{ "candles": [ { "open": 0.401964275, "high": 0.40464285, "low": 0.389821425, "close": 0.391071425, "volume": 137782400, "datetime": 1009778400000 }, { "open": 0.39375, "high": 0.416071425, "low": 0.39214285, "close": 0.416071425, "volume": 529496800, "datetime": 1009951200000 }, { "open": 0.410714275, "high": 0.42410725, "low": 0.40660715, "close": 0.4210715, "volume": 612007200, "datetime": 1010037600000 }, { "open": 0.416785725, "high": 0.4276785, "low": 0.410535725, "close": 0.42303575, "volume": 409976000, "datetime": 1010124000000 }, { "open": 0.4235715, "high": 0.4285715, "low": 0.40625, "close": 0.408928575, "volume": 444584000, "datetime": 1010383200000 }, { "open": 0.40625, "high": 0.41160715, "low": 0.401071425, "close": 0.40375, "volume": 450038400, "datetime": 1010469600000 }, { "open": 0.40714285, "high": 0.409464275, "low": 0.38, "close": 0.38660715, "volume": 327835200, "datetime": 1010556000000 }, { "open": 0.378928575, "high": 0.383214275, "low": 0.36160715, "close": 0.37910715, "volume": 452737600, "datetime": 1010642400000 }, { "open": 0.381964275, "high": 0.39, "low": 0.36785715, "close": 0.37589285, "volume": 348801600, "datetime": 1010728800000 }, { "open": 0.375178575, "high": 0.38214285, "low": 0.373214275, "close": 0.377678575, "volume": 415996000, "datetime": 1010988000000 }, { "open": 0.380714275, "high": 0.388571425, "low": 0.37875, "close": 0.3875, "volume": 290320800, "datetime": 1011074400000 }, { "open": 0.382321425, "high": 0.382321425, "low": 0.366071425, "close": 0.371071425, "volume": 566893600, "datetime": 1011160800000 }, { "open": 0.39214285, "high": 0.406071425, "low": 0.390535725, "close": 0.401428575, "volume": 660576000, "datetime": 1011247200000 }, { "open": 0.39285715, "high": 0.403571425, "low": 0.39214285, "close": 0.39589285, "volume": 338811200, "datetime": 1011333600000 }, { "open": 0.397678575, "high": 0.399464275, "low": 0.38964285, "close": 0.38964285, "volume": 327314400, "datetime": 1011679200000 }, { "open": 0.389285725, "high": 0.411428575, "low": 0.385535725, "close": 0.411071425, "volume": 443279200, "datetime": 1011765600000 }, { "open": 0.40910715, "high": 0.4198215, "low": 0.408928575, "close": 0.414464275, "volume": 344002400, "datetime": 1011852000000 }, { "open": 0.40875, "high": 0.418214275, "low": 0.40464285, "close": 0.415178575, "volume": 185914400, "datetime": 1011938400000 }, { "open": 0.41785715, "high": 0.42053575, "low": 0.405714275, "close": 0.415535725, "volume": 186446400, "datetime": 1012197600000 }, { "open": 0.41464285, "high": 0.42035725, "low": 0.408035725, "close": 0.411964275, "volume": 240324000, "datetime": 1012284000000 }, { "open": 0.411964275, "high": 0.4310715, "low": 0.40964285, "close": 0.4301785, "volume": 471576000, "datetime": 1012370400000 }, { "open": 0.4314285, "high": 0.44160725, "low": 0.43053575, "close": 0.4414285, "volume": 468445600, "datetime": 1012456800000 }, { "open": 0.43464275, "high": 0.44571425, "low": 0.43464275, "close": 0.43589275, "volume": 398305600, "datetime": 1012543200000 }, { "open": 0.43428575, "high": 0.45571425, "low": 0.43214275, "close": 0.4526785, "volume": 522373600, "datetime": 1012802400000 }, { "open": 0.44803575, "high": 0.4639285, "low": 0.44785725, "close": 0.45446425, "volume": 456887200, "datetime": 1012888800000 }, { "open": 0.45714275, "high": 0.4639285, "low": 0.43125, "close": 0.44053575, "volume": 597576000, "datetime": 1012975200000 }, { "open": 0.4401785, "high": 0.45160725, "low": 0.43, "close": 0.4339285, "volume": 347832800, "datetime": 1013061600000 }, { "open": 0.43571425, "high": 0.44, "low": 0.417321425, "close": 0.42910725, "volume": 355331200, "datetime": 1013148000000 }, { "open": 0.4273215, "high": 0.4464285, "low": 0.4239285, "close": 0.4460715, "volume": 398602400, "datetime": 1013407200000 }, { "open": 0.44035725, "high": 0.44714275, "low": 0.43660725, "close": 0.44125, "volume": 224280000, "datetime": 1013493600000 }, { "open": 0.44160725, "high": 0.45071425, "low": 0.4401785, "close": 0.44660725, "volume": 312872000, "datetime": 1013580000000 }, { "open": 0.4473215, "high": 0.45053575, "low": 0.43535725, "close": 0.43928575, "volume": 260170400, "datetime": 1013666400000 }, { "open": 0.43803575, "high": 0.4460715, "low": 0.42589275, "close": 0.42678575, "volume": 260187200, "datetime": 1013752800000 }, { "open": 0.42428575, "high": 0.42625, "low": 0.401428575, "close": 0.403928575, "volume": 390258400, "datetime": 1014098400000 }, { "open": 0.40660715, "high": 0.414285725, "low": 0.39910715, "close": 0.413035725, "volume": 285443200, "datetime": 1014184800000 }, { "open": 0.409285725, "high": 0.410714275, "low": 0.383035725, "close": 0.383928575, "volume": 446751200, "datetime": 1014271200000 }, { "open": 0.386785725, "high": 0.409821425, "low": 0.383928575, "close": 0.406071425, "volume": 406476000, "datetime": 1014357600000 }, { "open": 0.408035725, "high": 0.4414285, "low": 0.399285725, "close": 0.4251785, "volume": 426848800, "datetime": 1014616800000 }, { "open": 0.42696425, "high": 0.4351785, "low": 0.415178575, "close": 0.4226785, "volume": 260131200, "datetime": 1014703200000 }, { "open": 0.4275, "high": 0.43303575, "low": 0.373928575, "close": 0.39214285, "volume": 1030159200, "datetime": 1014789600000 }, { "open": 0.395535725, "high": 0.40339285, "low": 0.38125, "close": 0.3875, "volume": 456937600, "datetime": 1014876000000 }, { "open": 0.39160715, "high": 0.41964275, "low": 0.38964285, "close": 0.41875, "volume": 348992000, "datetime": 1014962400000 }, { "open": 0.41535715, "high": 0.4389285, "low": 0.406428575, "close": 0.43375, "volume": 348258400, "datetime": 1015221600000 }, { "open": 0.43125, "high": 0.43625, "low": 0.41785715, "close": 0.4201785, "volume": 274702400, "datetime": 1015308000000 }, { "open": 0.419285725, "high": 0.43464275, "low": 0.409464275, "close": 0.4298215, "volume": 226206400, "datetime": 1015394400000 }, { "open": 0.42964275, "high": 0.43803575, "low": 0.42160725, "close": 0.43535725, "volume": 258249600, "datetime": 1015480800000 }, { "open": 0.44178575, "high": 0.44803575, "low": 0.4339285, "close": 0.44035725, "volume": 269774400, "datetime": 1015567200000 }, { "open": 0.43928575, "high": 0.4489285, "low": 0.43035725, "close": 0.4475, "volume": 262785600, "datetime": 1015826400000 }, { "open": 0.4376785, "high": 0.44178575, "low": 0.43035725, "close": 0.4414285, "volume": 254055200, "datetime": 1015912800000 }, { "open": 0.4351785, "high": 0.44375, "low": 0.43125, "close": 0.4373215, "volume": 200765600, "datetime": 1015999200000 }, { "open": 0.4339285, "high": 0.43928575, "low": 0.42625, "close": 0.43625, "volume": 217296800, "datetime": 1016085600000 }, { "open": 0.43678575, "high": 0.44571425, "low": 0.43303575, "close": 0.44553575, "volume": 240900800, "datetime": 1016172000000 }, { "open": 0.44553575, "high": 0.4473215, "low": 0.43428575, "close": 0.44178575, "volume": 304556000, "datetime": 1016431200000 }, { "open": 0.44089275, "high": 0.45178575, "low": 0.4339285, "close": 0.44375, "volume": 242345600, "datetime": 1016517600000 }, { "open": 0.44035725, "high": 0.4489285, "low": 0.4375, "close": 0.445, "volume": 294319200, "datetime": 1016604000000 }, { "open": 0.4260715, "high": 0.4339285, "low": 0.41535715, "close": 0.43339275, "volume": 616352800, "datetime": 1016690400000 }, { "open": 0.4325, "high": 0.4385715, "low": 0.42625, "close": 0.4301785, "volume": 202193600, "datetime": 1016776800000 }, { "open": 0.4298215, "high": 0.4301785, "low": 0.415, "close": 0.416964275, "volume": 262830400, "datetime": 1017036000000 }, { "open": 0.414285725, "high": 0.42214275, "low": 0.410714275, "close": 0.418928575, "volume": 257840800, "datetime": 1017122400000 }, { "open": 0.416964275, "high": 0.4235715, "low": 0.41535715, "close": 0.41910715, "volume": 127702400, "datetime": 1017208800000 }, { "open": 0.42321425, "high": 0.4264285, "low": 0.418928575, "close": 0.4226785, "volume": 108455200, "datetime": 1017295200000 }, { "open": 0.4175, "high": 0.4410715, "low": 0.415714275, "close": 0.43678575, "volume": 199046400, "datetime": 1017640800000 }, { "open": 0.4285715, "high": 0.4339285, "low": 0.42625, "close": 0.4298215, "volume": 203795200, "datetime": 1017727200000 }, { "open": 0.42946425, "high": 0.4373215, "low": 0.4214285, "close": 0.42410725, "volume": 214530400, "datetime": 1017813600000 }, { "open": 0.4226785, "high": 0.4473215, "low": 0.4226785, "close": 0.44464275, "volume": 338497600, "datetime": 1017900000000 }, { "open": 0.44553575, "high": 0.4498215, "low": 0.43035725, "close": 0.44178575, "volume": 278348000, "datetime": 1017986400000 }, { "open": 0.4314285, "high": 0.44071425, "low": 0.42464275, "close": 0.4385715, "volume": 261514400, "datetime": 1018242000000 }, { "open": 0.43910725, "high": 0.4464285, "low": 0.42875, "close": 0.43035725, "volume": 191531200, "datetime": 1018328400000 }, { "open": 0.4323215, "high": 0.44553575, "low": 0.42875, "close": 0.44035725, "volume": 224980000, "datetime": 1018414800000 }, { "open": 0.44696425, "high": 0.45, "low": 0.44196425, "close": 0.4439285, "volume": 407254400, "datetime": 1018501200000 }, { "open": 0.44660725, "high": 0.44946425, "low": 0.43875, "close": 0.4475, "volume": 320241600, "datetime": 1018587600000 }, { "open": 0.4475, "high": 0.44910725, "low": 0.44285725, "close": 0.4464285, "volume": 299370400, "datetime": 1018846800000 }, { "open": 0.44910725, "high": 0.46410725, "low": 0.4485715, "close": 0.45964275, "volume": 614577600, "datetime": 1018933200000 }, { "open": 0.46303575, "high": 0.4673215, "low": 0.45321425, "close": 0.46625, "volume": 396250400, "datetime": 1019019600000 }, { "open": 0.45535725, "high": 0.45571425, "low": 0.44428575, "close": 0.45375, "volume": 401710400, "datetime": 1019106000000 }, { "open": 0.4551785, "high": 0.4551785, "low": 0.4451785, "close": 0.4460715, "volume": 375407200, "datetime": 1019192400000 }, { "open": 0.4435715, "high": 0.4451785, "low": 0.4326785, "close": 0.43803575, "volume": 269427200, "datetime": 1019451600000 }, { "open": 0.43821425, "high": 0.4425, "low": 0.4301785, "close": 0.43303575, "volume": 233469600, "datetime": 1019538000000 }, { "open": 0.4339285, "high": 0.4375, "low": 0.42285725, "close": 0.42446425, "volume": 140448000, "datetime": 1019624400000 }, { "open": 0.42071425, "high": 0.43464275, "low": 0.42053575, "close": 0.43071425, "volume": 194202400, "datetime": 1019710800000 }, { "open": 0.4335715, "high": 0.4351785, "low": 0.410714275, "close": 0.41089285, "volume": 304981600, "datetime": 1019797200000 }, { "open": 0.413571425, "high": 0.42964275, "low": 0.412321425, "close": 0.42785725, "volume": 272288800, "datetime": 1020056400000 }, { "open": 0.42660725, "high": 0.43535725, "low": 0.42410725, "close": 0.43339275, "volume": 280963200, "datetime": 1020142800000 }, { "open": 0.43375, "high": 0.43375, "low": 0.41714285, "close": 0.42821425, "volume": 214704000, "datetime": 1020229200000 }, { "open": 0.4251785, "high": 0.43464275, "low": 0.4214285, "close": 0.42303575, "volume": 239344000, "datetime": 1020315600000 }, { "open": 0.42089275, "high": 0.4289285, "low": 0.41839285, "close": 0.4198215, "volume": 230781600, "datetime": 1020402000000 }, { "open": 0.416964275, "high": 0.41964275, "low": 0.401071425, "close": 0.404464275, "volume": 249664800, "datetime": 1020661200000 }, { "open": 0.40964285, "high": 0.409821425, "low": 0.39535715, "close": 0.40125, "volume": 242748800, "datetime": 1020747600000 }, { "open": 0.414285725, "high": 0.43785725, "low": 0.411428575, "close": 0.4351785, "volume": 436682400, "datetime": 1020834000000 }, { "open": 0.43303575, "high": 0.4348215, "low": 0.425, "close": 0.43196425, "volume": 224616000, "datetime": 1020920400000 }, { "open": 0.43375, "high": 0.43375, "low": 0.41035715, "close": 0.416428575, "volume": 235396000, "datetime": 1021006800000 }, { "open": 0.42, "high": 0.4301785, "low": 0.40964285, "close": 0.4275, "volume": 265608000, "datetime": 1021266000000 }, { "open": 0.43660725, "high": 0.4585715, "low": 0.4325, "close": 0.4573215, "volume": 526506400, "datetime": 1021352400000 }, { "open": 0.45303575, "high": 0.4639285, "low": 0.4435715, "close": 0.4514285, "volume": 335826400, "datetime": 1021438800000 }, { "open": 0.4475, "high": 0.45446425, "low": 0.44196425, "close": 0.4501785, "volume": 227052000, "datetime": 1021525200000 }, { "open": 0.4551785, "high": 0.46035725, "low": 0.43946425, "close": 0.44660725, "volume": 236493600, "datetime": 1021611600000 }, { "open": 0.43875, "high": 0.4451785, "low": 0.43803575, "close": 0.44178575, "volume": 269914400, "datetime": 1021870800000 }, { "open": 0.44339275, "high": 0.4464285, "low": 0.41785715, "close": 0.418928575, "volume": 280991200, "datetime": 1021957200000 }, { "open": 0.417321425, "high": 0.4351785, "low": 0.416428575, "close": 0.43428575, "volume": 290875200, "datetime": 1022043600000 }, { "open": 0.43660725, "high": 0.45071425, "low": 0.4298215, "close": 0.44964275, "volume": 369398400, "datetime": 1022130000000 }, { "open": 0.44625, "high": 0.44625, "low": 0.42785725, "close": 0.43125, "volume": 166174400, "datetime": 1022216400000 }, { "open": 0.42303575, "high": 0.43214275, "low": 0.41839285, "close": 0.42821425, "volume": 149716000, "datetime": 1022562000000 }, { "open": 0.42714275, "high": 0.4364285, "low": 0.41875, "close": 0.42821425, "volume": 221793600, "datetime": 1022648400000 }, { "open": 0.42446425, "high": 0.43535725, "low": 0.4198215, "close": 0.43214275, "volume": 196375200, "datetime": 1022734800000 }, { "open": 0.4301785, "high": 0.43303575, "low": 0.415714275, "close": 0.416071425, "volume": 365495200, "datetime": 1022821200000 }, { "open": 0.417678575, "high": 0.41875, "low": 0.403214275, "close": 0.40910715, "volume": 235110400, "datetime": 1023080400000 }, { "open": 0.408571425, "high": 0.411428575, "low": 0.396071425, "close": 0.406785725, "volume": 347821600, "datetime": 1023166800000 }, { "open": 0.407678575, "high": 0.407678575, "low": 0.39910715, "close": 0.405714275, "volume": 277082400, "datetime": 1023253200000 }, { "open": 0.41, "high": 0.414821425, "low": 0.393571425, "close": 0.395714275, "volume": 259996800, "datetime": 1023339600000 }, { "open": 0.388571425, "high": 0.391785725, "low": 0.37375, "close": 0.38214285, "volume": 612376800, "datetime": 1023426000000 }, { "open": 0.383571425, "high": 0.39, "low": 0.381071425, "close": 0.383571425, "volume": 277575200, "datetime": 1023685200000 }, { "open": 0.386428575, "high": 0.3875, "low": 0.364464275, "close": 0.36535715, "volume": 349496000, "datetime": 1023771600000 }, { "open": 0.364464275, "high": 0.370535725, "low": 0.356071425, "close": 0.35875, "volume": 528718400, "datetime": 1023858000000 }, { "open": 0.3575, "high": 0.358035725, "low": 0.346071425, "close": 0.348928575, "volume": 352083200, "datetime": 1023944400000 }, { "open": 0.343571425, "high": 0.363571425, "low": 0.32339285, "close": 0.358928575, "volume": 424900000, "datetime": 1024030800000 }, { "open": 0.361428575, "high": 0.36839285, "low": 0.354464275, "close": 0.366785725, "volume": 324609600, "datetime": 1024290000000 }, { "open": 0.36464285, "high": 0.367678575, "low": 0.356785725, "close": 0.359821425, "volume": 353360000, "datetime": 1024376400000 }, { "open": 0.310178575, "high": 0.314285725, "low": 0.301428575, "close": 0.305714275, "volume": 1709467200, "datetime": 1024462800000 }, { "open": 0.30660715, "high": 0.314285725, "low": 0.30089285, "close": 0.305535725, "volume": 396636800, "datetime": 1024549200000 }, { "open": 0.303035725, "high": 0.312321425, "low": 0.299821425, "close": 0.30089285, "volume": 445177600, "datetime": 1024635600000 }, { "open": 0.299464275, "high": 0.31660715, "low": 0.298214275, "close": 0.30839285, "volume": 431933600, "datetime": 1024894800000 }, { "open": 0.310714275, "high": 0.315714275, "low": 0.301071425, "close": 0.306071425, "volume": 301201600, "datetime": 1024981200000 }, { "open": 0.3, "high": 0.30875, "low": 0.28535715, "close": 0.295535725, "volume": 558952800, "datetime": 1025067600000 }, { "open": 0.299821425, "high": 0.30839285, "low": 0.293214275, "close": 0.30464285, "volume": 251658400, "datetime": 1025154000000 }, { "open": 0.30535715, "high": 0.318214275, "low": 0.303571425, "close": 0.316428575, "volume": 269858400, "datetime": 1025240400000 }, { "open": 0.31625, "high": 0.319285725, "low": 0.304464275, "close": 0.30464285, "volume": 222689600, "datetime": 1025499600000 }, { "open": 0.30410715, "high": 0.306428575, "low": 0.300535725, "close": 0.3025, "volume": 305188800, "datetime": 1025586000000 }, { "open": 0.300178575, "high": 0.315714275, "low": 0.29910715, "close": 0.31339285, "volume": 199029600, "datetime": 1025672400000 }, { "open": 0.31625, "high": 0.334821425, "low": 0.31625, "close": 0.33464285, "volume": 161649600, "datetime": 1025845200000 }, { "open": 0.330714275, "high": 0.332321425, "low": 0.315714275, "close": 0.32160715, "volume": 211204000, "datetime": 1026104400000 }, { "open": 0.323035725, "high": 0.32660715, "low": 0.311785725, "close": 0.313035725, "volume": 226749600, "datetime": 1026190800000 }, { "open": 0.31625, "high": 0.324464275, "low": 0.308035725, "close": 0.309285725, "volume": 206880800, "datetime": 1026277200000 }, { "open": 0.308214275, "high": 0.327678575, "low": 0.303035725, "close": 0.326785725, "volume": 373676800, "datetime": 1026363600000 }, { "open": 0.33125, "high": 0.335535725, "low": 0.308214275, "close": 0.312678575, "volume": 443492000, "datetime": 1026450000000 }, { "open": 0.31125, "high": 0.33214285, "low": 0.300178575, "close": 0.325535725, "volume": 295993600, "datetime": 1026709200000 }, { "open": 0.32410715, "high": 0.33160715, "low": 0.314464275, "close": 0.318928575, "volume": 446768000, "datetime": 1026795600000 }, { "open": 0.288035725, "high": 0.289285725, "low": 0.27125, "close": 0.27910715, "volume": 1215485600, "datetime": 1026882000000 }, { "open": 0.276785725, "high": 0.27785715, "low": 0.26339285, "close": 0.267678575, "volume": 559462400, "datetime": 1026968400000 }, { "open": 0.2625, "high": 0.27089285, "low": 0.259464275, "close": 0.26714285, "volume": 385207200, "datetime": 1027054800000 }, { "open": 0.26339285, "high": 0.27125, "low": 0.26089285, "close": 0.266428575, "volume": 430897600, "datetime": 1027314000000 }, { "open": 0.266071425, "high": 0.270178575, "low": 0.25785715, "close": 0.25839285, "volume": 399890400, "datetime": 1027400400000 }, { "open": 0.25589285, "high": 0.271785725, "low": 0.254464275, "close": 0.271428575, "volume": 406593600, "datetime": 1027486800000 }, { "open": 0.26660715, "high": 0.266964275, "low": 0.250178575, "close": 0.256428575, "volume": 479354400, "datetime": 1027573200000 }, { "open": 0.258214275, "high": 0.259464275, "low": 0.246428575, "close": 0.256071425, "volume": 207704000, "datetime": 1027659600000 }, { "open": 0.258571425, "high": 0.26964285, "low": 0.25660715, "close": 0.268214275, "volume": 274960000, "datetime": 1027918800000 }, { "open": 0.265178575, "high": 0.276964275, "low": 0.26, "close": 0.275535725, "volume": 354838400, "datetime": 1028005200000 }, { "open": 0.275, "high": 0.27535715, "low": 0.266071425, "close": 0.2725, "volume": 310699200, "datetime": 1028091600000 }, { "open": 0.269821425, "high": 0.27535715, "low": 0.263035725, "close": 0.264285725, "volume": 228956000, "datetime": 1028178000000 }, { "open": 0.263214275, "high": 0.26785715, "low": 0.254464275, "close": 0.258035725, "volume": 179060000, "datetime": 1028264400000 }, { "open": 0.25910715, "high": 0.2625, "low": 0.249464275, "close": 0.249821425, "volume": 204024800, "datetime": 1028523600000 }, { "open": 0.25375, "high": 0.271964275, "low": 0.251428575, "close": 0.263214275, "volume": 272053600, "datetime": 1028610000000 }, { "open": 0.269464275, "high": 0.274285725, "low": 0.25625, "close": 0.26839285, "volume": 333474400, "datetime": 1028696400000 }, { "open": 0.26375, "high": 0.27464285, "low": 0.26375, "close": 0.273214275, "volume": 227348800, "datetime": 1028782800000 }, { "open": 0.272321425, "high": 0.272321425, "low": 0.26339285, "close": 0.26785715, "volume": 205716000, "datetime": 1028869200000 }, { "open": 0.266071425, "high": 0.268214275, "low": 0.262321425, "close": 0.267678575, "volume": 179765600, "datetime": 1029128400000 }, { "open": 0.266071425, "high": 0.27160715, "low": 0.259821425, "close": 0.260535725, "volume": 269869600, "datetime": 1029214800000 }, { "open": 0.261964275, "high": 0.27410715, "low": 0.25964285, "close": 0.27089285, "volume": 399084000, "datetime": 1029301200000 }, { "open": 0.272321425, "high": 0.28125, "low": 0.268035725, "close": 0.27875, "volume": 322078400, "datetime": 1029387600000 }, { "open": 0.27589285, "high": 0.2875, "low": 0.27285715, "close": 0.282321425, "volume": 245224000, "datetime": 1029474000000 }, { "open": 0.281785725, "high": 0.290178575, "low": 0.280714275, "close": 0.28535715, "volume": 216557600, "datetime": 1029733200000 }, { "open": 0.285178575, "high": 0.287321425, "low": 0.277321425, "close": 0.28410715, "volume": 186625600, "datetime": 1029819600000 }, { "open": 0.28589285, "high": 0.29, "low": 0.27589285, "close": 0.28785715, "volume": 202428800, "datetime": 1029906000000 }, { "open": 0.289285725, "high": 0.290178575, "low": 0.27964285, "close": 0.285178575, "volume": 258311200, "datetime": 1029992400000 }, { "open": 0.283928575, "high": 0.284464275, "low": 0.27589285, "close": 0.28089285, "volume": 163245600, "datetime": 1030078800000 }, { "open": 0.284821425, "high": 0.284821425, "low": 0.270714275, "close": 0.277321425, "volume": 189968800, "datetime": 1030338000000 }, { "open": 0.280535725, "high": 0.281071425, "low": 0.262678575, "close": 0.265178575, "volume": 262231200, "datetime": 1030424400000 }, { "open": 0.264285725, "high": 0.27, "low": 0.26160715, "close": 0.2625, "volume": 247973600, "datetime": 1030510800000 }, { "open": 0.26160715, "high": 0.269285725, "low": 0.25910715, "close": 0.2625, "volume": 164169600, "datetime": 1030597200000 }, { "open": 0.263035725, "high": 0.27035715, "low": 0.26035715, "close": 0.26339285, "volume": 193519200, "datetime": 1030683600000 }, { "open": 0.25875, "high": 0.259821425, "low": 0.25089285, "close": 0.25089285, "volume": 276936800, "datetime": 1031029200000 }, { "open": 0.253571425, "high": 0.263928575, "low": 0.253035725, "close": 0.258571425, "volume": 420660800, "datetime": 1031115600000 }, { "open": 0.253928575, "high": 0.256428575, "low": 0.25089285, "close": 0.253214275, "volume": 226178400, "datetime": 1031202000000 }, { "open": 0.25910715, "high": 0.26160715, "low": 0.25410715, "close": 0.256785725, "volume": 181591200, "datetime": 1031288400000 }, { "open": 0.255, "high": 0.259464275, "low": 0.252678575, "close": 0.25660715, "volume": 158244800, "datetime": 1031547600000 }, { "open": 0.257321425, "high": 0.25875, "low": 0.25214285, "close": 0.25589285, "volume": 249468800, "datetime": 1031634000000 }, { "open": 0.256071425, "high": 0.260714275, "low": 0.252678575, "close": 0.255178575, "volume": 202412000, "datetime": 1031720400000 }, { "open": 0.253571425, "high": 0.25910715, "low": 0.25214285, "close": 0.2525, "volume": 269830400, "datetime": 1031806800000 }, { "open": 0.252321425, "high": 0.256071425, "low": 0.25089285, "close": 0.253035725, "volume": 282951200, "datetime": 1031893200000 }, { "open": 0.2525, "high": 0.26089285, "low": 0.25214285, "close": 0.258928575, "volume": 286641600, "datetime": 1032152400000 }, { "open": 0.260178575, "high": 0.26839285, "low": 0.260178575, "close": 0.264285725, "volume": 427996800, "datetime": 1032238800000 }, { "open": 0.262321425, "high": 0.269464275, "low": 0.259285725, "close": 0.268214275, "volume": 328641600, "datetime": 1032325200000 }, { "open": 0.26339285, "high": 0.264285725, "low": 0.258571425, "close": 0.26035715, "volume": 205945600, "datetime": 1032411600000 }, { "open": 0.261071425, "high": 0.266785725, "low": 0.259285725, "close": 0.265535725, "volume": 352788800, "datetime": 1032498000000 }, { "open": 0.263571425, "high": 0.26714285, "low": 0.258035725, "close": 0.265178575, "volume": 263709600, "datetime": 1032757200000 }, { "open": 0.25714285, "high": 0.26464285, "low": 0.25714285, "close": 0.261428575, "volume": 250661600, "datetime": 1032843600000 }, { "open": 0.262321425, "high": 0.27089285, "low": 0.26160715, "close": 0.26660715, "volume": 254682400, "datetime": 1032930000000 }, { "open": 0.26964285, "high": 0.27125, "low": 0.259821425, "close": 0.2625, "volume": 208644800, "datetime": 1033016400000 }, { "open": 0.25875, "high": 0.265178575, "low": 0.258571425, "close": 0.26285715, "volume": 206152800, "datetime": 1033102800000 }, { "open": 0.25714285, "high": 0.260178575, "low": 0.2525, "close": 0.258928575, "volume": 237697600, "datetime": 1033362000000 }, { "open": 0.260535725, "high": 0.260714275, "low": 0.25, "close": 0.25910715, "volume": 342423200, "datetime": 1033448400000 }, { "open": 0.25589285, "high": 0.26125, "low": 0.251785725, "close": 0.253035725, "volume": 229348000, "datetime": 1033534800000 }, { "open": 0.253214275, "high": 0.260714275, "low": 0.251071425, "close": 0.25535715, "volume": 217896000, "datetime": 1033621200000 }, { "open": 0.256428575, "high": 0.25714285, "low": 0.249821425, "close": 0.250535725, "volume": 190825600, "datetime": 1033707600000 }, { "open": 0.249464275, "high": 0.25375, "low": 0.245714275, "close": 0.24589285, "volume": 244697600, "datetime": 1033966800000 }, { "open": 0.248214275, "high": 0.249285725, "low": 0.238571425, "close": 0.244285725, "volume": 453644800, "datetime": 1034053200000 }, { "open": 0.241785725, "high": 0.247321425, "low": 0.239464275, "close": 0.242678575, "volume": 356686400, "datetime": 1034139600000 }, { "open": 0.24339285, "high": 0.253928575, "low": 0.2425, "close": 0.251964275, "volume": 321574400, "datetime": 1034226000000 }, { "open": 0.254464275, "high": 0.263928575, "low": 0.251785725, "close": 0.25910715, "volume": 294677600, "datetime": 1034312400000 }, { "open": 0.259821425, "high": 0.2675, "low": 0.25785715, "close": 0.26375, "volume": 194404000, "datetime": 1034571600000 }, { "open": 0.271785725, "high": 0.272321425, "low": 0.263928575, "close": 0.270714275, "volume": 405518400, "datetime": 1034658000000 }, { "open": 0.26535715, "high": 0.270178575, "low": 0.248214275, "close": 0.26, "volume": 307624800, "datetime": 1034744400000 }, { "open": 0.25375, "high": 0.256785725, "low": 0.24964285, "close": 0.251964275, "volume": 469296800, "datetime": 1034830800000 }, { "open": 0.25, "high": 0.25625, "low": 0.24875, "close": 0.256071425, "volume": 288299200, "datetime": 1034917200000 }, { "open": 0.25464285, "high": 0.26125, "low": 0.25, "close": 0.26, "volume": 238520800, "datetime": 1035176400000 }, { "open": 0.25839285, "high": 0.265714275, "low": 0.25464285, "close": 0.2625, "volume": 218148000, "datetime": 1035262800000 }, { "open": 0.26125, "high": 0.2675, "low": 0.258928575, "close": 0.265714275, "volume": 209036800, "datetime": 1035349200000 }, { "open": 0.268214275, "high": 0.27160715, "low": 0.259821425, "close": 0.262321425, "volume": 174748000, "datetime": 1035435600000 }, { "open": 0.262321425, "high": 0.27589285, "low": 0.260535725, "close": 0.27535715, "volume": 279070400, "datetime": 1035522000000 }, { "open": 0.277678575, "high": 0.284821425, "low": 0.272321425, "close": 0.27875, "volume": 349300000, "datetime": 1035784800000 }, { "open": 0.278035725, "high": 0.283571425, "low": 0.26714285, "close": 0.275714275, "volume": 259179200, "datetime": 1035871200000 }, { "open": 0.27660715, "high": 0.292321425, "low": 0.276428575, "close": 0.28535715, "volume": 270676000, "datetime": 1035957600000 }, { "open": 0.285535725, "high": 0.293571425, "low": 0.284285725, "close": 0.286964275, "volume": 295836800, "datetime": 1036044000000 }, { "open": 0.28464285, "high": 0.29464285, "low": 0.28375, "close": 0.29214285, "volume": 189828800, "datetime": 1036130400000 }, { "open": 0.29464285, "high": 0.31035715, "low": 0.291964275, "close": 0.30160715, "volume": 376818400, "datetime": 1036389600000 }, { "open": 0.29910715, "high": 0.30285715, "low": 0.291964275, "close": 0.301785725, "volume": 210694400, "datetime": 1036476000000 }, { "open": 0.305, "high": 0.309285725, "low": 0.298214275, "close": 0.3075, "volume": 216389600, "datetime": 1036562400000 }, { "open": 0.3025, "high": 0.30535715, "low": 0.282321425, "close": 0.285714275, "volume": 336179200, "datetime": 1036648800000 }, { "open": 0.28589285, "high": 0.289285725, "low": 0.27714285, "close": 0.28285715, "volume": 