,
"high": 77800,
"close": 76300,
"volume": 15406382,
"mdate": "2021-09-28",
"mtime": "00:00:00"
},
{
"timestamp": 1632841200000,
"date": "2021-09-29 00:00:00",
"chg_net": -2200,
"chg_rate": -2.88,
"open": 74800,
"low": 73800,
"high": 75300,
"close": 74100,
"volume": 23992458,
"mdate": "2021-09-29",
"mtime": "00:00:00"
},
{
"timestamp": 1632927600000,
"date": "2021-09-30 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 74300,
"low": 73700,
"high": 74800,
"close": 74100,
"volume": 19919361,
"mdate": "2021-09-30",
"mtime": "00:00:00"
},
{
"timestamp": 1633014000000,
"date": "2021-10-01 00:00:00",
"chg_net": -900,
"chg_rate": -1.21,
"open": 73900,
"low": 72900,
"high": 74000,
"close": 73200,
"volume": 15803395,
"mdate": "2021-10-01",
"mtime": "00:00:00"
},
{
"timestamp": 1633359600000,
"date": "2021-10-05 00:00:00",
"chg_net": -1000,
"chg_rate": -1.37,
"open": 73000,
"low": 71400,
"high": 73000,
"close": 72200,
"volume": 24013921,
"mdate": "2021-10-05",
"mtime": "00:00:00"
},
{
"timestamp": 1633446000000,
"date": "2021-10-06 00:00:00",
"chg_net": -900,
"chg_rate": -1.25,
"open": 72600,
"low": 71200,
"high": 72800,
"close": 71300,
"volume": 18956962,
"mdate": "2021-10-06",
"mtime": "00:00:00"
},
{
"timestamp": 1633532400000,
"date": "2021-10-07 00:00:00",
"chg_net": 300,
"chg_rate": 0.42,
"open": 71600,
"low": 71300,
"high": 72100,
"close": 71600,
"volume": 13683532,
"mdate": "2021-10-07",
"mtime": "00:00:00"
},
{
"timestamp": 1633618800000,
"date": "2021-10-08 00:00:00",
"chg_net": -100,
"chg_rate": -0.14,
"open": 72300,
"low": 71500,
"high": 72400,
"close": 71500,
"volume": 14043287,
"mdate": "2021-10-08",
"mtime": "00:00:00"
},
{
"timestamp": 1633964400000,
"date": "2021-10-12 00:00:00",
"chg_net": -2500,
"chg_rate": -3.5,
"open": 70700,
"low": 68700,
"high": 70900,
"close": 69000,
"volume": 31001484,
"mdate": "2021-10-12",
"mtime": "00:00:00"
},
{
"timestamp": 1634050800000,
"date": "2021-10-13 00:00:00",
"chg_net": -200,
"chg_rate": -0.29,
"open": 68700,
"low": 68300,
"high": 69600,
"close": 68800,
"volume": 24172015,
"mdate": "2021-10-13",
"mtime": "00:00:00"
},
{
"timestamp": 1634137200000,
"date": "2021-10-14 00:00:00",
"chg_net": 600,
"chg_rate": 0.87,
"open": 69000,
"low": 68800,
"high": 69800,
"close": 69400,
"volume": 19520641,
"mdate": "2021-10-14",
"mtime": "00:00:00"
},
{
"timestamp": 1634223600000,
"date": "2021-10-15 00:00:00",
"chg_net": 700,
"chg_rate": 1.01,
"open": 70200,
"low": 70000,
"high": 71000,
"close": 70100,
"volume": 18051612,
"mdate": "2021-10-15",
"mtime": "00:00:00"
},
{
"timestamp": 1634482800000,
"date": "2021-10-18 00:00:00",
"chg_net": 100,
"chg_rate": 0.14,
"open": 70200,
"low": 69200,
"high": 70300,
"close": 70200,
"volume": 13486391,
"mdate": "2021-10-18",
"mtime": "00:00:00"
},
{
"timestamp": 1634569200000,
"date": "2021-10-19 00:00:00",
"chg_net": 400,
"chg_rate": 0.57,
"open": 70800,
"low": 70400,
"high": 71000,
"close": 70600,
"volume": 9507991,
"mdate": "2021-10-19",
"mtime": "00:00:00"
},
{
"timestamp": 1634655600000,
"date": "2021-10-20 00:00:00",
"chg_net": -300,
"chg_rate": -0.42,
"open": 70700,
"low": 70200,
"high": 71000,
"close": 70300,
"volume": 10151638,
"mdate": "2021-10-20",
"mtime": "00:00:00"
},
{
"timestamp": 1634742000000,
"date": "2021-10-21 00:00:00",
"chg_net": -100,
"chg_rate": -0.14,
"open": 70300,
"low": 70000,
"high": 70600,
"close": 70200,
"volume": 10891094,
"mdate": "2021-10-21",
"mtime": "00:00:00"
},
{
"timestamp": 1634828400000,
"date": "2021-10-22 00:00:00",
"chg_net": 200,
"chg_rate": 0.28,
"open": 70000,
"low": 70000,
"high": 70700,
"close": 70400,
"volume": 8395448,
"mdate": "2021-10-22",
"mtime": "00:00:00"
},
{
"timestamp": 1635087600000,
