K-Line Chart
GET /trade-chart/v2/public/kline
GET https://api.nitroex.io/trade-chart/v2/public/kline?symbol=BTCUSDT&period=60
Query Parameters
{
"data": [
{
"id": 1669039200,
"open": 16178.57,
"close": 16191.88,
"low": 16147.21,
"high": 16191.88,
"volume": 1.019994
},
{
"id": 1669035600,
"open": 16098.57,
"close": 16178.57,
"low": 16098.57,
"high": 16218.36,
"volume": 3.719541
},
{
"id": 1669032000,
"open": 16081.07,
"close": 16098.57,
"low": 16044.43,
"high": 16104.59,
"volume": 1.912172
},
{
"id": 1669028400,
"open": 16125.81,
"close": 16081.07,
"low": 16065.8,
"high": 16136.17,
"volume": 3.13533
},
{
"id": 1669024800,
"open": 16114.86,
"close": 16125.81,
"low": 16060.57,
"high": 16130.69,
"volume": 2.966251
},
{
"id": 1669021200,
"open": 16035.04,
"close": 16114.86,
"low": 16037.1,
"high": 16129.93,
"volume": 0.711281
},
{
"id": 1669017600,
"open": 16034.19,
"close": 16035.04,
"low": 16008,
"high": 16064.6,
"volume": 3.080458
},
{
"id": 1669014000,
"open": 16142.53,
"close": 16034.19,
"low": 15988.21,
"high": 16144.76,
"volume": 3.624984
},
{
"id": 1669010400,
"open": 16225.27,
"close": 16142.53,
"low": 16142.53,
"high": 16239.01,
"volume": 3.060734
},
{
"id": 1669006800,
"open": 16149.69,
"close": 16225.27,
"low": 16162.2,
"high": 16228.87,
"volume": 2.244287
},
{
"id": 1669003200,
"open": 16077.07,
"close": 16149.69,
"low": 16066.7,
"high": 16268.16,
"volume": 3.232251
},
{
"id": 1668999600,
"open": 16015.69,
"close": 16077.07,
"low": 15968.74,
"high": 16093.36,
"volume": 3.265188
},
{
"id": 1668996000,
"open": 16227.1,
"close": 16015.69,
"low": 15943.87,
"high": 16156.98,
"volume": 2.444521
},
{
"id": 1668992400,
"open": 16268.22,
"close": 16227.1,
"low": 16215.06,
"high": 16275.3,
"volume": 3.246845
},
{
"id": 1668988800,
"open": 16288.08,
"close": 16268.22,
"low": 16165.25,
"high": 16285.66,
"volume": 2.45788
},
{
"id": 1668985200,
"open": 16299.14,
"close": 16288.08,
"low": 16240.88,
"high": 16316.78,
"volume": 3.109193
},
{
"id": 1668981600,
"open": 16246.01,
"close": 16299.14,
"low": 16263.93,
"high": 16311.44,
"volume": 1.004222
},
{
"id": 1668978000,
"open": 16525.35,
"close": 16246.01,
"low": 16231.99,
"high": 16518.41,
"volume": 3.387752
},
{
"id": 1668974400,
"open": 16580.51,
"close": 16525.35,
"low": 16513.45,
"high": 16582.31,
"volume": 3.316527
},
{
"id": 1668970800,
"open": 16571.6,
"close": 16580.51,
"low": 16554.47,
"high": 16580.51,
"volume": 3.193241
},
{
"id": 1668967200,
"open": 16550.69,
"close": 16571.6,
"low": 16545.21,
"high": 16580.48,
"volume": 3.052571
},
{
"id": 1668963600,
"open": 16583.98,
"close": 16550.69,
"low": 16548.89,
"high": 16582.34,
"volume": 3.138849
},
{
"id": 1668960000,
"open": 16579.7,
"close": 16583.98,
"low": 16559.37,
"high": 16583.98,
"volume": 3.312776
},
{
"id": 1668956400,
"open": 16553.05,
"close": 16579.7,
"low": 16545.34,
"high": 16584.08,
"volume": 3.142178
},
{
"id": 1668952800,
"open": 16574,
"close": 16553.05,
"low": 16547.2,
"high": 16576.96,
"volume": 3.016089
},
{
"id": 1668949200,
"open": 16525.2,
"close": 16574,
"low": 16521.9,
"high": 16574,
"volume": 2.994702
},
{
"id": 1668945600,
"open": 16525.26,
"close": 16525.2,
"low": 16494.8,
"high": 16565.43,
"volume": 3.388956
},
{
"id": 1668942000,
"open": 16630.15,
"close": 16525.26,
"low": 16504.48,
"high": 16634.58,
"volume": 3.934728
},
{
"id": 1668938400,
"open": 16629.39,
"close": 16630.15,
"low": 16626.4,
"high": 16659.36,
"volume": 3.00986
},
{
"id": 1668934800,
"open": 16616.7,
"close": 16629.39,
"low": 16598.46,
"high": 16641.87,
"volume": 2.904465
},
{
"id": 1668931200,
"open": 16711.61,
"close": 16616.7,
"low": 16586.88,
"high": 16716.63,
"volume": 4.202484
},
{
"id": 1668927600,
"open": 16684.29,
"close": 16711.61,
"low": 16682.82,
"high": 16711.61,
"volume": 3.390201
},
{
"id": 1668924000,
"open": 16689.1,
"close": 16684.29,
"low": 16680.13,
"high": 16694.59,
"volume": 3.136239
},
{
"id": 1668920400,
"open": 16686.13,
"close": 16689.1,
"low": 16678.62,
"high": 16693.6,
"volume": 3.097044
},
{
"id": 1668916800,
"open": 16680.36,
"close": 16686.13,
"low": 16679.64,
"high": 16694.33,
"volume": 3.098392
},
{
"id": 1668913200,
"open": 16684.3,
"close": 16680.36,
"low": 16680.16,
"high": 16697.53,
"volume": 3.135494
},
{
"id": 1668909600,
"open": 16709.96,
"close": 16684.3,
"low": 16684.3,
"high": 16709.85,
"volume": 1.843785
},
{
"id": 1668906000,
"open": 16722.66,
"close": 16709.96,
"low": 16702.7,
"high": 16751.5,
"volume": 3.132575
},
{
"id": 1668902400,
"open": 16707.57,
"close": 16722.66,
"low": 16688.43,
"high": 16735.83,
"volume": 2.834659
},
{
"id": 1668898800,
"open": 16735.22,
"close": 16707.57,
"low": 16693.08,
"high": 16767.76,
"volume": 3.110868
},
{
"id": 1668895200,
"open": 16664.36,
"close": 16735.22,
"low": 16664.36,
"high": 16813.67,
"volume": 3.975028
},
{
"id": 1668891600,
"open": 16636.24,
"close": 16664.36,
"low": 16635.03,
"high": 16664.36,
"volume": 3.263033
},
{
"id": 1668888000,
"open": 16627.97,
"close": 16636.24,
"low": 16627.62,
"high": 16646.35,
"volume": 3.463896
},
{
"id": 1668884400,
"open": 16625.83,
"close": 16627.97,
"low": 16623.66,
"high": 16636.22,
"volume": 3.034292
},
{
"id": 1668880800,
"open": 16615.52,
"close": 16625.83,
"low": 16613.95,
"high": 16645.09,
"volume": 3.199154
},
{
"id": 1668877200,
"open": 16654.81,
"close": 16615.52,
"low": 16615.52,
"high": 16658.21,
"volume": 3.308483
},
{
"id": 1668873600,
"open": 16656.49,
"close": 16654.81,
"low": 16646.33,
"high": 16662.02,
"volume": 3.149239
},
{
"id": 1668870000,
"open": 16651.29,
"close": 16656.49,
"low": 16646.62,
"high": 16662.95,
"volume": 3.155358
},
{
"id": 1668866400,
"open": 16648.55,
"close": 16651.29,
"low": 16645.71,
"high": 16660.79,
"volume": 3.327627
},
{
"id": 1668862800,
"open": 16654.26,
"close": 16648.55,
"low": 16644.64,
"high": 16659.4,
"volume": 2.904745
},
{
"id": 1668859200,
"open": 16655.41,
"close": 16654.26,
"low": 16648.75,
"high": 16663.01,
"volume": 2.999725
},
{
"id": 1668855600,
"open": 16636.66,
"close": 16655.41,
"low": 16636.48,
"high": 16655.41,
"volume": 3.327048
},
{
"id": 1668852000,
"open": 16635.43,
"close": 16636.66,
"low": 16629.77,
"high": 16645.51,
"volume": 3.256828
},
{
"id": 1668848400,
"open": 16643.76,
"close": 16635.43,
"low": 16627.88,
"high": 16649.04,
"volume": 3.071593
},
{
"id": 1668844800,
"open": 16601.92,
"close": 16643.76,
"low": 16586,
"high": 16650.97,
"volume": 3.189512
},
{
"id": 1668841200,
"open": 16610.04,
"close": 16601.92,
"low": 16601.65,
"high": 16618.67,
"volume": 3.171648
},
{
"id": 1668837600,
"open": 16600.27,
"close": 16610.04,
"low": 16586.24,
"high": 16618.03,
"volume": 3.41764
},
{
"id": 1668834000,
"open": 16633.99,
"close": 16600.27,
"low": 16593.65,
"high": 16640.82,
"volume": 3.235269
},
{
"id": 1668830400,
"open": 16629.42,
"close": 16633.99,
"low": 16618.5,
"high": 16648.69,
"volume": 2.700628
},
{
"id": 1668826800,
"open": 16626.31,
"close": 16629.42,
"low": 16621.14,
"high": 16651.3,
"volume": 2.979448
},
{
"id": 1668823200,
"open": 16665.56,
"close": 16626.31,
"low": 16606.99,
"high": 16667.07,
"volume": 3.1508
},
{
"id": 1668819600,
"open": 16666.55,
"close": 16665.56,