190064000, "datetime": 1036735200000 }, { "open": 0.281071425, "high": 0.28375, "low": 0.27, "close": 0.270714275, "volume": 152975200, "datetime": 1036994400000 }, { "open": 0.273571425, "high": 0.286428575, "low": 0.27285715, "close": 0.279285725, "volume": 223792800, "datetime": 1037080800000 }, { "open": 0.276785725, "high": 0.286964275, "low": 0.27285715, "close": 0.27839285, "volume": 231739200, "datetime": 1037167200000 }, { "open": 0.283928575, "high": 0.293035725, "low": 0.281785725, "close": 0.291071425, "volume": 141713600, "datetime": 1037253600000 }, { "open": 0.289821425, "high": 0.29, "low": 0.281428575, "close": 0.284821425, "volume": 160994400, "datetime": 1037340000000 }, { "open": 0.28910715, "high": 0.289285725, "low": 0.27714285, "close": 0.279464275, "volume": 164578400, "datetime": 1037599200000 }, { "open": 0.277678575, "high": 0.28125, "low": 0.268035725, "close": 0.272678575, "volume": 210952000, "datetime": 1037685600000 }, { "open": 0.273214275, "high": 0.28035715, "low": 0.272321425, "close": 0.277321425, "volume": 208740000, "datetime": 1037772000000 }, { "open": 0.283928575, "high": 0.293571425, "low": 0.28125, "close": 0.291964275, "volume": 418482400, "datetime": 1037858400000 }, { "open": 0.287321425, "high": 0.291071425, "low": 0.283928575, "close": 0.28589285, "volume": 227858400, "datetime": 1037944800000 }, { "open": 0.28625, "high": 0.288214275, "low": 0.280535725, "close": 0.285178575, "volume": 199427200, "datetime": 1038204000000 }, { "open": 0.283035725, "high": 0.283928575, "low": 0.272678575, "close": 0.275178575, "volume": 240262400, "datetime": 1038290400000 }, { "open": 0.278571425, "high": 0.283214275, "low": 0.27589285, "close": 0.280714275, "volume": 286798400, "datetime": 1038376800000 }, { "open": 0.281964275, "high": 0.283571425, "low": 0.275178575, "close": 0.276785725, "volume": 143432800, "datetime": 1038549600000 }, { "open": 0.283928575, "high": 0.2875, "low": 0.268035725, "close": 0.271071425, "volume": 398742400, "datetime": 1038808800000 }, { "open": 0.271428575, "high": 0.273928575, "low": 0.26964285, "close": 0.270714275, "volume": 227869600, "datetime": 1038895200000 }, { "open": 0.271071425, "high": 0.27125, "low": 0.258928575, "close": 0.267321425, "volume": 325757600, "datetime": 1038981600000 }, { "open": 0.26839285, "high": 0.269285725, "low": 0.259464275, "close": 0.26125, "volume": 243398400, "datetime": 1039068000000 }, { "open": 0.26160715, "high": 0.27125, "low": 0.259285725, "close": 0.266964275, "volume": 245358400, "datetime": 1039154400000 }, { "open": 0.266785725, "high": 0.266964275, "low": 0.261964275, "close": 0.26339285, "volume": 236084800, "datetime": 1039413600000 }, { "open": 0.26339285, "high": 0.27589285, "low": 0.263035725, "close": 0.27285715, "volume": 308610400, "datetime": 1039500000000 }, { "open": 0.273214275, "high": 0.27660715, "low": 0.269285725, "close": 0.27660715, "volume": 253500800, "datetime": 1039586400000 }, { "open": 0.276964275, "high": 0.277678575, "low": 0.268035725, "close": 0.27125, "volume": 149340800, "datetime": 1039672800000 }, { "open": 0.27035715, "high": 0.270535725, "low": 0.26160715, "close": 0.26410715, "volume": 164780000, "datetime": 1039759200000 }, { "open": 0.264464275, "high": 0.26964285, "low": 0.26089285, "close": 0.265178575, "volume": 251624800, "datetime": 1040018400000 }, { "open": 0.265178575, "high": 0.27125, "low": 0.261785725, "close": 0.269285725, "volume": 222661600, "datetime": 1040104800000 }, { "open": 0.264285725, "high": 0.26535715, "low": 0.258928575, "close": 0.260178575, "volume": 150701600, "datetime": 1040191200000 }, { "open": 0.259464275, "high": 0.266428575, "low": 0.251785725, "close": 0.253571425, "volume": 347519200, "datetime": 1040277600000 }, { "open": 0.255178575, "high": 0.26, "low": 0.246071425, "close": 0.2525, "volume": 318096800, "datetime": 1040364000000 }, { "open": 0.25285715, "high": 0.259821425, "low": 0.25214285, "close": 0.25875, "volume": 125826400, "datetime": 1040623200000 }, { "open": 0.25785715, "high": 0.25839285, "low": 0.25535715, "close": 0.256428575, "volume": 39340000, "datetime": 1040709600000 }, { "open": 0.2575, "high": 0.264464275, "low": 0.255, "close": 0.25714285, "volume": 85422400, "datetime": 1040882400000 }, { "open": 0.255535725, "high": 0.256785725, "low": 0.250178575, "close": 0.251071425, "volume": 80035200, "datetime": 1040968800000 }, { "open": 0.251428575, "high": 0.252678575, "low": 0.24714285, "close": 0.25125, "volume": 155041600, "datetime": 1041228000000 }, { "open": 0.25, "high": 0.256428575, "low": 0.24910715, "close": 0.25589285, "volume": 200726400, "datetime": 1041314400000 }, { "open": 0.256428575, "high": 0.266428575, "low": 0.25625, "close": 0.264285725, "volume": 181428800, "datetime": 1041487200000 }, { "open": 0.264285725, "high": 0.26660715, "low": 0.260535725, "close": 0.266071425, "volume": 147453600, "datetime": 1041573600000 }, { "open": 0.26839285, "high": 0.27464285, "low": 0.265714275, "close": 0.266071425, "volume": 390532800, "datetime": 1041832800000 }, { "open": 0.26410715, "high": 0.26785715, "low": 0.25839285, "close": 0.265178575, "volume": 342344800, "datetime": 1041919200000 }, { "open": 0.26035715, "high": 0.262678575, "low": 0.25785715, "close": 0.259821425, "volume": 229644800, "datetime": 1042005600000 }, { "open": 0.261071425, "high": 0.266428575, "low": 0.258928575, "close": 0.26214285, "volume": 215252800, "datetime": 1042092000000 }, { "open": 0.26035715, "high": 0.26464285, "low": 0.25875, "close": 0.26285715, "volume": 175100800, "datetime": 1042178400000 }, { "open": 0.266071425, "high": 0.266071425, "low": 0.256428575, "close": 0.26125, "volume": 178942400, "datetime": 1042437600000 }, { "open": 0.262321425, "high": 0.26464285, "low": 0.25875, "close": 0.26089285, "volume": 186860800, "datetime": 1042524000000 }, { "open": 0.260535725, "high": 0.2625, "low": 0.25464285, "close": 0.257678575, "volume": 371128800, "datetime": 1042610400000 }, { "open": 0.25375, "high": 0.263571425, "low": 0.25375, "close": 0.261071425, "volume": 559070400, "datetime": 1042696800000 }, { "open": 0.26, "high": 0.26, "low": 0.251428575, "close": 0.251785725, "volume": 266761600, "datetime": 1042783200000 }, { "open": 0.25375, "high": 0.257321425, "low": 0.25, "close": 0.25035715, "volume": 253456000, "datetime": 1043128800000 }, { "open": 0.24964285, "high": 0.252678575, "low": 0.246428575, "close": 0.24785715, "volume": 215140800, "datetime": 1043215200000 }, { "open": 0.25089285, "high": 0.256428575, "low": 0.24910715, "close": 0.253035725, "volume": 228256000, "datetime": 1043301600000 }, { "open": 0.254285725, "high": 0.254285725, "low": 0.24214285, "close": 0.246428575, "volume": 305468800, "datetime": 1043388000000 }, { "open": 0.244285725, "high": 0.258928575, "low": 0.24375, "close": 0.252321425, "volume": 391406400, "datetime": 1043647200000 }, { "open": 0.254285725, "high": 0.262321425, "low": 0.25285715, "close": 0.26035715, "volume": 286255200, "datetime": 1043733600000 }, { "open": 0.259821425, "high": 0.26964285, "low": 0.25535715, "close": 0.26660715, "volume": 373044000, "datetime": 1043820000000 }, { "open": 0.2675, "high": 0.26910715, "low": 0.255178575, "close": 0.255714275, "volume": 407058400, "datetime": 1043906400000 }, { "open": 0.25339285, "high": 0.259821425, "low": 0.25089285, "close": 0.256428575, "volume": 341224800, "datetime": 1043992800000 }, { "open": 0.257321425, "high": 0.26625, "low": 0.25625, "close": 0.261785725, "volume": 264784800, "datetime": 1044252000000 }, { "open": 0.258035725, "high": 0.26160715, "low": 0.255535725, "close": 0.260714275, "volume": 317413600, "datetime": 1044338400000 }, { "open": 0.262678575, "high": 0.26660715, "low": 0.25785715, "close": 0.258035725, "volume": 221614400, "datetime": 1044424800000 }, { "open": 0.256428575, "high": 0.260535725, "low": 0.253928575, "close": 0.257678575, "volume": 179149600, "datetime": 1044511200000 }, { "open": 0.259821425, "high": 0.260714275, "low": 0.25125, "close": 0.252678575, "volume": 269701600, "datetime": 1044597600000 }, { "open": 0.25464285, "high": 0.260178575, "low": 0.251071425, "close": 0.25625, "volume": 167888000, "datetime": 1044856800000 }, { "open": 0.258928575, "high": 0.26125, "low": 0.253571425, "close": 0.25625, "volume": 164780000, "datetime": 1044943200000 }, { "open": 0.254821425, "high": 0.260714275, "low": 0.254821425, "close": 0.256964275, "volume": 228687200, "datetime": 1045029600000 }, { "open": 0.257321425, "high": 0.261428575, "low": 0.254285725, "close": 0.25964285, "volume": 208493600, "datetime": 1045116000000 }, { "open": 0.26089285, "high": 0.26285715, "low": 0.25625, "close": 0.261964275, "volume": 243297600, "datetime": 1045202400000 }, { "open": 0.26339285, "high": 0.273214275, "low": 0.26285715, "close": 0.272678575, "volume": 290897600, "datetime": 1045548000000 }, { "open": 0.26910715, "high": 0.270535725, "low": 0.26214285, "close": 0.265178575, "volume": 240368800, "datetime": 1045634400000 }, { "open": 0.265178575, "high": 0.26714285, "low": 0.262678575, "close": 0.26375, "volume": 224352800, "datetime": 1045720800000 }, { "open": 0.26464285, "high": 0.268928575, "low": 0.26160715, "close": 0.26785715, "volume": 157444000, "datetime": 1045807200000 }, { "open": 0.26535715, "high": 0.26839285, "low": 0.246428575, "close": 0.263214275, "volume": 180252800, "datetime": 1046066400000 }, { "open": 0.26214285, "high": 0.269285725, "low": 0.26035715, "close": 0.268214275, "volume": 188641600, "datetime": 1046152800000 }, { "open": 0.267678575, "high": 0.268214275, "low": 0.258571425, "close": 0.258928575, "volume": 217095200, "datetime": 1046239200000 }, { "open": 0.260178575, "high": 0.26785715, "low": 0.25910715, "close": 0.26535715, "volume": 154341600, "datetime": 1046325600000 }, { "open": 0.26535715, "high": 0.269464275, "low": 0.26375, "close": 0.268035725, "volume": 195098400, "datetime": 1046412000000 }, { "open": 0.268035725, "high": 0.270714275, "low": 0.259821425, "close": 0.26160715, "volume": 203761600, "datetime": 1046671200000 }, { "open": 0.263214275, "high": 0.264464275, "low": 0.25785715, "close": 0.26, "volume": 126414400, "datetime": 1046757600000 }, { "open": 0.26089285, "high": 0.264285725, "low": 0.259285725, "close": 0.261071425, "volume": 126683200, "datetime": 1046844000000 }, { "open": 0.26035715, "high": 0.260714275, "low": 0.25714285, "close": 0.26, "volume": 99859200, "datetime": 1046930400000 }, { "open": 0.25839285, "high": 0.262678575, "low": 0.255535725, "close": 0.259464275, "volume": 200984000, "datetime": 1047016800000 }, { "open": 0.25910715, "high": 0.261964275, "low": 0.25535715, "close": 0.25660715, "volume": 134573600, "datetime": 1047276000000 }, { "open": 0.256428575, "high": 0.25875, "low": 0.25214285, "close": 0.25410715, "volume": 161190400, "datetime": 1047362400000 }, { "open": 0.253035725, "high": 0.256964275, "low": 0.251071425, "close": 0.253928575, "volume": 222560800, "datetime": 1047448800000 }, { "open": 0.25839285, "high": 0.264285725, "low": 0.253035725, "close": 0.26285715, "volume": 335445600, "datetime": 1047535200000 }, { "open": 0.26214285, "high": 0.268035725, "low": 0.261428575, "close": 0.263928575, "volume": 153098400, "datetime": 1047621600000 }, { "open": 0.26589285, "high": 0.26910715, "low": 0.262678575, "close": 0.268035725, "volume": 399912800, "datetime": 1047880800000 }, { "open": 0.26785715, "high": 0.269464275, "low": 0.26464285, "close": 0.26785715, "volume": 229980800, "datetime": 1047967200000 }, { "open": 0.26910715, "high": 0.270535725, "low": 0.26410715, "close": 0.266964275, "volume": 141316000, "datetime": 1048053600000 }, { "open": 0.26660715, "high": 0.267678575, "low": 0.260714275, "close": 0.26625, "volume": 163178400, "datetime": 1048140000000 }, { "open": 0.269464275, "high": 0.270535725, "low": 0.26464285, "close": 0.26785715, "volume": 297948000, "datetime": 1048226400000 }, { "open": 0.261964275, "high": 0.264285725, "low": 0.25625, "close": 0.25660715, "volume": 161100800, "datetime": 1048485600000 }, { "open": 0.257321425, "high": 0.264821425, "low": 0.25660715, "close": 0.259821425, "volume": 167697600, "datetime": 1048572000000 }, { "open": 0.259821425, "high": 0.26, "low": 0.25535715, "close": 0.257321425, "volume": 178343200, "datetime": 1048658400000 }, { "open": 0.255714275, "high": 0.2625, "low": 0.255714275, "close": 0.25875, "volume": 122393600, "datetime": 1048744800000 }, { "open": 0.25714285, "high": 0.261071425, "low": 0.25660715, "close": 0.260178575, "volume": 145303200, "datetime": 1048831200000 }, { "open": 0.25589285, "high": 0.259464275, "low": 0.250714275, "close": 0.2525, "volume": 256659200, "datetime": 1049090400000 }, { "open": 0.253571425, "high": 0.255535725, "low": 0.25125, "close": 0.25285715, "volume": 154341600, "datetime": 1049176800000 }, { "open": 0.256428575, "high": 0.262321425, "low": 0.254821425, "close": 0.260714275, "volume": 171371200, "datetime": 1049263200000 }, { "open": 0.26, "high": 0.2625, "low": 0.25625, "close": 0.258214275, "volume": 145712000, "datetime": 1049349600000 }, { "open": 0.259285725, "high": 0.261964275, "low": 0.256964275, "close": 0.257321425, "volume": 146020000, "datetime": 1049436000000 }, { "open": 0.265178575, "high": 0.266964275, "low": 0.257321425, "close": 0.25875, "volume": 196862400, "datetime": 1049691600000 }, { "open": 0.25910715, "high": 0.26160715, "low": 0.256428575, "close": 0.258035725, "volume": 128934400, "datetime": 1049778000000 }, { "open": 0.259285725, "high": 0.261071425, "low": 0.2525, "close": 0.25339285, "volume": 146725600, "datetime": 1049864400000 }, { "open": 0.253571425, "high": 0.256964275, "low": 0.253571425, "close": 0.25660715, "volume": 107100000, "datetime": 1049950800000 }, { "open": 0.25089285, "high": 0.25785715, "low": 0.23089285, "close": 0.235714275, "volume": 1392708800, "datetime": 1050037200000 }, { "open": 0.244821425, "high": 0.245535725, "low": 0.241071425, "close": 0.2425, "volume": 502958400, "datetime": 1050296400000 }, { "open": 0.242678575, "high": 0.24285715, "low": 0.2375, "close": 0.23910715, "volume": 303968000, "datetime": 1050382800000 }, { "open": 0.231964275, "high": 0.24410715, "low": 0.230714275, "close": 0.236428575, "volume": 1016176000, "datetime": 1050469200000 }, { "open": 0.235714275, "high": 0.23660715, "low": 0.22714285, "close": 0.234285725, "volume": 616257600, "datetime": 1050555600000 }, { "open": 0.234464275, "high": 0.235535725, "low": 0.231785725, "close": 0.23464285, "volume": 152320000, "datetime": 1050901200000 }, { "open": 0.23535715, "high": 0.243214275, "low": 0.23375, "close": 0.24125, "volume": 300568800, "datetime": 1050987600000 }, { "open": 0.24160715, "high": 0.24339285, "low": 0.238571425, "close": 0.2425, "volume": 209680800, "datetime": 1051074000000 }, { "open": 0.241428575, "high": 0.243035725, "low": 0.23214285, "close": 0.24, "volume": 325108000, "datetime": 1051160400000 }, { "open": 0.24035715, "high": 0.2425, "low": 0.23625, "close": 0.23839285, "volume": 205318400, "datetime": 1051246800000 }, { "open": 0.240714275, "high": 0.249285725, "low": 0.239821425, "close": 0.2475, "volume": 636798400, "datetime": 1051506000000 }, { "open": 0.24964285, "high": 0.25285715, "low": 0.2425, "close": 0.251071425, "volume": 458236800, "datetime": 1051592400000 }, { "open": 0.24875, "high": 0.25625, "low": 0.247321425, "close": 0.253928575, "volume": 458175200, "datetime": 1051678800000 }, { "open": 0.254464275, "high": 0.256964275, "low": 0.25, "close": 0.256428575, "volume": 342759200, "datetime": 1051765200000 }, { "open": 0.258214275, "high": 0.260535725, "low": 0.256071425, "close": 0.258035725, "volume": 321182400, "datetime": 1051851600000 }, { "open": 0.26375, "high": 0.301428575, "low": 0.26339285, "close": 0.287321425, "volume": 1555708000, "datetime": 1052110800000 }, { "open": 0.28785715, "high": 0.31964285, "low": 0.2875, "close": 0.3125, "volume": 1514492000, "datetime": 1052197200000 }, { "open": 0.309464275, "high": 0.325714275, "low": 0.305535725, "close": 0.315178575, "volume": 1054379200, "datetime": 1052283600000 }, { "open": 0.316071425, "high": 0.322678575, "low": 0.30875, "close": 0.321428575, "volume": 687736000, "datetime": 1052370000000 }, { "open": 0.327321425, "high": 0.328571425, "low": 0.319285725, "close": 0.326785725, "volume": 588386400, "datetime": 1052456400000 }, { "open": 0.32410715, "high": 0.33464285, "low": 0.32375, "close": 0.331428575, "volume": 419372800, "datetime": 1052715600000 }, { "open": 0.32910715, "high": 0.33875, "low": 0.320535725, "close": 0.33339285, "volume": 446796000, "datetime": 1052802000000 }, { "open": 0.33625, "high": 0.336428575, "low": 0.32910715, "close": 0.33125, "volume": 355488000, "datetime": 1052888400000 }, { "open": 0.33214285, "high": 0.33660715, "low": 0.329821425, "close": 0.334464275, "volume": 284995200, "datetime": 1052974800000 }, { "open": 0.331964275, "high": 0.339464275, "low": 0.326428575, "close": 0.335714275, "volume": 341628000, "datetime": 1053061200000 }, { "open": 0.33089285, "high": 0.333035725, "low": 0.3225, "close": 0.323214275, "volume": 445888800, "datetime": 1053320400000 }, { "open": 0.323214275, "high": 0.324285725, "low": 0.314285725, "close": 0.317678575, "volume": 416220000, "datetime": 1053406800000 }, { "open": 0.317678575, "high": 0.323035725, "low": 0.315535725, "close": 0.31875, "volume": 305009600, "datetime": 1053493200000 }, { "open": 0.319464275, "high": 0.328571425, "low": 0.316785725, "close": 0.325714275, "volume": 178460800, "datetime": 1053579600000 }, { "open": 0.325178575, "high": 0.32964285, "low": 0.320714275, "close": 0.32714285, "volume": 206718400, "datetime": 1053666000000 }, { "open": 0.320714275, "high": 0.3375, "low": 0.319821425, "close": 0.33714285, "volume": 290130400, "datetime": 1054011600000 }, { "open": 0.33035715, "high": 0.333214275, "low": 0.32410715, "close": 0.326428575, "volume": 339679200, "datetime": 1054098000000 }, { "open": 0.32660715, "high": 0.33035715, "low": 0.31964285, "close": 0.323214275, "volume": 333765600, "datetime": 1054184400000 }, { "open": 0.323571425, "high": 0.32464285, "low": 0.313035725, "close": 0.320535725, "volume": 382748800, "datetime": 1054270800000 }, { "open": 0.323214275, "high": 0.32660715, "low": 0.30839285, "close": 0.31160715, "volume": 418588800, "datetime": 1054530000000 }, { "open": 0.311428575, "high": 0.315535725, "low": 0.303928575, "close": 0.30910715, "volume": 360858400, "datetime": 1054616400000 }, { "open": 0.308928575, "high": 0.317678575, "low": 0.306071425, "close": 0.314285725, "volume": 271202400, "datetime": 1054702800000 }, { "open": 0.31160715, "high": 0.316785725, "low": 0.309464275, "close": 0.315, "volume": 205497600, "datetime": 1054789200000 }, { "open": 0.316785725, "high": 0.32214285, "low": 0.306071425, "close": 0.30625, "volume": 241388000, "datetime": 1054875600000 }, { "open": 0.3025, "high": 0.304285725, "low": 0.296964275, "close": 0.299821425, "volume": 259952000, "datetime": 1055134800000 }, { "open": 0.30160715, "high": 0.30875, "low": 0.29910715, "close": 0.306785725, "volume": 176646400, "datetime": 1055221200000 }, { "open": 0.30625, "high": 0.312678575, "low": 0.300178575, "close": 0.31160715, "volume": 225114400, "datetime": 1055307600000 }, { "open": 0.31339285, "high": 0.319285725, "low": 0.31160715, "close": 0.317321425, "volume": 252588000, "datetime": 1055394000000 }, { "open": 0.316964275, "high": 0.320535725, "low": 0.30589285, "close": 0.311071425, "volume": 191245600, "datetime": 1055480400000 }, { "open": 0.314285725, "high": 0.32625, "low": 0.31160715, "close": 0.32625, "volume": 238526400, "datetime": 1055739600000 }, { "open": 0.32875, "high": 0.33035715, "low": 0.32125, "close": 0.324821425, "volume": 177464000, "datetime": 1055826000000 }, { "open": 0.329464275, "high": 0.34785715, "low": 0.326964275, "close": 0.341428575, "volume": 454983200, "datetime": 1055912400000 }, { "open": 0.345714275, "high": 0.350178575, "low": 0.335178575, "close": 0.341785725, "volume": 381528000, "datetime": 1055998800000 }, { "open": 0.345535725, "high": 0.34964285, "low": 0.3375, "close": 0.34285715, "volume": 356546400, "datetime": 1056085200000 }, { "open": 0.34464285, "high": 0.35160715, "low": 0.334821425, "close": 0.34035715, "volume": 307361600, "datetime": 1056344400000 }, { "open": 0.347678575, "high": 0.35125, "low": 0.334285725, "close": 0.33535715, "volume": 514382400, "datetime": 1056430800000 }, { "open": 0.336785725, "high": 0.346428575, "low": 0.33410715, "close": 0.34089285, "volume": 329812000, "datetime": 1056517200000 }, { "open": 0.333928575, "high": 0.345, "low": 0.333928575, "close": 0.344464275, "volume": 161705600, "datetime": 1056603600000 }, { "open": 0.34464285, "high": 0.344821425, "low": 0.33, "close": 0.334464275, "volume": 365792000, "datetime": 1056690000000 }, { "open": 0.333571425, "high": 0.343035725, "low": 0.331964275, "close": 0.34035715, "volume": 222152000, "datetime": 1056949200000 }, { "open": 0.336964275, "high": 0.3425, "low": 0.330535725, "close": 0.34089285, "volume": 180992000, "datetime": 1057035600000 }, { "open": 0.339821425, "high": 0.346428575, "low": 0.33964285, "close": 0.34410715, "volume": 325298400, "datetime": 1057122000000 }, { "open": 0.339285725, "high": 0.34910715, "low": 0.338928575, "close": 0.34160715, "volume": 137771200, "datetime": 1057208400000 }, { "open": 0.34410715, "high": 0.36035715, "low": 0.34160715, "close": 0.354821425, "volume": 286272000, "datetime": 1057554000000 }, { "open": 0.348571425, "high": 0.366071425, "low": 0.348035725, "close": 0.364285725, "volume": 256737600, "datetime": 1057640400000 }, { "open": 0.36089285, "high": 0.365178575, "low": 0.355178575, "close": 0.355178575, "volume": 213645600, "datetime": 1057726800000 }, { "open": 0.355, "high": 0.356071425, "low": 0.34589285, "close": 0.34964285, "volume": 170934400, "datetime": 1057813200000 }, { "open": 0.351071425, "high": 0.35714285, "low": 0.34875, "close": 0.354464275, "volume": 136858400, "datetime": 1057899600000 }, { "open": 0.357321425, "high": 0.364285725, "low": 0.354821425, "close": 0.35535715, "volume": 188406400, "datetime": 1058158800000 }, { "open": 0.3575, "high": 0.361428575, "low": 0.346964275, "close": 0.350178575, "volume": 206645600, "datetime": 1058245200000 }, { "open": 0.35660715, "high": 0.35714285, "low": 0.346071425, "close": 0.354821425, "volume": 250930400, "datetime": 1058331600000 }, { "open": 0.360535725, "high": 0.37410715, "low": 0.359464275, "close": 0.373214275, "volume": 751212000, "datetime": 1058418000000 }, { "open": 0.373214275, "high": 0.378214275, "low": 0.364285725, "close": 0.3725, "volume": 298838400, "datetime": 1058504400000 }, { "open": 0.369464275, "high": 0.371428575, "low": 0.3625, "close": 0.368035725, "volume": 183808800, "datetime": 1058763600000 }, { "open": 0.372678575, "high": 0.374285725, "low": 0.366071425, "close": 0.371428575, "volume": 198424800, "datetime": 1058850000000 }, { "open": 0.37410715, "high": 0.374285725, "low": 0.36535715, "close": 0.37125, "volume": 143035200, "datetime": 1058936400000 }, { "open": 0.375714275, "high": 0.383928575, "low": 0.363928575, "close": 0.36625, "volume": 229236000, "datetime": 1059022800000 }, { "open": 0.364464275, "high": 0.385178575, "low": 0.364285725, "close": 0.38464285, "volume": 216686400, "datetime": 1059109200000 }, { "open": 0.383928575, "high": 0.383928575, "low": 0.3725, "close": 0.374821425, "volume": 170357600, "datetime": 1059368400000 }, { "open": 0.374821425, "high": 0.376428575, "low": 0.366428575, "close": 0.37, "volume": 197120000, "datetime": 1059454800000 }, { "open": 0.37089285, "high": 0.373214275, "low": 0.360178575, "close": 0.36214285, "volume": 173594400, "datetime": 1059541200000 }, { "open": 0.37035715, "high": 0.38125, "low": 0.367321425, "close": 0.376428575, "volume": 301464800, "datetime": 1059627600000 }, { "open": 0.375, "high": 0.379821425, "low": 0.368571425, "close": 0.370178575, "volume": 149604000, "datetime": 1059714000000 }, { "open": 0.36660715, "high": 0.383928575, "low": 0.36214285, "close": 0.37875, "volume": 230115200, "datetime": 1059973200000 }, { "open": 0.38125, "high": 0.38214285, "low": 0.358928575, "close": 0.363928575, "volume": 249440800, "datetime": 1060059600000 }, { "open": 0.358214275, "high": 0.360178575, "low": 0.348214275, "close": 0.350535725, "volume": 245464800, "datetime": 1060146000000 }, { "open": 0.352321425, "high": 0.35875, "low": 0.346785725, "close": 0.35589285, "volume": 174378400, "datetime": 1060232400000 }, { "open": 0.35910715, "high": 0.359464275, "low": 0.35, "close": 0.350714275, "volume": 137659200, "datetime": 1060318800000 }, { "open": 0.353928575, "high": 0.35589285, "low": 0.34839285, "close": 0.351071425, "volume": 137228000, "datetime": 1060578000000 }, { "open": 0.35285715, "high": 0.353571425, "low": 0.3475, "close": 0.351785725, "volume": 164438400, "datetime": 1060664400000 }, { "open": 0.35464285, "high": 0.363214275, "low": 0.34964285, "close": 0.36035715, "volume": 284099200, "datetime": 1060750800000 }, { "open": 0.36089285, "high": 0.363035725, "low": 0.356071425, "close": 0.35660715, "volume": 192780000, "datetime": 1060837200000 }, { "open": 0.3575, "high": 0.35839285, "low": 0.351071425, "close": 0.351964275, "volume": 125865600, "datetime": 1060923600000 }, { "open": 0.35464285, "high": 0.364464275, "low": 0.35214285, "close": 0.363214275, "volume": 192774400, "datetime": 1061182800000 }, { "open": 0.36375, "high": 0.365178575, "low": 0.35714285, "close": 0.36285715, "volume": 133688800, "datetime": 1061269200000 }, { "open": 0.36035715, "high": 0.379821425, "low": 0.35964285, "close": 0.375178575, "volume": 273212800, "datetime": 1061355600000 }, { "open": 0.375535725, "high": 0.387678575, "low": 0.37410715, "close": 0.38714285, "volume": 255326400, "datetime": 1061442000000 }, { "open": 0.389464275, "high": 0.39285715, "low": 0.368571425, "close": 0.37285715, "volume": 250264000, "datetime": 1061528400000 }, { "open": 0.371071425, "high": 0.37339285, "low": 0.36589285, "close": 0.3725, "volume": 137782400, "datetime": 1061787600000 }, { "open": 0.370535725, "high": 0.37625, "low": 0.36339285, "close": 0.37589285, "volume": 164959200, "datetime": 1061874000000 }, { "open": 0.37339285, "high": 0.383571425, "low": 0.368928575, "close": 0.383571425, "volume": 225702400, "datetime": 1061960400000 }, { "open": 0.38089285, "high": 0.396785725, "low": 0.38089285, "close": 0.39625, "volume": 319625600, "datetime": 1062046800000 }, { "open": 0.396428575, "high": 0.408035725, "low": 0.39375, "close": 0.40375, "volume": 263155200, "datetime": 1062133200000 }, { "open": 0.40464285, "high": 0.408928575, "low": 0.4, "close": 0.408035725, "volume": 242132800, "datetime": 1062478800000 }, { "open": 0.40714285, "high": 0.416428575, "low": 0.406428575, "close": 0.409821425, "volume": 268828000, "datetime": 1062565200000 }, { "open": 0.413571425, "high": 0.415178575, "low": 0.40660715, "close": 0.407678575, "volume": 199780000, "datetime": 1062651600000 }, { "open": 0.40589285, "high": 0.41339285, "low": 0.400178575, "close": 0.401785725, "volume": 240133600, "datetime": 1062738000000 }, { "open": 0.401428575, "high": 0.406964275, "low": 0.40125, "close": 0.406071425, "volume": 167244000, "datetime": 1062997200000 }, { "open": 0.402321425, "high": 0.404821425, "low": 0.395, "close": 0.399464275, "volume": 180370400, "datetime": 1063083600000 }, { "open": 0.397321425, "high": 0.40375, "low": 0.394821425, "close": 0.396071425, "volume": 224890400, "datetime": 1063170000000 }, { "open": 0.397321425, "high": 0.406964275, "low": 0.39464285, "close": 0.40285715, "volume": 213684800, "datetime": 1063256400000 }, { "open": 0.401964275, "high": 0.413214275, "low": 0.39839285, "close": 0.4125, "volume": 179989600, "datetime": 1063342800000 }, { "open": 0.407321425, "high": 0.408928575, "low": 0.395, "close": 0.39660715, "volume": 226844800, "datetime": 1063602000000 }, { "open": 0.39660715, "high": 0.405178575, "low": 0.396428575, "close": 0.399285725, "volume": 269007200, "datetime": 1063688400000 }, { "open": 0.399464275, "high": 0.39964285, "low": 0.390178575, "close": 0.395, "volume": 289396800, "datetime": 1063774800000 }, { "open": 0.39464285, "high": 0.410535725, "low": 0.391964275, "close": 0.408571425, "volume": 252907200, "datetime": 1063861200000 }, { "open": 0.408571425, "high": 0.41160715, "low": 0.400535725, "close": 0.403214275, "volume": 205956800, "datetime": 