"date": "2021-10-25 00:00:00",
"chg_net": -200,
"chg_rate": -0.28,
"open": 69900,
"low": 69500,
"high": 70600,
"close": 70200,
"volume": 10029621,
"mdate": "2021-10-25",
"mtime": "00:00:00"
},
{
"timestamp": 1635174000000,
"date": "2021-10-26 00:00:00",
"chg_net": 900,
"chg_rate": 1.28,
"open": 70600,
"low": 70400,
"high": 71500,
"close": 71100,
"volume": 10528252,
"mdate": "2021-10-26",
"mtime": "00:00:00"
},
{
"timestamp": 1635260400000,
"date": "2021-10-27 00:00:00",
"chg_net": -1000,
"chg_rate": -1.41,
"open": 71000,
"low": 70000,
"high": 71000,
"close": 70100,
"volume": 10295316,
"mdate": "2021-10-27",
"mtime": "00:00:00"
},
{
"timestamp": 1635346800000,
"date": "2021-10-28 00:00:00",
"chg_net": 600,
"chg_rate": 0.86,
"open": 69500,
"low": 69500,
"high": 72200,
"close": 70700,
"volume": 20644902,
"mdate": "2021-10-28",
"mtime": "00:00:00"
},
{
"timestamp": 1635433200000,
"date": "2021-10-29 00:00:00",
"chg_net": -900,
"chg_rate": -1.27,
"open": 71200,
"low": 69700,
"high": 71600,
"close": 69800,
"volume": 17016151,
"mdate": "2021-10-29",
"mtime": "00:00:00"
},
{
"timestamp": 1635692400000,
"date": "2021-11-01 00:00:00",
"chg_net": 100,
"chg_rate": 0.14,
"open": 70200,
"low": 69900,
"high": 70600,
"close": 69900,
"volume": 11503729,
"mdate": "2021-11-01",
"mtime": "00:00:00"
},
{
"timestamp": 1635778800000,
"date": "2021-11-02 00:00:00",
"chg_net": 1600,
"chg_rate": 2.29,
"open": 70800,
"low": 70700,
"high": 72200,
"close": 71500,
"volume": 16812570,
"mdate": "2021-11-02",
"mtime": "00:00:00"
},
{
"timestamp": 1635865200000,
"date": "2021-11-03 00:00:00",
"chg_net": -1100,
"chg_rate": -1.54,
"open": 71700,
"low": 70100,
"high": 71700,
"close": 70400,
"volume": 12770428,
"mdate": "2021-11-03",
"mtime": "00:00:00"
},
{
"timestamp": 1635951600000,
"date": "2021-11-04 00:00:00",
"chg_net": 200,
"chg_rate": 0.28,
"open": 71200,
"low": 70500,
"high": 71600,
"close": 70600,
"volume": 11818987,
"mdate": "2021-11-04",
"mtime": "00:00:00"
},
{
"timestamp": 1636038000000,
"date": "2021-11-05 00:00:00",
"chg_net": -400,
"chg_rate": -0.57,
"open": 71600,
"low": 70200,
"high": 71600,
"close": 70200,
"volume": 12667743,
"mdate": "2021-11-05",
"mtime": "00:00:00"
},
{
"timestamp": 1636297200000,
"date": "2021-11-08 00:00:00",
"chg_net": 400,
"chg_rate": 0.57,
"open": 70400,
"low": 69800,
"high": 70600,
"close": 70600,
"volume": 11121981,
"mdate": "2021-11-08",
"mtime": "00:00:00"
},
{
"timestamp": 1636383600000,
"date": "2021-11-09 00:00:00",
"chg_net": -100,
"chg_rate": -0.14,
"open": 70300,
"low": 70100,
"high": 71000,
"close": 70500,
"volume": 11159589,
"mdate": "2021-11-09",
"mtime": "00:00:00"
},
{
"timestamp": 1636470000000,
"date": "2021-11-10 00:00:00",
"chg_net": -300,
"chg_rate": -0.43,
"open": 70300,
"low": 70200,
"high": 70900,
"close": 70200,
"volume": 9422009,
"mdate": "2021-11-10",
"mtime": "00:00:00"
},
{
"timestamp": 1636556400000,
"date": "2021-11-11 00:00:00",
"chg_net": -300,
"chg_rate": -0.43,
"open": 69900,
"low": 69600,
"high": 70000,
"close": 69900,
"volume": 11489122,
"mdate": "2021-11-11",
"mtime": "00:00:00"
},
{
"timestamp": 1636642800000,
"date": "2021-11-12 00:00:00",
"chg_net": 700,
"chg_rate": 1,
"open": 70200,
"low": 69900,
"high": 70900,
"close": 70600,
"volume": 10087450,
"mdate": "2021-11-12",
"mtime": "00:00:00"
},
{
"timestamp": 1636902000000,
"date": "2021-11-15 00:00:00",
"chg_net": 800,
"chg_rate": 1.13,
"open": 71700,
"low": 70900,
"high": 71900,
"close": 71400,
"volume": 12420710,
"mdate": "2021-11-15",
"mtime": "00:00:00"
},
{
"timestamp": 1636988400000,
"date": "2021-11-16 00:00:00",
"chg_net": -100,
"chg_rate": -0.14,
"open": 71500,
"low": 71300,
"high": 72000,
"close": 71300,