"low": 16652.18,
"high": 16675.92,
"volume": 3.368048
},
{
"id": 1668816000,
"open": 16702.77,
"close": 16666.55,
"low": 16662.44,
"high": 16702.87,
"volume": 3.217138
},
{
"id": 1668812400,
"open": 16660.54,
"close": 16702.77,
"low": 16634.49,
"high": 16702.77,
"volume": 3.466082
},
{
"id": 1668808800,
"open": 16658.17,
"close": 16660.54,
"low": 16636.94,
"high": 16669.4,
"volume": 3.218828
},
{
"id": 1668805200,
"open": 16632.66,
"close": 16658.17,
"low": 16631,
"high": 16671.5,
"volume": 3.122938
},
{
"id": 1668801600,
"open": 16622.54,
"close": 16632.66,
"low": 16622.54,
"high": 16671.97,
"volume": 2.865513
},
{
"id": 1668798000,
"open": 16588.57,
"close": 16622.54,
"low": 16571.78,
"high": 16622.54,
"volume": 2.537969
},
{
"id": 1668794400,
"open": 16594.67,
"close": 16588.57,
"low": 16564.9,
"high": 16602.92,
"volume": 3.398861
},
{
"id": 1668790800,
"open": 16660.01,
"close": 16594.67,
"low": 16574.23,
"high": 16665.11,
"volume": 3.943028
},
{
"id": 1668787200,
"open": 16692.46,
"close": 16660.01,
"low": 16660.01,
"high": 16720.27,
"volume": 3.4372
},
{
"id": 1668783600,
"open": 16701.6,
"close": 16692.46,
"low": 16670.98,
"high": 16707.85,
"volume": 3.279156
},
{
"id": 1668780000,
"open": 16758.52,
"close": 16701.6,
"low": 16701.6,
"high": 16783.76,
"volume": 3.42215
},
{
"id": 1668776400,
"open": 16776.76,
"close": 16758.52,
"low": 16747.57,
"high": 16803.3,
"volume": 3.284815
},
{
"id": 1668772800,
"open": 16752.16,
"close": 16776.76,
"low": 16747.7,
"high": 16787.28,
"volume": 3.20528
},
{
"id": 1668769200,
"open": 16772.88,
"close": 16752.16,
"low": 16725.5,
"high": 16786.25,
"volume": 3.444652
},
{
"id": 1668765600,
"open": 16736.71,
"close": 16772.88,
"low": 16725.5,
"high": 16798.03,
"volume": 3.307498
},
{
"id": 1668762000,
"open": 16731.24,
"close": 16736.71,
"low": 16725.37,
"high": 16750.34,
"volume": 3.062245
},
{
"id": 1668758400,
"open": 16746.15,
"close": 16731.24,
"low": 16711.23,
"high": 16746.56,
"volume": 3.080087
},
{
"id": 1668754800,
"open": 16792.47,
"close": 16746.15,
"low": 16746.15,
"high": 16800.97,
"volume": 3.051117
},
{
"id": 1668751200,
"open": 16806.75,
"close": 16792.47,
"low": 16763.29,
"high": 16821.78,
"volume": 3.269323
},
{
"id": 1668747600,
"open": 16813.21,
"close": 16806.75,
"low": 16804.13,
"high": 16841.89,
"volume": 3.121015
},
{
"id": 1668744000,
"open": 16860.95,
"close": 16813.21,
"low": 16776.73,
"high": 16866.02,
"volume": 3.13687
},
{
"id": 1668740400,
"open": 16919.52,
"close": 16860.95,
"low": 16860.95,
"high": 16940.92,
"volume": 3.376939
},
{
"id": 1668736800,
"open": 16880.24,
"close": 16919.52,
"low": 16844.66,
"high": 16944.66,
"volume": 3.425122
},
{
"id": 1668733200,
"open": 16923.33,
"close": 16880.24,
"low": 16861.26,
"high": 16881.85,
"volume": 1.211698
},
{
"id": 1668729600,
"open": 16694.44,
"close": 16923.33,
"low": 16690.8,
"high": 16923.33,
"volume": 4.086684
},
{
"id": 1668726000,
"open": 16710.61,
"close": 16694.44,
"low": 16676.33,
"high": 16720.86,
"volume": 3.284705
},
{
"id": 1668722400,
"open": 16693.21,
"close": 16710.61,
"low": 16684.24,
"high": 16724.44,
"volume": 3.439365
},
{
"id": 1668718800,
"open": 16687.87,
"close": 16693.21,
"low": 16682.97,
"high": 16727.54,
"volume": 3.314845
},
{
"id": 1668715200,
"open": 16624.97,
"close": 16687.87,
"low": 16623.97,
"high": 16688.04,
"volume": 3.04998
},
{
"id": 1668711600,
"open": 16703.92,
"close": 16624.97,
"low": 16624.97,
"high": 16709.43,
"volume": 3.421802
},
{
"id": 1668708000,
"open": 16678.71,
"close": 16703.92,
"low": 16670.71,
"high": 16710.91,
"volume": 3.378834
},
{
"id": 1668704400,
"open": 16650.54,
"close": 16678.71,
"low": 16617.77,
"high": 16679.39,
"volume": 3.103734
},
{
"id": 1668700800,
"open": 16544.6,
"close": 16650.54,
"low": 16536.41,
"high": 16654.13,
"volume": 3.020358
},
{
"id": 1668697200,
"open": 16511.75,
"close": 16544.6,
"low": 16507.74,
"high": 16705.64,
"volume": 4.14363
},
{
"id": 1668693600,
"open": 16493.43,
"close": 16511.75,
"low": 16482.17,
"high": 16537.32,
"volume": 2.933664
},
{
"id": 1668690000,
"open": 16578.81,
"close": 16493.43,
"low": 16483.69,
"high": 16576.68,
"volume": 3.129716
},
{
"id": 1668686400,
"open": 16590.4,
"close": 16578.81,
"low": 16550.32,
"high": 16591.72,
"volume": 2.934881
},
{
"id": 1668682800,
"open": 16533.94,
"close": 16590.4,
"low": 16523.88,
"high": 16590.4,
"volume": 3.459258
},
{
"id": 1668679200,
"open": 16528.88,
"close": 16533.94,
"low": 16512.88,
"high": 16549.11,
"volume": 2.529449
},
{
"id": 1668675600,
"open": 16569.9,
"close": 16528.88,
"low": 16516.62,
"high": 16580.87,
"volume": 3.261847
},
{
"id": 1668672000,
"open": 16604.2,
"close": 16569.9,
"low": 16569.9,
"high": 16613.11,
"volume": 3.211176
},
{
"id": 1668668400,
"open": 16566.73,
"close": 16604.2,
"low": 16544.26,
"high": 16604.2,
"volume": 3.110133
},
{
"id": 1668664800,
"open": 16570.16,
"close": 16566.73,
"low": 16546.93,
"high": 16616.85,
"volume": 3.084961
},
{
"id": 1668664800,
"open": 16570.16,
"close": 16564.54,
"low": 16546.93,
"high": 16616.85,
"volume": 3.091643
},
{
"id": 1668661200,
"open": 16504.99,
"close": 16570.16,
"low": 16504.05,
"high": 16570.16,
"volume": 3.196737
},
{
"id": 1668657600,
"open": 16574.24,
"close": 16504.99,
"low": 16418.75,
"high": 16574.24,
"volume": 4.114841
},
{
"id": 1668654000,
"open": 16627.12,
"close": 16574.24,
"low": 16574.24,
"high": 16627.12,
"volume": 3.364396
},
{
"id": 1668650400,
"open": 16692.43,
"close": 16627.12,
"low": 16627.12,
"high": 16703.45,
"volume": 3.37822
},
{
"id": 1668646800,
"open": 16692.9,
"close": 16692.43,
"low": 16689.36,
"high": 16732.59,
"volume": 3.179495
},
{
"id": 1668643200,
"open": 16665.37,
"close": 16692.9,
"low": 16660.46,
"high": 16711.38,
"volume": 3.305341
},
{
"id": 1668639600,
"open": 16608.02,
"close": 16665.37,
"low": 16608.02,
"high": 16739.2,
"volume": 3.546591
},
{
"id": 1668636000,
"open": 16549.81,
"close": 16608.02,
"low": 16521.34,
"high": 16608.02,
"volume": 3.273777
},
{
"id": 1668632400,
"open": 16575.29,
"close": 16549.81,
"low": 16543.85,
"high": 16593.29,
"volume": 3.365433
},
{
"id": 1668628800,
"open": 16565,
"close": 16575.29,
"low": 16535.27,
"high": 16588.95,
"volume": 3.013276
},
{
"id": 1668625200,
"open": 16550.1,
"close": 16565,
"low": 16511.24,
"high": 16565.01,
"volume": 1.838383
},
{
"id": 1668621600,
"open": 16583.79,
"close": 16550.1,
"low": 16549.47,
"high": 16631.99,
"volume": 2.84762
},
{
"id": 1668618000,
"open": 16504.34,
"close": 16583.79,
"low": 16503.5,
"high": 16609.66,
"volume": 3.142937
},
{
"id": 1668614400,
"open": 16438.06,
"close": 16504.34,
"low": 16423.9,
"high": 16539.69,
"volume": 3.243733
},
{
"id": 1668610800,
"open": 16496.95,
"close": 16438.06,
"low": 16438.06,
"high": 16541.81,
"volume": 3.113628
},
{
"id": 1668607200,
"open": 16510.27,
"close": 16496.95,
"low": 16418.52,
"high": 16574.35,
"volume": 3.214137
},
{
"id": 1668603600,
"open": 16660.22,
"close": 16510.27,
"low": 16510.27,
"high": 16660.22,
"volume": 4.21944292
},
{
"id": 1668600000,
"open": 16709.65,
"close": 16660.22,
"low": 16643.55,
"high": 16719.11,
"volume": 3.37361
},
{
"id": 1668596400,