1063947600000 }, { "open": 0.396071425, "high": 0.401785725, "low": 0.391428575, "close": 0.394285725, "volume": 179821600, "datetime": 1064206800000 }, { "open": 0.393214275, "high": 0.401071425, "low": 0.390714275, "close": 0.400535725, "volume": 132451200, "datetime": 1064293200000 }, { "open": 0.39660715, "high": 0.39839285, "low": 0.376428575, "close": 0.380714275, "volume": 301285600, "datetime": 1064379600000 }, { "open": 0.381071425, "high": 0.38160715, "low": 0.36160715, "close": 0.364821425, "volume": 574380800, "datetime": 1064466000000 }, { "open": 0.3625, "high": 0.3875, "low": 0.359821425, "close": 0.369464275, "volume": 347250400, "datetime": 1064552400000 }, { "open": 0.38375, "high": 0.386964275, "low": 0.36875, "close": 0.38035715, "volume": 365702400, "datetime": 1064811600000 }, { "open": 0.37660715, "high": 0.378928575, "low": 0.365, "close": 0.37, "volume": 285426400, "datetime": 1064898000000 }, { "open": 0.369821425, "high": 0.376785725, "low": 0.360535725, "close": 0.37125, "volume": 236112800, "datetime": 1064984400000 }, { "open": 0.371428575, "high": 0.371428575, "low": 0.36214285, "close": 0.367321425, "volume": 204058400, "datetime": 1065070800000 }, { "open": 0.374821425, "high": 0.39035715, "low": 0.37285715, "close": 0.387321425, "volume": 299600000, "datetime": 1065157200000 }, { "open": 0.386964275, "high": 0.39875, "low": 0.38535715, "close": 0.398035725, "volume": 268329600, "datetime": 1065416400000 }, { "open": 0.39375, "high": 0.418035725, "low": 0.39125, "close": 0.41464285, "volume": 418174400, "datetime": 1065502800000 }, { "open": 0.415178575, "high": 0.42035725, "low": 0.40589285, "close": 0.411785725, "volume": 428668800, "datetime": 1065589200000 }, { "open": 0.416071425, "high": 0.4226785, "low": 0.406964275, "close": 0.41875, "volume": 347748800, "datetime": 1065675600000 }, { "open": 0.41964275, "high": 0.4251785, "low": 0.417321425, "close": 0.42285725, "volume": 174837600, "datetime": 1065762000000 }, { "open": 0.42375, "high": 0.43589275, "low": 0.4235715, "close": 0.4348215, "volume": 279865600, "datetime": 1066021200000 }, { "open": 0.43428575, "high": 0.44178575, "low": 0.43196425, "close": 0.43839275, "volume": 275419200, "datetime": 1066107600000 }, { "open": 0.44375, "high": 0.44660725, "low": 0.4389285, "close": 0.44321425, "volume": 610103200, "datetime": 1066194000000 }, { "open": 0.425, "high": 0.42571425, "low": 0.400178575, "close": 0.415178575, "volume": 975682400, "datetime": 1066280400000 }, { "open": 0.4175, "high": 0.41946425, "low": 0.400535725, "close": 0.40625, "volume": 359811200, "datetime": 1066366800000 }, { "open": 0.403571425, "high": 0.416785725, "low": 0.39964285, "close": 0.41464285, "volume": 279132000, "datetime": 1066626000000 }, { "open": 0.41625, "high": 0.41785715, "low": 0.40625, "close": 0.413928575, "volume": 176461600, "datetime": 1066712400000 }, { "open": 0.40964285, "high": 0.414285725, "low": 0.405, "close": 0.406428575, "volume": 161599200, "datetime": 1066798800000 }, { "open": 0.40589285, "high": 0.41339285, "low": 0.40339285, "close": 0.410535725, "volume": 165211200, "datetime": 1066885200000 }, { "open": 0.40285715, "high": 0.408035725, "low": 0.396964275, "close": 0.403571425, "volume": 219856000, "datetime": 1066971600000 }, { "open": 0.40625, "high": 0.40875, "low": 0.40160715, "close": 0.403571425, "volume": 162013600, "datetime": 1067234400000 }, { "open": 0.40285715, "high": 0.42446425, "low": 0.4, "close": 0.4235715, "volume": 251714400, "datetime": 1067320800000 }, { "open": 0.4198215, "high": 0.42678575, "low": 0.416785725, "close": 0.42303575, "volume": 267080800, "datetime": 1067407200000 }, { "open": 0.42839275, "high": 0.4285715, "low": 0.40839285, "close": 0.412321425, "volume": 260556800, "datetime": 1067493600000 }, { "open": 0.416071425, "high": 0.416964275, "low": 0.406785725, "close": 0.40875, "volume": 218153600, "datetime": 1067580000000 }, { "open": 0.407678575, "high": 0.416071425, "low": 0.406785725, "close": 0.41339285, "volume": 302842400, "datetime": 1067839200000 }, { "open": 0.411964275, "high": 0.4125, "low": 0.40339285, "close": 0.40910715, "volume": 249233600, "datetime": 1067925600000 }, { "open": 0.4075, "high": 0.413035725, "low": 0.40125, "close": 0.41125, "volume": 322470400, "datetime": 1068012000000 }, { "open": 0.40910715, "high": 0.41339285, "low": 0.404464275, "close": 0.41285715, "volume": 397073600, "datetime": 1068098400000 }, { "open": 0.41410715, "high": 0.415, "low": 0.40089285, "close": 0.401785725, "volume": 210145600, "datetime": 1068184800000 }, { "open": 0.40089285, "high": 0.404464275, "low": 0.39, "close": 0.391071425, "volume": 234276000, "datetime": 1068444000000 }, { "open": 0.391071425, "high": 0.393214275, "low": 0.383571425, "close": 0.38464285, "volume": 215073600, "datetime": 1068530400000 }, { "open": 0.383571425, "high": 0.405714275, "low": 0.383571425, "close": 0.39875, "volume": 300003200, "datetime": 1068616800000 }, { "open": 0.39410715, "high": 0.40285715, "low": 0.391428575, "close": 0.40035715, "volume": 212772000, "datetime": 1068703200000 }, { "open": 0.401428575, "high": 0.40375, "low": 0.38, "close": 0.383214275, "volume": 237048000, "datetime": 1068789600000 }, { "open": 0.38125, "high": 0.38160715, "low": 0.37410715, "close": 0.377321425, "volume": 228256000, "datetime": 1069048800000 }, { "open": 0.37875, "high": 0.381071425, "low": 0.36339285, "close": 0.364464275, "volume": 267192800, "datetime": 1069135200000 }, { "open": 0.36714285, "high": 0.36875, "low": 0.361785725, "close": 0.36464285, "volume": 344584800, "datetime": 1069221600000 }, { "open": 0.358928575, "high": 0.376428575, "low": 0.358928575, "close": 0.363928575, "volume": 239590400, "datetime": 1069308000000 }, { "open": 0.363214275, "high": 0.3675, "low": 0.354464275, "close": 0.36214285, "volume": 241836000, "datetime": 1069394400000 }, { "open": 0.366071425, "high": 0.379821425, "low": 0.365178575, "close": 0.377678575, "volume": 381824800, "datetime": 1069653600000 }, { "open": 0.37910715, "high": 0.379464275, "low": 0.368035725, "close": 0.369285725, "volume": 268654400, "datetime": 1069740000000 }, { "open": 0.373035725, "high": 0.377678575, "low": 0.36160715, "close": 0.37, "volume": 245128800, "datetime": 1069826400000 }, { "open": 0.371071425, "high": 0.37625, "low": 0.366428575, "close": 0.37339285, "volume": 76098400, "datetime": 1069999200000 }, { "open": 0.375714275, "high": 0.390178575, "low": 0.375, "close": 0.387678575, "volume": 361536000, "datetime": 1070258400000 }, { "open": 0.385714275, "high": 0.391071425, "low": 0.382321425, "close": 0.38464285, "volume": 205296000, "datetime": 1070344800000 }, { "open": 0.38464285, "high": 0.39, "low": 0.374285725, "close": 0.375535725, "volume": 191296000, "datetime": 1070431200000 }, { "open": 0.373928575, "high": 0.378035725, "low": 0.37089285, "close": 0.377678575, "volume": 177940000, "datetime": 1070517600000 }, { "open": 0.373214275, "high": 0.377678575, "low": 0.370178575, "close": 0.372321425, "volume": 186177600, "datetime": 1070604000000 }, { "open": 0.371071425, "high": 0.376428575, "low": 0.364464275, "close": 0.37589285, "volume": 148237600, "datetime": 1070863200000 }, { "open": 0.378035725, "high": 0.379464275, "low": 0.364285725, "close": 0.365178575, "volume": 135144800, "datetime": 1070949600000 }, { "open": 0.365178575, "high": 0.368035725, "low": 0.356428575, "close": 0.363928575, "volume": 271336800, "datetime": 1071036000000 }, { "open": 0.36160715, "high": 0.381071425, "low": 0.36089285, "close": 0.37875, "volume": 183136800, "datetime": 1071122400000 }, { "open": 0.380714275, "high": 0.380714275, "low": 0.36964285, "close": 0.373035725, "volume": 192673600, "datetime": 1071208800000 }, { "open": 0.38375, "high": 0.38375, "low": 0.35839285, "close": 0.360178575, "volume": 388908800, "datetime": 1071468000000 }, { "open": 0.360535725, "high": 0.36589285, "low": 0.357321425, "close": 0.359285725, "volume": 373956800, "datetime": 1071554400000 }, { "open": 0.358571425, "high": 0.359464275, "low": 0.35339285, "close": 0.355, "volume": 274260000, "datetime": 1071640800000 }, { "open": 0.35535715, "high": 0.36035715, "low": 0.35535715, "close": 0.35785715, "volume": 330915200, "datetime": 1071727200000 }, { "open": 0.360535725, "high": 0.36464285, "low": 0.35035715, "close": 0.351785725, "volume": 453560800, "datetime": 1071813600000 }, { "open": 0.35089285, "high": 0.355178575, "low": 0.34375, "close": 0.354464275, "volume": 377064800, "datetime": 1072072800000 }, { "open": 0.355714275, "high": 0.35625, "low": 0.35, "close": 0.35375, "volume": 308498400, "datetime": 1072159200000 }, { "open": 0.35214285, "high": 0.367678575, "low": 0.35089285, "close": 0.364464275, "volume": 177475200, "datetime": 1072245600000 }, { "open": 0.36339285, "high": 0.37339285, "low": 0.363214275, "close": 0.371071425, "volume": 103695200, "datetime": 1072418400000 }, { "open": 0.37339285, "high": 0.37785715, "low": 0.3725, "close": 0.377678575, "volume": 233458400, "datetime": 1072677600000 }, { "open": 0.378214275, "high": 0.383928575, "low": 0.377678575, "close": 0.38, "volume": 204853600, "datetime": 1072764000000 }, { "open": 0.38125, "high": 0.384464275, "low": 0.378214275, "close": 0.38160715, "volume": 174451200, "datetime": 1072850400000 }, { "open": 0.384821425, "high": 0.38839285, "low": 0.378214275, "close": 0.38, "volume": 144642400, "datetime": 1073023200000 }, { "open": 0.3825, "high": 0.399821425, "low": 0.3825, "close": 0.39589285, "volume": 395018400, "datetime": 1073282400000 }, { "open": 0.397321425, "high": 0.40035715, "low": 0.387678575, "close": 0.394464275, "volume": 509348000, "datetime": 1073368800000 }, { "open": 0.39464285, "high": 0.407678575, "low": 0.39160715, "close": 0.40339285, "volume": 586874400, "datetime": 1073455200000 }, { "open": 0.40785715, "high": 0.42375, "low": 0.404464275, "close": 0.41714285, "volume": 460303200, "datetime": 1073541600000 }, { "open": 0.414821425, "high": 0.43089275, "low": 0.406964275, "close": 0.410714275, "volume": 427459200, "datetime": 1073628000000 }, { "open": 0.415178575, "high": 0.4285715, "low": 0.4125, "close": 0.42375, "volume": 487547200, "datetime": 1073887200000 }, { "open": 0.4410715, "high": 0.4435715, "low": 0.4260715, "close": 0.43071425, "volume": 679016800, "datetime": 1073973600000 }, { "open": 0.43571425, "high": 0.43821425, "low": 0.42464275, "close": 0.43214275, "volume": 620043200, "datetime": 1074060000000 }, { "open": 0.40910715, "high": 0.41785715, "low": 0.401785725, "close": 0.408035725, "volume": 1018208800, "datetime": 1074146400000 }, { "open": 0.40875, "high": 0.411428575, "low": 0.40375, "close": 0.405714275, "volume": 372820000, "datetime": 1074232800000 }, { "open": 0.404821425, "high": 0.40714285, "low": 0.397321425, "close": 0.40589285, "volume": 315946400, "datetime": 1074578400000 }, { "open": 0.40535715, "high": 0.410178575, "low": 0.400535725, "close": 0.40375, "volume": 226660000, "datetime": 1074664800000 }, { "open": 0.40285715, "high": 0.407678575, "low": 0.396071425, "close": 0.396071425, "volume": 205004800, "datetime": 1074751200000 }, { "open": 0.40035715, "high": 0.406071425, "low": 0.397321425, "close": 0.40285715, "volume": 227169600, "datetime": 1074837600000 }, { "open": 0.401071425, "high": 0.411785725, "low": 0.400535725, "close": 0.41089285, "volume": 271269600, "datetime": 1075096800000 }, { "open": 0.411428575, "high": 0.415178575, "low": 0.40714285, "close": 0.411964275, "volume": 307070400, "datetime": 1075183200000 }, { "open": 0.40785715, "high": 0.4175, "low": 0.400178575, "close": 0.40214285, "volume": 275402400, "datetime": 1075269600000 }, { "open": 0.40410715, "high": 0.40714285, "low": 0.39625, "close": 0.405, "volume": 212699200, "datetime": 1075356000000 }, { "open": 0.404464275, "high": 0.40839285, "low": 0.40035715, "close": 0.40285715, "volume": 185298400, "datetime": 1075442400000 }, { "open": 0.401071425, "high": 0.407321425, "low": 0.394285725, "close": 0.398571425, "volume": 287431200, "datetime": 1075701600000 }, { "open": 0.398214275, "high": 0.4, "low": 0.39285715, "close": 0.3975, "volume": 180812800, "datetime": 1075788000000 }, { "open": 0.39285715, "high": 0.394464275, "low": 0.3875, "close": 0.38910715, "volume": 305552800, "datetime": 1075874400000 }, { "open": 0.38964285, "high": 0.40910715, "low": 0.389464275, "close": 0.40035715, "volume": 352844800, "datetime": 1075960800000 }, { "open": 0.40089285, "high": 0.40875, "low": 0.4, "close": 0.405535725, "volume": 193340000, "datetime": 1076047200000 }, { "open": 0.403928575, "high": 0.408214275, "low": 0.401785725, "close": 0.404821425, "volume": 188260800, "datetime": 1076306400000 }, { "open": 0.403928575, "high": 0.41285715, "low": 0.400714275, "close": 0.41035715, "volume": 255343200, "datetime": 1076392800000 }, { "open": 0.412321425, "high": 0.42625, "low": 0.41160715, "close": 0.425, "volume": 348544000, "datetime": 1076479200000 }, { "open": 0.42160725, "high": 0.42839275, "low": 0.4214285, "close": 0.42375, "volume": 183988000, "datetime": 1076565600000 }, { "open": 0.42589275, "high": 0.43035725, "low": 0.407678575, "close": 0.410714275, "volume": 315980000, "datetime": 1076652000000 }, { "open": 0.4125, "high": 0.41946425, "low": 0.4125, "close": 0.413571425, "volume": 170956800, "datetime": 1076997600000 }, { "open": 0.413928575, "high": 0.418571425, "low": 0.41160715, "close": 0.41535715, "volume": 141635200, "datetime": 1077084000000 }, { "open": 0.41660715, "high": 0.42214275, "low": 0.400178575, "close": 0.40125, "volume": 323080800, "datetime": 1077170400000 }, { "open": 0.401785725, "high": 0.401964275, "low": 0.39660715, "close": 0.4, "volume": 277603200, "datetime": 1077256800000 }, { "open": 0.398928575, "high": 0.401071425, "low": 0.39089285, "close": 0.39625, "volume": 194079200, "datetime": 1077516000000 }, { "open": 0.39535715, "high": 0.406071425, "low": 0.39285715, "close": 0.399285725, "volume": 259056000, "datetime": 1077602400000 }, { "open": 0.39785715, "high": 0.408928575, "low": 0.39660715, "close": 0.407321425, "volume": 276276000, "datetime": 1077688800000 }, { "open": 0.408571425, "high": 0.413928575, "low": 0.40714285, "close": 0.411428575, "volume": 198408000, "datetime": 1077775200000 }, { "open": 0.41, "high": 0.4289285, "low": 0.409821425, "close": 0.42714275, "volume": 468837600, "datetime": 1077861600000 }, { "open": 0.43035725, "high": 0.4339285, "low": 0.42625, "close": 0.4289285, "volume": 321680800, "datetime": 1078120800000 }, { "open": 0.4285715, "high": 0.43035725, "low": 0.42446425, "close": 0.4251785, "volume": 256687200, "datetime": 1078207200000 }, { "open": 0.4214285, "high": 0.43196425, "low": 0.4214285, "close": 0.42714275, "volume": 225131200, "datetime": 1078293600000 }, { "open": 0.4273215, "high": 0.45035725, "low": 0.42696425, "close": 0.44928575, "volume": 660223200, "datetime": 1078380000000 }, { "open": 0.44553575, "high": 0.49089275, "low": 0.44464275, "close": 0.4775, "volume": 1540599200, "datetime": 1078466400000 }, { "open": 0.47535725, "high": 0.47839275, "low": 0.46071425, "close": 0.46428575, "volume": 522872000, "datetime": 1078725600000 }, { "open": 0.4625, "high": 0.48625, "low": 0.4598215, "close": 0.4839285, "volume": 618363200, "datetime": 1078812000000 }, { "open": 0.48285725, "high": 0.5025, "low": 0.4810715, "close": 0.49428575, "volume": 1006964000, "datetime": 1078898400000 }, { "open": 0.48696425, "high": 0.50071425, "low": 0.48375, "close": 0.4848215, "volume": 595851200, "datetime": 1078984800000 }, { "open": 0.48785725, "high": 0.4960715, "low": 0.4851785, "close": 0.49214275, "volume": 329224000, "datetime": 1079071200000 }, { "open": 0.4826785, "high": 0.48839275, "low": 0.4689285, "close": 0.4723215, "volume": 481717600, "datetime": 1079330400000 }, { "open": 0.47410725, "high": 0.4751785, "low": 0.45339275, "close": 0.4610715, "volume": 605432800, "datetime": 1079416800000 }, { "open": 0.4635715, "high": 0.4710715, "low": 0.46035725, "close": 0.4676785, "volume": 411432000, "datetime": 1079503200000 }, { "open": 0.46321425, "high": 0.46535725, "low": 0.45696425, "close": 0.45839275, "volume": 321081600, "datetime": 1079589600000 }, { "open": 0.4564285, "high": 0.4810715, "low": 0.4560715, "close": 0.46178575, "volume": 408576000, "datetime": 1079676000000 }, { "open": 0.45303575, "high": 0.4673215, "low": 0.45089275, "close": 0.46178575, "volume": 419031200, "datetime": 1079935200000 }, { "open": 0.46214275, "high": 0.46428575, "low": 0.45035725, "close": 0.45160725, "volume": 385515200, "datetime": 1080021600000 }, { "open": 0.45125, "high": 0.4598215, "low": 0.45125, "close": 0.45535725, "volume": 428215200, "datetime": 1080108000000 }, { "open": 0.46678575, "high": 0.48053575, "low": 0.4623215, "close": 0.4798215, "volume": 566445600, "datetime": 1080194400000 }, { "open": 0.48214275, "high": 0.4885715, "low": 0.48053575, "close": 0.48285725, "volume": 419893600, "datetime": 1080280800000 }, { "open": 0.48875, "high": 0.4998215, "low": 0.48571425, "close": 0.49839275, "volume": 350728000, "datetime": 1080540000000 }, { "open": 0.49535725, "high": 0.49910725, "low": 0.48821425, "close": 0.4985715, "volume": 359676800, "datetime": 1080626400000 }, { "open": 0.4985715, "high": 0.49964275, "low": 0.48125, "close": 0.48285725, "volume": 390773600, "datetime": 1080712800000 }, { "open": 0.4801785, "high": 0.48696425, "low": 0.47535725, "close": 0.48410725, "volume": 318332000, "datetime": 1080799200000 }, { "open": 0.49553575, "high": 0.49875, "low": 0.48625, "close": 0.4910715, "volume": 274478400, "datetime": 1080885600000 }, { "open": 0.49071425, "high": 0.50660725, "low": 0.49, "close": 0.50571425, "volume": 385672000, "datetime": 1081141200000 }, { "open": 0.4948215, "high": 0.5026785, "low": 0.4898215, "close": 0.49696425, "volume": 257992000, "datetime": 1081227600000 }, { "open": 0.49303575, "high": 0.49464275, "low": 0.48071425, "close": 0.4876785, "volume": 255119200, "datetime": 1081314000000 }, { "open": 0.49785725, "high": 0.5, "low": 0.48571425, "close": 0.49160725, "volume": 240917600, "datetime": 1081400400000 }, { "open": 0.4910715, "high": 0.50178575, "low": 0.49089275, "close": 0.50071425, "volume": 230540800, "datetime": 1081746000000 }, { "open": 0.49964275, "high": 0.50053575, "low": 0.47928575, "close": 0.48089275, "volume": 436396800, "datetime": 1081832400000 }, { "open": 0.4775, "high": 0.48339275, "low": 0.4698215, "close": 0.47571425, "volume": 639732800, "datetime": 1081918800000 }, { "open": 0.51464275, "high": 0.52821425, "low": 0.50285725, "close": 0.52321425, "volume": 1761446400, "datetime": 1082005200000 }, { "open": 0.52053575, "high": 0.52339275, "low": 0.5089285, "close": 0.5210715, "volume": 402931200, "datetime": 1082091600000 }, { "open": 0.50214275, "high": 0.51339275, "low": 0.49696425, "close": 0.50625, "volume": 712353600, "datetime": 1082350800000 }, { "open": 0.50375, "high": 0.5073215, "low": 0.49214275, "close": 0.4951785, "volume": 354519200, "datetime": 1082437200000 }, { "open": 0.49285725, "high": 0.50214275, "low": 0.48875, "close": 0.4951785, "volume": 325875200, "datetime": 1082523600000 }, { "open": 0.49214275, "high": 0.50321425, "low": 0.48410725, "close": 0.4960715, "volume": 344584800, "datetime": 1082610000000 }, { "open": 0.49464275, "high": 0.5, "low": 0.48303575, "close": 0.49464275, "volume": 315828800, "datetime": 1082696400000 }, { "open": 0.4925, "high": 0.4935715, "low": 0.48214275, "close": 0.48446425, "volume": 231128800, "datetime": 1082955600000 }, { "open": 0.4864285, "high": 0.49, "low": 0.47660725, "close": 0.4810715, "volume": 283864000, "datetime": 1083042000000 }, { "open": 0.4789285, "high": 0.4823215, "low": 0.47035725, "close": 0.4723215, "volume": 231168000, "datetime": 1083128400000 }, { "open": 0.4723215, "high": 0.48214275, "low": 0.4639285, "close": 0.47803575, "volume": 460790400, "datetime": 1083214800000 }, { "open": 0.47696425, "high": 0.4814285, "low": 0.4551785, "close": 0.46035725, "volume": 466502400, "datetime": 1083301200000 }, { "open": 0.46428575, "high": 0.4701785, "low": 0.45964275, "close": 0.46553575, "volume": 297634400, "datetime": 1083560400000 }, { "open": 0.46375, "high": 0.47410725, "low": 0.45535725, "close": 0.46678575, "volume": 279983200, "datetime": 1083646800000 }, { "open": 0.46785725, "high": 0.4776785, "low": 0.4635715, "close": 0.47589275, "volume": 238106400, "datetime": 1083733200000 }, { "open": 0.4714285, "high": 0.4776785, "low": 0.4625, "close": 0.47464275, "volume": 263558400, "datetime": 1083819600000 }, { "open": 0.47410725, "high": 0.4923215, "low": 0.47410725, "close": 0.47625, "volume": 419036800, "datetime": 1083906000000 }, { "open": 0.46910725, "high": 0.475, "low": 0.46321425, "close": 0.46928575, "volume": 249978400, "datetime": 1084165200000 }, { "open": 0.4714285, "high": 0.48553575, "low": 0.4714285, "close": 0.48464275, "volume": 305172000, "datetime": 1084251600000 }, { "open": 0.47839275, "high": 0.48821425, "low": 0.4685715, "close": 0.4875, "volume": 245420000, "datetime": 1084338000000 }, { "open": 0.4839285, "high": 0.495, "low": 0.48035725, "close": 0.48553575, "volume": 229852000, "datetime": 1084424400000 }, { "open": 0.48660725, "high": 0.48785725, "low": 0.4723215, "close": 0.48321425, "volume": 257801600, "datetime": 1084510800000 }, { "open": 0.47678575, "high": 0.48321425, "low": 0.47071425, "close": 0.47571425, "volume": 300445600, "datetime": 1084770000000 }, { "open": 0.48160725, "high": 0.4873215, "low": 0.4785715, "close": 0.48321425, "volume": 206063200, "datetime": 1084856400000 }, { "open": 0.48928575, "high": 0.4910715, "low": 0.47178575, "close": 0.4726785, "volume": 375592000, "datetime": 1084942800000 }, { "open": 0.47553575, "high": 0.48214275, "low": 0.4726785, "close": 0.47696425, "volume": 196296800, "datetime": 1085029200000 }, { "open": 0.48035725, "high": 0.48571425, "low": 0.4773215, "close": 0.48410725, "volume": 179894400, "datetime": 1085115600000 }, { "open": 0.4873215, "high": 0.49821425, "low": 0.48410725, "close": 0.48821425, "volume": 235603200, "datetime": 1085374800000 }, { "open": 0.4910715, "high": 0.50910725, "low": 0.4873215, "close": 0.5073215, "volume": 319978400, "datetime": 1085461200000 }, { "open": 0.50589275, "high": 0.5139285, "low": 0.5, "close": 0.50910725, "volume": 322168000, "datetime": 1085547600000 }, { "open": 0.50821425, "high": 0.51071425, "low": 0.49678575, "close": 0.50303575, "volume": 235972800, "datetime": 1085634000000 }, { "open": 0.5014285, "high": 0.5048215, "low": 0.4964285, "close": 0.5010715, "volume": 145717600, "datetime": 1085720400000 }, { "open": 0.49625, "high": 0.5035715, "low": 0.49303575, "close": 0.5010715, "volume": 182134400, "datetime": 1086066000000 }, { "open": 0.50053575, "high": 0.52089275, "low": 0.4964285, "close": 0.5164285, "volume": 318712800, "datetime": 1086152400000 }, { "open": 0.51285725, "high": 0.5176785, "low": 0.5051785, "close": 0.50714275, "volume": 250930400, "datetime": 1086238800000 }, { "open": 0.51, "high": 0.5223215, "low": 0.50910725, "close": 0.5139285, "volume": 399112000, "datetime": 1086325200000 }, { "open": 0.5185715, "high": 0.53535725, "low": 0.51446425, "close": 0.5323215, "volume": 295876000, "datetime": 1086584400000 }, { "open": 0.53553575, "high": 0.5435715, "low": 0.5326785, "close": 0.54196425, "volume": 415620800, "datetime": 1086670800000 }, { "open": 0.5373215, "high": 0.54839275, "low": 0.53571425, "close": 0.53928575, "volume": 349204800, "datetime": 1086757200000 }, { "open": 0.53928575, "high": 0.55303575, "low": 0.53928575, "close": 0.5489285, "volume": 257577600, "datetime": 1086843600000 }, { "open": 0.5473215, "high": 0.54785725, "low": 0.52678575, "close": 0.53785725, "volume": 243986400, "datetime": 1087189200000 }, { "open": 0.54535725, "high": 0.5560715, "low": 0.54035725, "close": 0.54803575, "volume": 444634400, "datetime": 1087275600000 }, { "open": 0.5475, "high": 0.595, "low": 0.5451785, "close": 0.58464275, "volume": 909641600, "datetime": 1087362000000 }, { "open": 0.5814285, "high": 0.59160725, "low": 0.5751785, "close": 0.58589275, "volume": 551320000, "datetime": 1087448400000 }, { "open": 0.58321425, "high": 0.59660725, "low": 0.57910725, "close": 0.5876785, "volume": 406252000, "datetime": 1087534800000 }, { "open": 0.5914285, "high": 0.59821425, "low": 0.5735715, "close": 0.5773215, "volume": 390213600, "datetime": 1087794000000 }, { "open": 0.57678575, "high": 0.59089275, "low": 0.57660725, "close": 0.58928575, "volume": 360511200, "datetime": 1087880400000 }, { "open": 0.58928575, "high": 0.60410725, "low": 0.5873215, "close": 0.60178575, "volume": 390868800, "datetime": 1087966800000 }, { "open": 0.59839275, "high": 0.60178575, "low": 0.5889285, "close": 0.5925, "volume": 252515200, "datetime": 1088053200000 }, { "open": 0.59053575, "high": 0.60178575, "low": 0.58928575, "close": 0.60178575, "volume": 323428000, "datetime": 1088139600000 }, { "open": 0.61035725, "high": 0.61053575, "low": 0.5751785, "close": 0.5801785, "volume": 521096800, "datetime": 1088398800000 }, { "open": 0.5726785, "high": 0.58910725, "low": 0.56089275, "close": 0.58035725, "volume": 590553600, "datetime": 1088485200000 }, { "open": 0.5814285, "high": 0.58875, "low": 0.56946425, "close": 0.5810715, "volume": 373044000, "datetime": 1088571600000 }, { "open": 0.57321425, "high": 0.58, "low": 0.56964275, "close": 0.57678575, "volume": 341941600, "datetime": 1088658000000 }, { "open": 0.54428575, "high": 0.55678575, "low": 0.53089275, "close": 0.555, "volume": 910683200, "datetime": 1088744400000 }, { "open": 0.55839275, "high": 0.5610715, "low": 0.55, "close": 0.5526785, "volume": 348980800, "datetime": 1089090000000 }, { "open": 0.55089275, "high": 0.56, "low": 0.53803575, "close": 0.5426785, "volume": 397992000, "datetime": 1089176400000 }, { "open": 0.53803575, "high": 0.54785725, "low": 0.5348215, "close": 0.53821425, "volume": 233380000, "datetime": 1089262800000 }, { "open": 0.54053575, "high": 0.54464275, "low": 0.53625, "close": 0.53625, "volume": 208863200, "datetime": 1089349200000 }, { "open": 0.5360715, "high": 0.5364285, "low": 0.51660725, "close": 0.52035725, "volume": 511621600, "datetime": 1089608400000 }, { "open": 0.5223215, "high": 0.5285715, "low": 0.51821425, "close": 0.52178575, "volume": 316176000, "datetime": 1089694800000 }, { "open": 0.51535725, "high": 0.5351785, "low": 0.51321425, "close": 0.52821425, "volume": 835800000, "datetime": 1089781200000 }, { "open": 0.58321425, "high": 0.60053575, "low": 0.57339275, "close": 0.58803575, "volume": 1767724000, "datetime": 1089867600000 }, { "open": 0.58571425, "high": 0.58785725, "low": 0.5735715, "close": 0.575, "volume": 488381600, "datetime": 1089954000000 }, { "open": 0.57160725, "high": 0.57535725, "low": 0.56535725, "close": 0.57089275, "volume": 533170400, "datetime": 1090213200000 }, { "open": 0.57053575, "high": 0.575, "low": 0.56339275, "close": 0.575, "volume": 323747200, "datetime": 1090299600000 }, { "open": 0.5789285, "high": 0.58410725, "low": 0.55964275, "close": 0.56464275, "volume": 301257600, "datetime": 1090386000000 }, { "open": 0.55803575, "high": 0.56660725, "low": 0.55464275, "close": 0.56571425, "volume": 334118400, "datetime": 1090472400000 }, { "open": 0.56303575, "high": 0.56696425, "low": 0.54428575, "close": 0.54821425, "volume": 273571200, "datetime": 1090558800000 }, { "open": 0.55089275, "high": 0.56160725, "low": 0.54964275, "close": 0.55821425, "volume": 393932000, "datetime": 1090818000000 }, { "open": 0.56785725, "high": 0.5848215, "low": 0.56375, "close": 0.57910725, "volume": 425006400, "datetime": 1090904400000 }, { "open": 0.57696425, "high": 0.57875, "low": 0.5564285, "close": 0.57625, "volume": 285051200, "datetime": 1090990800000 }, { "open": 0.5798215, "high": 0.5860715, "low": 0.57375, "close": 0.58285725, "volume": 222157600, "datetime": 1091077200000 }, { "open": 0.58303575, "high": 0.58928575, "low": 0.5714285, "close": 0.5775, "volume": 243023200, "datetime": 1091163600000 }, { "open": 0.55678575, "high": 0.575, "low": 0.55589275, "close": 0.5639285, "volume": 365092000, "datetime": 1091422800000 }, { "open": 0.56160725, "high": 0.5664285, "low": 0.55625, "close": 0.55875, "volume": 211629600, "datetime": 1091509200000 }, { "open": 0.55696425, "high": 0.5735715, "low": 0.55660725, "close": 0.5676785, "volume": 276488800, "datetime": 1091595600000 }, { "open": 0.56803575, "high": 0.57678575, "low": 0.55803575, "close": 