"volume": 10919239,
"mdate": "2021-11-16",
"mtime": "00:00:00"
},
{
"timestamp": 1637074800000,
"date": "2021-11-17 00:00:00",
"chg_net": -600,
"chg_rate": -0.84,
"open": 71300,
"low": 70600,
"high": 71600,
"close": 70700,
"volume": 11027606,
"mdate": "2021-11-17",
"mtime": "00:00:00"
},
{
"timestamp": 1637161200000,
"date": "2021-11-18 00:00:00",
"chg_net": -500,
"chg_rate": -0.71,
"open": 70700,
"low": 70200,
"high": 71000,
"close": 70200,
"volume": 10144957,
"mdate": "2021-11-18",
"mtime": "00:00:00"
},
{
"timestamp": 1637247600000,
"date": "2021-11-19 00:00:00",
"chg_net": 1000,
"chg_rate": 1.42,
"open": 70400,
"low": 70100,
"high": 71400,
"close": 71200,
"volume": 11954728,
"mdate": "2021-11-19",
"mtime": "00:00:00"
},
{
"timestamp": 1637506800000,
"date": "2021-11-22 00:00:00",
"chg_net": 3700,
"chg_rate": 5.2,
"open": 73300,
"low": 73000,
"high": 75200,
"close": 74900,
"volume": 27506623,
"mdate": "2021-11-22",
"mtime": "00:00:00"
},
{
"timestamp": 1637593200000,
"date": "2021-11-23 00:00:00",
"chg_net": 400,
"chg_rate": 0.53,
"open": 76000,
"low": 74500,
"high": 76000,
"close": 75300,
"volume": 22029195,
"mdate": "2021-11-23",
"mtime": "00:00:00"
},
{
"timestamp": 1637679600000,
"date": "2021-11-24 00:00:00",
"chg_net": -500,
"chg_rate": -0.66,
"open": 76000,
"low": 74100,
"high": 76200,
"close": 74800,
"volume": 15652305,
"mdate": "2021-11-24",
"mtime": "00:00:00"
},
{
"timestamp": 1637766000000,
"date": "2021-11-25 00:00:00",
"chg_net": -1100,
"chg_rate": -1.47,
"open": 75100,
"low": 73600,
"high": 75100,
"close": 73700,
"volume": 12559258,
"mdate": "2021-11-25",
"mtime": "00:00:00"
},
{
"timestamp": 1637852400000,
"date": "2021-11-26 00:00:00",
"chg_net": -1400,
"chg_rate": -1.9,
"open": 73500,
"low": 72000,
"high": 74100,
"close": 72300,
"volume": 13002242,
"mdate": "2021-11-26",
"mtime": "00:00:00"
},
{
"timestamp": 1638111600000,
"date": "2021-11-29 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 71700,
"low": 71400,
"high": 73000,
"close": 72300,
"volume": 16682559,
"mdate": "2021-11-29",
"mtime": "00:00:00"
},
{
"timestamp": 1638198000000,
"date": "2021-11-30 00:00:00",
"chg_net": -1000,
"chg_rate": -1.38,
"open": 73200,
"low": 70500,
"high": 73900,
"close": 71300,
"volume": 30364841,
"mdate": "2021-11-30",
"mtime": "00:00:00"
},
{
"timestamp": 1638284400000,
"date": "2021-12-01 00:00:00",
"chg_net": 3100,
"chg_rate": 4.35,
"open": 72000,
"low": 71600,
"high": 74800,
"close": 74400,
"volume": 21954856,
"mdate": "2021-12-01",
"mtime": "00:00:00"
},
{
"timestamp": 1638370800000,
"date": "2021-12-02 00:00:00",
"chg_net": 1400,
"chg_rate": 1.88,
"open": 73900,
"low": 73800,
"high": 75800,
"close": 75800,
"volume": 23652940,
"mdate": "2021-12-02",
"mtime": "00:00:00"
},
{
"timestamp": 1638457200000,
"date": "2021-12-03 00:00:00",
"chg_net": -200,
"chg_rate": -0.26,
"open": 75600,
"low": 74100,
"high": 76000,
"close": 75600,
"volume": 18330240,
"mdate": "2021-12-03",
"mtime": "00:00:00"
},
{
"timestamp": 1638716400000,
"date": "2021-12-06 00:00:00",
"chg_net": 700,
"chg_rate": 0.93,
"open": 75100,
"low": 74900,
"high": 76700,
"close": 76300,
"volume": 16391250,
"mdate": "2021-12-06",
"mtime": "00:00:00"
},
{
"timestamp": 1638802800000,
"date": "2021-12-07 00:00:00",
"chg_net": 1100,
"chg_rate": 1.44,
"open": 76100,
"low": 75600,
"high": 77700,
"close": 77400,
"volume": 19232453,
"mdate": "2021-12-07",
"mtime": "00:00:00"
},
{
"timestamp": 1638889200000,
"date": "2021-12-08 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 78300,
"low": 77100,
"high": 78600,
"close": 77400,
"volume": 21558340,
"mdate": "2021-12-08",
"mtime": "00:00:00"
},
{
"timestamp": 1638975600000,
"date": "2021-12-09 00:00:00",