"open": 16728.66,
"close": 16709.65,
"low": 16707,
"high": 16743.01,
"volume": 1.192952
},
{
"id": 1668592800,
"open": 16746.5,
"close": 16728.66,
"low": 16710.08,
"high": 16767.89,
"volume": 3.604673
},
{
"id": 1668589200,
"open": 16785.12,
"close": 16746.5,
"low": 16732.44,
"high": 16801.9,
"volume": 3.361909
},
{
"id": 1668585600,
"open": 16838.84,
"close": 16785.12,
"low": 16769.1,
"high": 16839.86,
"volume": 3.133739
},
{
"id": 1668582000,
"open": 16875.87,
"close": 16838.84,
"low": 16838.84,
"high": 16898.55,
"volume": 3.338651
},
{
"id": 1668578400,
"open": 16926.6,
"close": 16875.87,
"low": 16805.13,
"high": 16927.37,
"volume": 3.367704
},
{
"id": 1668574800,
"open": 16910.17,
"close": 16926.6,
"low": 16889.26,
"high": 16953.99,
"volume": 3.497902
},
{
"id": 1668571200,
"open": 16965.5,
"close": 16910.17,
"low": 16893.16,
"high": 16967.16,
"volume": 2.928808
},
{
"id": 1668567600,
"open": 16941.34,
"close": 16965.5,
"low": 16924,
"high": 16965.5,
"volume": 3.132566
},
{
"id": 1668564000,
"open": 16848.55,
"close": 16941.34,
"low": 16891.63,
"high": 16978.32,
"volume": 2.158971
},
{
"id": 1668560400,
"open": 16811.29,
"close": 16848.55,
"low": 16799.62,
"high": 16848.55,
"volume": 3.192694
},
{
"id": 1668556800,
"open": 16892.07,
"close": 16811.29,
"low": 16811.29,
"high": 16901.28,
"volume": 3.011271
},
{
"id": 1668553200,
"open": 16886.72,
"close": 16892.07,
"low": 16846.12,
"high": 16892.07,
"volume": 3.120804
},
{
"id": 1668549600,
"open": 16899.11,
"close": 16886.72,
"low": 16846.25,
"high": 16903.64,
"volume": 3.21773
},
{
"id": 1668546000,
"open": 16821.51,
"close": 16899.11,
"low": 16784.98,
"high": 16899.11,
"volume": 3.186372
},
{
"id": 1668542400,
"open": 16861.74,
"close": 16821.51,
"low": 16747.95,
"high": 16930.11,
"volume": 3.089604
},
{
"id": 1668538800,
"open": 16738.59,
"close": 16861.74,
"low": 16642.13,
"high": 16875.25,
"volume": 3.436372
},
{
"id": 1668535200,
"open": 16994.03,
"close": 16738.59,
"low": 16644.99,
"high": 17004.7,
"volume": 4.361811
},
{
"id": 1668531600,
"open": 17011.35,
"close": 16994.03,
"low": 16973.72,
"high": 17046.91,
"volume": 3.219052
},
{
"id": 1668528000,
"open": 16990.4,
"close": 17011.35,
"low": 16958.65,
"high": 17061.8,
"volume": 3.177323
},
{
"id": 1668524400,
"open": 16932.62,
"close": 16990.4,
"low": 16883.38,
"high": 17064.18,
"volume": 3.29587
},
{
"id": 1668520800,
"open": 17007.09,
"close": 16932.62,
"low": 16842.22,
"high": 17007.09,
"volume": 3.337538
},
{
"id": 1668517200,
"open": 16832.87,
"close": 17007.09,
"low": 16827.5,
"high": 17087.29,
"volume": 3.979622
},
{
"id": 1668513600,
"open": 16775.84,
"close": 16832.87,
"low": 16814.42,
"high": 16863.47,
"volume": 1.50877
},
{
"id": 1668510000,
"open": 16866.64,
"close": 16775.84,
"low": 16765.85,
"high": 16945.46,
"volume": 3.011155
},
{
"id": 1668506400,
"open": 16798.83,
"close": 16866.64,
"low": 16779.2,
"high": 16866.64,
"volume": 3.210339
},
{
"id": 1668502800,
"open": 16926.08,
"close": 16798.83,
"low": 16752.76,
"high": 16945.46,
"volume": 3.392271
},
{
"id": 1668499200,
"open": 16849.47,
"close": 16926.08,
"low": 16813.55,
"high": 16949.18,
"volume": 3.573994
},
{
"id": 1668495600,
"open": 16729.35,
"close": 16849.47,
"low": 16729.35,
"high": 16881.39,
"volume": 3.959051
},
{
"id": 1668492000,
"open": 16668.73,
"close": 16729.35,
"low": 16685.99,
"high": 16729.41,
"volume": 3.092883
},
{
"id": 1668488400,
"open": 16771.05,
"close": 16668.73,
"low": 16668.73,
"high": 16788.67,
"volume": 3.265657
},
{
"id": 1668484800,
"open": 16819.16,
"close": 16771.05,
"low": 16771.05,
"high": 16840,
"volume": 3.056341
},
{
"id": 1668481200,
"open": 16764.82,
"close": 16819.16,
"low": 16766.33,
"high": 16853.72,
"volume": 2.928826
},
{
"id": 1668477600,
"open": 16718.63,
"close": 16764.82,
"low": 16685.93,
"high": 16777.7,
"volume": 3.21691
},
{
"id": 1668474000,
"open": 16555.9,
"close": 16718.63,
"low": 16541.56,
"high": 16789.83,
"volume": 3.705742
},
{
"id": 1668470400,
"open": 16616.15,
"close": 16555.9,
"low": 16553.59,
"high": 16670.92,
"volume": 3.042025
},
{
"id": 1668466800,
"open": 16416,
"close": 16616.15,
"low": 16415.99,
"high": 16724.59,
"volume": 4.452635
},
{
"id": 1668463200,
"open": 16380.91,
"close": 16416,
"low": 16368.69,
"high": 16427.56,
"volume": 3.019723
},
{
"id": 1668459600,
"open": 16266.19,
"close": 16380.91,
"low": 16264.99,
"high": 16380.91,
"volume": 3.254849
},
{
"id": 1668456000,
"open": 16247.64,
"close": 16266.19,
"low": 16192.37,
"high": 16338.97,
"volume": 3.058139
},
{
"id": 1668452400,
"open": 16613.54,
"close": 16247.64,
"low": 16196.09,
"high": 16627,
"volume": 3.582588
},
{
"id": 1668448800,
"open": 16578.62,
"close": 16613.54,
"low": 16537.58,
"high": 16626,
"volume": 3.380702
},
{
"id": 1668445200,
"open": 16476.47,
"close": 16578.62,
"low": 16463.7,
"high": 16579.24,
"volume": 3.055868
},
{
"id": 1668441600,
"open": 16588.01,
"close": 16476.47,
"low": 16365.9,
"high": 16600.09,
"volume": 3.207956
},
{
"id": 1668438000,
"open": 16605.08,
"close": 16588.01,
"low": 16475.14,
"high": 16656.87,
"volume": 3.061749
},
{
"id": 1668434400,
"open": 16744.2,
"close": 16605.08,
"low": 16505.62,
"high": 16744.34,
"volume": 2.637991
},
{
"id": 1668430800,
"open": 16798.05,
"close": 16744.2,
"low": 16551.3,
"high": 17164.26,
"volume": 4.762924
},
{
"id": 1668427200,
"open": 16752.23,
"close": 16798.05,
"low": 16673.61,
"high": 16798.05,
"volume": 3.312306
},
{
"id": 1668423600,
"open": 16780.72,
"close": 16752.23,
"low": 16736.72,
"high": 16817.16,
"volume": 3.031867
},
{
"id": 1668420000,
"open": 16749.08,
"close": 16780.72,
"low": 16711.03,
"high": 16797.56,
"volume": 3.151034
},
{
"id": 1668416400,
"open": 16776.29,
"close": 16749.08,
"low": 16670.03,
"high": 16779.74,
"volume": 3.180813
},
{
"id": 1668412800,
"open": 16806.96,
"close": 16776.29,
"low": 16718.92,
"high": 16923.11,
"volume": 3.159857
},
{
"id": 1668409200,
"open": 16679.56,
"close": 16806.96,
"low": 16715.58,
"high": 16869.82,
"volume": 1.574938
},
{
"id": 1668405600,
"open": 15867.57,
"close": 16679.56,
"low": 15860.49,
"high": 16712.26,
"volume": 4.649538
},
{
"id": 1668402000,
"open": 15984,
"close": 15867.57,
"low": 15823.51,
"high": 15999.01,
"volume": 3.176814
},
{
"id": 1668398400,
"open": 16142.87,
"close": 15984,
"low": 15883.65,
"high": 16146.17,
"volume": 3.464729
},
{
"id": 1668394800,
"open": 16213.16,
"close": 16142.87,
"low": 16131.25,
"high": 16213.16,
"volume": 3.246554
},
{
"id": 1668391200,
"open": 16091.86,
"close": 16213.16,
"low": 15934.77,
"high": 16213.16,
"volume": 3.378965
},
{
"id": 1668387600,
"open": 16267.8,
"close": 16091.86,
"low": 16011.33,
"high": 16297.46,
"volume": 3.367741
},
{
"id": 1668384000,
"open": 16332.48,
"close": 16267.8,
"low": 16114.55,
"high": 16392.19,
"volume": 3.288624
},
{
"id": 1668380400,
"open": 16432.06,
"close": 16332.48,
"low": 16327.08,
"high": 16438.58,
"volume": 3.396367
},
{
"id": 1668376800,
"open": 16398.39,
"close": 16432.06,
"low": 16349.92,
"high": 16451.83,
"volume": 3.482938
},
{
"id": 1668373200,
"open": 16489.24,
"close": 16398.39,
"low": 16280.98,
"high": 16508.59,
"volume": 3.842511
},
{
"id": 1668369600,