0.56053575, "volume": 244501600, "datetime": 1091682000000 }, { "open": 0.55178575, "high": 0.55535725, "low": 0.53035725, "close": 0.53178575, "volume": 492290400, "datetime": 1091768400000 }, { "open": 0.53303575, "high": 0.54375, "low": 0.5323215, "close": 0.5410715, "volume": 290847200, "datetime": 1092027600000 }, { "open": 0.5426785, "high": 0.56321425, "low": 0.54196425, "close": 0.56285725, "volume": 351036000, "datetime": 1092114000000 }, { "open": 0.55535725, "high": 0.55589275, "low": 0.54035725, "close": 0.55375, "volume": 322392000, "datetime": 1092200400000 }, { "open": 0.54375, "high": 0.55089275, "low": 0.54071425, "close": 0.5423215, "volume": 226200800, "datetime": 1092286800000 }, { "open": 0.5464285, "high": 0.5585715, "low": 0.54285725, "close": 0.55071425, "volume": 328048000, "datetime": 1092373200000 }, { "open": 0.5535715, "high": 0.5664285, "low": 0.54714275, "close": 0.54964275, "volume": 435674400, "datetime": 1092632400000 }, { "open": 0.5460715, "high": 0.55589275, "low": 0.54196425, "close": 0.55125, "volume": 323019200, "datetime": 1092718800000 }, { "open": 0.5448215, "high": 0.56875, "low": 0.54446425, "close": 0.56678575, "volume": 364655200, "datetime": 1092805200000 }, { "open": 0.5626785, "high": 0.5689285, "low": 0.54214275, "close": 0.54839275, "volume": 388920000, "datetime": 1092891600000 }, { "open": 0.54839275, "high": 0.55339275, "low": 0.54446425, "close": 0.55, "volume": 316780800, "datetime": 1092978000000 }, { "open": 0.5510715, "high": 0.55839275, "low": 0.5464285, "close": 0.555, "volume": 254660000, "datetime": 1093237200000 }, { "open": 0.55821425, "high": 0.57053575, "low": 0.55696425, "close": 0.57053575, "volume": 374136000, "datetime": 1093323600000 }, { "open": 0.56910725, "high": 0.59196425, "low": 0.56660725, "close": 0.5901785, "volume": 505618400, "datetime": 1093410000000 }, { "open": 0.59, "high": 0.62821425, "low": 0.58464275, "close": 0.6189285, "volume": 955858400, "datetime": 1093496400000 }, { "open": 0.61928575, "high": 0.62071425, "low": 0.60714275, "close": 0.61339275, "volume": 388813600, "datetime": 1093582800000 }, { "open": 0.60714275, "high": 0.62, "low": 0.6064285, "close": 0.60928575, "volume": 218142400, "datetime": 1093842000000 }, { "open": 0.60839275, "high": 0.62410725, "low": 0.60714275, "close": 0.61589275, "volume": 376560800, "datetime": 1093928400000 }, { "open": 0.6125, "high": 0.6426785, "low": 0.61053575, "close": 0.64035725, "volume": 515726400, "datetime": 1094014800000 }, { "open": 0.6339285, "high": 0.63946425, "low": 0.62196425, "close": 0.63678575, "volume": 406324800, "datetime": 1094101200000 }, { "open": 0.6251785, "high": 0.6414285, "low": 0.6251785, "close": 0.62910725, "volume": 293468000, "datetime": 1094187600000 }, { "open": 0.63214275, "high": 0.64625, "low": 0.62910725, "close": 0.6385715, "volume": 301957600, "datetime": 1094533200000 }, { "open": 0.6375, "high": 0.65303575, "low": 0.63714275, "close": 0.64910725, "volume": 343526400, "datetime": 1094619600000 }, { "open": 0.64464275, "high": 0.64821425, "low": 0.63, "close": 0.6375, "volume": 461339200, "datetime": 1094706000000 }, { "open": 0.63678575, "high": 0.64696425, "low": 0.63321425, "close": 0.64053575, "volume": 328014400, "datetime": 1094792400000 }, { "open": 0.64071425, "high": 0.64410725, "low": 0.63071425, "close": 0.63553575, "volume": 281976800, "datetime": 1095051600000 }, { "open": 0.62928575, "high": 0.6348215, "low": 0.6210715, "close": 0.63375, "volume": 254822400, "datetime": 1095138000000 }, { "open": 0.6314285, "high": 0.6335715, "low": 0.6214285, "close": 0.6285715, "volume": 232668800, "datetime": 1095224400000 }, { "open": 0.6285715, "high": 0.6564285, "low": 0.6264285, "close": 0.64910725, "volume": 501916800, "datetime": 1095310800000 }, { "open": 0.6526785, "high": 0.6675, "low": 0.65, "close": 0.66321425, "volume": 502308800, "datetime": 1095397200000 }, { "open": 0.6585715, "high": 0.67821425, "low": 0.65839275, "close": 0.67339275, "volume": 245000000, "datetime": 1095656400000 }, { "open": 0.67410725, "high": 0.69410725, "low": 0.6689285, "close": 0.67875, "volume": 386652000, "datetime": 1095742800000 }, { "open": 0.68035725, "high": 0.6810715, "low": 0.6573215, "close": 0.65928575, "volume": 401688000, "datetime": 1095829200000 }, { "open": 0.6614285, "high": 0.66964275, "low": 0.65946425, "close": 0.66553575, "volume": 397404000, "datetime": 1095915600000 }, { "open": 0.66875, "high": 0.6785715, "low": 0.66339275, "close": 0.66589275, "volume": 369488000, "datetime": 1096002000000 }, { "open": 0.6598215, "high": 0.67821425, "low": 0.6576785, "close": 0.6701785, "volume": 397516000, "datetime": 1096261200000 }, { "open": 0.6689285, "high": 0.68375, "low": 0.66875, "close": 0.67928575, "volume": 353186400, "datetime": 1096347600000 }, { "open": 0.6773215, "high": 0.6939285, "low": 0.67535725, "close": 0.69071425, "volume": 273509600, "datetime": 1096434000000 }, { "open": 0.6964285, "high": 0.70125, "low": 0.68660725, "close": 0.69196425, "volume": 425012000, "datetime": 1096520400000 }, { "open": 0.6985715, "high": 0.6998215, "low": 0.6889285, "close": 0.69053575, "volume": 465404800, "datetime": 1096606800000 }, { "open": 0.69964275, "high": 0.69964275, "low": 0.69196425, "close": 0.6926785, "volume": 574084000, "datetime": 1096866000000 }, { "open": 0.6885715, "high": 0.70839275, "low": 0.68571425, "close": 0.70303575, "volume": 406162400, "datetime": 1096952400000 }, { "open": 0.70535725, "high": 0.72785725, "low": 0.7048215, "close": 0.72571425, "volume": 446303200, "datetime": 1097038800000 }, { "open": 0.7239285, "high": 0.73089275, "low": 0.70464275, "close": 0.7075, "volume": 426148800, "datetime": 1097125200000 }, { "open": 0.7064285, "high": 0.7101785, "low": 0.6935715, "close": 0.6975, "volume": 359228800, "datetime": 1097211600000 }, { "open": 0.69285725, "high": 0.6975, "low": 0.68214275, "close": 0.68910725, "volume": 323870400, "datetime": 1097470800000 }, { "open": 0.6875, "high": 0.6889285, "low": 0.6723215, "close": 0.68375, "volume": 460191200, "datetime": 1097557200000 }, { "open": 0.69410725, "high": 0.71, "low": 0.69178575, "close": 0.7098215, "volume": 1163008000, "datetime": 1097643600000 }, { "open": 0.77125, "high": 0.81696425, "low": 0.7598215, "close": 0.80321425, "volume": 2768427200, "datetime": 1097730000000 }, { "open": 0.8014285, "high": 0.81446425, "low": 0.78910725, "close": 0.8125, "volume": 1031128000, "datetime": 1097816400000 }, { "open": 0.79821425, "high": 0.8526785, "low": 0.79821425, "close": 0.8526785, "volume": 1200752000, "datetime": 1098075600000 }, { "open": 0.8589285, "high": 0.86339275, "low": 0.8448215, "close": 0.84678575, "volume": 801992800, "datetime": 1098162000000 }, { "open": 0.8425, "high": 0.85, "low": 0.83303575, "close": 0.8476785, "volume": 605108000, "datetime": 1098248400000 }, { "open": 0.84785725, "high": 0.85946425, "low": 0.84571425, "close": 0.8560715, "volume": 724505600, "datetime": 1098334800000 }, { "open": 0.8489285, "high": 0.85125, "low": 0.83964275, "close": 0.84660725, "volume": 483067200, "datetime": 1098421200000 }, { "open": 0.84285725, "high": 0.85428575, "low": 0.84053575, "close": 0.84910725, "volume": 392644000, "datetime": 1098680400000 }, { "open": 0.8473215, "high": 0.85803575, "low": 0.83875, "close": 0.85660725, "volume": 594361600, "datetime": 1098766800000 }, { "open": 0.86625, "high": 0.9039285, "low": 0.8601785, "close": 0.89821425, "volume": 1193494400, "datetime": 1098853200000 }, { "open": 0.8925, "high": 0.9325, "low": 0.8839285, "close": 0.93196425, "volume": 864264800, "datetime": 1098939600000 }, { "open": 0.92571425, "high": 0.95, "low": 0.925, "close": 0.93571425, "volume": 810219200, "datetime": 1099026000000 }, { "open": 0.9375, "high": 0.9510715, "low": 0.92928575, "close": 0.93660725, "volume": 602050400, "datetime": 1099288800000 }, { "open": 0.93571425, "high": 0.96571425, "low": 0.93571425, "close": 0.95535725, "volume": 729988000, "datetime": 1099375200000 }, { "open": 0.97089275, "high": 1.00196425, "low": 0.96410725, "close": 0.9876785, "volume": 1204173600, "datetime": 1099461600000 }, { "open": 0.9826785, "high": 0.99196425, "low": 0.97089275, "close": 0.9723215, "volume": 928625600, "datetime": 1099548000000 }, { "open": 0.97964275, "high": 0.98214275, "low": 0.92928575, "close": 0.97714275, "volume": 1205047200, "datetime": 1099634400000 }, { "open": 0.96910725, "high": 0.9901785, "low": 0.96178575, "close": 0.9710715, "volume": 526920800, "datetime": 1099893600000 }, { "open": 0.96839275, "high": 0.97410725, "low": 0.95321425, "close": 0.9651785, "volume": 475764800, "datetime": 1099980000000 }, { "open": 0.96339275, "high": 0.98910725, "low": 0.9626785, "close": 0.9776785, "volume": 508676000, "datetime": 1100066400000 }, { "open": 0.98125, "high": 0.9898215, "low": 0.96839275, "close": 0.9875, "volume": 407299200, "datetime": 1100152800000 }, { "open": 0.9823215, "high": 0.99446425, "low": 0.97928575, "close": 0.9910715, "volume": 395701600, "datetime": 1100239200000 }, { "open": 0.98571425, "high": 0.99035725, "low": 0.97035725, "close": 0.9864285, "volume": 376045600, "datetime": 1100498400000 }, { "open": 0.985, "high": 0.98571425, "low": 0.97285725, "close": 0.9810715, "volume": 295103200, "datetime": 1100584800000 }, { "open": 0.98553575, "high": 0.9901785, "low": 0.96821425, "close": 0.98035725, "volume": 397751200, "datetime": 1100671200000 }, { "open": 0.96964275, "high": 0.9901785, "low": 0.96946425, "close": 0.98910725, "volume": 459149600, "datetime": 1100757600000 }, { "open": 0.99089275, "high": 1.01625, "low": 0.97321425, "close": 0.9851785, "volume": 765279200, "datetime": 1100844000000 }, { "open": 1.1035715, "high": 1.14285725, "low": 1.0339285, "close": 1.09553575, "volume": 2568210400, "datetime": 1101103200000 }, { "open": 1.1125, "high": 1.1151785, "low": 1.0901785, "close": 1.09410725, "volume": 911450400, "datetime": 1101189600000 }, { "open": 1.10160725, "high": 1.16428575, "low": 1.09910725, "close": 1.14375, "volume": 1390788000, "datetime": 1101276000000 }, { "open": 1.16696425, "high": 1.17428575, "low": 1.1489285, "close": 1.1526785, "volume": 550144000, "datetime": 1101448800000 }, { "open": 1.23125, "high": 1.2423215, "low": 1.20375, "close": 1.22214275, "volume": 1712916800, "datetime": 1101708000000 }, { "open": 1.22839275, "high": 1.22839275, "low": 1.1973215, "close": 1.1973215, "volume": 1028518400, "datetime": 1101794400000 }, { "open": 1.21053575, "high": 1.21339275, "low": 1.18339275, "close": 1.21053575, "volume": 800553600, "datetime": 1101880800000 }, { "open": 1.18089275, "high": 1.19464275, "low": 1.15464275, "close": 1.16446425, "volume": 987442400, "datetime": 1101967200000 }, { "open": 1.1523215, "high": 1.16071425, "low": 1.1026785, "close": 1.11928575, "volume": 1238848800, "datetime": 1102053600000 }, { "open": 1.1473215, "high": 1.18285725, "low": 1.12410725, "close": 1.17464275, "volume": 1247920800, "datetime": 1102312800000 }, { "open": 1.1773215, "high": 1.19160725, "low": 1.11714275, "close": 1.12303575, "volume": 1056899200, "datetime": 1102399200000 }, { "open": 1.1264285, "high": 1.15053575, "low": 1.10803575, "close": 1.13, "volume": 691902400, "datetime": 1102485600000 }, { "open": 1.12160725, "high": 1.15, "low": 1.10839275, "close": 1.1426785, "volume": 741501600, "datetime": 1102572000000 }, { "open": 1.16125, "high": 1.17946425, "low": 1.15535725, "close": 1.16339275, "volume": 775773600, "datetime": 1102658400000 }, { "open": 1.17178575, "high": 1.17678575, "low": 1.1535715, "close": 1.15910725, "volume": 395040800, "datetime": 1102917600000 }, { "open": 1.16785725, "high": 1.1764285, "low": 1.1610715, "close": 1.16589275, "volume": 415721600, "datetime": 1103004000000 }, { "open": 1.165, "high": 1.1689285, "low": 1.15464275, "close": 1.16535725, "volume": 398361600, "datetime": 1103090400000 }, { "open": 1.18125, "high": 1.20535725, "low": 1.17946425, "close": 1.18928575, "volume": 1126115200, "datetime": 1103176800000 }, { "open": 1.1935715, "high": 1.19714275, "low": 1.1589285, "close": 1.16053575, "volume": 783496000, "datetime": 1103263200000 }, { "open": 1.16910725, "high": 1.1785715, "low": 1.10285725, "close": 1.12, "volume": 1168126400, "datetime": 1103522400000 }, { "open": 1.135, "high": 1.13875, "low": 1.1, "close": 1.1373215, "volume": 1064414400, "datetime": 1103608800000 }, { "open": 1.13678575, "high": 1.14928575, "low": 1.13214275, "close": 1.13839275, "volume": 565829600, "datetime": 1103695200000 }, { "open": 1.13839275, "high": 1.1473215, "low": 1.13571425, "close": 1.14303575, "volume": 245929600, "datetime": 1103781600000 }, { "open": 1.15714275, "high": 1.16339275, "low": 1.12285725, "close": 1.12785725, "volume": 559490400, "datetime": 1104127200000 }, { "open": 1.13035725, "high": 1.1473215, "low": 1.10803575, "close": 1.1460715, "volume": 611755200, "datetime": 1104213600000 }, { "open": 1.13946425, "high": 1.16035725, "low": 1.1351785, "close": 1.15071425, "volume": 449562400, "datetime": 1104300000000 }, { "open": 1.1573215, "high": 1.16125, "low": 1.14678575, "close": 1.15714275, "volume": 345340800, "datetime": 1104386400000 }, { "open": 1.15875, "high": 1.16071425, "low": 1.14339275, "close": 1.15, "volume": 278588800, "datetime": 1104472800000 }, { "open": 1.15678575, "high": 1.1626785, "low": 1.11785725, "close": 1.1301785, "volume": 691992000, "datetime": 1104732000000 }, { "open": 1.13910725, "high": 1.16910725, "low": 1.12446425, "close": 1.14178575, "volume": 1096810400, "datetime": 1104818400000 }, { "open": 1.1510715, "high": 1.1651785, "low": 1.14375, "close": 1.15178575, "volume": 680433600, "datetime": 1104904800000 }, { "open": 1.1548215, "high": 1.15910725, "low": 1.13089275, "close": 1.1526785, "volume": 705555200, "datetime": 1104991200000 }, { "open": 1.16071425, "high": 1.24339275, "low": 1.15625, "close": 1.23660725, "volume": 2227450400, "datetime": 1105077600000 }, { "open": 1.24696425, "high": 1.2625, "low": 1.21214275, "close": 1.2314285, "volume": 1725309600, "datetime": 1105336800000 }, { "open": 1.21875, "high": 1.2348215, "low": 1.14535725, "close": 1.15285725, "volume": 2611627200, "datetime": 1105423200000 }, { "open": 1.16875, "high": 1.17678575, "low": 1.13035725, "close": 1.1689285, "volume": 1919702400, "datetime": 1105509600000 }, { "open": 1.31625, "high": 1.3289285, "low": 1.2451785, "close": 1.2464285, "volume": 3164716800, "datetime": 1105596000000 }, { "open": 1.25446425, "high": 1.28071425, "low": 1.23553575, "close": 1.2535715, "volume": 1770742400, "datetime": 1105682400000 }, { "open": 1.2473215, "high": 1.2625, "low": 1.2098215, "close": 1.26160725, "volume": 1006460000, "datetime": 1106028000000 }, { "open": 1.25875, "high": 1.2760715, "low": 1.24553575, "close": 1.24785725, "volume": 751895200, "datetime": 1106114400000 }, { "open": 1.24375, "high": 1.2726785, "low": 1.24053575, "close": 1.25821425, "volume": 914922400, "datetime": 1106200800000 }, { "open": 1.27339275, "high": 1.2785715, "low": 1.25, "close": 1.25875, "volume": 911332800, "datetime": 1106287200000 }, { "open": 1.2675, "high": 1.28178575, "low": 1.2598215, "close": 1.2635715, "volume": 841629600, "datetime": 1106546400000 }, { "open": 1.27446425, "high": 1.30071425, "low": 1.26678575, "close": 1.28660725, "volume": 969231200, "datetime": 1106632800000 }, { "open": 1.2975, "high": 1.29910725, "low": 1.27178575, "close": 1.2901785, "volume": 739496800, "datetime": 1106719200000 }, { "open": 1.2885715, "high": 1.30214275, "low": 1.2776785, "close": 1.29714275, "volume": 496227200, "datetime": 1106805600000 }, { "open": 1.29678575, "high": 1.3210715, "low": 1.2935715, "close": 1.3210715, "volume": 801612000, "datetime": 1106892000000 }, { "open": 1.33178575, "high": 1.39089275, "low": 1.33053575, "close": 1.37321425, "volume": 1681097600, "datetime": 1107151200000 }, { "open": 1.37589275, "high": 1.38875, "low": 1.3675, "close": 1.38446425, "volume": 678395200, "datetime": 1107237600000 }, { "open": 1.39196425, "high": 1.42696425, "low": 1.3873215, "close": 1.42196425, "volume": 1020062400, "datetime": 1107324000000 }, { "open": 1.4125, "high": 1.41839275, "low": 1.38089275, "close": 1.38946425, "volume": 731651200, "datetime": 1107410400000 }, { "open": 1.39053575, "high": 1.40946425, "low": 1.38446425, "close": 1.40785725, "volume": 563556000, "datetime": 1107496800000 }, { "open": 1.40946425, "high": 1.41696425, "low": 1.3839285, "close": 1.40964275, "volume": 524456800, "datetime": 1107756000000 }, { "open": 1.41196425, "high": 1.45321425, "low": 1.40696425, "close": 1.44464275, "volume": 890019200, "datetime": 1107842400000 }, { "open": 1.44714275, "high": 1.46410725, "low": 1.39464275, "close": 1.4060715, "volume": 1191456000, "datetime": 1107928800000 }, { "open": 1.40571425, "high": 1.41571425, "low": 1.3689285, "close": 1.39928575, "volume": 1093019200, "datetime": 1108015200000 }, { "open": 1.4260715, "high": 1.46, "low": 1.40964275, "close": 1.4501785, "volume": 1201054400, "datetime": 1108101600000 }, { "open": 1.4773215, "high": 1.51410725, "low": 1.4651785, "close": 1.51125, "volume": 1271463200, "datetime": 1108360800000 }, { "open": 1.5475, "high": 1.59071425, "low": 1.53571425, "close": 1.57875, "volume": 2312217600, "datetime": 1108447200000 }, { "open": 1.57410725, "high": 1.61071425, "low": 1.5598215, "close": 1.60946425, "volume": 1639243200, "datetime": 1108533600000 }, { "open": 1.61875, "high": 1.62285725, "low": 1.56160725, "close": 1.56803575, "volume": 1518473600, "datetime": 1108620000000 }, { "open": 1.56678575, "high": 1.5689285, "low": 1.5401785, "close": 1.5501785, "volume": 1163254400, "datetime": 1108706400000 }, { "open": 1.5410715, "high": 1.57678575, "low": 1.52303575, "close": 1.52303575, "volume": 1219293600, "datetime": 1109052000000 }, { "open": 1.5485715, "high": 1.57946425, "low": 1.5276785, "close": 1.57553575, "volume": 1345181600, "datetime": 1109138400000 }, { "open": 1.58, "high": 1.5948215, "low": 1.56660725, "close": 1.58803575, "volume": 1519028000, "datetime": 1109224800000 }, { "open": 1.60035725, "high": 1.60553575, "low": 1.5748215, "close": 1.58910725, "volume": 915510400, "datetime": 1109311200000 }, { "open": 1.59571425, "high": 1.61214275, "low": 1.57, "close": 1.60214275, "volume": 651610400, "datetime": 1109570400000 }, { "open": 1.60678575, "high": 1.6110715, "low": 1.57714275, "close": 1.58928575, "volume": 468188000, "datetime": 1109656800000 }, { "open": 1.58035725, "high": 1.60321425, "low": 1.57428575, "close": 1.57571425, "volume": 458161200, "datetime": 1109743200000 }, { "open": 1.58464275, "high": 1.5860715, "low": 1.47214275, "close": 1.4925, "volume": 1411653600, "datetime": 1109829600000 }, { "open": 1.52714275, "high": 1.5360715, "low": 1.49464275, "close": 1.5289285, "volume": 756618800, "datetime": 1109916000000 }, { "open": 1.5285715, "high": 1.54464275, "low": 1.5125, "close": 1.52678575, "volume": 450632000, "datetime": 1110175200000 }, { "open": 1.4964285, "high": 1.50571425, "low": 1.43214275, "close": 1.4475, "volume": 1021451200, "datetime": 1110261600000 }, { "open": 1.41571425, "high": 1.4385715, "low": 1.38678575, "close": 1.40535725, "volume": 1322465200, "datetime": 1110348000000 }, { "open": 1.41178575, "high": 1.43785725, "low": 1.3964285, "close": 1.4225, "volume": 777109200, "datetime": 1110434400000 }, { "open": 1.4360715, "high": 1.44964275, "low": 1.4214285, "close": 1.43821425, "volume": 632830800, "datetime": 1110520800000 }, { "open": 1.44714275, "high": 1.45678575, "low": 1.4114285, "close": 1.44, "volume": 605385200, "datetime": 1110780000000 }, { "open": 1.4514285, "high": 1.46928575, "low": 1.4375, "close": 1.46285725, "volume": 508608800, "datetime": 1110866400000 }, { "open": 1.47178575, "high": 1.5110715, "low": 1.4564285, "close": 1.47071425, "volume": 697813200, "datetime": 1110952800000 }, { "open": 1.48321425, "high": 1.5314285, "low": 1.47571425, "close": 1.5089285, "volume": 801920000, "datetime": 1111039200000 }, { "open": 1.5475, "high": 1.5514285, "low": 1.51785725, "close": 1.53428575, "volume": 940150400, "datetime": 1111125600000 }, { "open": 1.5460715, "high": 1.57035725, "low": 1.53071425, "close": 1.56071425, "volume": 541128000, "datetime": 1111384800000 }, { "open": 1.5610715, "high": 1.57, "low": 1.52428575, "close": 1.52964275, "volume": 551415200, "datetime": 1111471200000 }, { "open": 1.5160715, "high": 1.55, "low": 1.50071425, "close": 1.51964275, "volume": 609823200, "datetime": 1111557600000 }, { "open": 1.5325, "high": 1.53571425, "low": 1.51785725, "close": 1.51785725, "volume": 352704800, "datetime": 1111644000000 }, { "open": 1.52678575, "high": 1.53428575, "low": 1.51678575, "close": 1.5189285, "volume": 275410800, "datetime": 1111989600000 }, { "open": 1.52, "high": 1.52964275, "low": 1.48214275, "close": 1.4910715, "volume": 461356000, "datetime": 1112076000000 }, { "open": 1.5025, "high": 1.5285715, "low": 1.4935715, "close": 1.5285715, "volume": 394959600, "datetime": 1112162400000 }, { "open": 1.5160715, "high": 1.5185715, "low": 1.48535725, "close": 1.48821425, "volume": 636134800, "datetime": 1112248800000 }, { "open": 1.50321425, "high": 1.5064285, "low": 1.4489285, "close": 1.46035725, "volume": 641284000, "datetime": 1112335200000 }, { "open": 1.4639285, "high": 1.47535725, "low": 1.43428575, "close": 1.4675, "volume": 580014400, "datetime": 1112590800000 }, { "open": 1.47214275, "high": 1.5085715, "low": 1.4675, "close": 1.4960715, "volume": 556239600, "datetime": 1112677200000 }, { "open": 1.51428575, "high": 1.5289285, "low": 1.50535725, "close": 1.51178575, "volume": 414825600, "datetime": 1112763600000 }, { "open": 1.51178575, "high": 1.5625, "low": 1.5089285, "close": 1.55571425, "volume": 506987600, "datetime": 1112850000000 }, { "open": 1.56071425, "high": 1.5875, "low": 1.555, "close": 1.56214275, "volume": 649950000, "datetime": 1112936400000 }, { "open": 1.57678575, "high": 1.58035725, "low": 1.49678575, "close": 1.49714275, "volume": 821662800, "datetime": 1113195600000 }, { "open": 1.5175, "high": 1.5425, "low": 1.50035725, "close": 1.5235715, "volume": 981061200, "datetime": 1113282000000 }, { "open": 1.5339285, "high": 1.53535725, "low": 1.4425, "close": 1.46571425, "volume": 1371946800, "datetime": 1113368400000 }, { "open": 1.3860715, "high": 1.41285725, "low": 1.31571425, "close": 1.33071425, "volume": 2753192520, "datetime": 1113454800000 }, { "open": 1.30785725, "high": 1.33035725, "low": 1.26, "close": 1.2625, "volume": 1728087200, "datetime": 1113541200000 }, { "open": 1.25, "high": 1.2964285, "low": 1.21428575, "close": 1.27214275, "volume": 1327177600, "datetime": 1113800400000 }, { "open": 1.30714275, "high": 1.33714275, "low": 1.2810715, "close": 1.32464275, "volume": 1081642800, "datetime": 1113886800000 }, { "open": 1.345, "high": 1.34785725, "low": 1.26571425, "close": 1.26821425, "volume": 945131600, "datetime": 1113973200000 }, { "open": 1.3, "high": 1.3289285, "low": 1.28214275, "close": 1.32785725, "volume": 759592400, "datetime": 1114059600000 }, { "open": 1.31571425, "high": 1.3214285, "low": 1.2464285, "close": 1.26785725, "volume": 839129200, "datetime": 1114146000000 }, { "open": 1.30321425, "high": 1.32214275, "low": 1.28964275, "close": 1.32071425, "volume": 746460400, "datetime": 1114405200000 }, { "open": 1.3135715, "high": 1.33964275, "low": 1.29, "close": 1.2925, "volume": 810507600, "datetime": 1114491600000 }, { "open": 1.28178575, "high": 1.2985715, "low": 1.26821425, "close": 1.2839285, "volume": 613888800, "datetime": 1114578000000 }, { "open": 1.2960715, "high": 1.29785725, "low": 1.2585715, "close": 1.26928575, "volume": 575106000, "datetime": 1114664400000 }, { "open": 1.2910715, "high": 1.2939285, "low": 1.25785725, "close": 1.28785725, "volume": 671630400, "datetime": 1114750800000 }, { "open": 1.29321425, "high": 1.3089285, "low": 1.2864285, "close": 1.3010715, "volume": 465920000, "datetime": 1115010000000 }, { "open": 1.3, "high": 1.31214275, "low": 1.28678575, "close": 1.29321425, "volume": 496739600, "datetime": 1115096400000 }, { "open": 1.28964275, "high": 1.3285715, "low": 1.28928575, "close": 1.32678575, "volume": 448176400, "datetime": 1115182800000 }, { "open": 1.33035725, "high": 1.3310715, "low": 1.3025, "close": 1.31, "volume": 387366000, "datetime": 1115269200000 }, { "open": 1.3175, "high": 1.33321425, "low": 1.3139285, "close": 1.33, "volume": 326247600, "datetime": 1115355600000 }, { "open": 1.3314285, "high": 1.3375, "low": 1.3125, "close": 1.32035725, "volume": 355695200, "datetime": 1115614800000 }, { "open": 1.3125, "high": 1.33035725, "low": 1.2975, "close": 1.30071425, "volume": 440263600, "datetime": 1115701200000 }, { "open": 1.25714275, "high": 1.2739285, "low": 1.1825, "close": 1.27178575, "volume": 2041981320, "datetime": 1115787600000 }, { "open": 1.265, "high": 1.2710715, "low": 1.21428575, "close": 1.2189285, "volume": 970242000, "datetime": 1115874000000 }, { "open": 1.2214285, "high": 1.25821425, "low": 1.21678575, "close": 1.24178575, "volume": 702713200, "datetime": 1115960400000 }, { "open": 1.23428575, "high": 1.275, "low": 1.23321425, "close": 1.26964275, "volume": 474294800, "datetime": 1116219600000 }, { "open": 1.255, "high": 1.2664285, "low": 1.2335715, "close": 1.26285725, "volume": 588344400, "datetime": 1116306000000 }, { "open": 1.2660715, "high": 1.3414285, "low": 1.24964275, "close": 1.28, "volume": 636722800, "datetime": 1116392400000 }, { "open": 1.27785725, "high": 1.34571425, "low": 1.27785725, "close": 1.3410715, "volume": 793161600, "datetime": 1116478800000 }, { "open": 1.33035725, "high": 1.34464275, "low": 1.32821425, "close": 1.3410715, "volume": 452650800, "datetime": 1116565200000 }, { "open": 1.35178575, "high": 1.425, "low": 1.35178575, "close": 1.42, "volume": 1042574400, "datetime": 1116824400000 }, { "open": 1.4089285, "high": 1.42821425, "low": 1.3939285, "close": 1.41785725, "volume": 593460000, "datetime": 1116910800000 }, { "open": 1.41071425, "high": 1.42678575, "low": 1.40428575, "close": 1.42071425, "volume": 396006800, "datetime": 1116997200000 }, { "open": 1.4264285, "high": 1.46214275, "low": 1.4264285, "close": 1.455, "volume": 525520800, "datetime": 1117083600000 }, { "open": 1.4514285, "high": 1.45678575, "low": 1.4289285, "close": 1.4485715, "volume": 316008000, "datetime": 1117170000000 }, { "open": 1.45214275, "high": 1.455, "low": 1.4135715, "close": 1.42, "volume": 404205200, "datetime": 1117515600000 }, { "open": 1.42464275, "high": 1.45571425, "low": 1.4235715, "close": 1.43928575, "volume": 453812800, "datetime": 1117602000000 }, { "open": 1.43035725, "high": 1.44, "low": 1.41428575, "close": 1.43, "volume": 373973600, "datetime": 1117688400000 }, { "open": 1.36285725, "high": 1.37785725, "low": 1.3489285, "close": 1.36571425, "volume": 956869200, "datetime": 1117774800000 }, { "open": 1.3689285, "high": 1.37964275, "low": 1.3414285, "close": 1.35428575, "volume": 811966400, "datetime": 1118034000000 }, { "open": 1.34285725, "high": 1.3475, "low": 1.30178575, "close": 1.305, "volume": 745264800, "datetime": 1118120400000 }, { "open": 1.30821425, "high": 1.33035725, "low": 1.3060715, "close": 1.3185715, "volume": 404006400, "datetime": 1118206800000 }, { "open": 1.3214285, "high": 1.355, "low": 1.315, "close": 1.34464275, "volume": 390255600, "datetime": 1118293200000 }, { "open": 1.33571425, "high": 1.33571425, "low": 1.2685715, "close": 1.2789285, "volume": 678932800, "datetime": 1118379600000 }, { "open": 1.28178575, "high": 1.3075, "low": 1.27928575, "close": 1.28214275, "volume": 435772400, "datetime": 1118638800000 }, { "open": 1.28285725, "high": 1.2910715, "low": 1.27678575, "close": 1.28571425, "volume": 347846800, "datetime": 1118725200000 }, { "open": 1.31678575, "high": 1.33214275, "low": 1.2964285, "close": 1.3260715, "volume": 563343200, "datetime": 1118811600000 }, { "open": 1.32821425, "high": 1.36, "low": 1.315, "close": 1.3564285, "volume": 547674400, "datetime": 1118898000000 }, { "open": 1.3739285, "high": 1.3764285, "low": 1.3510715, "close": 1.36821425, "volume": 596125600, "datetime": 1118984400000 }, { "open": 1.35178575, "high": 1.36035725, "low": 1.3375, "close": 1.34321425, "volume": 323716400, "datetime": 1119243600000 }, { "open": 1.34714275, "high": 1.3639285, "low": 1.335, "close": 1.35214275, "volume": 370526800, "datetime": 1119330000000 }, { "open": 1.3664285, "high": 1.3785715, "low": 1.36214275, "close": 1.37678575, "volume": 424925200, "datetime": 