"chg_net": 800,
"chg_rate": 1.03,
"open": 77400,
"low": 77000,
"high": 78200,
"close": 78200,
"volume": 21604528,
"mdate": "2021-12-09",
"mtime": "00:00:00"
},
{
"timestamp": 1639062000000,
"date": "2021-12-10 00:00:00",
"chg_net": -1300,
"chg_rate": -1.66,
"open": 77400,
"low": 76800,
"high": 77600,
"close": 76900,
"volume": 9155219,
"mdate": "2021-12-10",
"mtime": "00:00:00"
},
{
"timestamp": 1639321200000,
"date": "2021-12-13 00:00:00",
"chg_net": -100,
"chg_rate": -0.13,
"open": 77200,
"low": 76500,
"high": 78300,
"close": 76800,
"volume": 15038750,
"mdate": "2021-12-13",
"mtime": "00:00:00"
},
{
"timestamp": 1639407600000,
"date": "2021-12-14 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 76500,
"low": 76200,
"high": 77200,
"close": 77000,
"volume": 10976660,
"mdate": "2021-12-14",
"mtime": "00:00:00"
},
{
"timestamp": 1639494000000,
"date": "2021-12-15 00:00:00",
"chg_net": 600,
"chg_rate": 0.78,
"open": 76400,
"low": 76300,
"high": 77600,
"close": 77600,
"volume": 9584939,
"mdate": "2021-12-15",
"mtime": "00:00:00"
},
{
"timestamp": 1639580400000,
"date": "2021-12-16 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 78500,
"low": 77400,
"high": 78500,
"close": 77800,
"volume": 11996128,
"mdate": "2021-12-16",
"mtime": "00:00:00"
},
{
"timestamp": 1639666800000,
"date": "2021-12-17 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 76800,
"low": 76800,
"high": 78000,
"close": 78000,
"volume": 13101730,
"mdate": "2021-12-17",
"mtime": "00:00:00"
},
{
"timestamp": 1639926000000,
"date": "2021-12-20 00:00:00",
"chg_net": -900,
"chg_rate": -1.15,
"open": 77600,
"low": 76800,
"high": 77800,
"close": 77100,
"volume": 11264375,
"mdate": "2021-12-20",
"mtime": "00:00:00"
},
{
"timestamp": 1640012400000,
"date": "2021-12-21 00:00:00",
"chg_net": 1000,
"chg_rate": 1.3,
"open": 77900,
"low": 77500,
"high": 78300,
"close": 78100,
"volume": 14245298,
"mdate": "2021-12-21",
"mtime": "00:00:00"
},
{
"timestamp": 1640098800000,
"date": "2021-12-22 00:00:00",
"chg_net": 1300,
"chg_rate": 1.66,
"open": 78900,
"low": 78800,
"high": 79400,
"close": 79400,
"volume": 17105892,
"mdate": "2021-12-22",
"mtime": "00:00:00"
},
{
"timestamp": 1640185200000,
"date": "2021-12-23 00:00:00",
"chg_net": 500,
"chg_rate": 0.63,
"open": 79800,
"low": 79300,
"high": 80000,
"close": 79900,
"volume": 13577498,
"mdate": "2021-12-23",
"mtime": "00:00:00"
},
{
"timestamp": 1640271600000,
"date": "2021-12-24 00:00:00",
"chg_net": 600,
"chg_rate": 0.75,
"open": 80200,
"low": 80200,
"high": 80800,
"close": 80500,
"volume": 12086380,
"mdate": "2021-12-24",
"mtime": "00:00:00"
},
{
"timestamp": 1640530800000,
"date": "2021-12-27 00:00:00",
"chg_net": -300,
"chg_rate": -0.37,
"open": 80600,
"low": 79800,
"high": 80600,
"close": 80200,
"volume": 10783368,
"mdate": "2021-12-27",
"mtime": "00:00:00"
},
{
"timestamp": 1640617200000,
"date": "2021-12-28 00:00:00",
"chg_net": 100,
"chg_rate": 0.12,
"open": 80200,
"low": 79700,
"high": 80400,
"close": 80300,
"volume": 18226325,
"mdate": "2021-12-28",
"mtime": "00:00:00"
},
{
"timestamp": 1640703600000,
"date": "2021-12-29 00:00:00",
"chg_net": -1500,
"chg_rate": -1.87,
"open": 80200,
"low": 78500,
"high": 80200,
"close": 78800,
"volume": 19794795,
"mdate": "2021-12-29",
"mtime": "00:00:00"
},
{
"timestamp": 1640790000000,
"date": "2021-12-30 00:00:00",
"chg_net": -500,
"chg_rate": -0.63,
"open": 78900,
"low": 78100,
"high": 79500,
"close": 78300,
"volume": 14236700,
"mdate": "2021-12-30",
"mtime": "00:00:00"
},
{
"timestamp": 1641135600000,
"date": "2022-01-03 00:00:00",
"chg_net": 300,
"chg_rate": 0.38,
"open": 79400,
"low": 78200,
"high": 79800,
"close": 78600,
"volume": 13502112,