"open": 16558.42,
"close": 16489.24,
"low": 16489.24,
"high": 16561.03,
"volume": 3.353144
},
{
"id": 1668366000,
"open": 16532.05,
"close": 16558.42,
"low": 16511.91,
"high": 16560.62,
"volume": 2.965824
},
{
"id": 1668362400,
"open": 16554.64,
"close": 16532.05,
"low": 16491.03,
"high": 16559.94,
"volume": 3.18262
},
{
"id": 1668358800,
"open": 16585.19,
"close": 16554.64,
"low": 16507.75,
"high": 16589.93,
"volume": 3.313506
},
{
"id": 1668355200,
"open": 16573.01,
"close": 16585.19,
"low": 16547.58,
"high": 16590.26,
"volume": 2.8459
},
{
"id": 1668351600,
"open": 16631.88,
"close": 16573.01,
"low": 16550.75,
"high": 16639.47,
"volume": 3.096292
},
{
"id": 1668348000,
"open": 16669.74,
"close": 16631.88,
"low": 16628.43,
"high": 16686.88,
"volume": 3.063793
},
{
"id": 1668344400,
"open": 16611.01,
"close": 16669.74,
"low": 16592.47,
"high": 16669.74,
"volume": 3.367792
},
{
"id": 1668340800,
"open": 16662.06,
"close": 16611.01,
"low": 16596.07,
"high": 16665.55,
"volume": 3.263846
},
{
"id": 1668337200,
"open": 16582.43,
"close": 16662.06,
"low": 16564.61,
"high": 16684.96,
"volume": 3.807936
},
{
"id": 1668333600,
"open": 16539.37,
"close": 16582.43,
"low": 16511.78,
"high": 16602.6,
"volume": 3.121342
},
{
"id": 1668330000,
"open": 16653.36,
"close": 16539.37,
"low": 16444.12,
"high": 16672.09,
"volume": 3.251764
},
{
"id": 1668326400,
"open": 16772.19,
"close": 16653.36,
"low": 16653.36,
"high": 16793.49,
"volume": 3.330489
},
{
"id": 1668322800,
"open": 16694.73,
"close": 16772.19,
"low": 16565.34,
"high": 16786.57,
"volume": 3.049517
},
{
"id": 1668319200,
"open": 16861.33,
"close": 16694.73,
"low": 16694.73,
"high": 16865.87,
"volume": 4.151278
},
{
"id": 1668315600,
"open": 16870.97,
"close": 16861.33,
"low": 16845.39,
"high": 16870.97,
"volume": 3.355627
},
{
"id": 1668312000,
"open": 16913.68,
"close": 16870.97,
"low": 16870.97,
"high": 16917.81,
"volume": 3.363143
},
{
"id": 1668308400,
"open": 16888.99,
"close": 16913.68,
"low": 16879.41,
"high": 16913.68,
"volume": 3.03221
},
{
"id": 1668304800,
"open": 16872.34,
"close": 16888.99,
"low": 16862.6,
"high": 16888.99,
"volume": 3.067577
},
{
"id": 1668301200,
"open": 16848.07,
"close": 16872.34,
"low": 16842.34,
"high": 16872.34,
"volume": 3.294784
},
{
"id": 1668297600,
"open": 16800.37,
"close": 16848.07,
"low": 16789.74,
"high": 16853.44,
"volume": 3.272121
},
{
"id": 1668294000,
"open": 16833.67,
"close": 16800.37,
"low": 16789.74,
"high": 16837.66,
"volume": 3.233239
},
{
"id": 1668290400,
"open": 16819.82,
"close": 16833.67,
"low": 16800.22,
"high": 16844.33,
"volume": 3.296472
},
{
"id": 1668286800,
"open": 16829.59,
"close": 16819.82,
"low": 16803.25,
"high": 16843.25,
"volume": 2.983711
},
{
"id": 1668283200,
"open": 16887.86,
"close": 16829.59,
"low": 16803.25,
"high": 16891.57,
"volume": 3.061496
},
{
"id": 1668279600,
"open": 16870.52,
"close": 16887.86,
"low": 16849.23,
"high": 16887.89,
"volume": 3.280155
},
{
"id": 1668276000,
"open": 16891.61,
"close": 16870.52,
"low": 16831.49,
"high": 16895.6,
"volume": 3.190029
},
{
"id": 1668272400,
"open": 16888,
"close": 16891.61,
"low": 16860.46,
"high": 16899.54,
"volume": 2.896045
},
{
"id": 1668268800,
"open": 16930.21,
"close": 16888,
"low": 16881.35,
"high": 16943.99,
"volume": 3.048733
},
{
"id": 1668265200,
"open": 16890.45,
"close": 16930.21,
"low": 16881.97,
"high": 16954.8,
"volume": 3.577469
},
{
"id": 1668261600,
"open": 16842.31,
"close": 16890.45,
"low": 16809.87,
"high": 16890.45,
"volume": 3.609092
},
{
"id": 1668258000,
"open": 16850.64,
"close": 16842.31,
"low": 16802.25,
"high": 16852.08,
"volume": 3.02241
},
{
"id": 1668254400,
"open": 16868.02,
"close": 16850.64,
"low": 16821.94,
"high": 16889.8,
"volume": 3.024029
},
{
"id": 1668250800,
"open": 16845.45,
"close": 16868.02,
"low": 16828.81,
"high": 16870.53,
"volume": 1.230565
},
{
"id": 1668247200,
"open": 16862.58,
"close": 16845.45,
"low": 16819.88,
"high": 16908.78,
"volume": 3.607784
},
{
"id": 1668243600,
"open": 16849.27,
"close": 16862.58,
"low": 16800.49,
"high": 16871,
"volume": 3.005257
},
{
"id": 1668240000,
"open": 16807.76,
"close": 16849.27,
"low": 16765.07,
"high": 16853.4,
"volume": 3.326947
},
{
"id": 1668236400,
"open": 16763.99,
"close": 16807.76,
"low": 16761.72,
"high": 16839.43,
"volume": 3.033404
},
{
"id": 1668232800,
"open": 16694.88,
"close": 16763.99,
"low": 16678.5,
"high": 16804.04,
"volume": 3.099875
},
{
"id": 1668229200,
"open": 16783.77,
"close": 16694.88,
"low": 16655.78,
"high": 16783.77,
"volume": 3.356326
},
{
"id": 1668225600,
"open": 16902.68,
"close": 16783.77,
"low": 16783.77,
"high": 16922.84,
"volume": 3.368897
},
{
"id": 1668222000,
"open": 16895.52,
"close": 16902.68,
"low": 16832.44,
"high": 16910.47,
"volume": 3.225979
},
{
"id": 1668218400,
"open": 16891.6,
"close": 16895.52,
"low": 16860.03,
"high": 16997.96,
"volume": 3.426551
},
{
"id": 1668214800,
"open": 16898.04,
"close": 16891.6,
"low": 16816.83,
"high": 16926.31,
"volume": 3.26608
},
{
"id": 1668211200,
"open": 17048.7,
"close": 16898.04,
"low": 16868.86,
"high": 17070.56,
"volume": 3.236289
},
{
"id": 1668207600,
"open": 16913.57,
"close": 17048.7,
"low": 16841.87,
"high": 17114.33,
"volume": 3.907789
},
{
"id": 1668204000,
"open": 16796.38,
"close": 16913.57,
"low": 16795.04,
"high": 16931.12,
"volume": 3.493406
},
{
"id": 1668200400,
"open": 16661.49,
"close": 16796.38,
"low": 16653.67,
"high": 16837.15,
"volume": 3.246125
},
{
"id": 1668196800,
"open": 16846,
"close": 16661.49,
"low": 16627.76,
"high": 16858,
"volume": 3.86026
},
{
"id": 1668193200,
"open": 16840.5,
"close": 16846,
"low": 16676.25,
"high": 16862.46,
"volume": 3.18733
},
{
"id": 1668189600,
"open": 16913.93,
"close": 16840.5,
"low": 16826.11,
"high": 17012.14,
"volume": 3.180549
},
{
"id": 1668186000,
"open": 16832,
"close": 16913.93,
"low": 16756.22,
"high": 16928.83,
"volume": 3.479833
},
{
"id": 1668182400,
"open": 16863.94,
"close": 16832,
"low": 16620,
"high": 16923.22,
"volume": 3.181098
},
{
"id": 1668178800,
"open": 16914.37,
"close": 16863.94,
"low": 16693.94,
"high": 17028.74,
"volume": 4.283011
},
{
"id": 1668175200,
"open": 17318.85,
"close": 16914.37,
"low": 16435.79,
"high": 17318.85,
"volume": 6.277518
},
{
"id": 1668171600,
"open": 17393.86,
"close": 17318.85,
"low": 17313.02,
"high": 17481.46,
"volume": 3.480417
},
{
"id": 1668168000,
"open": 17346.7,
"close": 17393.86,
"low": 17289.53,
"high": 17399.71,
"volume": 3.387166
},
{
"id": 1668164400,
"open": 17324.5,
"close": 17346.7,
"low": 17303.64,
"high": 17399.71,
"volume": 3.220431
},
{
"id": 1668160800,
"open": 17393.17,
"close": 17324.5,
"low": 17289.84,
"high": 17419.23,
"volume": 3.381165
},
{
"id": 1668157200,
"open": 17423.37,
"close": 17393.17,
"low": 17333.87,
"high": 17433.21,
"volume": 3.006629
},
{
"id": 1668153600,
"open": 17413.29,
"close": 17423.37,
"low": 17307.6,
"high": 17464.71,
"volume": 3.060143
},
{
"id": 1668150000,
"open": 17283.9,
"close": 17413.29,
"low": 17185.89,
"high": 17475.35,
"volume": 3.612513
},
{
"id": 1668146400,
"open": 17357.08,
"close": 17283.9,
"low": 17197.94,
"high": 17413.54,
"volume": 3.158393