1119416400000 }, { "open": 1.38678575, "high": 1.42071425, "low": 1.38035725, "close": 1.3889285, "volume": 674254000, "datetime": 1119502800000 }, { "open": 1.3960715, "high": 1.39714275, "low": 1.34571425, "close": 1.3485715, "volume": 410709600, "datetime": 1119589200000 }, { "open": 1.31571425, "high": 1.36071425, "low": 1.31, "close": 1.325, "volume": 600171600, "datetime": 1119848400000 }, { "open": 1.3389285, "high": 1.3425, "low": 1.3275, "close": 1.3325, "volume": 350299600, "datetime": 1119934800000 }, { "open": 1.32964275, "high": 1.33178575, "low": 1.29, "close": 1.2989285, "volume": 448358400, "datetime": 1120021200000 }, { "open": 1.3075, "high": 1.32714275, "low": 1.29678575, "close": 1.31464275, "volume": 418390000, "datetime": 1120107600000 }, { "open": 1.31535725, "high": 1.32035725, "low": 1.2960715, "close": 1.3035715, "volume": 250000800, "datetime": 1120194000000 }, { "open": 1.30535725, "high": 1.3625, "low": 1.3035715, "close": 1.3564285, "volume": 454269200, "datetime": 1120539600000 }, { "open": 1.34678575, "high": 1.36285725, "low": 1.3285715, "close": 1.33535725, "volume": 394626400, "datetime": 1120626000000 }, { "open": 1.31464275, "high": 1.3485715, "low": 1.31428575, "close": 1.3439285, "volume": 383723200, "datetime": 1120712400000 }, { "open": 1.3525, "high": 1.36714275, "low": 1.33821425, "close": 1.3660715, "volume": 290735200, "datetime": 1120798800000 }, { "open": 1.37035725, "high": 1.38035725, "low": 1.34928575, "close": 1.36071425, "volume": 388788400, "datetime": 1121058000000 }, { "open": 1.36535725, "high": 1.3714285, "low": 1.3539285, "close": 1.36571425, "volume": 387038400, "datetime": 1121144400000 }, { "open": 1.3675, "high": 1.375, "low": 1.3535715, "close": 1.36964275, "volume": 684835200, "datetime": 1121230800000 }, { "open": 1.45678575, "high": 1.50035725, "low": 1.43678575, "close": 1.45535725, "volume": 2096060280, "datetime": 1121317200000 }, { "open": 1.46321425, "high": 1.48464275, "low": 1.445, "close": 1.4839285, "volume": 687682800, "datetime": 1121403600000 }, { "open": 1.4789285, "high": 1.5035715, "low": 1.4775, "close": 1.48178575, "volume": 586297600, "datetime": 1121662800000 }, { "open": 1.48285725, "high": 1.5439285, "low": 1.46678575, "close": 1.5425, "volume": 671062000, "datetime": 1121749200000 }, { "open": 1.53071425, "high": 1.56428575, "low": 1.52321425, "close": 1.55821425, "volume": 453395600, "datetime": 1121835600000 }, { "open": 1.56071425, "high": 1.57285725, "low": 1.53214275, "close": 1.5460715, "volume": 404264000, "datetime": 1121922000000 }, { "open": 1.5514285, "high": 1.5714285, "low": 1.54964275, "close": 1.5714285, "volume": 301106400, "datetime": 1122008400000 }, { "open": 1.5710715, "high": 1.5814285, "low": 1.56178575, "close": 1.56464275, "volume": 294627200, "datetime": 1122267600000 }, { "open": 1.57178575, "high": 1.57535725, "low": 1.5485715, "close": 1.55821425, "volume": 268592800, "datetime": 1122354000000 }, { "open": 1.56535725, "high": 1.5739285, "low": 1.5239285, "close": 1.5710715, "volume": 283749200, "datetime": 1122440400000 }, { "open": 1.5660715, "high": 1.5714285, "low": 1.5464285, "close": 1.56428575, "volume": 251311200, "datetime": 1122526800000 }, { "open": 1.55571425, "high": 1.585, "low": 1.50928575, "close": 1.52321425, "volume": 562080400, "datetime": 1122613200000 }, { "open": 1.52035725, "high": 1.5385715, "low": 1.50285725, "close": 1.52678575, "volume": 314249600, "datetime": 1122872400000 }, { "open": 1.53178575, "high": 1.5535715, "low": 1.52178575, "close": 1.5425, "volume": 296875600, "datetime": 1122958800000 }, { "open": 1.5425, "high": 1.54678575, "low": 1.5275, "close": 1.5435715, "volume": 258322400, "datetime": 1123045200000 }, { "open": 1.53178575, "high": 1.53571425, "low": 1.51035725, "close": 1.52535725, "volume": 269304000, "datetime": 1123131600000 }, { "open": 1.5175, "high": 1.5485715, "low": 1.50071425, "close": 1.53535725, "volume": 241931200, "datetime": 1123218000000 }, { "open": 1.53571425, "high": 1.54464275, "low": 1.52178575, "close": 1.52321425, "volume": 176383200, "datetime": 1123477200000 }, { "open": 1.53321425, "high": 1.5675, "low": 1.5325, "close": 1.565, "volume": 380839200, "datetime": 1123563600000 }, { "open": 1.5714285, "high": 1.58535725, "low": 1.54678575, "close": 1.54928575, "volume": 360945200, "datetime": 1123650000000 }, { "open": 1.54964275, "high": 1.57571425, "low": 1.54464275, "close": 1.5714285, "volume": 271983600, "datetime": 1123736400000 }, { "open": 1.55214275, "high": 1.65071425, "low": 1.5485715, "close": 1.6464285, "volume": 916036800, "datetime": 1123822800000 }, { "open": 1.66, "high": 1.7260715, "low": 1.6589285, "close": 1.70285725, "volume": 1086727600, "datetime": 1124082000000 }, { "open": 1.6925, "high": 1.6964285, "low": 1.65035725, "close": 1.65178575, "volume": 537622400, "datetime": 1124168400000 }, { "open": 1.65714275, "high": 1.69428575, "low": 1.6560715, "close": 1.6839285, "volume": 499724400, "datetime": 1124254800000 }, { "open": 1.67535725, "high": 1.6785715, "low": 1.6339285, "close": 1.6535715, "volume": 442559600, "datetime": 1124341200000 }, { "open": 1.65285725, "high": 1.66785725, "low": 1.63464275, "close": 1.63678575, "volume": 376569200, "datetime": 1124427600000 }, { "open": 1.64821425, "high": 1.66964275, "low": 1.6164285, "close": 1.63821425, "volume": 387732800, "datetime": 1124686800000 }, { "open": 1.6375, "high": 1.6464285, "low": 1.6185715, "close": 1.6335715, "volume": 295604400, "datetime": 1124773200000 }, { "open": 1.6285715, "high": 1.68285725, "low": 1.62821425, "close": 1.63464275, "volume": 572070800, "datetime": 1124859600000 }, { "open": 1.64714275, "high": 1.66035725, "low": 1.6360715, "close": 1.645, "volume": 276253600, "datetime": 1124946000000 }, { "open": 1.64714275, "high": 1.655, "low": 1.62, "close": 1.6335715, "volume": 261058000, "datetime": 1125032400000 }, { "open": 1.61678575, "high": 1.6439285, "low": 1.6164285, "close": 1.63714275, "volume": 256295200, "datetime": 1125291600000 }, { "open": 1.6425, "high": 1.6710715, "low": 1.64, "close": 1.66321425, "volume": 518761600, "datetime": 1125378000000 }, { "open": 1.6735715, "high": 1.67964275, "low": 1.6525, "close": 1.67464275, "volume": 402956400, "datetime": 1125464400000 }, { "open": 1.6785715, "high": 1.68464275, "low": 1.6460715, "close": 1.65214275, "volume": 356367200, "datetime": 1125550800000 }, { "open": 1.6535715, "high": 1.6714285, "low": 1.64714275, "close": 1.65071425, "volume": 222378800, "datetime": 1125637200000 }, { "open": 1.66785725, "high": 1.74571425, "low": 1.6625, "close": 1.74285725, "volume": 818619200, "datetime": 1125982800000 }, { "open": 1.75178575, "high": 1.76428575, "low": 1.7114285, "close": 1.7385715, "volume": 963074000, "datetime": 1126069200000 }, { "open": 1.7625, "high": 1.79, "low": 1.755, "close": 1.77785725, "volume": 702640400, "datetime": 1126155600000 }, { "open": 1.78821425, "high": 1.8339285, "low": 1.77821425, "close": 1.8325, "volume": 615641600, "datetime": 1126242000000 }, { "open": 1.825, "high": 1.8439285, "low": 1.8064285, "close": 1.83571425, "volume": 452796400, "datetime": 1126501200000 }, { "open": 1.82214275, "high": 1.83178575, "low": 1.79714275, "close": 1.815, "volume": 492884000, "datetime": 1126587600000 }, { "open": 1.8235715, "high": 1.82821425, "low": 1.7664285, "close": 1.77178575, "volume": 474426400, "datetime": 1126674000000 }, { "open": 1.78571425, "high": 1.79214275, "low": 1.76178575, "close": 1.7810715, "volume": 415156000, "datetime": 1126760400000 }, { "open": 1.7939285, "high": 1.8289285, "low": 1.7839285, "close": 1.8289285, "volume": 591004400, "datetime": 1126846800000 }, { "open": 1.82321425, "high": 1.8889285, "low": 1.82321425, "close": 1.88, "volume": 783731200, "datetime": 1127106000000 }, { "open": 1.8925, "high": 1.92178575, "low": 1.89, "close": 1.89964275, "volume": 819828800, "datetime": 1127192400000 }, { "open": 1.8914285, "high": 1.89464275, "low": 1.85214275, "close": 1.8610715, "volume": 434747600, "datetime": 1127278800000 }, { "open": 1.85285725, "high": 1.8739285, "low": 1.83285725, "close": 1.8535715, "volume": 463727600, "datetime": 1127365200000 }, { "open": 1.86071425, "high": 1.91071425, "low": 1.8514285, "close": 1.9, "volume": 558457200, "datetime": 1127451600000 }, { "open": 1.92964275, "high": 1.9485715, "low": 1.90428575, "close": 1.92285725, "volume": 546562800, "datetime": 1127710800000 }, { "open": 1.92571425, "high": 1.93714275, "low": 1.90821425, "close": 1.9085715, "volume": 341703600, "datetime": 1127797200000 }, { "open": 1.89535725, "high": 1.89678575, "low": 1.80678575, "close": 1.82428575, "volume": 1125544000, "datetime": 1127883600000 }, { "open": 1.82964275, "high": 1.87821425, "low": 1.81464275, "close": 1.86928575, "volume": 636846000, "datetime": 1127970000000 }, { "open": 1.8689285, "high": 1.9160715, "low": 1.85285725, "close": 1.91464275, "volume": 531633200, "datetime": 1128056400000 }, { "open": 1.93428575, "high": 1.94785725, "low": 1.91714275, "close": 1.94428575, "volume": 507553200, "datetime": 1128315600000 }, { "open": 1.9625, "high": 1.97678575, "low": 1.91571425, "close": 1.91964275, "volume": 539459200, "datetime": 1128402000000 }, { "open": 1.94035725, "high": 1.9414285, "low": 1.8839285, "close": 1.885, "volume": 610769600, "datetime": 1128488400000 }, { "open": 1.9, "high": 1.91035725, "low": 1.81678575, "close": 1.8464285, "volume": 757537200, "datetime": 1128574800000 }, { "open": 1.84714275, "high": 1.85464275, "low": 1.80535725, "close": 1.83214275, "volume": 677882800, "datetime": 1128661200000 }, { "open": 1.8485715, "high": 1.8539285, "low": 1.79571425, "close": 1.7989285, "volume": 507505600, "datetime": 1128920400000 }, { "open": 1.82964275, "high": 1.8525, "low": 1.8, "close": 1.8425, "volume": 1225884800, "datetime": 1129006800000 }, { "open": 1.7375, "high": 1.7964285, "low": 1.70964275, "close": 1.7589285, "volume": 2697486400, "datetime": 1129093200000 }, { "open": 1.76571425, "high": 1.92678575, "low": 1.75964275, "close": 1.91928575, "volume": 1865575600, "datetime": 1129179600000 }, { "open": 1.92964275, "high": 1.9410715, "low": 1.88535725, "close": 1.9285715, "volume": 1035552000, "datetime": 1129266000000 }, { "open": 1.92785725, "high": 1.93678575, "low": 1.8814285, "close": 1.9085715, "volume": 616834400, "datetime": 1129525200000 }, { "open": 1.90178575, "high": 1.92678575, "low": 1.86428575, "close": 1.86464275, "volume": 609588000, "datetime": 1129611600000 }, { "open": 1.85964275, "high": 1.96285725, "low": 1.8289285, "close": 1.96214275, "volume": 1008683200, "datetime": 1129698000000 }, { "open": 1.94535725, "high": 2.01785725, "low": 1.9410715, "close": 2.005, "volume": 1357762000, "datetime": 1129784400000 }, { "open": 2.03, "high": 2.035, "low": 1.97714275, "close": 1.98785725, "volume": 796726000, "datetime": 1129870800000 }, { "open": 1.97321425, "high": 2.02821425, "low": 1.9675, "close": 2.02821425, "volume": 609753200, "datetime": 1130130000000 }, { "open": 2.01428575, "high": 2.03035725, "low": 1.9889285, "close": 2.0035715, "volume": 465127600, "datetime": 1130216400000 }, { "open": 2.01, "high": 2.05571425, "low": 1.99714275, "close": 2.03678575, "volume": 631593200, "datetime": 1130302800000 }, { "open": 2.03535725, "high": 2.0360715, "low": 1.9789285, "close": 1.9789285, "volume": 411541200, "datetime": 1130389200000 }, { "open": 2.0014285, "high": 2.01535725, "low": 1.93464275, "close": 1.94535725, "volume": 769787200, "datetime": 1130475600000 }, { "open": 1.9714285, "high": 2.07071425, "low": 1.95535725, "close": 2.05678575, "volume": 940844800, "datetime": 1130738400000 }, { "open": 2.04428575, "high": 2.0764285, "low": 2.0310715, "close": 2.0535715, "volume": 749686000, "datetime": 1130824800000 }, { "open": 2.0614285, "high": 2.14285725, "low": 2.05714275, "close": 2.1410715, "volume": 857060400, "datetime": 1130911200000 }, { "open": 2.15214275, "high": 2.22571425, "low": 2.14535725, "close": 2.2089285, "volume": 884382800, "datetime": 1130997600000 }, { "open": 2.15535725, "high": 2.18714275, "low": 2.12928575, "close": 2.1839285, "volume": 878035200, "datetime": 1131084000000 }, { "open": 2.17321425, "high": 2.2025, "low": 2.14785725, "close": 2.1510715, "volume": 638831200, "datetime": 1131343200000 }, { "open": 2.1410715, "high": 2.1564285, "low": 2.11071425, "close": 2.13928575, "volume": 473765600, "datetime": 1131429600000 }, { "open": 2.14285725, "high": 2.1860715, "low": 2.14285725, "close": 2.14678575, "volume": 552930000, "datetime": 1131516000000 }, { "open": 2.16571425, "high": 2.18571425, "low": 2.1075, "close": 2.185, "volume": 665344400, "datetime": 1131602400000 }, { "open": 2.19785725, "high": 2.21821425, "low": 2.19071425, "close": 2.19785725, "volume": 425448800, "datetime": 1131688800000 }, { "open": 2.19785725, "high": 2.2135715, "low": 2.17535725, "close": 2.19464275, "volume": 369933200, "datetime": 1131948000000 }, { "open": 2.2, "high": 2.25285725, "low": 2.195, "close": 2.22428575, "volume": 536841200, "datetime": 1132034400000 }, { "open": 2.25535725, "high": 2.3235715, "low": 2.25321425, "close": 2.31964275, "volume": 784515200, "datetime": 1132120800000 }, { "open": 2.3425, "high": 2.35285725, "low": 2.29464275, "close": 2.30428575, "volume": 676205600, "datetime": 1132207200000 }, { "open": 2.3325, "high": 2.33678575, "low": 2.2989285, "close": 2.30571425, "volume": 524963600, "datetime": 1132293600000 }, { "open": 2.315, "high": 2.32821425, "low": 2.27571425, "close": 2.32, "volume": 511711200, "datetime": 1132552800000 }, { "open": 2.31571425, "high": 2.38428575, "low": 2.30428575, "close": 2.37571425, "volume": 540282400, "datetime": 1132639200000 }, { "open": 2.3885715, "high": 2.42785725, "low": 2.38178575, "close": 2.39678575, "volume": 485853200, "datetime": 1132725600000 }, { "open": 2.4164285, "high": 2.4835715, "low": 2.41071425, "close": 2.4764285, "volume": 395012800, "datetime": 1132898400000 }, { "open": 2.52571425, "high": 2.53821425, "low": 2.46678575, "close": 2.48785725, "volume": 1018519600, "datetime": 1133157600000 }, { "open": 2.49964275, "high": 2.51071425, "low": 2.40535725, "close": 2.43214275, "volume": 891433200, "datetime": 1133244000000 }, { "open": 2.4439285, "high": 2.4589285, "low": 2.4114285, "close": 2.42214275, "volume": 595674800, "datetime": 1133330400000 }, { "open": 2.4625, "high": 2.56178575, "low": 2.4575, "close": 2.55714275, "volume": 812893200, "datetime": 1133416800000 }, { "open": 2.5810715, "high": 2.59785725, "low": 2.525, "close": 2.5939285, "volume": 895762000, "datetime": 1133503200000 }, { "open": 2.56964275, "high": 2.59035725, "low": 2.55321425, "close": 2.565, "volume": 583671200, "datetime": 1133762400000 }, { "open": 2.64035725, "high": 2.6725, "low": 2.61964275, "close": 2.64464275, "volume": 857029600, "datetime": 1133848800000 }, { "open": 2.6510715, "high": 2.65928575, "low": 2.6114285, "close": 2.6410715, "volume": 679464800, "datetime": 1133935200000 }, { "open": 2.61428575, "high": 2.6489285, "low": 2.59285725, "close": 2.64571425, "volume": 790482000, "datetime": 1134021600000 }, { "open": 2.65035725, "high": 2.6639285, "low": 2.61964275, "close": 2.65464275, "volume": 555402400, "datetime": 1134108000000 }, { "open": 2.6739285, "high": 2.6910715, "low": 2.66285725, "close": 2.67535725, "volume": 524994400, "datetime": 1134367200000 }, { "open": 2.67321425, "high": 2.695, "low": 2.65035725, "close": 2.67785725, "volume": 493816400, "datetime": 1134453600000 }, { "open": 2.59035725, "high": 2.61785725, "low": 2.50964275, "close": 2.57178575, "volume": 1450716400, "datetime": 1134540000000 }, { "open": 2.59571425, "high": 2.60214275, "low": 2.54821425, "close": 2.57785725, "volume": 561162000, "datetime": 1134626400000 }, { "open": 2.5764285, "high": 2.58214275, "low": 2.53785725, "close": 2.53964275, "volume": 671171200, "datetime": 1134712800000 }, { "open": 2.53964275, "high": 2.59285725, "low": 2.53714275, "close": 2.54928575, "volume": 529295200, "datetime": 1134972000000 }, { "open": 2.55821425, "high": 2.585, "low": 2.54, "close": 2.57535725, "volume": 479108000, "datetime": 1135058400000 }, { "open": 2.59285725, "high": 2.6289285, "low": 2.59071425, "close": 2.625, "volume": 475736800, "datetime": 1135144800000 }, { "open": 2.63964275, "high": 2.66035725, "low": 2.6285715, "close": 2.6435715, "volume": 370610800, "datetime": 1135231200000 }, { "open": 2.6489285, "high": 2.65214275, "low": 2.61785725, "close": 2.61964275, "volume": 229857600, "datetime": 1135317600000 }, { "open": 2.64285725, "high": 2.685, "low": 2.6410715, "close": 2.6510715, "volume": 590590000, "datetime": 1135663200000 }, { "open": 2.65964275, "high": 2.67, "low": 2.6185715, "close": 2.6275, "volume": 398115200, "datetime": 1135749600000 }, { "open": 2.635, "high": 2.6364285, "low": 2.55071425, "close": 2.55178575, "volume": 490025200, "datetime": 1135836000000 }, { "open": 2.5325, "high": 2.58678575, "low": 2.51214275, "close": 2.5675, "volume": 624262800, "datetime": 1135922400000 }, { "open": 2.585, "high": 2.66964275, "low": 2.58035725, "close": 2.66964275, "volume": 807234400, "datetime": 1136268000000 }, { "open": 2.68321425, "high": 2.7135715, "low": 2.66071425, "close": 2.6775, "volume": 619603600, "datetime": 1136354400000 }, { "open": 2.6725, "high": 2.675, "low": 2.6339285, "close": 2.6564285, "volume": 449422400, "datetime": 1136440800000 }, { "open": 2.6875, "high": 2.73928575, "low": 2.6625, "close": 2.725, "volume": 704457600, "datetime": 1136527200000 }, { "open": 2.74035725, "high": 2.75714275, "low": 2.705, "close": 2.7160715, "volume": 675040800, "datetime": 1136786400000 }, { "open": 2.72321425, "high": 2.92464275, "low": 2.70821425, "close": 2.88785725, "volume": 2279869320, "datetime": 1136872800000 }, { "open": 2.99428575, "high": 3.0285715, "low": 2.94964275, "close": 2.9964285, "volume": 1493794400, "datetime": 1136959200000 }, { "open": 3.03464275, "high": 3.08571425, "low": 2.9864285, "close": 3.01035725, "volume": 1280809600, "datetime": 1137045600000 }, { "open": 3.03535725, "high": 3.07178575, "low": 3.0214285, "close": 3.05678575, "volume": 776305600, "datetime": 1137132000000 }, { "open": 3.06071425, "high": 3.085, "low": 2.99535725, "close": 3.02535725, "volume": 835623600, "datetime": 1137477600000 }, { "open": 2.96714275, "high": 3.00178575, "low": 2.92321425, "close": 2.9460715, "volume": 1200637200, "datetime": 1137564000000 }, { "open": 2.90178575, "high": 2.9164285, "low": 2.81214275, "close": 2.82285725, "volume": 1695848000, "datetime": 1137650400000 }, { "open": 2.8314285, "high": 2.8585715, "low": 2.70821425, "close": 2.7175, "volume": 1134758800, "datetime": 1137736800000 }, { "open": 2.71785725, "high": 2.8414285, "low": 2.71428575, "close": 2.7739285, "volume": 1059730000, "datetime": 1137996000000 }, { "open": 2.81285725, "high": 2.8364285, "low": 2.7060715, "close": 2.71571425, "volume": 1142254400, "datetime": 1138082400000 }, { "open": 2.7639285, "high": 2.76785725, "low": 2.6160715, "close": 2.65, "volume": 1275786400, "datetime": 1138168800000 }, { "open": 2.66178575, "high": 2.6939285, "low": 2.5689285, "close": 2.58321425, "volume": 1181387200, "datetime": 1138255200000 }, { "open": 2.60535725, "high": 2.6285715, "low": 2.53928575, "close": 2.5725, "volume": 953864800, "datetime": 1138341600000 }, { "open": 2.54178575, "high": 2.73571425, "low": 2.5310715, "close": 2.6785715, "volume": 1398401200, "datetime": 1138600800000 }, { "open": 2.6964285, "high": 2.7264285, "low": 2.6339285, "close": 2.69678575, "volume": 913542000, "datetime": 1138687200000 }, { "open": 2.67678575, "high": 2.73071425, "low": 2.66571425, "close": 2.6935715, "volume": 521186400, "datetime": 1138773600000 }, { "open": 2.68214275, "high": 2.6914285, "low": 2.57321425, "close": 2.575, "volume": 707322000, "datetime": 1138860000000 }, { "open": 2.58, "high": 2.59964275, "low": 2.53714275, "close": 2.5660715, "volume": 692123600, "datetime": 1138946400000 }, { "open": 2.57214275, "high": 2.58964275, "low": 2.3835715, "close": 2.4035715, "volume": 1651767600, "datetime": 1139205600000 }, { "open": 2.43821425, "high": 2.4814285, "low": 2.3814285, "close": 2.41428575, "volume": 1388830800, "datetime": 1139292000000 }, { "open": 2.4460715, "high": 2.46714275, "low": 2.35714275, "close": 2.4575, "volume": 953114400, "datetime": 1139378400000 }, { "open": 2.46785725, "high": 2.4725, "low": 2.30464275, "close": 2.31964275, "volume": 1149764000, "datetime": 1139464800000 }, { "open": 2.32785725, "high": 2.41678575, "low": 2.2464285, "close": 2.4039285, "volume": 1760477600, "datetime": 1139551200000 }, { "open": 2.37964275, "high": 2.3839285, "low": 2.3085715, "close": 2.3110715, "volume": 883498000, "datetime": 1139810400000 }, { "open": 2.325, "high": 2.43214275, "low": 2.3214285, "close": 2.41571425, "volume": 1160938800, "datetime": 1139896800000 }, { "open": 2.3985715, "high": 2.4864285, "low": 2.3839285, "close": 2.47214275, "volume": 1159771200, "datetime": 1139983200000 }, { "open": 2.49678575, "high": 2.5360715, "low": 2.4814285, "close": 2.52035725, "volume": 948175200, "datetime": 1140069600000 }, { "open": 2.51071425, "high": 2.53178575, "low": 2.4860715, "close": 2.51035725, "volume": 575999200, "datetime": 1140156000000 }, { "open": 2.5210715, "high": 2.5285715, "low": 2.45285725, "close": 2.46714275, "volume": 779606800, "datetime": 1140501600000 }, { "open": 2.46428575, "high": 2.55964275, "low": 2.4285715, "close": 2.54714275, "volume": 978238800, "datetime": 1140588000000 }, { "open": 2.5639285, "high": 2.60714275, "low": 2.5510715, "close": 2.5625, "volume": 856917600, "datetime": 1140674400000 }, { "open": 2.5764285, "high": 2.60321425, "low": 2.54285725, "close": 2.55214275, "volume": 534744000, "datetime": 1140760800000 }, { "open": 2.5710715, "high": 2.57571425, "low": 2.52321425, "close": 2.53535725, "volume": 791240800, "datetime": 1141020000000 }, { "open": 2.5564285, "high": 2.58571425, "low": 2.43214275, "close": 2.4460715, "volume": 1266980400, "datetime": 1141106400000 }, { "open": 2.4585715, "high": 2.48178575, "low": 2.42928575, "close": 2.46785725, "volume": 763817600, "datetime": 1141192800000 }, { "open": 2.4639285, "high": 2.49964275, "low": 2.4525, "close": 2.4860715, "volume": 625273600, "datetime": 1141279200000 }, { "open": 2.4785715, "high": 2.49678575, "low": 2.41178575, "close": 2.4185715, "volume": 737668400, "datetime": 1141365600000 }, { "open": 2.4175, "high": 2.4185715, "low": 2.31928575, "close": 2.3385715, "volume": 912665600, "datetime": 1141624800000 }, { "open": 2.3485715, "high": 2.38928575, "low": 2.32428575, "close": 2.36821425, "volume": 872877600, "datetime": 1141711200000 }, { "open": 2.3675, "high": 2.4, "low": 2.3339285, "close": 2.345, "volume": 653251200, "datetime": 1141797600000 }, { "open": 2.3564285, "high": 2.3739285, "low": 2.2789285, "close": 2.28321425, "volume": 799304800, "datetime": 1141884000000 }, { "open": 2.2875, "high": 2.30321425, "low": 2.23035725, "close": 2.25678575, "volume": 1043142800, "datetime": 1141970400000 }, { "open": 2.32321425, "high": 2.36714275, "low": 2.3139285, "close": 2.34571425, "volume": 861187600, "datetime": 1142229600000 }, { "open": 2.3489285, "high": 2.40428575, "low": 2.33928575, "close": 2.40428575, "volume": 642020400, "datetime": 1142316000000 }, { "open": 2.41821425, "high": 2.43, "low": 2.34, "close": 2.36535725, "volume": 891996000, "datetime": 1142402400000 }, { "open": 2.3875, "high": 2.38928575, "low": 2.2964285, "close": 2.29678575, "volume": 749638400, "datetime": 1142488800000 }, { "open": 2.3125, "high": 2.34071425, "low": 2.28964275, "close": 2.30928575, "volume": 812042000, "datetime": 1142575200000 }, { "open": 2.32928575, "high": 2.33785725, "low": 2.2810715, "close": 2.28535725, "volume": 605441200, "datetime": 1142834400000 }, { "open": 2.2960715, "high": 2.29785725, "low": 2.1925, "close": 2.2075, "volume": 1343767600, "datetime": 1142920800000 }, { "open": 2.22, "high": 2.2589285, "low": 2.18821425, "close": 2.2025, "volume": 1345895600, "datetime": 1143007200000 }, { "open": 2.20785725, "high": 2.21071425, "low": 2.1289285, "close": 2.1485715, "volume": 1427826400, "datetime": 1143093600000 }, { "open": 2.15178575, "high": 2.1764285, "low": 2.10821425, "close": 2.1414285, "volume": 1071980000, "datetime": 1143180000000 }, { "open": 2.15535725, "high": 2.19214275, "low": 2.1214285, "close": 2.12535725, "volume": 1108072000, "datetime": 1143439200000 }, { "open": 2.12964275, "high": 2.14785725, "low": 2.08035725, "close": 2.09678575, "volume": 1370322800, "datetime": 1143525600000 }, { "open": 2.11178575, "high": 2.23285725, "low": 2.05964275, "close": 2.2260715, "volume": 2346834120, "datetime": 1143612000000 }, { "open": 2.2435715, "high": 2.26071425, "low": 2.1975, "close": 2.2410715, "volume": 1390650800, "datetime": 1143698400000 }, { "open": 2.2589285, "high": 2.27178575, "low": 2.22285725, "close": 2.24, "volume": 815357200, "datetime": 1143784800000 }, { "open": 2.2739285, "high": 2.29, "low": 2.2360715, "close": 2.2375, "volume": 815791200, "datetime": 1144040400000 }, { "open": 2.21785725, "high": 2.22214275, "low": 2.18035725, "close": 2.18464275, "volume": 931924000, "datetime": 1144126800000 }, { "open": 2.3110715, "high": 2.40035725, "low": 2.2910715, "close": 2.40035725, "volume": 2233408800, "datetime": 1144213200000 }, { "open": 2.43928575, "high": 2.57321425, "low": 2.43571425, "close": 2.54428575, "volume": 2663768800, "datetime": 1144299600000 }, { "open": 2.53321425, "high": 2.54321425, "low": 2.44535725, "close": 2.4925, "volume": 1545238800, "datetime": 1144386000000 }, { "open": 2.51035725, "high": 2.53321425, "low": 2.44464275, "close": 2.4525, "volume": 903515200, "datetime": 1144645200000 }, { "open": 2.4639285, "high": 2.475, "low": 2.39535725, "close": 2.42821425, "volume": 939316000, "datetime": 1144731600000 }, { "open": 2.4289285, "high": 2.43464275, "low": 2.36785725, "close": 2.3825, "volume": 739894400, "datetime": 1144818000000 }, { "open": 2.36928575, "high": 2.4085715, "low": 2.35035725, "close": 2.3739285, "volume": 734678000, "datetime": 1144904400000 }, { "open": 2.37535725, "high": 2.38714275, "low": 2.29821425, "close": 2.31464275, "volume": 721938000, "datetime": 1145250000000 }, { "open": 2.32285725, "high": 2.3739285, "low": 2.3139285, "close": 2.365, "volume": 794844400, "datetime": 1145336400000 }, { "open": 2.3864285, "high": 2.39285725, "low": 2.33821425, "close": 2.34464275, "volume": 1086033200, "datetime": 1145422800000 }, { "open": 2.4825, "high": 2.5, "low": 2.36428575, "close": 2.41535725, "volume": 1666982800, "datetime": 1145509200000 }, { "open": 2.43535725, "high": 2.4514285, "low": 2.3739285, "close": 2.39428575, "volume": 788986800, "datetime": 1145595600000 }, { "open": 2.3875, "high": 2.39, "low": 2.33928575, "close": 2.34821425, "volume": 707028000, "datetime": 1145854800000 }, { "open": 2.35571425, "high": 2.37821425, "low": 2.3414285, "close": 2.36321425, "volume": 529062800, "datetime": 1145941200000 }, { "open": 2.38035725, "high": 2.4385715, "low": 2.3714285, "close": 2.4339285, "volume": 710886400, "datetime": 1146027600000 }, { "open": 2.4189285, "high": 2.495, "low": 2.40535725, "close": 2.47714275, "volume": 845947200, "datetime": 1146114000000 }, { "open": 2.47785725, "high": 2.5464285, "low": 2.4714285, "close": 2.5139285, "volume": 760037600, "datetime": 1146200400000 }, { "open": 2.5275, "high": 2.555, "low": 2.47, "close": 2.48571425, "volume": 750380400, "datetime": 1146459600000 }, { "open": 2.50535725, "high": 2.57071425, "low": 2.5039285, "close": 2.55785725, "volume": 771663200, "datetime": 1146546000000 }, { "open": 2.56535725, "high": 2.56964275, "low": 2.5064285, "close": 2.54071425, "volume": 686991200, "datetime": 1146632400000 }, { "open": 2.5435715, "high": 2.60321425, "low": 2.5164285, "close": 2.54035725, "volume": 860420400, "datetime": 1146718800000 }, { "open": 2.5664285, "high": 2.58035725, "low": 2.5410715, "close": 2.5675, "volume": 563911600, "datetime": 1146805200000 }, { "open": 2.60678575, "high": 2.63571425, "low": 2.5614285, "close": 2.5675, "volume": 594851600, "datetime": 1147064400000 }, { "open": 2.565, "high": 2.5914285, "low": 2.52214275, "close": 2.53678575, "volume": 531666800, "datetime": 1147150800000 }, { "open": 2.5460715, "high": 2.5475, "low": 2.4860715, "close": 2.5214285, "volume": 459888800, "datetime": 1147237200000 }, { "open": 2.52821425, "high": 2.53, "low": 2.4125, "close": 