"mdate": "2022-01-03",
"mtime": "00:00:00"
},
{
"timestamp": 1641222000000,
"date": "2022-01-04 00:00:00",
"chg_net": 100,
"chg_rate": 0.13,
"open": 78800,
"low": 78300,
"high": 79200,
"close": 78700,
"volume": 12427416,
"mdate": "2022-01-04",
"mtime": "00:00:00"
},
{
"timestamp": 1641308400000,
"date": "2022-01-05 00:00:00",
"chg_net": -1300,
"chg_rate": -1.65,
"open": 78800,
"low": 76400,
"high": 79000,
"close": 77400,
"volume": 25470640,
"mdate": "2022-01-05",
"mtime": "00:00:00"
},
{
"timestamp": 1641394800000,
"date": "2022-01-06 00:00:00",
"chg_net": -500,
"chg_rate": -0.65,
"open": 76700,
"low": 76600,
"high": 77600,
"close": 76900,
"volume": 12931954,
"mdate": "2022-01-06",
"mtime": "00:00:00"
},
{
"timestamp": 1641481200000,
"date": "2022-01-07 00:00:00",
"chg_net": 1400,
"chg_rate": 1.82,
"open": 78100,
"low": 77400,
"high": 78400,
"close": 78300,
"volume": 15163757,
"mdate": "2022-01-07",
"mtime": "00:00:00"
},
{
"timestamp": 1641740400000,
"date": "2022-01-10 00:00:00",
"chg_net": -300,
"chg_rate": -0.38,
"open": 78100,
"low": 77100,
"high": 78100,
"close": 78000,
"volume": 9947422,
"mdate": "2022-01-10",
"mtime": "00:00:00"
},
{
"timestamp": 1641826800000,
"date": "2022-01-11 00:00:00",
"chg_net": 900,
"chg_rate": 1.15,
"open": 78400,
"low": 78000,
"high": 79000,
"close": 78900,
"volume": 13221123,
"mdate": "2022-01-11",
"mtime": "00:00:00"
},
{
"timestamp": 1641913200000,
"date": "2022-01-12 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 79500,
"low": 78600,
"high": 79600,
"close": 78900,
"volume": 11000502,
"mdate": "2022-01-12",
"mtime": "00:00:00"
},
{
"timestamp": 1641999600000,
"date": "2022-01-13 00:00:00",
"chg_net": -1000,
"chg_rate": -1.27,
"open": 79300,
"low": 77900,
"high": 79300,
"close": 77900,
"volume": 13889401,
"mdate": "2022-01-13",
"mtime": "00:00:00"
},
{
"timestamp": 1642086000000,
"date": "2022-01-14 00:00:00",
"chg_net": -600,
"chg_rate": -0.77,
"open": 77700,
"low": 77100,
"high": 78100,
"close": 77300,
"volume": 10096725,
"mdate": "2022-01-14",
"mtime": "00:00:00"
},
{
"timestamp": 1642345200000,
"date": "2022-01-17 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 77600,
"low": 76900,
"high": 77800,
"close": 77500,
"volume": 8785122,
"mdate": "2022-01-17",
"mtime": "00:00:00"
},
{
"timestamp": 1642431600000,
"date": "2022-01-18 00:00:00",
"chg_net": -500,
"chg_rate": -0.65,
"open": 77600,
"low": 76600,
"high": 77800,
"close": 77000,
"volume": 9592788,
"mdate": "2022-01-18",
"mtime": "00:00:00"
},
{
"timestamp": 1642518000000,
"date": "2022-01-19 00:00:00",
"chg_net": -700,
"chg_rate": -0.91,
"open": 76500,
"low": 76100,
"high": 76900,
"close": 76300,
"volume": 10598290,
"mdate": "2022-01-19",
"mtime": "00:00:00"
},
{
"timestamp": 1642604400000,
"date": "2022-01-20 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 76200,
"low": 75900,
"high": 76700,
"close": 76500,
"volume": 9708168,
"mdate": "2022-01-20",
"mtime": "00:00:00"
},
{
"timestamp": 1642690800000,
"date": "2022-01-21 00:00:00",
"chg_net": -900,
"chg_rate": -1.18,
"open": 75800,
"low": 74700,
"high": 75800,
"close": 75600,
"volume": 15774888,
"mdate": "2022-01-21",
"mtime": "00:00:00"
},
{
"timestamp": 1642950000000,
"date": "2022-01-24 00:00:00",
"chg_net": -500,
"chg_rate": -0.66,
"open": 75400,
"low": 74700,
"high": 75800,
"close": 75100,
"volume": 13691134,
"mdate": "2022-01-24",
"mtime": "00:00:00"
},
{
"timestamp": 1643036400000,
"date": "2022-01-25 00:00:00",
"chg_net": -1100,
"chg_rate": -1.46,
"open": 74800,
"low": 73200,
"high": 75000,
"close": 74000,
"volume": 17766704,
"mdate": "2022-01-25",
"mtime": "00:00:00"
},
{
"timestamp": 1643122800000,
"date": "2022-01-26 00:00:00",
"chg_net": -700,