},
{
"id": 1668142800,
"open": 17074.02,
"close": 17357.08,
"low": 17074.02,
"high": 17367.31,
"volume": 4.226314
},
{
"id": 1668139200,
"open": 17073.9,
"close": 17074.02,
"low": 17009.37,
"high": 17130.29,
"volume": 3.035209
},
{
"id": 1668135600,
"open": 17198.55,
"close": 17073.9,
"low": 16897.47,
"high": 17197.74,
"volume": 3.361191
},
{
"id": 1668132000,
"open": 17277.34,
"close": 17198.55,
"low": 17068.31,
"high": 17348.2,
"volume": 3.075798
},
{
"id": 1668128400,
"open": 17553.28,
"close": 17277.34,
"low": 17262.12,
"high": 17277.34,
"volume": 0.007631
},
{
"id": 1668124800,
"open": 17597.45,
"close": 17553.28,
"low": 17454.62,
"high": 17642.02,
"volume": 3.64155
},
{
"id": 1668121200,
"open": 17833.21,
"close": 17597.45,
"low": 17509.63,
"high": 17848.33,
"volume": 3.131937
},
{
"id": 1668117600,
"open": 17860,
"close": 17833.21,
"low": 17682.59,
"high": 17889.17,
"volume": 3.181678
},
{
"id": 1668114000,
"open": 18154.29,
"close": 17860,
"low": 17774.73,
"high": 18159.5,
"volume": 3.676604
},
{
"id": 1668110400,
"open": 17449.66,
"close": 18154.29,
"low": 17379.67,
"high": 18172.72,
"volume": 3.840411
},
{
"id": 1668106800,
"open": 17352,
"close": 17449.66,
"low": 17266.86,
"high": 17459.23,
"volume": 3.156631
},
{
"id": 1668103200,
"open": 17191.83,
"close": 17352,
"low": 17186.38,
"high": 17467.65,
"volume": 3.644855
},
{
"id": 1668099600,
"open": 17785.03,
"close": 17191.83,
"low": 17131.25,
"high": 17829.85,
"volume": 3.414042
},
{
"id": 1668096000,
"open": 17526.79,
"close": 17785.03,
"low": 17457.68,
"high": 17936.03,
"volume": 3.856008
},
{
"id": 1668092400,
"open": 17636.6,
"close": 17526.79,
"low": 17388.15,
"high": 17952.56,
"volume": 3.538357
},
{
"id": 1668088800,
"open": 17632.44,
"close": 17636.6,
"low": 17405.02,
"high": 17740.84,
"volume": 4.214992
},
{
"id": 1668085200,
"open": 16665.33,
"close": 17632.44,
"low": 16593.25,
"high": 17744.33,
"volume": 5.925089
},
{
"id": 1668081600,
"open": 16420.3,
"close": 16665.33,
"low": 16388.34,
"high": 16879.52,
"volume": 4.023651
},
{
"id": 1668078000,
"open": 16361.81,
"close": 16420.3,
"low": 16420.3,
"high": 16517.96,
"volume": 0.666675
},
{
"id": 1668074400,
"open": 16701.41,
"close": 16361.81,
"low": 16340.93,
"high": 16734,
"volume": 3.624525
},
{
"id": 1668070800,
"open": 16849.04,
"close": 16701.41,
"low": 16652.01,
"high": 16840.22,
"volume": 3.259026
},
{
"id": 1668067200,
"open": 16759.12,
"close": 16849.04,
"low": 16485.08,
"high": 16950.8,
"volume": 3.501734
},
{
"id": 1668063600,
"open": 16708.08,
"close": 16759.12,
"low": 16657.37,
"high": 16899.84,
"volume": 3.478092
},
{
"id": 1668060000,
"open": 16726.38,
"close": 16708.08,
"low": 16619.64,
"high": 16879.58,
"volume": 3.34232
},
{
"id": 1668056400,
"open": 16501.7,
"close": 16726.38,
"low": 16499.21,
"high": 16782.63,
"volume": 3.410188
},
{
"id": 1668052800,
"open": 16366.08,
"close": 16501.7,
"low": 16222.21,
"high": 16503.76,
"volume": 3.39165
},
{
"id": 1668049200,
"open": 16217.73,
"close": 16366.08,
"low": 16192.3,
"high": 16569.88,
"volume": 4.014994
},
{
"id": 1668045600,
"open": 16151.05,
"close": 16217.73,
"low": 16060.27,
"high": 16236.46,
"volume": 3.191643
},
{
"id": 1668042000,
"open": 16276.39,
"close": 16151.05,
"low": 16112.84,
"high": 16445,
"volume": 3.149111
},
{
"id": 1668038400,
"open": 15899.27,
"close": 16276.39,
"low": 15785.03,
"high": 16319.45,
"volume": 3.997724
},
{
"id": 1668034800,
"open": 15886.72,
"close": 15899.27,
"low": 15653.32,
"high": 15941.34,
"volume": 3.839672
},
{
"id": 1668031200,
"open": 15778.01,
"close": 15886.72,
"low": 15678.58,
"high": 16061.82,
"volume": 4.707485
},
{
"id": 1668027600,
"open": 16250.12,
"close": 15778.01,
"low": 15768.36,
"high": 16250.12,
"volume": 8.302149
},
{
"id": 1668024000,
"open": 16788.97,
"close": 16250.12,
"low": 16195.35,
"high": 16890.46,
"volume": 5.92141102
},
{
"id": 1668020400,
"open": 16600.61,
"close": 16788.97,
"low": 16605.66,
"high": 16991.63,
"volume": 3.526627
},
{
"id": 1668016800,
"open": 16995.07,
"close": 16600.61,
"low": 16598.8,
"high": 16659.05,
"volume": 0.234277
},
{
"id": 1668013200,
"open": 17085.84,
"close": 16995.07,
"low": 16971.69,
"high": 17205.21,
"volume": 4.002521
},
{
"id": 1668009600,
"open": 17103.59,
"close": 17085.84,
"low": 17019.75,
"high": 17278.35,
"volume": 4.337736
},
{
"id": 1668006000,
"open": 17661,
"close": 17103.59,
"low": 17071.44,
"high": 17831.04,
"volume": 6.647784
},
{
"id": 1668002400,
"open": 17572.31,
"close": 17661,
"low": 17381.67,
"high": 17809.49,
"volume": 3.674212
},
{
"id": 1667998800,
"open": 17564.58,
"close": 17572.31,
"low": 17360.38,
"high": 17638.6,
"volume": 2.944503
},
{
"id": 1667995200,
"open": 17814.27,
"close": 17564.58,
"low": 17471.52,
"high": 17954.93,
"volume": 4.169559
},
{
"id": 1667991600,
"open": 17678.46,
"close": 17814.27,
"low": 17591.12,
"high": 17863.3,
"volume": 3.216635
},
{
"id": 1667988000,
"open": 17733.96,
"close": 17678.46,
"low": 17642.34,
"high": 17784.93,
"volume": 1.018372
},
{
"id": 1667984400,
"open": 18140.19,
"close": 17733.96,
"low": 17711.75,
"high": 18140.19,
"volume": 4.98305145
},
{
"id": 1667980800,
"open": 18246.32,
"close": 18140.19,
"low": 18064.63,
"high": 18254.49,
"volume": 3.355021
},
{
"id": 1667977200,
"open": 18293.64,
"close": 18246.32,
"low": 18220.48,
"high": 18341.51,
"volume": 3.100257
},
{
"id": 1667973600,
"open": 18398.72,
"close": 18293.64,
"low": 18293.64,
"high": 18424.23,
"volume": 0.96552
},
{
"id": 1667970000,
"open": 18242.98,
"close": 18398.72,
"low": 18387.31,
"high": 18402.07,
"volume": 0.121833
},
{
"id": 1667966400,
"open": 18311.38,
"close": 18242.98,
"low": 18203.64,
"high": 18348.64,
"volume": 2.968576
},
{
"id": 1667962800,
"open": 18140.82,
"close": 18311.38,
"low": 18019.26,
"high": 18339.67,
"volume": 3.320911
},
{
"id": 1667959200,
"open": 18328.59,
"close": 18140.82,
"low": 18140.82,
"high": 18425.31,
"volume": 3.455463
},
{
"id": 1667955600,
"open": 18375.75,
"close": 18328.59,
"low": 18328.59,
"high": 18476.03,
"volume": 3.138602
},
{
"id": 1667952000,
"open": 18521.05,
"close": 18375.75,
"low": 18375.75,
"high": 18561.45,
"volume": 3.540937
},
{
"id": 1667948400,
"open": 18479.24,
"close": 18521.05,
"low": 18400.42,
"high": 18627.83,
"volume": 3.142613
},
{
"id": 1667944800,
"open": 18673,
"close": 18479.24,
"low": 18386.58,
"high": 18689.77,
"volume": 3.297963
},
{
"id": 1667941200,
"open": 18164.55,
"close": 18673,
"low": 18230.94,
"high": 18686.04,
"volume": 2.66622
},
{
"id": 1667937600,
"open": 18300,
"close": 18164.55,
"low": 17935.27,
"high": 18467.19,
"volume": 3.907067
},
{
"id": 1667934000,
"open": 18670.51,
"close": 18300,
"low": 17474.74,
"high": 18712.81,
"volume": 10.415553
},
{
"id": 1667930400,
"open": 19337,
"close": 18670.51,
"low": 18426.76,
"high": 19536.75,
"volume": 5.203891
},
{
"id": 1667926800,
"open": 20371.73,
"close": 19337,
"low": 19337,
"high": 20399.35,
"volume": 4.296114
},
{
"id": 1667923200,
"open": 19512.13,
"close": 20371.73,
"low": 19510.29,
"high": 20665.94,
"volume": 4.627538
},
{
"id": 1667919600,
"open": 19452.54,
"close": 19512.13,
"low": 19278.03,
"high": 19512.13,
"volume": 3.263116