2.4339285, "volume": 812688800, "datetime": 1147323600000 }, { "open": 2.42321425, "high": 2.45321425, "low": 2.38785725, "close": 2.41785725, "volume": 641774000, "datetime": 1147410000000 }, { "open": 2.4060715, "high": 2.44214275, "low": 2.39714275, "close": 2.4210715, "volume": 529177600, "datetime": 1147669200000 }, { "open": 2.43214275, "high": 2.4375, "low": 2.3125, "close": 2.32071425, "volume": 936740000, "datetime": 1147755600000 }, { "open": 2.3110715, "high": 2.3464285, "low": 2.28821425, "close": 2.33071425, "volume": 754194000, "datetime": 1147842000000 }, { "open": 2.34571425, "high": 2.3664285, "low": 2.25428575, "close": 2.2564285, "volume": 658442400, "datetime": 1147928400000 }, { "open": 2.25928575, "high": 2.31714275, "low": 2.2435715, "close": 2.3039285, "volume": 985866000, "datetime": 1148014800000 }, { "open": 2.2810715, "high": 2.28535725, "low": 2.24178575, "close": 2.2635715, "volume": 718975600, "datetime": 1148274000000 }, { "open": 2.3164285, "high": 2.32821425, "low": 2.25, "close": 2.25535725, "volume": 694414000, "datetime": 1148360400000 }, { "open": 2.24964275, "high": 2.27321425, "low": 2.1985715, "close": 2.26214275, "volume": 916031200, "datetime": 1148446800000 }, { "open": 2.295, "high": 2.30178575, "low": 2.26035725, "close": 2.2975, "volume": 463372000, "datetime": 1148533200000 }, { "open": 2.29678575, "high": 2.30571425, "low": 2.255, "close": 2.26964275, "volume": 432950000, "datetime": 1148619600000 }, { "open": 2.26035725, "high": 2.26071425, "low": 2.1864285, "close": 2.1864285, "volume": 563402000, "datetime": 1148965200000 }, { "open": 2.20571425, "high": 2.20678575, "low": 2.0960715, "close": 2.13464275, "volume": 1280977600, "datetime": 1149051600000 }, { "open": 2.1375, "high": 2.22428575, "low": 2.12571425, "close": 2.22035725, "volume": 942508000, "datetime": 1149138000000 }, { "open": 2.24964275, "high": 2.2535715, "low": 2.17428575, "close": 2.20214275, "volume": 685787200, "datetime": 1149224400000 }, { "open": 2.1839285, "high": 2.1839285, "low": 2.14178575, "close": 2.14285725, "volume": 605785600, "datetime": 1149483600000 }, { "open": 2.15071425, "high": 2.16535725, "low": 2.1039285, "close": 2.13285725, "volume": 726037200, "datetime": 1149570000000 }, { "open": 2.1464285, "high": 2.15714275, "low": 2.0839285, "close": 2.0914285, "volume": 750506400, "datetime": 1149656400000 }, { "open": 2.08714275, "high": 2.1760715, "low": 2.0410715, "close": 2.17, "volume": 1397482800, "datetime": 1149742800000 }, { "open": 2.185, "high": 2.1985715, "low": 2.11071425, "close": 2.11571425, "volume": 775838000, "datetime": 1149829200000 }, { "open": 2.1214285, "high": 2.13321425, "low": 2.03428575, "close": 2.03571425, "volume": 717785600, "datetime": 1150088400000 }, { "open": 2.0575, "high": 2.11071425, "low": 2.0485715, "close": 2.08321425, "volume": 1080643200, "datetime": 1150174800000 }, { "open": 2.0814285, "high": 2.09928575, "low": 2.02464275, "close": 2.0575, "volume": 878136000, "datetime": 1150261200000 }, { "open": 2.0464285, "high": 2.1335715, "low": 2.02678575, "close": 2.12071425, "volume": 1190383600, "datetime": 1150347600000 }, { "open": 2.10571425, "high": 2.1139285, "low": 2.05428575, "close": 2.05571425, "volume": 838101600, "datetime": 1150434000000 }, { "open": 2.06535725, "high": 2.07785725, "low": 2.03571425, "close": 2.04285725, "volume": 704575200, "datetime": 1150693200000 }, { "open": 2.0575, "high": 2.0839285, "low": 2.0460715, "close": 2.0525, "volume": 672974400, "datetime": 1150779600000 }, { "open": 2.06214275, "high": 2.09678575, "low": 2.0464285, "close": 2.0664285, "volume": 863296000, "datetime": 1150866000000 }, { "open": 2.0785715, "high": 2.1339285, "low": 2.0739285, "close": 2.12785725, "volume": 965633200, "datetime": 1150952400000 }, { "open": 2.13285725, "high": 2.1489285, "low": 2.0975, "close": 2.1010715, "volume": 660203600, "datetime": 1151038800000 }, { "open": 2.11321425, "high": 2.11428575, "low": 2.08464275, "close": 2.10678575, "volume": 466536000, "datetime": 1151298000000 }, { "open": 2.11035725, "high": 2.115, "low": 2.05, "close": 2.0510715, "volume": 550611600, "datetime": 1151384400000 }, { "open": 2.0460715, "high": 2.0464285, "low": 1.9789285, "close": 2.00071425, "volume": 850704400, "datetime": 1151470800000 }, { "open": 2.02714275, "high": 2.11035725, "low": 2.0139285, "close": 2.1060715, "volume": 873398400, "datetime": 1151557200000 }, { "open": 2.05678575, "high": 2.0625, "low": 2.01785725, "close": 2.04535725, "volume": 739695600, "datetime": 1151643600000 }, { "open": 2.05428575, "high": 2.07785725, "low": 2.04785725, "close": 2.06964275, "volume": 194770800, "datetime": 1151902800000 }, { "open": 2.0410715, "high": 2.05714275, "low": 2.02, "close": 2.03571425, "volume": 518240800, "datetime": 1152075600000 }, { "open": 2.0389285, "high": 2.05, "low": 1.9860715, "close": 1.99178575, "volume": 633208800, "datetime": 1152162000000 }, { "open": 1.98464275, "high": 2.01964275, "low": 1.9525, "close": 1.9785715, "volume": 798197680, "datetime": 1152248400000 }, { "open": 1.99035725, "high": 2.0175, "low": 1.9464285, "close": 1.96428575, "volume": 528688720, "datetime": 1152507600000 }, { "open": 1.9675, "high": 1.99964275, "low": 1.9475, "close": 1.9875, "volume": 821086400, "datetime": 1152594000000 }, { "open": 1.97071425, "high": 1.97285725, "low": 1.89, "close": 1.8914285, "volume": 922749200, "datetime": 1152680400000 }, { "open": 1.8589285, "high": 1.93285725, "low": 1.8360715, "close": 1.8660715, "volume": 1246580280, "datetime": 1152766800000 }, { "open": 1.87464275, "high": 1.8889285, "low": 1.7914285, "close": 1.80964275, "volume": 989960280, "datetime": 1152853200000 }, { "open": 1.84464275, "high": 1.89678575, "low": 1.84464275, "close": 1.87035725, "volume": 1023985440, "datetime": 1153112400000 }, { "open": 1.89964275, "high": 1.92321425, "low": 1.85178575, "close": 1.88928575, "volume": 999138120, "datetime": 1153198800000 }, { "open": 1.8910715, "high": 1.96714275, "low": 1.87, "close": 1.93214275, "volume": 1270445560, "datetime": 1153285200000 }, { "open": 2.17714275, "high": 2.19964275, "low": 2.13285725, "close": 2.16071425, "volume": 1968383200, "datetime": 1153371600000 }, { "open": 2.13285725, "high": 2.1839285, "low": 2.13, "close": 2.1685715, "volume": 891154080, "datetime": 1153458000000 }, { "open": 2.1860715, "high": 2.21785725, "low": 2.15821425, "close": 2.1935715, "volume": 707428160, "datetime": 1153717200000 }, { "open": 2.20714275, "high": 2.2175, "low": 2.17071425, "close": 2.21178575, "volume": 587473720, "datetime": 1153803600000 }, { "open": 2.21571425, "high": 2.3085715, "low": 2.20285725, "close": 2.2810715, "volume": 888133120, "datetime": 1153890000000 }, { "open": 2.3035715, "high": 2.32214275, "low": 2.245, "close": 2.26428575, "volume": 734278280, "datetime": 1153976400000 }, { "open": 2.2835715, "high": 2.34571425, "low": 2.26785725, "close": 2.3425, "volume": 690186240, "datetime": 1154062800000 }, { "open": 2.38678575, "high": 2.4510715, "low": 2.36714275, "close": 2.42714275, "volume": 888971480, "datetime": 1154322000000 }, { "open": 2.40071425, "high": 2.4260715, "low": 2.355, "close": 2.39928575, "volume": 705348560, "datetime": 1154408400000 }, { "open": 2.415, "high": 2.45285725, "low": 2.4110715, "close": 2.43428575, "volume": 544997040, "datetime": 1154494800000 }, { "open": 2.4235715, "high": 2.5, "low": 2.42178575, "close": 2.48535725, "volume": 839761840, "datetime": 1154581200000 }, { "open": 2.3935715, "high": 2.45035725, "low": 2.32, "close": 2.43928575, "volume": 1850101560, "datetime": 1154667600000 }, { "open": 2.41964275, "high": 2.48571425, "low": 2.36821425, "close": 2.40035725, "volume": 1244547800, "datetime": 1154926800000 }, { "open": 2.3964285, "high": 2.39678575, "low": 2.3039285, "close": 2.3135715, "volume": 995954400, "datetime": 1155013200000 }, { "open": 2.3339285, "high": 2.34285725, "low": 2.26428575, "close": 2.2710715, "volume": 951135120, "datetime": 1155099600000 }, { "open": 2.25535725, "high": 2.31464275, "low": 2.23928575, "close": 2.28821425, "volume": 697192680, "datetime": 1155186000000 }, { "open": 2.2585715, "high": 2.29035725, "low": 2.235, "close": 2.27321425, "volume": 776123720, "datetime": 1155272400000 }, { "open": 2.28321425, "high": 2.32928575, "low": 2.2714285, "close": 2.2835715, "volume": 717196160, "datetime": 1155531600000 }, { "open": 2.32964275, "high": 2.375, "low": 2.31428575, "close": 2.37321425, "volume": 858977720, "datetime": 1155618000000 }, { "open": 2.39464275, "high": 2.4310715, "low": 2.3689285, "close": 2.42785725, "volume": 776963160, "datetime": 1155704400000 }, { "open": 2.4285715, "high": 2.45214275, "low": 2.39928575, "close": 2.4139285, "volume": 575766360, "datetime": 1155790800000 }, { "open": 2.41821425, "high": 2.44285725, "low": 2.40214275, "close": 2.42535725, "volume": 530750416, "datetime": 1155877200000 }, { "open": 2.4039285, "high": 2.4039285, "low": 2.3625, "close": 2.37714275, "volume": 523763912, "datetime": 1156136400000 }, { "open": 2.37928575, "high": 2.44, "low": 2.375, "close": 2.415, "volume": 561951760, "datetime": 1156222800000 }, { "open": 2.43035725, "high": 2.45178575, "low": 2.39071425, "close": 2.4039285, "volume": 532775992, "datetime": 1156309200000 }, { "open": 2.42678575, "high": 2.43535725, "low": 2.36678575, "close": 2.42178575, "volume": 654224600, "datetime": 1156395600000 }, { "open": 2.40428575, "high": 2.4660715, "low": 2.4039285, "close": 2.45535725, "volume": 543011960, "datetime": 1156482000000 }, { "open": 2.44428575, "high": 2.45035725, "low": 2.3814285, "close": 2.39214275, "volume": 735353120, "datetime": 1156741200000 }, { "open": 2.39214275, "high": 2.40214275, "low": 2.32571425, "close": 2.37428575, "volume": 943895680, "datetime": 1156827600000 }, { "open": 2.40178575, "high": 2.42214275, "low": 2.3814285, "close": 2.3914285, "volume": 678992160, "datetime": 1156914000000 }, { "open": 2.39964275, "high": 2.43928575, "low": 2.38071425, "close": 2.42321425, "volume": 571793920, "datetime": 1157000400000 }, { "open": 2.44535725, "high": 2.45178575, "low": 2.42214275, "close": 2.44214275, "volume": 408180808, "datetime": 1157086800000 }, { "open": 2.45785725, "high": 2.5535715, "low": 2.44821425, "close": 2.55285725, "volume": 1009377920, "datetime": 1157432400000 }, { "open": 2.5389285, "high": 2.56035725, "low": 2.48928575, "close": 2.5010715, "volume": 971635040, "datetime": 1157518800000 }, { "open": 2.52285725, "high": 2.62428575, "low": 2.5089285, "close": 2.6, "volume": 1267821200, "datetime": 1157605200000 }, { "open": 2.6189285, "high": 2.6275, "low": 2.56821425, "close": 2.59, "volume": 895779240, "datetime": 1157691600000 }, { "open": 2.58928575, "high": 2.63321425, "low": 2.55071425, "close": 2.58928575, "volume": 948814280, "datetime": 1157950800000 }, { "open": 2.60035725, "high": 2.62321425, "low": 2.55178575, "close": 2.5939285, "volume": 1684068080, "datetime": 1158037200000 }, { "open": 2.60285725, "high": 2.65428575, "low": 2.58214275, "close": 2.65, "volume": 1142648320, "datetime": 1158123600000 }, { "open": 2.63535725, "high": 2.66678575, "low": 2.6235715, "close": 2.6489285, "volume": 799015400, "datetime": 1158210000000 }, { "open": 2.67, "high": 2.67785725, "low": 2.6175, "close": 2.6464285, "volume": 972235480, "datetime": 1158296400000 }, { "open": 2.63571425, "high": 2.6735715, "low": 2.61785725, "close": 2.6389285, "volume": 704373480, "datetime": 1158555600000 }, { "open": 2.64178575, "high": 2.65571425, "low": 2.6, "close": 2.63464275, "volume": 692161920, "datetime": 1158642000000 }, { "open": 2.6575, "high": 2.70285725, "low": 2.65071425, "close": 2.68785725, "volume": 820625920, "datetime": 1158728400000 }, { "open": 2.69, "high": 2.7164285, "low": 2.6435715, "close": 2.6660715, "volume": 792635640, "datetime": 1158814800000 }, { "open": 2.6539285, "high": 2.655, "low": 2.59214275, "close": 2.60714275, "volume": 663197240, "datetime": 1158901200000 }, { "open": 2.63571425, "high": 2.70928575, "low": 2.63285725, "close": 2.70535725, "volume": 856696640, "datetime": 1159160400000 }, { "open": 2.71785725, "high": 2.77785725, "low": 2.71785725, "close": 2.77178575, "volume": 1101457040, "datetime": 1159246800000 }, { "open": 2.75821425, "high": 2.76678575, "low": 2.70785725, "close": 2.7289285, "volume": 808434480, "datetime": 1159333200000 }, { "open": 2.75178575, "high": 2.76714275, "low": 2.7125, "close": 2.75035725, "volume": 715262280, "datetime": 1159419600000 }, { "open": 2.75821425, "high": 2.7685715, "low": 2.7385715, "close": 2.74928575, "volume": 404557076, "datetime": 1159506000000 }, { "open": 2.6789285, "high": 2.70964275, "low": 2.6535715, "close": 2.6735715, "volume": 712173040, "datetime": 1159765200000 }, { "open": 2.65714275, "high": 2.67678575, "low": 2.6139285, "close": 2.64571425, "volume": 788414920, "datetime": 1159851600000 }, { "open": 2.6414285, "high": 2.695, "low": 2.61285725, "close": 2.69214275, "volume": 814129800, "datetime": 1159938000000 }, { "open": 2.66071425, "high": 2.72, "low": 2.6475, "close": 2.6725, "volume": 672930840, "datetime": 1160024400000 }, { "open": 2.6589285, "high": 2.68, "low": 2.6360715, "close": 2.65071425, "volume": 466263868, "datetime": 1160110800000 }, { "open": 2.63571425, "high": 2.6814285, "low": 2.6260715, "close": 2.66535725, "volume": 434347900, "datetime": 1160370000000 }, { "open": 2.6635715, "high": 2.6635715, "low": 2.61, "close": 2.6360715, "volume": 529568368, "datetime": 1160456400000 }, { "open": 2.62714275, "high": 2.64214275, "low": 2.59285725, "close": 2.61535725, "volume": 569679440, "datetime": 1160542800000 }, { "open": 2.6335715, "high": 2.6925, "low": 2.6285715, "close": 2.68785725, "volume": 591630800, "datetime": 1160629200000 }, { "open": 2.70214275, "high": 2.74571425, "low": 2.66928575, "close": 2.67928575, "volume": 682123440, "datetime": 1160715600000 }, { "open": 2.68071425, "high": 2.71, "low": 2.6710715, "close": 2.69285725, "volume": 467421052, "datetime": 1160974800000 }, { "open": 2.68, "high": 2.68821425, "low": 2.64428575, "close": 2.65321425, "volume": 480925200, "datetime": 1161061200000 }, { "open": 2.66964275, "high": 2.69178575, "low": 2.63964275, "close": 2.66178575, "volume": 1133907600, "datetime": 1161147600000 }, { "open": 2.83035725, "high": 2.85535725, "low": 2.7914285, "close": 2.8210715, "volume": 1509389960, "datetime": 1161234000000 }, { "open": 2.82, "high": 2.85678575, "low": 2.80964275, "close": 2.85535725, "volume": 636902240, "datetime": 1161320400000 }, { "open": 2.85714275, "high": 2.925, "low": 2.84821425, "close": 2.90928575, "volume": 775718280, "datetime": 1161579600000 }, { "open": 2.90678575, "high": 2.91714275, "low": 2.86428575, "close": 2.89464275, "volume": 462509824, "datetime": 1161666000000 }, { "open": 2.9039285, "high": 2.9285715, "low": 2.89321425, "close": 2.91714275, "volume": 480786208, "datetime": 1161752400000 }, { "open": 2.92178575, "high": 2.95, "low": 2.8975, "close": 2.93535725, "volume": 431790688, "datetime": 1161838800000 }, { "open": 2.9214285, "high": 2.94464275, "low": 2.8575, "close": 2.87178575, "volume": 594017160, "datetime": 1161925200000 }, { "open": 2.85660725, "high": 2.88928575, "low": 2.83928575, "close": 2.87214275, "volume": 499962092, "datetime": 1162188000000 }, { "open": 2.9089285, "high": 2.91714275, "low": 2.86535725, "close": 2.89571425, "volume": 501655028, "datetime": 1162274400000 }, { "open": 2.8964285, "high": 2.9064285, "low": 2.7985715, "close": 2.82714275, "volume": 612257560, "datetime": 1162360800000 }, { "open": 2.81821425, "high": 2.83285725, "low": 2.8035715, "close": 2.82071425, "volume": 465565548, "datetime": 1162447200000 }, { "open": 2.83428575, "high": 2.84035725, "low": 2.77821425, "close": 2.7960715, "volume": 431937380, "datetime": 1162533600000 }, { "open": 2.81964275, "high": 2.85928575, "low": 2.8010715, "close": 2.84678575, "volume": 434721896, "datetime": 1162792800000 }, { "open": 2.87321425, "high": 2.89285725, "low": 2.86178575, "close": 2.87535725, "volume": 526077832, "datetime": 1162879200000 }, { "open": 2.85785725, "high": 2.95321425, "low": 2.85321425, "close": 2.94464275, "volume": 691591640, "datetime": 1162965600000 }, { "open": 2.96071425, "high": 3.02464275, "low": 2.93285725, "close": 2.9764285, "volume": 923264920, "datetime": 1163052000000 }, { "open": 2.9839285, "high": 2.98571425, "low": 2.9464285, "close": 2.9685715, "volume": 374296356, "datetime": 1163138400000 }, { "open": 2.97214275, "high": 3.0160715, "low": 2.9514285, "close": 3.0125, "volume": 450954896, "datetime": 1163397600000 }, { "open": 3.0285715, "high": 3.03571425, "low": 2.9964285, "close": 3.03571425, "volume": 589538280, "datetime": 1163484000000 }, { "open": 3.0375, "high": 3.06785725, "low": 3.0, "close": 3.00178575, "volume": 658641000, "datetime": 1163570400000 }, { "open": 3.0310715, "high": 3.08214275, "low": 3.02214275, "close": 3.0575, "volume": 694308800, "datetime": 1163656800000 }, { "open": 3.04089275, "high": 3.06928575, "low": 3.03571425, "close": 3.0660715, "volume": 466684680, "datetime": 1163743200000 }, { "open": 3.05, "high": 3.10714275, "low": 3.04285725, "close": 3.08821425, "volume": 571038040, "datetime": 1164002400000 }, { "open": 3.12214275, "high": 3.16428575, "low": 3.1110715, "close": 3.16428575, "volume": 623675720, "datetime": 1164088800000 }, { "open": 3.17821425, "high": 3.2410715, "low": 3.1375, "close": 3.22535725, "volume": 672378880, "datetime": 1164175200000 }, { "open": 3.1975, "high": 3.32428575, "low": 3.1964285, "close": 3.2725, "volume": 519067808, "datetime": 1164348000000 }, { "open": 3.3039285, "high": 3.32678575, "low": 3.1964285, "close": 3.19785725, "volume": 1075518680, "datetime": 1164607200000 }, { "open": 3.22714275, "high": 3.28464275, "low": 3.2110715, "close": 3.2789285, "volume": 1037115520, "datetime": 1164693600000 }, { "open": 3.3214285, "high": 3.32678575, "low": 3.22321425, "close": 3.2785715, "volume": 1158129040, "datetime": 1164780000000 }, { "open": 3.29321425, "high": 3.31, "low": 3.25214275, "close": 3.2735715, "volume": 871063160, "datetime": 1164866400000 }, { "open": 3.2785715, "high": 3.2975, "low": 3.21785725, "close": 3.2614285, "volume": 795613320, "datetime": 1164952800000 }, { "open": 3.2814285, "high": 3.2875, "low": 3.23214275, "close": 3.25428575, "volume": 710282680, "datetime": 1165212000000 }, { "open": 3.27321425, "high": 3.2975, "low": 3.24535725, "close": 3.25964275, "volume": 663172160, "datetime": 1165298400000 }, { "open": 3.23714275, "high": 3.2639285, "low": 3.2025, "close": 3.20821425, "volume": 638689080, "datetime": 1165384800000 }, { "open": 3.215, "high": 3.23214275, "low": 3.1035715, "close": 3.1085715, "volume": 1005725880, "datetime": 1165471200000 }, { "open": 3.11535725, "high": 3.1925, "low": 3.10714275, "close": 3.15214275, "volume": 784904560, "datetime": 1165557600000 }, { "open": 3.175, "high": 3.18928575, "low": 3.14464275, "close": 3.16964275, "volume": 500586408, "datetime": 1165816800000 }, { "open": 3.16464275, "high": 3.17285725, "low": 3.05464275, "close": 3.0764285, "volume": 1035149240, "datetime": 1165903200000 }, { "open": 3.1410715, "high": 3.1810715, "low": 3.1125, "close": 3.18035725, "volume": 857516960, "datetime": 1165989600000 }, { "open": 3.18035725, "high": 3.21428575, "low": 3.15214275, "close": 3.1625, "volume": 833152840, "datetime": 1166076000000 }, { "open": 3.17928575, "high": 3.1864285, "low": 3.1189285, "close": 3.13285725, "volume": 740222520, "datetime": 1166162400000 }, { "open": 3.12928575, "high": 3.14285725, "low": 3.0210715, "close": 3.0525, "volume": 722377880, "datetime": 1166421600000 }, { "open": 3.0260715, "high": 3.09571425, "low": 2.9864285, "close": 3.0825, "volume": 911746720, "datetime": 1166508000000 }, { "open": 3.08821425, "high": 3.09535725, "low": 3.0264285, "close": 3.02714275, "volume": 568581840, "datetime": 1166594400000 }, { "open": 3.02464275, "high": 3.05285725, "low": 2.93571425, "close": 2.96071425, "volume": 910465120, "datetime": 1166680800000 }, { "open": 2.98071425, "high": 3.0013965, "low": 2.91428575, "close": 2.93571425, "volume": 613774680, "datetime": 1166767200000 }, { "open": 2.9339285, "high": 2.9489285, "low": 2.8889285, "close": 2.9110715, "volume": 491131704, "datetime": 1167112800000 }, { "open": 2.7910715, "high": 2.9285715, "low": 2.74178575, "close": 2.9114285, "volume": 1940640360, "datetime": 1167199200000 }, { "open": 2.865, "high": 2.90178575, "low": 2.84464275, "close": 2.88821425, "volume": 1138823400, "datetime": 1167285600000 }, { "open": 2.99821425, "high": 3.05, "low": 2.97714275, "close": 3.03, "volume": 1077284560, "datetime": 1167372000000 }, { "open": 3.08178575, "high": 3.09214275, "low": 2.925, "close": 2.99285725, "volume": 1245733000, "datetime": 1167804000000 }, { "open": 3.00178575, "high": 3.06964275, "low": 2.9935715, "close": 3.05928575, "volume": 856126560, "datetime": 1167890400000 }, { "open": 3.06321425, "high": 3.0785715, "low": 3.01428575, "close": 3.0375, "volume": 835391680, "datetime": 1167976800000 }, { "open": 3.07, "high": 3.09035725, "low": 3.04571425, "close": 3.0525, "volume": 797725360, "datetime": 1168236000000 }, { "open": 3.0875, "high": 3.32071425, "low": 3.0410715, "close": 3.3060715, "volume": 3353504600, "datetime": 1168322400000 }, { "open": 3.3839285, "high": 3.49285725, "low": 3.3375, "close": 3.46428575, "volume": 2958379000, "datetime": 1168408800000 }, { "open": 3.4264285, "high": 3.4564285, "low": 3.3964285, "close": 3.4214285, "volume": 1442254360, "datetime": 1168495200000 }, { "open": 3.37821425, "high": 3.395, "low": 3.32964275, "close": 3.37928575, "volume": 1313141880, "datetime": 1168581600000 }, { "open": 3.41714275, "high": 3.47321425, "low": 3.4089285, "close": 3.46785725, "volume": 1245461680, "datetime": 1168927200000 }, { "open": 3.48428575, "high": 3.48571425, "low": 3.3864285, "close": 3.3910715, "volume": 1680749440, "datetime": 1169013600000 }, { "open": 3.28928575, "high": 3.28964275, "low": 3.18035725, "close": 3.1810715, "volume": 2367283600, "datetime": 1169100000000 }, { "open": 3.16535725, "high": 3.20178575, "low": 3.14714275, "close": 3.16071425, "volume": 1365021080, "datetime": 1169186400000 }, { "open": 3.1835715, "high": 3.18428575, "low": 3.0589285, "close": 3.09964275, "volume": 1454573600, "datetime": 1169445600000 }, { "open": 3.06178575, "high": 3.12535725, "low": 3.0539285, "close": 3.07321425, "volume": 1208595840, "datetime": 1169532000000 }, { "open": 3.09571425, "high": 3.1125, "low": 3.07428575, "close": 3.10678575, "volume": 928702000, "datetime": 1169618400000 }, { "open": 3.11110725, "high": 3.16071425, "low": 3.0725, "close": 3.08928575, "volume": 907035600, "datetime": 1169704800000 }, { "open": 3.11125, "high": 3.12035725, "low": 3.03535725, "close": 3.04928575, "volume": 987128320, "datetime": 1169791200000 }, { "open": 3.08214275, "high": 3.09464275, "low": 3.05464275, "close": 3.06928575, "volume": 902465240, "datetime": 1170050400000 }, { "open": 3.08678575, "high": 3.0889285, "low": 3.04464275, "close": 3.05535725, "volume": 578765280, "datetime": 1170136800000 }, { "open": 3.03071425, "high": 3.0714285, "low": 3.0125, "close": 3.06178575, "volume": 856471560, "datetime": 1170223200000 }, { "open": 3.07964275, "high": 3.0810715, "low": 3.0264285, "close": 3.0264285, "volume": 664925200, "datetime": 1170309600000 }, { "open": 3.00428575, "high": 3.04464275, "low": 2.98928575, "close": 3.02678575, "volume": 621947640, "datetime": 1170396000000 }, { "open": 3.01071425, "high": 3.0439285, "low": 2.99785725, "close": 2.99785725, "volume": 580649760, "datetime": 1170655200000 }, { "open": 3.0160715, "high": 3.01678575, "low": 2.95928575, "close": 3.00535725, "volume": 865031320, "datetime": 1170741600000 }, { "open": 3.01714275, "high": 3.085, "low": 2.9839285, "close": 3.07678575, "volume": 1069067200, "datetime": 1170828000000 }, { "open": 3.0510715, "high": 3.08964275, "low": 3.05035725, "close": 3.07785725, "volume": 679413000, "datetime": 1170914400000 }, { "open": 3.06714275, "high": 3.0785715, "low": 2.97178575, "close": 2.9739285, "volume": 861177200, "datetime": 1171000800000 }, { "open": 3.01535725, "high": 3.04214275, "low": 2.98678575, "close": 3.0314285, "volume": 724451160, "datetime": 1171260000000 }, { "open": 3.0414285, "high": 3.0460715, "low": 3.01071425, "close": 3.0225, "volume": 595015280, "datetime": 1171346400000 }, { "open": 3.0225, "high": 3.0585715, "low": 3.02035725, "close": 3.0464285, "volume": 508219012, "datetime": 1171432800000 }, { "open": 3.0514285, "high": 3.05785725, "low": 3.02785725, "close": 3.04321425, "volume": 363916476, "datetime": 1171519200000 }, { "open": 3.04464275, "high": 3.05035725, "low": 3.0235715, "close": 3.02964275, "volume": 400070776, "datetime": 1171605600000 }, { "open": 3.02321425, "high": 3.07714275, "low": 3.00571425, "close": 3.06785725, "volume": 617967040, "datetime": 1171951200000 }, { "open": 3.07071425, "high": 3.1960715, "low": 3.07, "close": 3.18571425, "volume": 1156040760, "datetime": 1172037600000 }, { "open": 3.24285725, "high": 3.24321425, "low": 3.16178575, "close": 3.19678575, "volume": 838845160, "datetime": 1172124000000 }, { "open": 3.18428575, "high": 3.2264285, "low": 3.17321425, "close": 3.1810715, "volume": 518341572, "datetime": 1172210400000 }, { "open": 3.2085715, "high": 3.21428575, "low": 3.1289285, "close": 3.1660715, "volume": 617027760, "datetime": 1172469600000 }, { "open": 3.08214275, "high": 3.11, "low": 2.9789285, "close": 2.9975, "volume": 1148109400, "datetime": 1172556000000 }, { "open": 2.96428575, "high": 3.05714275, "low": 2.96428575, "close": 3.02178575, "volume": 920080480, "datetime": 1172642400000 }, { "open": 3.0010715, "high": 3.1539285, "low": 2.9910715, "close": 3.10928575, "volume": 1415862120, "datetime": 1172728800000 }, { "open": 3.0989285, "high": 3.1264285, "low": 3.04321425, "close": 3.05035725, "volume": 860257880, "datetime": 1172815200000 }, { "open": 3.0675, "high": 3.1660715, "low": 3.06285725, "close": 3.0828535, "volume": 839932200, "datetime": 1173074400000 }, { "open": 3.13571425, "high": 3.1539285, "low": 3.1214285, "close": 3.14964275, "volume": 723721840, "datetime": 1173160800000 }, { "open": 3.14464275, "high": 3.1775, "low": 3.12321425, "close": 3.13285725, "volume": 626426760, "datetime": 1173247200000 }, { "open": 3.1639285, "high": 3.1685715, "low": 3.1235715, "close": 3.14285725, "volume": 511383600, "datetime": 1173333600000 }, { "open": 3.1714285, "high": 3.17321425, "low": 3.1214285, "close": 3.14178575, "volume": 452106004, "datetime": 1173420000000 }, { "open": 3.14535725, "high": 3.2139285, "low": 3.1425, "close": 3.20964275, "volume": 729598200, "datetime": 1173675600000 }, { "open": 3.19321425, "high": 3.23571425, "low": 3.15714275, "close": 3.15714275, "volume": 867890400, "datetime": 1173762000000 }, { "open": 3.16428575, "high": 3.21428575, "low": 3.14, "close": 3.21428575, "volume": 796583920, "datetime": 1173848400000 }, { "open": 3.21285725, "high": 3.22714275, "low": 3.18964275, "close": 3.1989285, "volume": 559496200, "datetime": 1173934800000 }, { "open": 3.19778575, "high": 3.2139285, "low": 3.19, "close": 3.19964275, "volume": 571762840, "datetime": 1174021200000 }, { "open": 3.22285725, "high": 3.26964275, "low": 3.19964275, "close": 3.25464275, "volume": 713200800, "datetime": 1174280400000 }, { "open": 3.2625, "high": 3.28, "low": 3.25214275, "close": 3.26714275, "volume": 489273792, "datetime": 1174366800000 }, { "open": 3.28535725, "high": 3.35714275, "low": 3.27321425, "close": 3.3525, "volume": 687447680, "datetime": 1174453200000 }, { "open": 3.3475, "high": 3.37, "low": 3.3214285, "close": 3.35571425, "volume": 565288120, "datetime": 1174539600000 }, { "open": 3.3339285, "high": 3.35964275, "low": 3.33214275, "close": 3.34, "volume": 451354316, "datetime": 1174626000000 }, { "open": 3.35678575, "high": 3.425, "low": 3.33214275, "close": 3.42321425, "volume": 865656520, "datetime": 1174885200000 }, { "open": 3.41821425, "high": 3.45821425, "low": 3.39285725, "close": 3.40928575, "volume": 932691640, "datetime": 1174971600000 }, { "open": 3.3885715, "high": 3.40714275, "low": 3.32678575, "close": 3.33, "volume": 949395960, "datetime": 1175058000000 }, { "open": 3.3639285, "high": 3.3639285, "low": 3.2939285, "close": 3.34821425, "volume": 725993760, "datetime": 1175144400000 }, { "open": 3.36714275, "high": 3.3814285, "low": 3.3125, "close": 3.31821425, "volume": 