"chg_rate": -0.95,
"open": 73900,
"low": 73100,
"high": 74400,
"close": 73300,
"volume": 12976730,
"mdate": "2022-01-26",
"mtime": "00:00:00"
},
{
"timestamp": 1643209200000,
"date": "2022-01-27 00:00:00",
"chg_net": -2000,
"chg_rate": -2.73,
"open": 73800,
"low": 71300,
"high": 74000,
"close": 71300,
"volume": 22274777,
"mdate": "2022-01-27",
"mtime": "00:00:00"
},
{
"timestamp": 1643295600000,
"date": "2022-01-28 00:00:00",
"chg_net": 2000,
"chg_rate": 2.8,
"open": 71300,
"low": 71200,
"high": 73700,
"close": 73300,
"volume": 21104422,
"mdate": "2022-01-28",
"mtime": "00:00:00"
},
{
"timestamp": 1643814000000,
"date": "2022-02-03 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 74900,
"low": 73300,
"high": 74900,
"close": 73300,
"volume": 17437816,
"mdate": "2022-02-03",
"mtime": "00:00:00"
},
{
"timestamp": 1643900400000,
"date": "2022-02-04 00:00:00",
"chg_net": 700,
"chg_rate": 0.95,
"open": 74300,
"low": 73400,
"high": 74600,
"close": 74000,
"volume": 12408163,
"mdate": "2022-02-04",
"mtime": "00:00:00"
},
{
"timestamp": 1644159600000,
"date": "2022-02-07 00:00:00",
"chg_net": -1000,
"chg_rate": -1.35,
"open": 73500,
"low": 72400,
"high": 73600,
"close": 73000,
"volume": 14096996,
"mdate": "2022-02-07",
"mtime": "00:00:00"
},
{
"timestamp": 1644246000000,
"date": "2022-02-08 00:00:00",
"chg_net": 400,
"chg_rate": 0.54,
"open": 73800,
"low": 73000,
"high": 74200,
"close": 73400,
"volume": 10677934,
"mdate": "2022-02-08",
"mtime": "00:00:00"
},
{
"timestamp": 1644332400000,
"date": "2022-02-09 00:00:00",
"chg_net": 1200,
"chg_rate": 1.63,
"open": 74300,
"low": 74000,
"high": 74700,
"close": 74700,
"volume": 9634084,
"mdate": "2022-02-09",
"mtime": "00:00:00"
},
{
"timestamp": 1644418800000,
"date": "2022-02-10 00:00:00",
"chg_net": 700,
"chg_rate": 0.93,
"open": 75600,
"low": 74700,
"high": 75800,
"close": 75400,
"volume": 17746033,
"mdate": "2022-02-10",
"mtime": "00:00:00"
},
{
"timestamp": 1644505200000,
"date": "2022-02-11 00:00:00",
"chg_net": -500,
"chg_rate": -0.66,
"open": 75000,
"low": 74600,
"high": 75500,
"close": 74900,
"volume": 12041213,
"mdate": "2022-02-11",
"mtime": "00:00:00"
},
{
"timestamp": 1644764400000,
"date": "2022-02-14 00:00:00",
"chg_net": -1200,
"chg_rate": -1.6,
"open": 74400,
"low": 73100,
"high": 74500,
"close": 73700,
"volume": 13993255,
"mdate": "2022-02-14",
"mtime": "00:00:00"
},
{
"timestamp": 1644850800000,
"date": "2022-02-15 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 74100,
"low": 73100,
"high": 74200,
"close": 73700,
"volume": 9320365,
"mdate": "2022-02-15",
"mtime": "00:00:00"
},
{
"timestamp": 1644937200000,
"date": "2022-02-16 00:00:00",
"chg_net": 1100,
"chg_rate": 1.49,
"open": 74600,
"low": 74200,
"high": 74900,
"close": 74800,
"volume": 10767386,
"mdate": "2022-02-16",
"mtime": "00:00:00"
},
{
"timestamp": 1645023600000,
"date": "2022-02-17 00:00:00",
"chg_net": 200,
"chg_rate": 0.26,
"open": 75000,
"low": 74500,
"high": 75600,
"close": 75000,
"volume": 13605382,
"mdate": "2022-02-17",
"mtime": "00:00:00"
},
{
"timestamp": 1645110000000,
"date": "2022-02-18 00:00:00",
"chg_net": -700,
"chg_rate": -0.93,
"open": 74600,
"low": 73700,
"high": 74800,
"close": 74300,
"volume": 10069647,
"mdate": "2022-02-18",
"mtime": "00:00:00"
},
{
"timestamp": 1645369200000,
"date": "2022-02-21 00:00:00",
"chg_net": -100,
"chg_rate": -0.13,
"open": 73200,
"low": 72600,
"high": 74300,
"close": 74200,
"volume": 10483062,
"mdate": "2022-02-21",
"mtime": "00:00:00"
},
{
"timestamp": 1645455600000,
"date": "2022-02-22 00:00:00",
"chg_net": -800,
"chg_rate": -1.07,
"open": 73000,
"low": 72800,
"high": 73400,
"close": 73400,
"volume": 11321178,
"mdate": "2022-02-22",