},
{
"id": 1667916000,
"open": 19596.31,
"close": 19452.54,
"low": 19338.76,
"high": 19647.18,
"volume": 3.407537
},
{
"id": 1667912400,
"open": 19725.46,
"close": 19596.31,
"low": 19596.31,
"high": 19720.9,
"volume": 3.293304
},
{
"id": 1667908800,
"open": 19705.69,
"close": 19725.46,
"low": 19669.37,
"high": 19728.84,
"volume": 3.312368
},
{
"id": 1667905200,
"open": 19687.01,
"close": 19705.69,
"low": 19668.98,
"high": 19722.71,
"volume": 2.538057
},
{
"id": 1667901600,
"open": 19776.32,
"close": 19687.01,
"low": 19663.98,
"high": 19776.47,
"volume": 3.238914
},
{
"id": 1667898000,
"open": 19732.53,
"close": 19776.32,
"low": 19703.31,
"high": 19776.32,
"volume": 3.27173
},
{
"id": 1667894400,
"open": 19802.1,
"close": 19732.53,
"low": 19674.55,
"high": 19798.86,
"volume": 3.126011
},
{
"id": 1667890800,
"open": 19782.41,
"close": 19802.1,
"low": 19725.58,
"high": 19820.69,
"volume": 3.196991
},
{
"id": 1667887200,
"open": 19693.8,
"close": 19782.41,
"low": 19650.12,
"high": 19834.91,
"volume": 3.228882
},
{
"id": 1667883600,
"open": 19647.74,
"close": 19693.8,
"low": 19375,
"high": 19709.56,
"volume": 3.134988
},
{
"id": 1667880000,
"open": 20155.89,
"close": 19647.74,
"low": 19563.84,
"high": 20234.33,
"volume": 3.779221
},
{
"id": 1667876400,
"open": 20507.26,
"close": 20155.89,
"low": 20130.64,
"high": 20529.25,
"volume": 4.05039
},
{
"id": 1667872800,
"open": 20626.19,
"close": 20507.26,
"low": 20507.26,
"high": 20510.09,
"volume": 0.062133
},
{
"id": 1667869200,
"open": 20517.95,
"close": 20626.19,
"low": 20597.17,
"high": 20626.19,
"volume": 2.145191
},
{
"id": 1667865600,
"open": 20588.55,
"close": 20517.95,
"low": 20514.01,
"high": 20617.37,
"volume": 3.322906
},
{
"id": 1667862000,
"open": 20471.42,
"close": 20588.55,
"low": 20467.49,
"high": 20593.85,
"volume": 3.126707
},
{
"id": 1667858400,
"open": 20682.32,
"close": 20471.42,
"low": 20442.74,
"high": 20658,
"volume": 2.533437
},
{
"id": 1667854800,
"open": 20808.67,
"close": 20682.32,
"low": 20675.18,
"high": 20826.96,
"volume": 3.192489
},
{
"id": 1667851200,
"open": 20846.65,
"close": 20808.67,
"low": 20801.13,
"high": 20874.14,
"volume": 3.253015
},
{
"id": 1667847600,
"open": 20715.8,
"close": 20846.65,
"low": 20711.35,
"high": 20887.18,
"volume": 3.956756
},
{
"id": 1667844000,
"open": 20697.53,
"close": 20715.8,
"low": 20686.96,
"high": 20717.8,
"volume": 3.361016
},
{
"id": 1667840400,
"open": 20695.09,
"close": 20697.53,
"low": 20681.44,
"high": 20709.34,
"volume": 2.984894
},
{
"id": 1667836800,
"open": 20752.83,
"close": 20695.09,
"low": 20695.09,
"high": 20763.73,
"volume": 2.932619
},
{
"id": 1667833200,
"open": 20693.59,
"close": 20752.83,
"low": 20692.13,
"high": 20752.83,
"volume": 3.024263
},
{
"id": 1667829600,
"open": 20720.83,
"close": 20693.59,
"low": 20693.59,
"high": 20736.16,
"volume": 3.450685
},
{
"id": 1667826000,
"open": 20764.72,
"close": 20720.83,
"low": 20704.43,
"high": 20776.23,
"volume": 2.958749
},
{
"id": 1667822400,
"open": 20738.49,
"close": 20764.72,
"low": 20703.21,
"high": 20770.33,
"volume": 3.433794
},
{
"id": 1667818800,
"open": 20758.69,
"close": 20738.49,
"low": 20738.49,
"high": 20779.42,
"volume": 2.006541
},
{
"id": 1667815200,
"open": 20696.75,
"close": 20758.69,
"low": 20694.88,
"high": 20791.07,
"volume": 2.966018
},
{
"id": 1667811600,
"open": 20717.47,
"close": 20696.75,
"low": 20696.75,
"high": 20753.77,
"volume": 3.055186
},
{
"id": 1667808000,
"open": 20639.31,
"close": 20717.47,
"low": 20626.58,
"high": 20723.45,
"volume": 3.033168
},
{
"id": 1667804400,
"open": 20863.07,
"close": 20639.31,
"low": 20639.31,
"high": 20866.11,
"volume": 4.000892
},
{
"id": 1667800800,
"open": 20861.93,
"close": 20863.07,
"low": 20852,
"high": 20899,
"volume": 3.19231
},
{
"id": 1667797200,
"open": 20888.27,
"close": 20861.93,
"low": 20857.45,
"high": 20899.02,
"volume": 3.023062
},
{
"id": 1667793600,
"open": 20913.13,
"close": 20888.27,
"low": 20841.13,
"high": 20915.77,
"volume": 3.223076
},
{
"id": 1667790000,
"open": 20983.84,
"close": 20913.13,
"low": 20884.3,
"high": 20986.59,
"volume": 3.04292
},
{
"id": 1667786400,
"open": 20963.97,
"close": 20983.84,
"low": 20962.44,
"high": 21037.64,
"volume": 3.175027
},
{
"id": 1667782800,
"open": 20897.99,
"close": 20963.97,
"low": 20844.28,
"high": 20963.97,
"volume": 3.261944
},
{
"id": 1667779200,
"open": 20921.51,
"close": 20897.99,
"low": 20892.15,
"high": 20944.98,
"volume": 3.22049
},
{
"id": 1667775600,
"open": 21133.76,
"close": 20921.51,
"low": 20906.19,
"high": 21135.63,
"volume": 3.705972
},
{
"id": 1667772000,
"open": 21162.95,
"close": 21133.76,
"low": 21107.05,
"high": 21172.02,
"volume": 3.207434
},
{
"id": 1667768400,
"open": 21201.28,
"close": 21162.95,
"low": 21162.95,
"high": 21209.08,
"volume": 3.333834
},
{
"id": 1667764800,
"open": 21196.14,
"close": 21201.28,
"low": 21180.71,
"high": 21203.99,
"volume": 3.296616
},
{
"id": 1667761200,
"open": 21219.58,
"close": 21196.14,
"low": 21190.65,
"high": 21224.42,
"volume": 3.598055
},
{
"id": 1667757600,
"open": 21247.65,
"close": 21219.58,
"low": 21215.69,
"high": 21249.63,
"volume": 2.942467
},
{
"id": 1667754000,
"open": 21260.09,
"close": 21247.65,
"low": 21237.45,
"high": 21270.62,
"volume": 3.044581
},
{
"id": 1667750400,
"open": 21245.5,
"close": 21260.09,
"low": 21198.17,
"high": 21274.31,
"volume": 3.087468
},
{
"id": 1667746800,
"open": 21225.67,
"close": 21245.5,
"low": 21225.04,
"high": 21275.21,
"volume": 3.434025
},
{
"id": 1667743200,
"open": 21217.74,
"close": 21225.67,
"low": 21199.42,
"high": 21254.29,
"volume": 3.303318
},
{
"id": 1667739600,
"open": 21230.66,
"close": 21217.74,
"low": 21213.01,
"high": 21244.37,
"volume": 3.263655
},
{
"id": 1667736000,
"open": 21253.08,
"close": 21230.66,
"low": 21220.82,
"high": 21267.19,
"volume": 3.233427
},
{
"id": 1667732400,
"open": 21263.66,
"close": 21253.08,
"low": 21210.09,
"high": 21269.68,
"volume": 3.209668
},
{
"id": 1667728800,
"open": 21241.43,
"close": 21263.66,
"low": 21238.77,
"high": 21270.07,
"volume": 3.285189
},
{
"id": 1667725200,
"open": 21248.13,
"close": 21241.43,
"low": 21232.62,
"high": 21269.25,
"volume": 2.989019
},
{
"id": 1667721600,
"open": 21193.84,
"close": 21248.13,
"low": 21181.81,
"high": 21248.13,
"volume": 3.471096
},
{
"id": 1667718000,
"open": 21171.35,
"close": 21193.84,
"low": 21161.68,
"high": 21204.57,
"volume": 3.267457
},
{
"id": 1667714400,
"open": 21187.77,
"close": 21171.35,
"low": 21162.73,
"high": 21187.77,
"volume": 3.127972
},
{
"id": 1667710800,
"open": 21228.3,
"close": 21187.77,
"low": 21187.77,
"high": 21239.04,
"volume": 3.400231
},
{
"id": 1667707200,
"open": 21236.36,
"close": 21228.3,
"low": 21226.75,
"high": 21245.7,
"volume": 3.112464
},
{
"id": 1667703600,
"open": 21237.03,
"close": 21236.36,
"low": 21232.38,
"high": 21250.67,
"volume": 1.040979
},
{
"id": 1667700000,
"open": 21269.24,
"close": 21237.03,
"low": 21236.24,
"high": 21269.24,
"volume": 3.084914
},
{
"id": 1667696400,
"open": 21325.94,
"close": 21269.24,
"low": 21269.24,
"high": 21343.22,
"volume": 3.320985
},
{
"id": 1667692800,
"open": 21287.59,
"close": 21325.94,