600807920, "datetime": 1175230800000 }, { "open": 3.36214275, "high": 3.3660715, "low": 3.32214275, "close": 3.34464275, "volume": 502209680, "datetime": 1175490000000 }, { "open": 3.36214275, "high": 3.4010715, "low": 3.3485715, "close": 3.375, "volume": 584373240, "datetime": 1175576400000 }, { "open": 3.39071425, "high": 3.39785725, "low": 3.36178575, "close": 3.36678575, "volume": 477101912, "datetime": 1175662800000 }, { "open": 3.3614285, "high": 3.3814285, "low": 3.34, "close": 3.3814285, "volume": 355743808, "datetime": 1175749200000 }, { "open": 3.40035725, "high": 3.4035715, "low": 3.32285725, "close": 3.34464275, "volume": 413643580, "datetime": 1176094800000 }, { "open": 3.34535725, "high": 3.36635725, "low": 3.3360715, "close": 3.3660715, "volume": 352745232, "datetime": 1176181200000 }, { "open": 3.3535715, "high": 3.35535725, "low": 3.2975, "close": 3.30678575, "volume": 549734400, "datetime": 1176267600000 }, { "open": 3.28714275, "high": 3.29678575, "low": 3.24, "close": 3.2925, "volume": 663935120, "datetime": 1176354000000 }, { "open": 3.2464285, "high": 3.26428925, "low": 3.216425, "close": 3.22285725, "volume": 720243120, "datetime": 1176440400000 }, { "open": 3.23464275, "high": 3.26785725, "low": 3.22321425, "close": 3.26535725, "volume": 609414160, "datetime": 1176699600000 }, { "open": 3.28571425, "high": 3.2964285, "low": 3.2035715, "close": 3.22678575, "volume": 752361360, "datetime": 1176786000000 }, { "open": 3.22, "high": 3.24464275, "low": 3.2, "close": 3.2285715, "volume": 464383752, "datetime": 1176872400000 }, { "open": 3.2210715, "high": 3.2589285, "low": 3.20821425, "close": 3.2239285, "volume": 426454224, "datetime": 1176958800000 }, { "open": 3.24603575, "high": 3.2564285, "low": 3.2339285, "close": 3.2489285, "volume": 525572096, "datetime": 1177045200000 }, { "open": 3.27089275, "high": 3.35, "low": 3.265, "close": 3.33964275, "volume": 781291080, "datetime": 1177304400000 }, { "open": 3.35571425, "high": 3.4425, "low": 3.26071425, "close": 3.33, "volume": 1056433800, "datetime": 1177390800000 }, { "open": 3.36535725, "high": 3.40714275, "low": 3.35, "close": 3.40528575, "volume": 1224851720, "datetime": 1177477200000 }, { "open": 3.62785725, "high": 3.66071425, "low": 3.51071425, "close": 3.53, "volume": 1740297200, "datetime": 1177563600000 }, { "open": 3.5064285, "high": 3.56964275, "low": 3.4889285, "close": 3.5685715, "volume": 700078720, "datetime": 1177650000000 }, { "open": 3.57464275, "high": 3.60714275, "low": 3.55964275, "close": 3.56428575, "volume": 617437560, "datetime": 1177909200000 }, { "open": 3.55678575, "high": 3.5839285, "low": 3.51964275, "close": 3.5525, "volume": 532665700, "datetime": 1177995600000 }, { "open": 3.5589285, "high": 3.59071425, "low": 3.5525, "close": 3.58535725, "volume": 507521084, "datetime": 1178082000000 }, { "open": 3.5975, "high": 3.62321425, "low": 3.57178575, "close": 3.58571425, "volume": 576791760, "datetime": 1178168400000 }, { "open": 3.6, "high": 3.6285715, "low": 3.58928575, "close": 3.60035725, "volume": 382305980, "datetime": 1178254800000 }, { "open": 3.61, "high": 3.72678575, "low": 3.6075, "close": 3.7114285, "volume": 862311160, "datetime": 1178514000000 }, { "open": 3.69535725, "high": 3.75535725, "low": 3.6935715, "close": 3.75214275, "volume": 784742440, "datetime": 1178600400000 }, { "open": 3.74678575, "high": 3.82, "low": 3.7460715, "close": 3.81714275, "volume": 718550160, "datetime": 1178686800000 }, { "open": 3.80821425, "high": 3.88714275, "low": 3.78285725, "close": 3.8335715, "volume": 1197766680, "datetime": 1178773200000 }, { "open": 3.84785725, "high": 3.8975, "low": 3.8135715, "close": 3.8835715, "volume": 653115400, "datetime": 1178859600000 }, { "open": 3.915, "high": 3.9285715, "low": 3.8660715, "close": 3.90571425, "volume": 652367400, "datetime": 1179118800000 }, { "open": 3.91321425, "high": 3.93571425, "low": 3.80285725, "close": 3.84, "volume": 955254600, "datetime": 1179205200000 }, { "open": 3.8760715, "high": 3.88678575, "low": 3.6935715, "close": 3.8335715, "volume": 1127701560, "datetime": 1179291600000 }, { "open": 3.82678575, "high": 3.9239285, "low": 3.82678575, "close": 3.9085715, "volume": 738033280, "datetime": 1179378000000 }, { "open": 3.93678575, "high": 3.9514285, "low": 3.92035725, "close": 3.92928575, "volume": 621522200, "datetime": 1179464400000 }, { "open": 3.93964275, "high": 4.0160715, "low": 3.93035725, "close": 3.99928575, "volume": 641112360, "datetime": 1179723600000 }, { "open": 4.0175, "high": 4.0625, "low": 4.00035725, "close": 4.055, "volume": 572822360, "datetime": 1179810000000 }, { "open": 4.07214275, "high": 4.10714275, "low": 4.0210715, "close": 4.03178575, "volume": 915587480, "datetime": 1179896400000 }, { "open": 4.0289285, "high": 4.08785725, "low": 3.94178575, "close": 3.95321425, "volume": 888734680, "datetime": 1179982800000 }, { "open": 4.0, "high": 4.0635715, "low": 3.98214275, "close": 4.05785725, "volume": 633022800, "datetime": 1180069200000 }, { "open": 4.0875, "high": 4.10214275, "low": 4.02464275, "close": 4.0839285, "volume": 646088920, "datetime": 1180414800000 }, { "open": 4.08214275, "high": 4.24571425, "low": 4.05464275, "close": 4.24178575, "volume": 1482956360, "datetime": 1180501200000 }, { "open": 4.28821425, "high": 4.36321425, "low": 4.2693215, "close": 4.32825, "volume": 1301004400, "datetime": 1180587600000 }, { "open": 4.325, "high": 4.32821425, "low": 4.22464275, "close": 4.2285715, "volume": 885952280, "datetime": 1180674000000 }, { "open": 4.23678575, "high": 4.3475, "low": 4.21071425, "close": 4.33321425, "volume": 887993400, "datetime": 1180933200000 }, { "open": 4.3360715, "high": 4.38178575, "low": 4.3035715, "close": 4.3810715, "volume": 921861000, "datetime": 1181019600000 }, { "open": 4.36785725, "high": 4.43035725, "low": 4.35535725, "close": 4.41571425, "volume": 1113961160, "datetime": 1181106000000 }, { "open": 4.4639285, "high": 4.5575, "low": 4.39964275, "close": 4.43103575, "volume": 1918065560, "datetime": 1181192400000 }, { "open": 4.49375, "high": 4.4939285, "low": 4.3675, "close": 4.4460715, "volume": 1244348520, "datetime": 1181278800000 }, { "open": 4.5, "high": 4.50535725, "low": 4.26928575, "close": 4.2925, "volume": 1880740440, "datetime": 1181538000000 }, { "open": 4.2625, "high": 4.34678575, "low": 4.22535725, "close": 4.29928575, "volume": 1427897240, "datetime": 1181624400000 }, { "open": 4.32678575, "high": 4.32821425, "low": 4.1214285, "close": 4.1964285, "volume": 1722937000, "datetime": 1181710800000 }, { "open": 4.18571425, "high": 4.2660715, "low": 4.15785725, "close": 4.2410715, "volume": 974055360, "datetime": 1181797200000 }, { "open": 4.30785725, "high": 4.30964275, "low": 4.28071425, "close": 4.3035715, "volume": 812017600, "datetime": 1181883600000 }, { "open": 4.40285725, "high": 4.47071425, "low": 4.3764285, "close": 4.4675, "volume": 911887120, "datetime": 1182142800000 }, { "open": 4.45321425, "high": 4.46464275, "low": 4.38964275, "close": 4.4164285, "volume": 944693960, "datetime": 1182229200000 }, { "open": 4.4239285, "high": 4.45214275, "low": 4.33928575, "close": 4.3410715, "volume": 898281600, "datetime": 1182315600000 }, { "open": 4.3464285, "high": 4.4389285, "low": 4.3114285, "close": 4.425, "volume": 867684520, "datetime": 1182402000000 }, { "open": 4.42321425, "high": 4.44464275, "low": 4.37071425, "close": 4.39285725, "volume": 635820120, "datetime": 1182488400000 }, { "open": 4.43535725, "high": 4.4675, "low": 4.3235715, "close": 4.36928575, "volume": 966071840, "datetime": 1182747600000 }, { "open": 4.42785725, "high": 4.4285715, "low": 4.24, "close": 4.27321425, "volume": 1345002840, "datetime": 1182834000000 }, { "open": 4.3075, "high": 4.3585715, "low": 4.25928575, "close": 4.35321425, "volume": 975607040, "datetime": 1182920400000 }, { "open": 4.37, "high": 4.37464275, "low": 4.28571425, "close": 4.30571425, "volume": 842403520, "datetime": 1183006800000 }, { "open": 4.3560715, "high": 4.4285715, "low": 4.32464275, "close": 4.3585715, "volume": 1137838960, "datetime": 1183093200000 }, { "open": 4.32321425, "high": 4.36035725, "low": 4.26071425, "close": 4.33071425, "volume": 996199840, "datetime": 1183352400000 }, { "open": 4.35714275, "high": 4.55, "low": 4.33928575, "close": 4.54178575, "volume": 1162481320, "datetime": 1183438800000 }, { "open": 4.6, "high": 4.7489285, "low": 4.5960715, "close": 4.7410715, "volume": 1453050920, "datetime": 1183611600000 }, { "open": 4.75464275, "high": 4.76214275, "low": 4.65714275, "close": 4.725, "volume": 874692560, "datetime": 1183698000000 }, { "open": 4.72785725, "high": 4.7464285, "low": 4.6135715, "close": 4.6546465, "volume": 995820040, "datetime": 1183957200000 }, { "open": 4.60285725, "high": 4.8035715, "low": 4.60035725, "close": 4.72678575, "volume": 1255009920, "datetime": 1184043600000 }, { "open": 4.71678575, "high": 4.775, "low": 4.68964275, "close": 4.72821425, "volume": 821771560, "datetime": 1184130000000 }, { "open": 4.78035725, "high": 4.79428575, "low": 4.72821425, "close": 4.78821075, "volume": 704606200, "datetime": 1184216400000 }, { "open": 4.8225, "high": 4.92321425, "low": 4.80428575, "close": 4.9189285, "volume": 907604200, "datetime": 1184302800000 }, { "open": 4.9425, "high": 4.99928575, "low": 4.91071425, "close": 4.93214275, "volume": 936112560, "datetime": 1184562000000 }, { "open": 4.93928575, "high": 4.98571425, "low": 4.91071425, "close": 4.96106775, "volume": 709957120, "datetime": 1184648400000 }, { "open": 4.93535725, "high": 4.94428575, "low": 4.8585715, "close": 4.93285725, "volume": 757397480, "datetime": 1184734800000 }, { "open": 5.01071425, "high": 5.0289285, "low": 4.9875, "close": 5.0, "volume": 732889240, "datetime": 1184821200000 }, { "open": 5.0589285, "high": 5.14928575, "low": 5.0, "close": 5.1339285, "volume": 1167773600, "datetime": 1184907600000 }, { "open": 5.11821425, "high": 5.1864285, "low": 5.03321425, "close": 5.13214275, "volume": 1036488480, "datetime": 1185166800000 }, { "open": 4.96, "high": 5.03571425, "low": 4.7910715, "close": 4.8174965, "volume": 1805106960, "datetime": 1185253200000 }, { "open": 4.90535725, "high": 4.9414285, "low": 4.8214285, "close": 4.90214275, "volume": 1631113360, "datetime": 1185339600000 }, { "open": 5.2110715, "high": 5.3035715, "low": 4.8914285, "close": 5.21428575, "volume": 2189552200, "datetime": 1185426000000 }, { "open": 5.2210715, "high": 5.3185715, "low": 5.135, "close": 5.1375, "volume": 1161104440, "datetime": 1185512400000 }, { "open": 5.15464275, "high": 5.19464275, "low": 4.98464275, "close": 5.0510715, "volume": 1108539160, "datetime": 1185771600000 }, { "open": 5.1060715, "high": 5.12428575, "low": 4.69714275, "close": 4.70571425, "volume": 1771082800, "datetime": 1185858000000 }, { "open": 4.77285725, "high": 4.835, "low": 4.56321425, "close": 4.8214285, "volume": 1751398080, "datetime": 1185944400000 }, { "open": 4.88035725, "high": 4.8914285, "low": 4.7910715, "close": 4.87464275, "volume": 853795560, "datetime": 1186030800000 }, { "open": 4.83071425, "high": 4.85535725, "low": 4.6964285, "close": 4.708925, "volume": 679185120, "datetime": 1186117200000 }, { "open": 4.7464285, "high": 4.8310715, "low": 4.58214275, "close": 4.83035725, "volume": 925911480, "datetime": 1186376400000 }, { "open": 4.81928575, "high": 4.9014285, "low": 4.73678575, "close": 4.8225035, "volume": 951475800, "datetime": 1186462800000 }, { "open": 4.88428575, "high": 4.88785725, "low": 4.71428575, "close": 4.7860715, "volume": 808738120, "datetime": 1186549200000 }, { "open": 4.6825, "high": 4.75, "low": 4.4675, "close": 4.5139285, "volume": 1126810320, "datetime": 1186635600000 }, { "open": 4.39714275, "high": 4.5625, "low": 4.2964285, "close": 4.46428575, "volume": 1410778240, "datetime": 1186722000000 }, { "open": 4.58285725, "high": 4.61964275, "low": 4.51785725, "close": 4.5639285, "volume": 754111640, "datetime": 1186981200000 }, { "open": 4.58178575, "high": 4.58214275, "low": 4.41821425, "close": 4.42964275, "volume": 739163560, "datetime": 1187067600000 }, { "open": 4.3835715, "high": 4.45928575, "low": 4.27321425, "close": 4.28214275, "volume": 992850640, "datetime": 1187154000000 }, { "open": 4.1789285, "high": 4.23214275, "low": 3.9864285, "close": 4.18035725, "volume": 1866699200, "datetime": 1187240400000 }, { "open": 4.3575, "high": 4.41071425, "low": 4.27928575, "close": 4.35928575, "volume": 1195062880, "datetime": 1187326800000 }, { "open": 4.42714275, "high": 4.4464285, "low": 4.3035715, "close": 4.365, "volume": 803523120, "datetime": 1187586000000 }, { "open": 4.36464275, "high": 4.60571425, "low": 4.3214285, "close": 4.5560715, "volume": 1303047080, "datetime": 1187672400000 }, { "open": 4.6864285, "high": 4.7410715, "low": 4.65464275, "close": 4.7325, "volume": 1061766400, "datetime": 1187758800000 }, { "open": 4.75321425, "high": 4.76214275, "low": 4.63428575, "close": 4.6810715, "volume": 866836280, "datetime": 1187845200000 }, { "open": 4.66178575, "high": 4.83464275, "low": 4.6360715, "close": 4.83214275, "volume": 911832840, "datetime": 1187931600000 }, { "open": 4.7639535, "high": 4.80928575, "low": 4.71785725, "close": 4.72321425, "volume": 707442840, "datetime": 1188190800000 }, { "open": 4.67821425, "high": 4.7289285, "low": 4.5225, "close": 4.52928575, "volume": 1179370240, "datetime": 1188277200000 }, { "open": 4.6385715, "high": 4.79214275, "low": 4.6264285, "close": 4.7885715, "volume": 1166883960, "datetime": 1188363600000 }, { "open": 4.73821425, "high": 4.9375, "low": 4.725, "close": 4.8660715, "volume": 1435632160, "datetime": 1188450000000 }, { "open": 4.98178575, "high": 4.9875, "low": 4.9075, "close": 4.94571425, "volume": 876891120, "datetime": 1188536400000 }, { "open": 4.99785725, "high": 5.20464275, "low": 4.99428575, "close": 5.1485715, "volume": 1316842680, "datetime": 1188882000000 }, { "open": 5.1775, "high": 5.2085715, "low": 4.86071425, "close": 4.88428575, "volume": 2328254800, "datetime": 1188968400000 }, { "open": 4.8414285, "high": 4.91321425, "low": 4.73964275, "close": 4.82178575, "volume": 1901261560, "datetime": 1189054800000 }, { "open": 4.71464275, "high": 4.725, "low": 4.64285725, "close": 4.7060715, "volume": 1430573680, "datetime": 1189141200000 }, { "open": 4.8926785, "high": 4.93, "low": 4.7839285, "close": 4.8825, "volume": 1487845840, "datetime": 1189400400000 }, { "open": 4.925, "high": 4.93928575, "low": 4.77678575, "close": 4.8389285, "volume": 971884920, "datetime": 1189486800000 }, { "open": 4.85678575, "high": 4.9785715, "low": 4.84821425, "close": 4.8875, "volume": 1023345280, "datetime": 1189573200000 }, { "open": 4.95821425, "high": 4.96428575, "low": 4.88035725, "close": 4.9, "volume": 656160800, "datetime": 1189659600000 }, { "open": 4.8775, "high": 4.9635715, "low": 4.86428575, "close": 4.9575, "volume": 607319720, "datetime": 1189746000000 }, { "open": 4.9639285, "high": 5.0210715, "low": 4.91428575, "close": 4.94321425, "volume": 793369200, "datetime": 1190005200000 }, { "open": 4.9664285, "high": 5.10178575, "low": 4.9225, "close": 5.03285725, "volume": 1064088080, "datetime": 1190091600000 }, { "open": 5.10785725, "high": 5.11285725, "low": 4.9785715, "close": 5.0274965, "volume": 1026879400, "datetime": 1190178000000 }, { "open": 5.00535725, "high": 5.0639285, "low": 4.97571425, "close": 5.0110715, "volume": 691839080, "datetime": 1190264400000 }, { "open": 5.04071425, "high": 5.1660715, "low": 5.0110715, "close": 5.14821425, "volume": 1138878200, "datetime": 1190350800000 }, { "open": 5.24035725, "high": 5.35178575, "low": 5.2375, "close": 5.29571425, "volume": 1052160320, "datetime": 1190610000000 }, { "open": 5.24428575, "high": 5.47214275, "low": 5.2435715, "close": 5.47071425, "volume": 1192548720, "datetime": 1190696400000 }, { "open": 5.51678575, "high": 5.53571425, "low": 5.40178575, "close": 5.4560715, "volume": 975267160, "datetime": 1190782800000 }, { "open": 5.49178575, "high": 5.5185715, "low": 5.44, "close": 5.51785725, "volume": 658196400, "datetime": 1190869200000 }, { "open": 5.48, "high": 5.5214285, "low": 5.45535725, "close": 5.4810715, "volume": 615100720, "datetime": 1190955600000 }, { "open": 5.5225, "high": 5.62178575, "low": 5.46178575, "close": 5.58353575, "volume": 837065760, "datetime": 1191214800000 }, { "open": 5.5910715, "high": 5.6639285, "low": 5.5675, "close": 5.6589285, "volume": 792069360, "datetime": 1191301200000 }, { "open": 5.635, "high": 5.685, "low": 5.6075, "close": 5.6400035, "volume": 692516640, "datetime": 1191387600000 }, { "open": 5.64285725, "high": 5.64571425, "low": 5.48214275, "close": 5.58, "volume": 656957880, "datetime": 1191474000000 }, { "open": 5.6560715, "high": 5.77071425, "low": 5.63214275, "close": 5.76606775, "volume": 943468840, "datetime": 1191560400000 }, { "open": 5.8389285, "high": 5.99678575, "low": 5.82035725, "close": 5.99678575, "volume": 835926320, "datetime": 1191819600000 }, { "open": 6.0785715, "high": 6.1110715, "low": 5.95285725, "close": 5.995, "volume": 1105845320, "datetime": 1191906000000 }, { "open": 5.9839285, "high": 5.99571425, "low": 5.91428575, "close": 5.95678575, "volume": 667588240, "datetime": 1191992400000 }, { "open": 6.05321425, "high": 6.1385715, "low": 5.47178575, "close": 5.7939285, "volume": 1643990560, "datetime": 1192078800000 }, { "open": 5.82178575, "high": 5.97428575, "low": 5.7785715, "close": 5.9733465, "volume": 988173680, "datetime": 1192165200000 }, { "open": 5.99928575, "high": 6.0560715, "low": 5.83928575, "close": 5.9635715, "volume": 1077928960, "datetime": 1192424400000 }, { "open": 5.91214275, "high": 6.07785725, "low": 5.89821425, "close": 6.0564285, "volume": 1067829760, "datetime": 1192510800000 }, { "open": 6.1675, "high": 6.18, "low": 6.04214275, "close": 6.16964275, "volume": 1127612120, "datetime": 1192597200000 }, { "open": 6.125, "high": 6.2210715, "low": 6.1089285, "close": 6.1964285, "volume": 824346520, "datetime": 1192683600000 }, { "open": 6.22285725, "high": 6.23678575, "low": 6.0714285, "close": 6.0864285, "volume": 1291779600, "datetime": 1192770000000 }, { "open": 6.0839285, "high": 6.2464285, "low": 6.0700035, "close": 6.22714275, "volume": 1649496960, "datetime": 1193029200000 }, { "open": 6.73428575, "high": 6.73571425, "low": 6.52714275, "close": 6.6485715, "volume": 1795163680, "datetime": 1193115600000 }, { "open": 6.6360715, "high": 6.6860715, "low": 6.4014285, "close": 6.64035725, "volume": 1288479680, "datetime": 1193202000000 }, { "open": 6.6025, "high": 6.63928575, "low": 6.48785725, "close": 6.52785725, "volume": 973615880, "datetime": 1193288400000 }, { "open": 6.6175, "high": 6.62035725, "low": 6.5314285, "close": 6.5964285, "volume": 706875960, "datetime": 1193374800000 }, { "open": 6.62321425, "high": 6.6639285, "low": 6.5964285, "close": 6.61035725, "volume": 540553360, "datetime": 1193634000000 }, { "open": 6.64928575, "high": 6.76321425, "low": 6.5975, "close": 6.6785715, "volume": 939412920, "datetime": 1193720400000 }, { "open": 6.7010715, "high": 6.79, "low": 6.60535725, "close": 6.7839285, "volume": 833310480, "datetime": 1193806800000 }, { "open": 6.73571425, "high": 6.78928575, "low": 6.4285715, "close": 6.69428575, "volume": 805034960, "datetime": 1193893200000 }, { "open": 6.7575, "high": 6.76571425, "low": 6.55321425, "close": 6.70964275, "volume": 1002113640, "datetime": 1193979600000 }, { "open": 6.6175, "high": 6.7485715, "low": 6.58, "close": 6.64928575, "volume": 804174640, "datetime": 1194242400000 }, { "open": 6.68035725, "high": 6.85714275, "low": 6.61678575, "close": 6.84964275, "volume": 954725280, "datetime": 1194328800000 }, { "open": 6.8075, "high": 6.8814285, "low": 6.6475, "close": 6.65356775, "volume": 994326280, "datetime": 1194415200000 }, { "open": 6.66678575, "high": 6.675, "low": 5.99178575, "close": 6.2666535, "volume": 1890377040, "datetime": 1194501600000 }, { "open": 6.1125, "high": 6.25428575, "low": 5.90035725, "close": 5.9060715, "volume": 1526378120, "datetime": 1194588000000 }, { "open": 5.90285725, "high": 5.98928575, "low": 5.37964275, "close": 5.4914285, "volume": 1769063080, "datetime": 1194847200000 }, { "open": 5.74464275, "high": 6.1064285, "low": 5.4914285, "close": 6.07, "volume": 1739446200, "datetime": 1194933600000 }, { "open": 6.32714275, "high": 6.34178575, "low": 5.84785725, "close": 5.9325, "volume": 1449167560, "datetime": 1195020000000 }, { "open": 5.9425, "high": 6.05678575, "low": 5.725, "close": 5.86785725, "volume": 1487410000, "datetime": 1195106400000 }, { "open": 5.9035715, "high": 5.965, "low": 5.69035725, "close": 5.9425, "volume": 1383491840, "datetime": 1195192800000 }, { "open": 5.93214275, "high": 6.00714275, "low": 5.78928575, "close": 5.85535725, "volume": 1154428400, "datetime": 1195452000000 }, { "open": 5.91678575, "high": 6.13535725, "low": 5.84035725, "close": 6.03035725, "volume": 1543640400, "datetime": 1195538400000 }, { "open": 5.92285725, "high": 6.15535725, "low": 5.8810715, "close": 6.0164285, "volume": 1218585520, "datetime": 1195624800000 }, { "open": 6.14285725, "high": 6.14464275, "low": 6.0625, "close": 6.1264285, "volume": 465756004, "datetime": 1195797600000 }, { "open": 6.19964275, "high": 6.33106775, "low": 6.15535725, "close": 6.16221075, "volume": 1305753720, "datetime": 1196056800000 }, { "open": 6.25785725, "high": 6.27821425, "low": 6.07178575, "close": 6.24321425, "volume": 1317027920, "datetime": 1196143200000 }, { "open": 6.315, "high": 6.45, "low": 6.2625, "close": 6.4364285, "volume": 1150911080, "datetime": 1196229600000 }, { "open": 6.40821425, "high": 6.61321425, "low": 6.39821425, "close": 6.58178575, "volume": 1050925640, "datetime": 1196316000000 }, { "open": 6.69071425, "high": 6.7035715, "low": 6.41785725, "close": 6.50785725, "volume": 1187801520, "datetime": 1196402400000 }, { "open": 6.495, "high": 6.5764285, "low": 6.3464285, "close": 6.38785725, "volume": 961469000, "datetime": 1196661600000 }, { "open": 6.32678575, "high": 6.46071425, "low": 6.3210715, "close": 6.42178575, "volume": 773799080, "datetime": 1196748000000 }, { "open": 6.53178575, "high": 6.64285725, "low": 6.51464275, "close": 6.625, "volume": 892401240, "datetime": 1196834400000 }, { "open": 6.64964275, "high": 6.78928575, "low": 6.64714275, "close": 6.7840285, "volume": 900468040, "datetime": 1196920800000 }, { "open": 6.805, "high": 6.9639285, "low": 6.71571425, "close": 6.93928575, "volume": 1066063800, "datetime": 1197007200000 }, { "open": 6.9139285, "high": 6.98785725, "low": 6.88178575, "close": 6.9360715, "volume": 722375640, "datetime": 1197266400000 }, { "open": 6.95535725, "high": 7.02964275, "low": 6.6925, "close": 6.73358575, "volume": 1110924320, "datetime": 1197352800000 }, { "open": 6.9085715, "high": 6.94571425, "low": 6.63428575, "close": 6.8164285, "volume": 1225659720, "datetime": 1197439200000 }, { "open": 6.7925, "high": 6.8614285, "low": 6.70785725, "close": 6.8510715, "volume": 865917400, "datetime": 1197525600000 }, { "open": 6.7989285, "high": 7.14285725, "low": 6.76928575, "close": 6.79964275, "volume": 674586880, "datetime": 1197612000000 }, { "open": 6.8114285, "high": 6.88035725, "low": 6.535, "close": 6.58571425, "volume": 1024691760, "datetime": 1197871200000 }, { "open": 6.6614285, "high": 6.69035725, "low": 6.3785715, "close": 6.535, "volume": 1222601880, "datetime": 1197957600000 }, { "open": 6.535, "high": 6.59426425, "low": 6.46071425, "close": 6.54, "volume": 827477960, "datetime": 1198044000000 }, { "open": 6.6225, "high": 6.70821425, "low": 6.5475, "close": 6.6860715, "volume": 774054480, "datetime": 1198130400000 }, { "open": 6.79, "high": 6.9254465, "low": 6.78178575, "close": 6.92535725, "volume": 995256680, "datetime": 1198216800000 }, { "open": 6.96535725, "high": 7.1189285, "low": 6.95678575, "close": 7.1, "volume": 480267480, "datetime": 1198476000000 }, { "open": 7.1075, "high": 7.17714275, "low": 7.02928575, "close": 7.10535725, "volume": 703732080, "datetime": 1198648800000 }, { "open": 7.10535725, "high": 7.2485715, "low": 7.06428575, "close": 7.09178575, "volume": 795525480, "datetime": 1198735200000 }, { "open": 7.1639285, "high": 7.1985715, "low": 7.03143225, "close": 7.13678575, "volume": 699647160, "datetime": 1198821600000 }, { "open": 7.125, "high": 7.16071425, "low": 7.0625, "close": 7.07428575, "volume": 539331560, "datetime": 1199080800000 }, { "open": 7.11678575, "high": 7.15214275, "low": 6.87678575, "close": 6.9585715, "volume": 1079176560, "datetime": 1199253600000 }, { "open": 6.9789285, "high": 7.04964275, "low": 6.88178575, "close": 6.96178575, "volume": 842065840, "datetime": 1199340000000 }, { "open": 6.8375, "high": 6.89285725, "low": 6.3889285, "close": 6.43035725, "volume": 1455829320, "datetime": 1199426400000 }, { "open": 6.47321425, "high": 6.55714275, "low": 6.07964275, "close": 6.34428575, "volume": 2072191680, "datetime": 1199685600000 }, { "open": 6.4335715, "high": 6.5164285, "low": 6.1, "close": 6.1160715, "volume": 1523815560, "datetime": 1199772000000 }, { "open": 6.11785725, "high": 6.41071425, "low": 6.01071425, "close": 6.40714275, "volume": 1815538840, "datetime": 1199858400000 }, { "open": 6.34214275, "high": 6.46428575, "low": 6.26464275, "close": 6.35785725, "volume": 1482973800, "datetime": 1199944800000 }, { "open": 6.28571425, "high": 6.35178575, "low": 6.0714285, "close": 6.1675, "volume": 1232283120, "datetime": 1200031200000 }, { "open": 6.34, "high": 6.40785725, "low": 6.2560715, "close": 6.385, "volume": 1100449680, "datetime": 1200290400000 }, { "open": 6.34714275, "high": 6.40071425, "low": 5.88071425, "close": 6.03714275, "volume": 2350261800, "datetime": 1200376800000 }, { "open": 5.9010715, "high": 6.0360715, "low": 5.5964285, "close": 5.7014285, "volume": 2217375680, "datetime": 1200463200000 }, { "open": 5.76821425, "high": 5.90571425, "low": 5.65785725, "close": 5.7460715, "volume": 1759895560, "datetime": 1200549600000 }, { "open": 5.77535725, "high": 5.91964275, "low": 5.70035725, "close": 5.76285725, "volume": 1724342240, "datetime": 1200636000000 }, { "open": 5.28785725, "high": 5.7135715, "low": 5.21428575, "close": 5.5585715, "volume": 2434977440, "datetime": 1200981600000 }, { "open": 4.8639285, "high": 5.0, "low": 4.505, "close": 4.96685725, "volume": 3373056160, "datetime": 1201068000000 }, { "open": 4.99964275, "high": 5.025, "low": 4.71464275, "close": 4.84285725, "volume": 2005864360, "datetime": 1201154400000 }, { "open": 4.9639285, "high": 4.9675, "low": 4.6289285, "close": 4.64321425, "volume": 1554736800, "datetime": 1201240800000 }, { "open": 4.57714275, "high": 4.75714275, "low": 4.5160715, "close": 4.64321425, "volume": 1474843280, "datetime": 1201500000000 }, { "open": 4.6839285, "high": 4.7425, "low": 4.6089285, "close": 4.69785725, "volume": 1099982400, "datetime": 1201586400000 }, { "open": 4.69178575, "high": 4.8375, "low": 4.64285725, "close": 4.7075, "volume": 1243049320, "datetime": 1201672800000 }, { "open": 4.62321425, "high": 4.88035725, "low": 4.6214285, "close": 4.83428575, "volume": 1345671960, "datetime": 1201759200000 }, { "open": 4.86571425, "high": 4.87821425, "low": 4.72071425, "close": 4.77678575, "volume": 1010743480, "datetime": 1201845600000 }, { "open": 4.79321425, "high": 4.8535715, "low": 4.6935715, "close": 4.70178575, "volume": 899233480, "datetime": 1202104800000 }, { "open": 4.65821425, "high": 4.78571425, "low": 4.6035715, "close": 4.62, "volume": 1141041760, "datetime": 1202191200000 }, { "open": 4.6725, "high": 4.7114285, "low": 4.3489285, "close": 4.35714275, "volume": 1573269760, "datetime": 1202277600000 }, { "open": 4.28464275, "high": 4.4564285, "low": 4.18821425, "close": 4.33, "volume": 2084607720, "datetime": 1202364000000 }, { "open": 4.36, "high": 4.48928575, "low": 4.34285725, "close": 4.4814285, "volume": 1355970560, "datetime": 1202450400000 }, { "open": 4.57178575, "high": 4.64214275, "low": 4.54285725, "close": 4.62321425, "volume": 1201430080, "datetime": 1202709600000 }, { "open": 4.66785725, "high": 4.6785715, "low": 4.415, "close": 4.45928575, "volume": 1225978400, "datetime": 1202796000000 }, { "open": 4.52428575, "high": 4.635, "low": 4.48678575, "close": 4.6214285, "volume": 968533120, "datetime": 1202882400000 }, { "open": 4.6214285, "high": 4.6714285, "low": 4.5360715, "close": 4.55214275, "volume": 954260400, "datetime": 1202968800000 }, { "open": 4.50964275, "high": 4.5385715, "low": 4.43071425, "close": 4.4510715, "volume": 901298880, "datetime": 1203055200000 }, { "open": 4.49964275, "high": 4.52678575, "low": 4.33714275, "close": 