"mtime": "00:00:00"
},
{
"timestamp": 1645542000000,
"date": "2022-02-23 00:00:00",
"chg_net": -400,
"chg_rate": -0.54,
"open": 73800,
"low": 72800,
"high": 73800,
"close": 73000,
"volume": 10397964,
"mdate": "2022-02-23",
"mtime": "00:00:00"
},
{
"timestamp": 1645628400000,
"date": "2022-02-24 00:00:00",
"chg_net": -1500,
"chg_rate": -2.05,
"open": 72300,
"low": 71300,
"high": 72300,
"close": 71500,
"volume": 15685283,
"mdate": "2022-02-24",
"mtime": "00:00:00"
},
{
"timestamp": 1645714800000,
"date": "2022-02-25 00:00:00",
"chg_net": 400,
"chg_rate": 0.55,
"open": 72100,
"low": 71900,
"high": 72600,
"close": 71900,
"volume": 13133498,
"mdate": "2022-02-25",
"mtime": "00:00:00"
},
{
"timestamp": 1645974000000,
"date": "2022-02-28 00:00:00",
"chg_net": 200,
"chg_rate": 0.27,
"open": 71100,
"low": 71000,
"high": 72100,
"close": 72100,
"volume": 17678769,
"mdate": "2022-02-28",
"mtime": "00:00:00"
},
{
"timestamp": 1646146800000,
"date": "2022-03-02 00:00:00",
"chg_net": -400,
"chg_rate": -0.55,
"open": 72300,
"low": 71500,
"high": 72400,
"close": 71700,
"volume": 12481430,
"mdate": "2022-03-02",
"mtime": "00:00:00"
},
{
"timestamp": 1646233200000,
"date": "2022-03-03 00:00:00",
"chg_net": 1200,
"chg_rate": 1.67,
"open": 72300,
"low": 72200,
"high": 73100,
"close": 72900,
"volume": 13073908,
"mdate": "2022-03-03",
"mtime": "00:00:00"
},
{
"timestamp": 1646319600000,
"date": "2022-03-04 00:00:00",
"chg_net": -1400,
"chg_rate": -1.92,
"open": 72700,
"low": 71200,
"high": 72700,
"close": 71500,
"volume": 13409634,
"mdate": "2022-03-04",
"mtime": "00:00:00"
},
{
"timestamp": 1646578800000,
"date": "2022-03-07 00:00:00",
"chg_net": -1400,
"chg_rate": -1.95,
"open": 70000,
"low": 69900,
"high": 70600,
"close": 70100,
"volume": 18372178,
"mdate": "2022-03-07",
"mtime": "00:00:00"
},
{
"timestamp": 1646665200000,
"date": "2022-03-08 00:00:00",
"chg_net": -600,
"chg_rate": -0.85,
"open": 68800,
"low": 68700,
"high": 70000,
"close": 69500,
"volume": 15798269,
"mdate": "2022-03-08",
"mtime": "00:00:00"
},
{
"timestamp": 1646838000000,
"date": "2022-03-10 00:00:00",
"chg_net": 1700,
"chg_rate": 2.44,
"open": 70800,
"low": 70500,
"high": 71200,
"close": 71200,
"volume": 20914384,
"mdate": "2022-03-10",
"mtime": "00:00:00"
},
{
"timestamp": 1646924400000,
"date": "2022-03-11 00:00:00",
"chg_net": -1200,
"chg_rate": -1.68,
"open": 70500,
"low": 69700,
"high": 70700,
"close": 70000,
"volume": 15787655,
"mdate": "2022-03-11",
"mtime": "00:00:00"
},
{
"timestamp": 1647183600000,
"date": "2022-03-14 00:00:00",
"chg_net": 200,
"chg_rate": 0.28,
"open": 70000,
"low": 69600,
"high": 70200,
"close": 70200,
"volume": 9040993,
"mdate": "2022-03-14",
"mtime": "00:00:00"
},
{
"timestamp": 1647270000000,
"date": "2022-03-15 00:00:00",
"chg_net": -700,
"chg_rate": -0.99,
"open": 69800,
"low": 69500,
"high": 70100,
"close": 69500,
"volume": 10192477,
"mdate": "2022-03-15",
"mtime": "00:00:00"
},
{
"timestamp": 1647356400000,
"date": "2022-03-16 00:00:00",
"chg_net": 900,
"chg_rate": 1.29,
"open": 70200,
"low": 69700,
"high": 70500,
"close": 70400,
"volume": 10123577,
"mdate": "2022-03-16",
"mtime": "00:00:00"
},
{
"timestamp": 1647442800000,
"date": "2022-03-17 00:00:00",
"chg_net": 800,
"chg_rate": 1.13,
"open": 71200,
"low": 70900,
"high": 71800,
"close": 71200,
"volume": 17060781,
"mdate": "2022-03-17",
"mtime": "00:00:00"
},
{
"timestamp": 1647529200000,
"date": "2022-03-18 00:00:00",
"chg_net": -500,
"chg_rate": -0.7,
"open": 70600,
"low": 70200,
"high": 70900,
"close": 70700,
"volume": 14410038,
"mdate": "2022-03-18",
"mtime": "00:00:00"
},
{
"timestamp": 1647788400000,
"date": "2022-03-21 00:00:00",
"chg_net": -800,
"chg_rate": -1.13,