"low": 21287.59,
"high": 21343.12,
"volume": 3.179481
},
{
"id": 1667689200,
"open": 21307.65,
"close": 21287.59,
"low": 21273.47,
"high": 21310.49,
"volume": 3.064694
},
{
"id": 1667685600,
"open": 21336.33,
"close": 21307.65,
"low": 21303.97,
"high": 21338.42,
"volume": 3.403823
},
{
"id": 1667682000,
"open": 21339.92,
"close": 21336.33,
"low": 21327.48,
"high": 21348.13,
"volume": 3.002962
},
{
"id": 1667678400,
"open": 21328.97,
"close": 21339.92,
"low": 21325.03,
"high": 21339.92,
"volume": 3.186464
},
{
"id": 1667674800,
"open": 21293.27,
"close": 21328.97,
"low": 21288.09,
"high": 21329.08,
"volume": 3.296653
},
{
"id": 1667671200,
"open": 21318.85,
"close": 21293.27,
"low": 21281.2,
"high": 21325.07,
"volume": 3.156971
},
{
"id": 1667667600,
"open": 21319.36,
"close": 21318.85,
"low": 21287.41,
"high": 21327.73,
"volume": 3.138388
},
{
"id": 1667664000,
"open": 21306.02,
"close": 21319.36,
"low": 21305.88,
"high": 21337.26,
"volume": 2.971106
},
{
"id": 1667660400,
"open": 21278.92,
"close": 21306.02,
"low": 21270.99,
"high": 21339.13,
"volume": 3.135606
},
{
"id": 1667656800,
"open": 21272.69,
"close": 21278.92,
"low": 21243,
"high": 21316.25,
"volume": 3.168506
},
{
"id": 1667653200,
"open": 21311.54,
"close": 21272.69,
"low": 21265.1,
"high": 21323.98,
"volume": 3.375701
},
{
"id": 1667649600,
"open": 21396.47,
"close": 21311.54,
"low": 21293.58,
"high": 21398.32,
"volume": 2.946835
},
{
"id": 1667646000,
"open": 21307.51,
"close": 21396.47,
"low": 21307.51,
"high": 21396.47,
"volume": 3.129442
},
{
"id": 1667642400,
"open": 21288.74,
"close": 21307.51,
"low": 21283.85,
"high": 21312.6,
"volume": 3.17598
},
{
"id": 1667638800,
"open": 21292.3,
"close": 21288.74,
"low": 21239.51,
"high": 21324.38,
"volume": 3.265413
},
{
"id": 1667635200,
"open": 21389.12,
"close": 21292.3,
"low": 21264.88,
"high": 21389.86,
"volume": 3.59312
},
{
"id": 1667631600,
"open": 21399.98,
"close": 21389.12,
"low": 21385.21,
"high": 21408.75,
"volume": 3.341003
},
{
"id": 1667628000,
"open": 21390.36,
"close": 21399.98,
"low": 21390.6,
"high": 21407.37,
"volume": 0.630851
},
{
"id": 1667624400,
"open": 21391.38,
"close": 21390.36,
"low": 21390.36,
"high": 21423.3,
"volume": 3.08715
},
{
"id": 1667620800,
"open": 21433.5,
"close": 21391.38,
"low": 21391.38,
"high": 21457.12,
"volume": 3.015298
},
{
"id": 1667617200,
"open": 21382.15,
"close": 21433.5,
"low": 21378.84,
"high": 21441.21,
"volume": 3.360603
},
{
"id": 1667613600,
"open": 21361.46,
"close": 21382.15,
"low": 21353.04,
"high": 21399.51,
"volume": 3.084426
},
{
"id": 1667610000,
"open": 21406.94,
"close": 21361.46,
"low": 21327.42,
"high": 21414.71,
"volume": 3.068617
},
{
"id": 1667606400,
"open": 21147.36,
"close": 21406.94,
"low": 21096.57,
"high": 21406.94,
"volume": 4.376775
},
{
"id": 1667602800,
"open": 21176.23,
"close": 21147.36,
"low": 21140.86,
"high": 21181.94,
"volume": 3.239534
},
{
"id": 1667599200,
"open": 21113.86,
"close": 21176.23,
"low": 21113.86,
"high": 21176.23,
"volume": 3.217996
},
{
"id": 1667595600,
"open": 21090.22,
"close": 21113.86,
"low": 21074.33,
"high": 21113.86,
"volume": 3.017606
},
{
"id": 1667592000,
"open": 21040.76,
"close": 21090.22,
"low": 21040.76,
"high": 21090.22,
"volume": 3.33232
},
{
"id": 1667588400,
"open": 20952.66,
"close": 21040.76,
"low": 20923.3,
"high": 21040.76,
"volume": 3.149022
},
{
"id": 1667584800,
"open": 20776.98,
"close": 20952.66,
"low": 20722.11,
"high": 20995.77,
"volume": 3.506693
},
{
"id": 1667581200,
"open": 20783.56,
"close": 20776.98,
"low": 20694.69,
"high": 20791.02,
"volume": 3.102859
},
{
"id": 1667577600,
"open": 20859.46,
"close": 20783.56,
"low": 20699.43,
"high": 20882.68,
"volume": 3.174663
},
{
"id": 1667574000,
"open": 21216.57,
"close": 20859.46,
"low": 20842.23,
"high": 21241.44,
"volume": 3.223864
},
{
"id": 1667570400,
"open": 20756.34,
"close": 21216.57,
"low": 20748.52,
"high": 21292.78,
"volume": 3.717519
},
{
"id": 1667566800,
"open": 20674.11,
"close": 20756.34,
"low": 20674.11,
"high": 20851.89,
"volume": 3.528402
},
{
"id": 1667563200,
"open": 20558.32,
"close": 20674.11,
"low": 20424.64,
"high": 20674.11,
"volume": 4.134248
},
{
"id": 1667559600,
"open": 20617.3,
"close": 20558.32,
"low": 20558.32,
"high": 20628.68,
"volume": 3.098497
},
{
"id": 1667556000,
"open": 20577.11,
"close": 20617.3,
"low": 20561.95,
"high": 20617.3,
"volume": 3.065914
},
{
"id": 1667552400,
"open": 20590.73,
"close": 20577.11,
"low": 20577.11,
"high": 20616.98,
"volume": 3.079824
},
{
"id": 1667548800,
"open": 20609.77,
"close": 20590.73,
"low": 20590.73,
"high": 20646.44,
"volume": 3.259329
},
{
"id": 1667545200,
"open": 20607.44,
"close": 20609.77,
"low": 20546.51,
"high": 20616.82,
"volume": 3.058045
},
{
"id": 1667541600,
"open": 20451.21,
"close": 20607.44,
"low": 20444.88,
"high": 20637.37,
"volume": 3.014949
},
{
"id": 1667538000,
"open": 20322.38,
"close": 20451.21,
"low": 20322.38,
"high": 20465.01,
"volume": 4.446387
},
{
"id": 1667534400,
"open": 20320.02,
"close": 20322.38,
"low": 20311.77,
"high": 20324.35,
"volume": 2.741516
},
{
"id": 1667530800,
"open": 20301.48,
"close": 20320.02,
"low": 20283.46,
"high": 20321.69,
"volume": 3.460422
},
{
"id": 1667527200,
"open": 20280.52,
"close": 20301.48,
"low": 20277.64,
"high": 20301.48,
"volume": 3.131234
},
{
"id": 1667523600,
"open": 20281.64,
"close": 20280.52,
"low": 20247.26,
"high": 20287.98,
"volume": 3.307625
},
{
"id": 1667520000,
"open": 20207.51,
"close": 20281.64,
"low": 20184.87,
"high": 20282.44,
"volume": 3.447115
},
{
"id": 1667516400,
"open": 20199.42,
"close": 20207.51,
"low": 20197.79,
"high": 20207.84,
"volume": 0.620069
},
{
"id": 1667512800,
"open": 20256.26,
"close": 20199.42,
"low": 20199.42,
"high": 20257.01,
"volume": 3.289153
},
{
"id": 1667509200,
"open": 20237.15,
"close": 20256.26,
"low": 20251.81,
"high": 20256.26,
"volume": 0.952463
},
{
"id": 1667505600,
"open": 20248.92,
"close": 20237.15,
"low": 20230.36,
"high": 20250.36,
"volume": 2.976161
},
{
"id": 1667502000,
"open": 20242.62,
"close": 20248.92,
"low": 20234.83,
"high": 20250.13,
"volume": 3.153267
},
{
"id": 1667498400,
"open": 20230.69,
"close": 20242.62,
"low": 20181.17,
"high": 20245.67,
"volume": 2.907508
},
{
"id": 1667494800,
"open": 20295.17,
"close": 20230.69,
"low": 20223.21,
"high": 20295.42,
"volume": 2.941935
},
{
"id": 1667491200,
"open": 20250.85,
"close": 20295.17,
"low": 20244.01,
"high": 20301.22,
"volume": 3.494361
},
{
"id": 1667487600,
"open": 20314.31,
"close": 20250.85,
"low": 20223.01,
"high": 20317.21,
"volume": 3.202926
},
{
"id": 1667484000,
"open": 20105.72,
"close": 20314.31,
"low": 20089.85,
"high": 20314.31,
"volume": 3.375385
},
{
"id": 1667480400,
"open": 20107.37,
"close": 20105.72,
"low": 20104.5,
"high": 20192.4,
"volume": 3.192391
},
{
"id": 1667476800,
"open": 20124.41,
"close": 20107.37,
"low": 20086.43,
"high": 20175.64,
"volume": 3.195086
},
{
"id": 1667473200,
"open": 20270.34,
"close": 20124.41,
"low": 20120.01,
"high": 20276.25,
"volume": 3.541132
},
{
"id": 1667469600,
"open": 20319.49,
"close": 20270.34,
"low": 20270.34,
"high": 20328.71,
"volume": 3.244319
},
{
"id": 1667466000,
"open": 20297.43,
"close": 20319.49,
"low": 20283,
"high": 20323.98,
"volume": 3.375074
},
{
"id": 1667462400,
"open": 20303.93,
"close": 20297.43,
"low": 20270.16,
"high": 20331.08,
"volume": 3.061975
},
{
"id": 1667458800,
"open": 20310.33,
"close": 20303.93,
"low": 20289.67,
"high": 20356.23,
"volume": 3.0318
},
{
"id": 1667455200,
"open": 20369.11,
"close": 20310.33,
"low": 20310.33,
"high": 20370.91,
"volume": 3.168822
},
{
"id": 1667451600,
"open": 20357.81,
"close": 20369.11,
"low": 20341.37,
"high": 20369.11,
"volume": 3.199571
},
{
"id": 1667448000,
"open": 20308.49,
"close": 20357.81,
"low": 20313.28,
"high": 20360.77,
"volume": 3.129825
},
{
"id": 1667444400,
"open": 20283.66,
"close": 20308.49,
"low": 20288.13,
"high": 20323.35,
"volume": 3.258188
},
{
"id": 1667440800,
"open": 20302.49,
"close": 20283.66,
"low": 20280.39,
"high": 20322.93,
"volume": 2.925752
},
{
"id": 1667437200,
"open": 20201.14,
"close": 20302.49,
"low": 20196.42,
"high": 20306,
"volume": 3.425983
},
{
"id": 1667433600,
"open": 20150.37,
"close": 20201.14,
"low": 20123.48,
"high": 20202.02,
"volume": 3.379639
},
{
"id": 1667430000,
"open": 20110.33,
"close": 20150.37,
"low": 20095.34,
"high": 20162.95,
"volume": 3.122877
},
{
"id": 1667426400,
"open": 20151.33,
"close": 20110.33,
"low": 20097.22,
"high": 20136.37,
"volume": 2.080446
},
{
"id": 1667422800,
"open": 20181.04,
"close": 20151.33,
"low": 20130.01,
"high": 20184,
"volume": 2.971646
},
{
"id": 1667419200,
"open": 20260.42,
"close": 20181.04,
"low": 20107.21,
"high": 20269.15,
"volume": 3.044684
},
{
"id": 1667415600,
"open": 20455.45,
"close": 20260.42,
"low": 20150.7,
"high": 20588.29,
"volume": 4.34238
},
{
"id": 1667412000,
"open": 20430.59,
"close": 20455.45,
"low": 20385.09,
"high": 20781,
"volume": 4.202725
},
{
"id": 1667408400,
"open": 20484.49,
"close": 20430.59,
"low": 20385.53,
"high": 20506.46,
"volume": 2.886083
},
{
"id": 1667404800,
"open": 20410.01,
"close": 20484.49,
"low": 20385.66,
"high": 20484.49,
"volume": 3.910467
},
{
"id": 1667401200,
"open": 20433.49,
"close": 20410.01,
"low": 20402.7,
"high": 20436.66,
"volume": 3.462055
},
{
"id": 1667397600,
"open": 20398.87,
"close": 20433.49,
"low": 20395.28,
"high": 20437.7,
"volume": 3.380783
},
{
"id": 1667394000,
"open": 20399.04,
"close": 20398.87,
"low": 20387.29,
"high": 20420.16,
"volume": 3.230602
},
{
"id": 1667390400,
"open": 20433.88,
"close": 20399.04,
"low": 20394.99,
"high": 20435,
"volume": 2.885829
},
{
"id": 1667386800,
"open": 20408.69,
"close": 20433.88,
"low": 20408.69,
"high": 20459.31,
"volume": 3.075116
},
{
"id": 1667383200,
"open": 20469.12,
"close": 20408.69,
"low": 20389.79,
"high": 20469.12,
"volume": 3.079387
},
{
"id": 1667379600,
"open": 20469.65,
"close": 20469.12,
"low": 20426.69,
"high": 20507.92,
"volume": 3.264495
},
{
"id": 1667376000,
"open": 20423.82,
"close": 20469.65,
"low": 20415.48,
"high": 20469.65,
"volume": 3.26438
},
{
"id": 1667372400,
"open": 20472.47,
"close": 20423.82,
"low": 20392.99,
"high": 20468.25,
"volume": 2.730462
},
{
"id": 1667368800,
"open": 20493.26,
"close": 20472.47,
"low": 20470.36,
"high": 20493.26,
"volume": 3.384828
},
{
"id": 1667365200,
"open": 20523.17,
"close": 20493.26,
"low": 20493.26,
"high": 20540.51,
"volume": 3.329637
},
{
"id": 1667361600,
"open": 20522.78,
"close": 20523.17,
"low": 20517.87,
"high": 20538.5,
"volume": 3.011615
},
{
"id": 1667358000,
"open": 20516.34,
"close": 20522.78,
"low": 20499.42,
"high": 20528.45,
"volume": 3.268285
},
{
"id": 1667354400,
"open": 20506.52,
"close": 20516.34,
"low": 20477.89,
"high": 20520.62,
"volume": 3.254354
},
{
"id": 1667350800,
"open": 20496.26,
"close": 20506.52,
"low": 20496.26,
"high": 20521.8,
"volume": 3.134266
},
{
"id": 1667347200,
"open": 20481.3,
"close": 20496.26,
"low": 20432.8,
"high": 20496.26,
"volume": 3.320101
},
{
"id": 1667343600,
"open": 20466.89,
"close": 20481.3,
"low": 20459.26,
"high": 20488.26,
"volume": 3.521087
},
{
"id": 1667340000,
"open": 20445.15,
"close": 20466.89,
"low": 20436.86,
"high": 20470.7,
"volume": 3.104165
},
{
"id": 1667336400,
"open": 20479.32,
"close": 20445.15,
"low": 20439.54,
"high": 20486.15,
"volume": 3.230276
},
{
"id": 1667332800,
"open": 20452.32,
"close": 20479.32,
"low": 20437.12,
"high": 20479.32,
"volume": 3.394402
},
{
"id": 1667329200,
"open": 20455.74,
"close": 20452.32,
"low": 20434.94,
"high": 20478.65,
"volume": 3.173959
},
{
"id": 1667325600,
"open": 20439.97,
"close": 20455.74,
"low": 20427.09,
"high": 20455.74,
"volume": 2.982058
},
{
"id": 1667322000,
"open": 20409.2,
"close": 20439.97,
"low": 20405.36,
"high": 20449.06,
"volume": 3.100183
},
{
"id": 1667318400,
"open": 20433.73,
"close": 20409.2,
"low": 20408.36,
"high": 20471.8,
"volume": 3.197143
},
{
"id": 1667314800,
"open": 20406.03,
"close": 20433.73,
"low": 20394.37,
"high": 20451.2,
"volume": 3.051276
},
{
"id": 1667311200,
"open": 20423.75,
"close": 20406.03,
"low": 20341.45,
"high": 20467.64,
"volume": 3.336041
},
{
"id": 1667307600,
"open": 20543.99,
"close": 20423.75,
"low": 20375.63,
"high": 20548.38,
"volume": 4.333115
},
{
"id": 1667304000,
"open": 20532.8,
"close": 20543.99,
"low": 20524.82,
"high": 20566.46,
"volume": 3.346652
},
{
"id": 1667300400,
"open": 20614.82,
"close": 20532.8,
"low": 20532.8,
"high": 20621.61,
"volume": 3.078091
},
{
"id": 1667296800,
"open": 20596.72,
"close": 20614.82,
"low": 20614.82,
"high": 20639.96,
"volume": 1.301133
},
{
"id": 1667293200,
"open": 20583.55,
"close": 20596.72,
"low": 20577.09,
"high": 20625.05,
"volume": 2.994442
},
{
"id": 1667289600,
"open": 20599.16,
"close": 20583.55,
"low": 20578.3,
"high": 20638.38,
"volume": 3.217684
},
{
"id": 1667286000,
"open": 20622.51,
"close": 20599.16,
"low": 20571.96,
"high": 20638.04,
"volume": 3.2209963
},
{
"id": 1667282400,
"open": 20532.06,
"close": 20622.51,
"low": 20596.99,
"high": 20632.81,
"volume": 1.8260277
},
{
"id": 1667278800,
"open": 20498.28,
"close": 20532.06,
"low": 20496.11,
"high": 20537.16,
"volume": 2.966657
},
{
"id": 1667275200,
"open": 20489.09,
"close": 20498.28,
"low": 20471.07,
"high": 20511.71,
"volume": 3.120042
},
{
"id": 1667271600,
"open": 20537.87,
"close": 20489.09,
"low": 20476.73,
"high": 20546.62,
"volume": 3.094397
},
{
"id": 1667268000,
"open": 20511.51,
"close": 20537.87,
"low": 20500.22,
"high": 20537.87,
"volume": 3.430166
},
{
"id": 1667264400,
"open": 20456.45,
"close": 20511.51,
"low": 20457.31,
"high": 20512.4,
"volume": 3.064704
},
{
"id": 1667260800,
"open": 20489.92,
"close": 20456.45,
"low": 20451.42,
"high": 20490.4,
"volume": 3.273571
},
{
"id": 1667257200,
"open": 20470.36,
"close": 20489.92,
"low": 20466.33,
"high": 20489.92,
"volume": 3.141072
},
{
"id": 1667253600,
"open": 20405.43,
"close": 20470.36,
"low": 20395.96,
"high": 20470.36,
"volume": 3.295739
},
{
"id": 1667250000,
"open": 20414.3,
"close": 20405.43,
"low": 20401.87,
"high": 20423.92,
"volume": 3.227672
},
{
"id": 1667246400,
"open": 20384.84,
"close": 20414.3,
"low": 20377.2,
"high": 20421.75,
"volume": 3.087078
}
],
"success": true,
"message": "Operation successful.",
"timestamp": 1669040277929
}Last updated