"open": 70900,
"low": 69900,
"high": 71000,
"close": 69900,
"volume": 11146002,
"mdate": "2022-03-21",
"mtime": "00:00:00"
},
{
"timestamp": 1647874800000,
"date": "2022-03-22 00:00:00",
"chg_net": 400,
"chg_rate": 0.57,
"open": 69900,
"low": 69900,
"high": 70500,
"close": 70300,
"volume": 9395963,
"mdate": "2022-03-22",
"mtime": "00:00:00"
},
{
"timestamp": 1647961200000,
"date": "2022-03-23 00:00:00",
"chg_net": 200,
"chg_rate": 0.28,
"open": 70600,
"low": 70300,
"high": 71200,
"close": 70500,
"volume": 12398025,
"mdate": "2022-03-23",
"mtime": "00:00:00"
},
{
"timestamp": 1648047600000,
"date": "2022-03-24 00:00:00",
"chg_net": -700,
"chg_rate": -0.99,
"open": 69600,
"low": 69600,
"high": 70300,
"close": 69800,
"volume": 37943357,
"mdate": "2022-03-24",
"mtime": "00:00:00"
},
{
"timestamp": 1648134000000,
"date": "2022-03-25 00:00:00",
"chg_net": 0,
"chg_rate": 0,
"open": 70100,
"low": 69600,
"high": 70200,
"close": 69800,
"volume": 12986010,
"mdate": "2022-03-25",
"mtime": "00:00:00"
},
{
"timestamp": 1648393200000,
"date": "2022-03-28 00:00:00",
"chg_net": -100,
"chg_rate": -0.14,
"open": 69500,
"low": 69200,
"high": 69900,
"close": 69700,
"volume": 12575291,
"mdate": "2022-03-28",
"mtime": "00:00:00"
},
{
"timestamp": 1648479600000,
"date": "2022-03-29 00:00:00",
"chg_net": 500,
"chg_rate": 0.71,
"open": 70000,
"low": 69800,
"high": 70300,
"close": 70200,
"volume": 13683708,
"mdate": "2022-03-29",
"mtime": "00:00:00"
},
{
"timestamp": 1648566000000,
"date": "2022-03-30 00:00:00",
"chg_net": -300,
"chg_rate": -0.42,
"open": 70300,
"low": 69800,
"high": 70500,
"close": 69900,
"volume": 12388482,
"mdate": "2022-03-30",
"mtime": "00:00:00"
},
{
"timestamp": 1648652400000,
"date": "2022-03-31 00:00:00",
"chg_net": -300,
"chg_rate": -0.42,
"open": 69900,
"low": 69600,
"high": 70200,
"close": 69600,
"volume": 12395931,
"mdate": "2022-03-31",
"mtime": "00:00:00"
},
{
"timestamp": 1648738800000,
"date": "2022-04-01 00:00:00",
"chg_net": -500,
"chg_rate": -0.71,
"open": 69500,
"low": 69000,
"high": 69500,
"close": 69100,
"volume": 15910909,
"mdate": "2022-04-01",
"mtime": "00:00:00"
},
{
"timestamp": 1648998000000,
"date": "2022-04-04 00:00:00",
"chg_net": 200,
"chg_rate": 0.28,
"open": 68900,
"low": 68600,
"high": 69300,
"close": 69300,
"volume": 10836136,
"mdate": "2022-04-04",
"mtime": "00:00:00"
},
{
"timestamp": 1649084400000,
"date": "2022-04-05 00:00:00",
"chg_net": -100,
"chg_rate": -0.14,
"open": 69400,
"low": 69100,
"high": 69600,
"close": 69200,
"volume": 8467248,
"mdate": "2022-04-05",
"mtime": "00:00:00"
},
{
"timestamp": 1649170800000,
"date": "2022-04-06 00:00:00",
"chg_net": -700,
"chg_rate": -1.01,
"open": 68600,
"low": 68500,
"high": 68800,
"close": 68500,
"volume": 15471574,
"mdate": "2022-04-06",
"mtime": "00:00:00"
},
{
"timestamp": 1649257200000,
"date": "2022-04-07 00:00:00",
"chg_net": -500,
"chg_rate": -0.72,
"open": 68500,
"low": 68000,
"high": 68500,
"close": 68000,
"volume": 20672975,
"mdate": "2022-04-07",
"mtime": "00:00:00"
},
{
"timestamp": 1649343600000,
"date": "2022-04-08 00:00:00",
"chg_net": -200,
"chg_rate": -0.29,
"open": 68100,
"low": 67700,
"high": 68300,
"close": 67800,
"volume": 15437467,
"mdate": "2022-04-08",
"mtime": "00:00:00"
},
{
"timestamp": 1649602800000,
"date": "2022-04-11 00:00:00",
"chg_net": 100,
"chg_rate": 0.14,
"open": 67800,
"low": 67400,
"high": 68100,
"close": 67900,
"volume": 12263735,
"mdate": "2022-04-11",
"mtime": "00:00:00"
},
{
"timestamp": 1649689200000,
"date": "2022-04-12 00:00:00",
"chg_net": -900,
"chg_rate": -1.32,
"open": 67600,
"low": 67000,
"high": 67700,
"close": 67000,
"volume": 13924389,
"mdate": "2022-04-12",
"mtime": "00:00:00"
}
]