4.3635715, "volume": 1005045400, "datetime": 1203400800000 }, { "open": 4.36428575, "high": 4.45, "low": 4.34571425, "close": 4.42214275, "volume": 967437960, "datetime": 1203487200000 }, { "open": 4.50178575, "high": 4.51678575, "low": 4.3164285, "close": 4.34071425, "volume": 938114200, "datetime": 1203573600000 }, { "open": 4.37428575, "high": 4.37535725, "low": 4.13821425, "close": 4.2664285, "volume": 1529876240, "datetime": 1203660000000 }, { "open": 4.23535725, "high": 4.29178575, "low": 4.1665715, "close": 4.2764285, "volume": 1256772720, "datetime": 1203919200000 }, { "open": 4.2014285, "high": 4.32464275, "low": 4.12285725, "close": 4.25535725, "volume": 1504886280, "datetime": 1204005600000 }, { "open": 4.2225, "high": 4.39464275, "low": 4.2175, "close": 4.3914285, "volume": 1475135560, "datetime": 1204092000000 }, { "open": 4.54285725, "high": 4.7214285, "low": 4.49178575, "close": 4.63964275, "volume": 1618251720, "datetime": 1204178400000 }, { "open": 4.6175, "high": 4.65035725, "low": 4.45714275, "close": 4.465, "volume": 1255479240, "datetime": 1204264800000 }, { "open": 4.44428575, "high": 4.49928575, "low": 4.21428575, "close": 4.3475, "volume": 1593773040, "datetime": 1204524000000 }, { "open": 4.35678575, "high": 4.46, "low": 4.3, "close": 4.45071425, "volume": 1785383080, "datetime": 1204610400000 }, { "open": 4.4135715, "high": 4.46928575, "low": 4.3660715, "close": 4.44606775, "volume": 1221834320, "datetime": 1204696800000 }, { "open": 4.45053575, "high": 4.5535715, "low": 4.31464275, "close": 4.3189285, "volume": 1473697520, "datetime": 1204783200000 }, { "open": 4.30035725, "high": 4.39213925, "low": 4.25178575, "close": 4.3660715, "volume": 1230703480, "datetime": 1204869600000 }, { "open": 4.3564285, "high": 4.40928575, "low": 4.26321425, "close": 4.27464275, "volume": 1000693320, "datetime": 1205125200000 }, { "open": 4.43214275, "high": 4.55285725, "low": 4.35714275, "close": 4.54821775, "volume": 1165421640, "datetime": 1205211600000 }, { "open": 4.53714275, "high": 4.59571425, "low": 4.47035725, "close": 4.5010715, "volume": 1059627960, "datetime": 1205298000000 }, { "open": 4.43214275, "high": 4.625, "low": 4.39285725, "close": 4.56928575, "volume": 1264235160, "datetime": 1205384400000 }, { "open": 4.6385715, "high": 4.6535715, "low": 4.43571425, "close": 4.52178575, "volume": 1156855520, "datetime": 1205470800000 }, { "open": 4.37678575, "high": 4.5925, "low": 4.37678575, "close": 4.5260715, "volume": 1072598080, "datetime": 1205730000000 }, { "open": 4.6135715, "high": 4.7500535, "low": 4.59535725, "close": 4.7435715, "volume": 1205118480, "datetime": 1205816400000 }, { "open": 4.75428575, "high": 4.7960715, "low": 4.6310715, "close": 4.6310715, "volume": 1010536800, "datetime": 1205902800000 }, { "open": 4.68285725, "high": 4.76041075, "low": 4.6135715, "close": 4.75964275, "volume": 908786200, "datetime": 1205989200000 }, { "open": 4.7860715, "high": 5.03035725, "low": 4.77285725, "close": 4.98321425, "volume": 1067346200, "datetime": 1206334800000 }, { "open": 4.9985715, "high": 5.11071425, "low": 4.90464275, "close": 5.035, "volume": 1052691920, "datetime": 1206421200000 }, { "open": 5.0310715, "high": 5.205, "low": 5.02285725, "close": 5.18071425, "volume": 1182082520, "datetime": 1206507600000 }, { "open": 5.17678575, "high": 5.18964275, "low": 4.99964275, "close": 5.0089285, "volume": 999827680, "datetime": 1206594000000 }, { "open": 5.06428575, "high": 5.1660715, "low": 5.05714275, "close": 5.1075, "volume": 715318320, "datetime": 1206680400000 }, { "open": 5.11678575, "high": 5.2039285, "low": 5.09, "close": 5.125, "volume": 768063480, "datetime": 1206939600000 }, { "open": 5.225, "high": 5.345, "low": 5.1289285, "close": 5.34036075, "volume": 1032564880, "datetime": 1207026000000 }, { "open": 5.3135715, "high": 5.4, "low": 5.2089285, "close": 5.2675, "volume": 1044966000, "datetime": 1207112400000 }, { "open": 5.25214275, "high": 5.48678575, "low": 5.25, "close": 5.41464275, "volume": 1051764120, "datetime": 1207198800000 }, { "open": 5.43535725, "high": 5.52553575, "low": 5.3839285, "close": 5.46714275, "volume": 854781600, "datetime": 1207285200000 }, { "open": 5.5760715, "high": 5.70321425, "low": 5.53964275, "close": 5.5675, "volume": 1159087680, "datetime": 1207544400000 }, { "open": 5.4839285, "high": 5.5875, "low": 5.44, "close": 5.4585715, "volume": 1015241520, "datetime": 1207630800000 }, { "open": 5.47535725, "high": 5.4960715, "low": 5.3735715, "close": 5.4085715, "volume": 873911520, "datetime": 1207717200000 }, { "open": 5.3975, "high": 5.55071425, "low": 5.3785715, "close": 5.51964275, "volume": 956489000, "datetime": 1207803600000 }, { "open": 5.45428575, "high": 5.475, "low": 5.2285715, "close": 5.255, "volume": 1210074480, "datetime": 1207890000000 }, { "open": 5.24178575, "high": 5.33035725, "low": 5.16214275, "close": 5.27785725, "volume": 845303080, "datetime": 1208149200000 }, { "open": 5.33571425, "high": 5.34714275, "low": 5.20428575, "close": 5.29928575, "volume": 698036720, "datetime": 1208235600000 }, { "open": 5.4185715, "high": 5.5035715, "low": 5.37928575, "close": 5.48928575, "volume": 795771760, "datetime": 1208322000000 }, { "open": 5.5060715, "high": 5.5714285, "low": 5.47678575, "close": 5.5175, "volume": 705299800, "datetime": 1208408400000 }, { "open": 5.68285725, "high": 5.795, "low": 5.6564285, "close": 5.7514285, "volume": 1026763960, "datetime": 1208494800000 }, { "open": 5.79321425, "high": 6.01785725, "low": 5.77714275, "close": 6.00571425, "volume": 1039152520, "datetime": 1208754000000 }, { "open": 5.9785715, "high": 6.0, "low": 5.6460715, "close": 5.7214285, "volume": 1439570120, "datetime": 1208840400000 }, { "open": 5.8589285, "high": 5.88714275, "low": 5.75285725, "close": 5.8175, "volume": 1504190840, "datetime": 1208926800000 }, { "open": 5.905, "high": 6.07071425, "low": 5.6855, "close": 6.0335715, "volume": 1697255640, "datetime": 1209013200000 }, { "open": 6.0964285, "high": 6.11071425, "low": 5.9435715, "close": 6.06178575, "volume": 992471920, "datetime": 1209099600000 }, { "open": 6.0625, "high": 6.20535725, "low": 6.04035725, "close": 6.1514285, "volume": 787212560, "datetime": 1209358800000 }, { "open": 6.1110715, "high": 6.2735715, "low": 6.08035725, "close": 6.25178575, "volume": 923475440, "datetime": 1209445200000 }, { "open": 6.2925, "high": 6.4285715, "low": 6.17571425, "close": 6.2125, "volume": 1139522400, "datetime": 1209531600000 }, { "open": 6.2485715, "high": 6.4285715, "low": 6.245, "close": 6.4285715, "volume": 903576280, "datetime": 1209618000000 }, { "open": 6.43535725, "high": 6.49714275, "low": 6.37678575, "close": 6.46214275, "volume": 1006079720, "datetime": 1209704400000 }, { "open": 6.49714275, "high": 6.61821425, "low": 6.4660715, "close": 6.5975, "volume": 854556880, "datetime": 1209963600000 }, { "open": 6.595, "high": 6.68285725, "low": 6.5064285, "close": 6.6664285, "volume": 918869440, "datetime": 1210050000000 }, { "open": 6.64464275, "high": 6.7214285, "low": 6.44785725, "close": 6.5210715, "volume": 1157132920, "datetime": 1210136400000 }, { "open": 6.56321425, "high": 6.66071425, "low": 6.53821425, "close": 6.60928575, "volume": 899084160, "datetime": 1210222800000 }, { "open": 6.5414285, "high": 6.58035725, "low": 6.4775, "close": 6.55178575, "volume": 673070880, "datetime": 1210309200000 }, { "open": 6.61464275, "high": 6.74535725, "low": 6.53035725, "close": 6.72, "volume": 819365960, "datetime": 1210568400000 }, { "open": 6.7360715, "high": 6.8375, "low": 6.70928575, "close": 6.78428575, "volume": 823235880, "datetime": 1210654800000 }, { "open": 6.82964275, "high": 6.86571425, "low": 6.6275, "close": 6.65214275, "volume": 916823040, "datetime": 1210741200000 }, { "open": 6.67178575, "high": 6.78214275, "low": 6.5785715, "close": 6.7760715, "volume": 873207400, "datetime": 1210827600000 }, { "open": 6.78964275, "high": 6.7964285, "low": 6.6785715, "close": 6.70071775, "volume": 765767440, "datetime": 1210914000000 }, { "open": 6.70928575, "high": 6.7389285, "low": 6.475, "close": 6.55714275, "volume": 946299520, "datetime": 1211173200000 }, { "open": 6.4935715, "high": 6.6485715, "low": 6.43285725, "close": 6.63928575, "volume": 969849240, "datetime": 1211259600000 }, { "open": 6.6310715, "high": 6.71428575, "low": 6.29464275, "close": 6.3639285, "volume": 1157656240, "datetime": 1211346000000 }, { "open": 6.40214275, "high": 6.4760715, "low": 6.14285725, "close": 6.32321425, "volume": 1206965720, "datetime": 1211432400000 }, { "open": 6.4560715, "high": 6.49964275, "low": 6.35, "close": 6.47035725, "volume": 908326840, "datetime": 1211518800000 }, { "open": 6.52678575, "high": 6.65821425, "low": 6.49428575, "close": 6.65821425, "volume": 789904400, "datetime": 1211864400000 }, { "open": 6.69321425, "high": 6.7125, "low": 6.5614285, "close": 6.6789285, "volume": 743977960, "datetime": 1211950800000 }, { "open": 6.67, "high": 6.7214285, "low": 6.625, "close": 6.6675, "volume": 647186360, "datetime": 1212037200000 }, { "open": 6.69464275, "high": 6.76928575, "low": 6.69214275, "close": 6.7410715, "volume": 610182320, "datetime": 1212123600000 }, { "open": 6.73571425, "high": 6.77321425, "low": 6.59035725, "close": 6.6464285, "volume": 679840000, "datetime": 1212382800000 }, { "open": 6.6735715, "high": 6.7214285, "low": 6.5119785, "close": 6.62035725, "volume": 757387880, "datetime": 1212469200000 }, { "open": 6.57214275, "high": 6.68178575, "low": 6.5439285, "close": 6.6139285, "volume": 727471600, "datetime": 1212555600000 }, { "open": 6.655, "high": 6.78, "low": 6.63214275, "close": 6.76535725, "volume": 755442840, "datetime": 1212642000000 }, { "open": 6.71428575, "high": 6.7839285, "low": 6.62678575, "close": 6.63, "volume": 966422120, "datetime": 1212728400000 }, { "open": 6.59964275, "high": 6.605, "low": 6.27678575, "close": 6.4860715, "volume": 1888391000, "datetime": 1212987600000 }, { "open": 6.44678575, "high": 6.67071425, "low": 6.3935715, "close": 6.63, "volume": 1140939680, "datetime": 1213074000000 }, { "open": 6.5835715, "high": 6.64285725, "low": 6.4139285, "close": 6.4575, "volume": 961549280, "datetime": 1213160400000 }, { "open": 6.48178575, "high": 6.5214285, "low": 6.11428575, "close": 6.18785725, "volume": 1308331240, "datetime": 1213246800000 }, { "open": 6.13, "high": 6.22, "low": 5.9039285, "close": 6.1560715, "volume": 1345956680, "datetime": 1213333200000 }, { "open": 6.11785725, "high": 6.3535715, "low": 6.03821425, "close": 6.31571425, "volume": 1051729520, "datetime": 1213592400000 }, { "open": 6.36071425, "high": 6.49964275, "low": 6.3360715, "close": 6.47964275, "volume": 900155720, "datetime": 1213678800000 }, { "open": 6.4685715, "high": 6.50714275, "low": 6.3339285, "close": 6.3839285, "volume": 811467160, "datetime": 1213765200000 }, { "open": 6.37678575, "high": 6.51214275, "low": 6.31428575, "close": 6.46071425, "volume": 792717600, "datetime": 1213851600000 }, { "open": 6.40535725, "high": 6.46428575, "low": 6.25, "close": 6.25964275, "volume": 888367120, "datetime": 1213938000000 }, { "open": 6.24071425, "high": 6.2814285, "low": 6.12714275, "close": 6.18428575, "volume": 646016680, "datetime": 1214197200000 }, { "open": 6.1560715, "high": 6.27785725, "low": 6.12964275, "close": 6.1875, "volume": 622073840, "datetime": 1214283600000 }, { "open": 6.2360715, "high": 6.38678575, "low": 6.21, "close": 6.33535725, "volume": 644449880, "datetime": 1214370000000 }, { "open": 6.21678575, "high": 6.2444285, "low": 6.00035725, "close": 6.00928575, "volume": 869608320, "datetime": 1214456400000 }, { "open": 5.94678575, "high": 6.09178575, "low": 5.8625, "close": 6.07464275, "volume": 1042247240, "datetime": 1214542800000 }, { "open": 6.07821425, "high": 6.14285725, "low": 5.95071425, "close": 5.98, "volume": 684338160, "datetime": 1214802000000 }, { "open": 5.86535725, "high": 6.24, "low": 5.85714275, "close": 6.2385715, "volume": 1111279560, "datetime": 1214888400000 }, { "open": 6.25714275, "high": 6.3375, "low": 6.00638575, "close": 6.0064285, "volume": 838648400, "datetime": 1214974800000 }, { "open": 6.05678575, "high": 6.1489285, "low": 5.91964275, "close": 6.07571425, "volume": 523436900, "datetime": 1215061200000 }, { "open": 6.18428575, "high": 6.3260715, "low": 6.13928575, "close": 6.25571425, "volume": 820388880, "datetime": 1215406800000 }, { "open": 6.26428575, "high": 6.41785725, "low": 6.16928925, "close": 6.4125, "volume": 888691680, "datetime": 1215493200000 }, { "open": 6.43571425, "high": 6.4610715, "low": 6.21928575, "close": 6.22321425, "volume": 896100480, "datetime": 1215579600000 }, { "open": 6.24714275, "high": 6.3335715, "low": 6.12035725, "close": 6.30821425, "volume": 840687320, "datetime": 1215666000000 }, { "open": 6.26678575, "high": 6.32535725, "low": 6.10714275, "close": 6.1635715, "volume": 930009200, "datetime": 1215752400000 }, { "open": 6.4014285, "high": 6.4035715, "low": 6.1814285, "close": 6.21, "volume": 886054120, "datetime": 1216011600000 }, { "open": 6.16, "high": 6.205, "low": 5.9425, "close": 6.0585715, "volume": 1040041840, "datetime": 1216098000000 }, { "open": 6.0785715, "high": 6.1760715, "low": 6.0214285, "close": 6.17178575, "volume": 748063880, "datetime": 1216184400000 }, { "open": 6.21785725, "high": 6.24928575, "low": 6.1210715, "close": 6.1360715, "volume": 757524760, "datetime": 1216270800000 }, { "open": 6.0185715, "high": 6.0589285, "low": 5.89285725, "close": 5.89821425, "volume": 868412200, "datetime": 1216357200000 }, { "open": 5.96071425, "high": 5.98214275, "low": 5.75428575, "close": 5.9389285, "volume": 1360469480, "datetime": 1216616400000 }, { "open": 5.3214285, "high": 5.81285725, "low": 5.23321425, "close": 5.7864285, "volume": 1879592080, "datetime": 1216702800000 }, { "open": 5.8925, "high": 6.01321425, "low": 5.77, "close": 5.93785725, "volume": 1061766120, "datetime": 1216789200000 }, { "open": 5.8685715, "high": 5.90214275, "low": 5.6589285, "close": 5.67964275, "volume": 839616960, "datetime": 1216875600000 }, { "open": 5.7285715, "high": 5.8214285, "low": 5.6660715, "close": 5.79, "volume": 633635000, "datetime": 1216962000000 }, { "open": 5.79785725, "high": 5.8025, "low": 5.50071425, "close": 5.51428575, "volume": 780954600, "datetime": 1217221200000 }, { "open": 5.55035725, "high": 5.69464275, "low": 5.4875, "close": 5.61, "volume": 684242040, "datetime": 1217307600000 }, { "open": 5.635, "high": 5.73178575, "low": 5.57428575, "close": 5.71, "volume": 725263320, "datetime": 1217394000000 }, { "open": 5.6264285, "high": 5.79285725, "low": 5.6064285, "close": 5.67678575, "volume": 637518720, "datetime": 1217480400000 }, { "open": 5.71071425, "high": 5.7139285, "low": 5.5625, "close": 5.595, "volume": 544913480, "datetime": 1217566800000 }, { "open": 5.5928535, "high": 5.63928575, "low": 5.4610715, "close": 5.4725, "volume": 592695480, "datetime": 1217826000000 }, { "open": 5.55071425, "high": 5.74285725, "low": 5.52928575, "close": 5.73714275, "volume": 688650720, "datetime": 1217912400000 }, { "open": 5.71321425, "high": 5.9785715, "low": 5.64285725, "close": 5.8639285, "volume": 791460840, "datetime": 1217998800000 }, { "open": 5.8110715, "high": 5.9339285, "low": 5.76785725, "close": 5.84178575, "volume": 672498840, "datetime": 1218085200000 }, { "open": 5.85214275, "high": 6.0589285, "low": 5.84821425, "close": 6.05535725, "volume": 714224560, "datetime": 1218171600000 }, { "open": 6.0739285, "high": 6.3035715, "low": 6.05964275, "close": 6.1985715, "volume": 891301760, "datetime": 1218430800000 }, { "open": 6.19714275, "high": 6.40321425, "low": 6.19678575, "close": 6.31178575, "volume": 836420640, "datetime": 1218517200000 }, { "open": 6.3564285, "high": 6.4285715, "low": 6.28214275, "close": 6.4035715, "volume": 842822000, "datetime": 1218603600000 }, { "open": 6.3689285, "high": 6.44464275, "low": 6.3514285, "close": 6.40428575, "volume": 711300840, "datetime": 1218690000000 }, { "open": 6.39428575, "high": 6.41964275, "low": 6.25178575, "close": 6.2764285, "volume": 708321120, "datetime": 1218776400000 }, { "open": 6.27035725, "high": 6.35035725, "low": 6.20785725, "close": 6.2639285, "volume": 552012480, "datetime": 1219035600000 }, { "open": 6.2335715, "high": 6.3239285, "low": 6.1360715, "close": 6.1975, "volume": 616202600, "datetime": 1219122000000 }, { "open": 6.241875, "high": 6.31928575, "low": 6.20035725, "close": 6.28, "volume": 507128664, "datetime": 1219208400000 }, { "open": 6.2310715, "high": 6.2660715, "low": 6.1389285, "close": 6.22464275, "volume": 540018240, "datetime": 1219294800000 }, { "open": 6.27928575, "high": 6.33928575, "low": 6.27035725, "close": 6.3139285, "volume": 439758844, "datetime": 1219381200000 }, { "open": 6.2910715, "high": 6.2939285, "low": 6.13071425, "close": 6.1625, "volume": 484496600, "datetime": 1219640400000 }, { "open": 6.17, "high": 6.24571425, "low": 6.1646465, "close": 6.2014285, "volume": 445778144, "datetime": 1219726800000 }, { "open": 6.18964275, "high": 6.27714275, "low": 6.149675, "close": 6.23821425, "volume": 477779288, "datetime": 1219813200000 }, { "open": 6.26, "high": 6.29464275, "low": 6.16964275, "close": 6.205, "volume": 431384184, "datetime": 1219899600000 }, { "open": 6.17714275, "high": 6.1964285, "low": 6.0371465, "close": 6.05464275, "volume": 599348520, "datetime": 1219986000000 }, { "open": 6.15714275, "high": 6.1964285, "low": 5.89285725, "close": 5.93535725, "volume": 781429400, "datetime": 1220331600000 }, { "open": 5.9585715, "high": 6.02428575, "low": 5.85714275, "close": 5.96285725, "volume": 734947280, "datetime": 1220418000000 }, { "open": 5.9235715, "high": 5.996875, "low": 5.74321425, "close": 5.75785725, "volume": 744211480, "datetime": 1220504400000 }, { "open": 5.6639285, "high": 5.8, "low": 5.63035725, "close": 5.72071425, "volume": 786882840, "datetime": 1220590800000 }, { "open": 5.8775, "high": 5.8889285, "low": 5.40923225, "close": 5.64, "volume": 1046231520, "datetime": 1220850000000 }, { "open": 5.60214275, "high": 5.71285725, "low": 5.34964275, "close": 5.41714275, "volume": 1245024360, "datetime": 1220936400000 }, { "open": 5.44, "high": 5.53535725, "low": 5.31428575, "close": 5.41464275, "volume": 973324640, "datetime": 1221022800000 }, { "open": 5.29214275, "high": 5.4639285, "low": 5.21428575, "close": 5.45178575, "volume": 971133000, "datetime": 1221109200000 }, { "open": 5.38963925, "high": 5.38963925, "low": 5.23214275, "close": 5.31928575, "volume": 793306400, "datetime": 1221195600000 }, { "open": 5.0725, "high": 5.27464275, "low": 5.01285725, "close": 5.01285725, "volume": 920634040, "datetime": 1221454800000 }, { "open": 4.78071425, "high": 5.08928575, "low": 4.71964275, "close": 4.99571425, "volume": 1199836160, "datetime": 1221541200000 }, { "open": 4.9460715, "high": 4.94678575, "low": 4.56535725, "close": 4.56535725, "volume": 1200452960, "datetime": 1221627600000 }, { "open": 4.66321425, "high": 4.83678575, "low": 4.31, "close": 4.7889285, "volume": 1676253240, "datetime": 1221714000000 }, { "open": 5.09285725, "high": 5.15, "low": 4.86821425, "close": 5.0325, "volume": 1431753360, "datetime": 1221800400000 }, { "open": 4.99785725, "high": 5.0089285, "low": 4.6664285, "close": 4.68035725, "volume": 856712680, "datetime": 1222059600000 }, { "open": 4.7089285, "high": 4.85, "low": 4.5235715, "close": 4.53, "volume": 1283161480, "datetime": 1222146000000 }, { "open": 4.54535725, "high": 4.67678575, "low": 4.46964275, "close": 4.59678575, "volume": 1047365280, "datetime": 1222232400000 }, { "open": 4.63571425, "high": 4.8139285, "low": 4.59, "close": 4.71178575, "volume": 1006043920, "datetime": 1222318800000 }, { "open": 4.4610715, "high": 4.63571425, "low": 4.39285725, "close": 4.58, "volume": 1126449760, "datetime": 1222405200000 }, { "open": 4.27214275, "high": 4.27428575, "low": 3.5925, "close": 3.75928575, "volume": 2622054640, "datetime": 1222664400000 }, { "open": 3.8660715, "high": 4.10714275, "low": 3.7964285, "close": 4.05928575, "volume": 1627745600, "datetime": 1222750800000 }, { "open": 3.99714275, "high": 4.01285725, "low": 3.83535725, "close": 3.89714275, "volume": 1297392640, "datetime": 1222837200000 }, { "open": 3.8575, "high": 3.88535725, "low": 3.5714285, "close": 3.575, "volume": 1610518600, "datetime": 1222923600000 }, { "open": 3.71428575, "high": 3.8035715, "low": 3.38035725, "close": 3.46678575, "volume": 2299927960, "datetime": 1223010000000 }, { "open": 3.28428575, "high": 3.52785725, "low": 3.1264285, "close": 3.505, "volume": 2107829880, "datetime": 1223269200000 }, { "open": 3.5885715, "high": 3.625, "low": 3.17678575, "close": 3.18428575, "volume": 1881767360, "datetime": 1223355600000 }, { "open": 3.0683035, "high": 3.44035725, "low": 3.06, "close": 3.20678575, "volume": 2209284280, "datetime": 1223442000000 }, { "open": 3.3339285, "high": 3.4214285, "low": 3.09285725, "close": 3.16928575, "volume": 1618189960, "datetime": 1223528400000 }, { "open": 3.06071425, "high": 3.5714285, "low": 3.03571425, "close": 3.45714275, "volume": 2220301480, "datetime": 1223614800000 }, { "open": 3.7339285, "high": 3.9475, "low": 3.60785725, "close": 3.93785725, "volume": 1540480760, "datetime": 1223874000000 }, { "open": 4.15214275, "high": 4.15714275, "low": 3.6835715, "close": 3.71714275, "volume": 1982388680, "datetime": 1223960400000 }, { "open": 3.7085715, "high": 3.8214285, "low": 3.4960715, "close": 3.49821425, "volume": 1584175480, "datetime": 1224046800000 }, { "open": 3.56321425, "high": 3.6939285, "low": 3.2764285, "close": 3.6389285, "volume": 1980520520, "datetime": 1224133200000 }, { "open": 3.55714275, "high": 3.64428575, "low": 3.0673215, "close": 3.4785715, "volume": 1763151920, "datetime": 1224219600000 }, { "open": 3.5635715, "high": 3.5725, "low": 3.34428575, "close": 3.51571425, "volume": 1549168160, "datetime": 1224478800000 }, { "open": 3.4625, "high": 3.4964285, "low": 3.25571425, "close": 3.2675, "volume": 2193657440, "datetime": 1224565200000 }, { "open": 3.4775, "high": 3.6160715, "low": 3.3189285, "close": 3.45964275, "volume": 2248808320, "datetime": 1224651600000 }, { "open": 3.44678575, "high": 3.54464275, "low": 3.28214275, "close": 3.50821425, "volume": 1675429680, "datetime": 1224738000000 }, { "open": 3.2260715, "high": 3.4964285, "low": 3.21821425, "close": 3.44214275, "volume": 1590058200, "datetime": 1224824400000 }, { "open": 3.39535725, "high": 3.48678575, "low": 3.28071425, "close": 3.2889285, "volume": 1209388760, "datetime": 1225083600000 }, { "open": 3.40821425, "high": 3.58928575, "low": 3.2989285, "close": 3.56821425, "volume": 1635709600, "datetime": 1225170000000 }, { "open": 3.60214275, "high": 3.91214275, "low": 3.56928575, "close": 3.7339285, "volume": 1953317640, "datetime": 1225256400000 }, { "open": 3.86535725, "high": 4.00678575, "low": 3.84321425, "close": 3.96571425, "volume": 1638087640, "datetime": 1225342800000 }, { "open": 3.83571425, "high": 3.9564285, "low": 3.755, "close": 3.8425, "volume": 1660171280, "datetime": 1225429200000 }, { "open": 3.78321425, "high": 3.8964285, "low": 3.745, "close": 3.82, "volume": 1058438640, "datetime": 1225692000000 }, { "open": 3.92821425, "high": 3.9925, "low": 3.80964275, "close": 3.9639285, "volume": 1399965800, "datetime": 1225778400000 }, { "open": 3.88964275, "high": 3.9185715, "low": 3.67821425, "close": 3.68928575, "volume": 1257624560, "datetime": 1225864800000 }, { "open": 3.6089285, "high": 3.67071425, "low": 3.5, "close": 3.53928575, "volume": 1319638360, "datetime": 1225951200000 }, { "open": 3.54428575, "high": 3.5660715, "low": 3.4185715, "close": 3.5085715, "volume": 1095636600, "datetime": 1226037600000 }, { "open": 3.5775, "high": 3.58571425, "low": 3.375, "close": 3.42428575, "volume": 1125886000, "datetime": 1226296800000 }, { "open": 3.3860715, "high": 3.47035725, "low": 3.295, "close": 3.38464275, "volume": 1224996400, "datetime": 1226383200000 }, { "open": 3.3010715, "high": 3.33, "low": 3.21464275, "close": 3.2185715, "volume": 1178928280, "datetime": 1226469600000 }, { "open": 3.20964275, "high": 3.44428575, "low": 3.07214275, "close": 3.44428575, "volume": 1855361720, "datetime": 1226556000000 }, { "open": 3.3485715, "high": 3.35678575, "low": 3.21428575, "close": 3.22285725, "volume": 1405278840, "datetime": 1226642400000 }, { "open": 3.16, "high": 3.2339285, "low": 3.1164285, "close": 3.14785725, "volume": 1162923920, "datetime": 1226901600000 }, { "open": 3.2014285, "high": 3.24964275, "low": 3.10214275, "close": 3.2110715, "volume": 1210354080, "datetime": 1226988000000 }, { "open": 3.19428575, "high": 3.27071425, "low": 3.0789285, "close": 3.08178575, "volume": 1172273240, "datetime": 1227074400000 }, { "open": 3.04428575, "high": 3.0875, "low": 2.85714275, "close": 2.87464275, "volume": 1716739840, "datetime": 1227160800000 }, { "open": 2.9260715, "high": 3.00428575, "low": 2.8264285, "close": 2.94928575, "volume": 1569569800, "datetime": 1227247200000 }, { "open": 3.04321425, "high": 3.38535725, "low": 3.03, "close": 3.31964275, "volume": 1442692560, "datetime": 1227506400000 }, { "open": 3.37964275, "high": 3.3824965, "low": 3.1485715, "close": 3.24285725, "volume": 1235556840, "datetime": 1227592800000 }, { "open": 3.2114285, "high": 3.40178575, "low": 3.2089285, "close": 3.39285725, "volume": 900502440, "datetime": 1227679200000 }, { "open": 3.38214275, "high": 3.38428575, "low": 3.28071425, "close": 3.30964275, "volume": 301205436, "datetime": 1227852000000 }, { "open": 3.26071425, "high": 3.29535725, "low": 3.1758215, "close": 3.1760715, "volume": 924162080, "datetime": 1228111200000 }, { "open": 3.21535725, "high": 3.3089285, "low": 3.08928575, "close": 3.3025, "volume": 1149416440, "datetime": 1228197600000 }, { "open": 3.19285725, "high": 3.43678575, "low": 3.1714285, "close": 3.425, "volume": 1340217440, "datetime": 1228284000000 }, { "open": 3.3725, "high": 3.40035725, "low": 3.18071425, "close": 3.26464275, "volume": 1091685600, "datetime": 1228370400000 }, { "open": 3.22678575, "high": 3.37464275, "low": 3.1735715, "close": 3.35714275, "volume": 1044403360, "datetime": 1228456800000 }, { "open": 3.47428575, "high": 3.6, "low": 3.4214285, "close": 3.5614285, "volume": 1185692640, "datetime": 1228716000000 }, { "open": 3.5014285, "high": 3.7, "low": 3.47178575, "close": 3.5735715, "volume": 1204117560, "datetime": 1228802400000 }, { "open": 3.49535725, "high": 3.55321425, "low": 3.4464285, "close": 3.5075, "volume": 938479840, "datetime": 1228888800000 }, { "open": 3.47678575, "high": 3.61571425, "low": 3.38678575, "close": 3.39285725, "volume": 1043280200, "datetime": 1228975200000 }, { "open": 3.31428575, "high": 3.53571425, "low": 3.30464275, "close": 3.50964275, "volume": 1042813760, "datetime": 1229061600000 }, { "open": 3.42821425, "high": 3.4360715, "low": 3.3214285, "close": 3.3839285, "volume": 892051120, "datetime": 1229320800000 }, { "open": 3.3564285, "high": 3.44571425, "low": 3.3125, "close": 3.40821425, "volume": 1124473240, "datetime": 1229407200000 }, { "open": 3.2510715, "high": 3.2535715, "low": 3.1435715, "close": 3.18428575, "volume": 1300116600, "datetime": 1229493600000 }, { "open": 3.18964275, "high": 3.2439285, "low": 3.1585715, "close": 3.1939285, "volume": 857741880, "datetime": 1229580000000 }, { "open": 3.2121285, "high": 3.24785725, "low": 3.1714285, "close": 3.21428575, "volume": 814963640, "datetime": 1229666400000 }, { "open": 3.215, "high": 3.21535725, "low": 3.02464275, "close": 3.06214275, "volume": 845102040, "datetime": 1229925600000 }, { "open": 3.1025, "high": 3.13821425, "low": 3.06785725, "close": 3.085, "volume": 641676720, "datetime": 1230012000000 }, { "open": 3.0764285, "high": 3.08035725, "low": 3.01964275, "close": 3.03714275, "volume": 271459832, "datetime": 1230098400000 }, { "open": 3.09428575, "high": 3.12214275, "low": 3.04428575, "close": 3.06464275, "volume": 309205988, "datetime": 1230271200000 }, { "open": 3.09, "high": 3.12928575, "low": 3.03821425, "close": 3.09321425, "volume": 687882320, "datetime": 1230530400000 }, { "open": 3.12214275, "high": 3.14464275, "low": 3.02571425, "close": 3.08178575, "volume": 968229360, "datetime": 1230616800000 }, { "open": 3.07035725, "high": 3.1335715, "low": 3.04785725, "close": 3.04821425, "volume": 608041360, "datetime": 1230703200000 }, { "open": 3.06714275, "high": 3.2514285, "low": 3.0414285, "close": 3.2410715, "volume": 754997880, "datetime": 1230876000000 }, { "open": 3.3275, "high": 3.435, "low": 3.3110715, "close": 3.37785725, "volume": 1188845800, "datetime": 1231135200000 }, { "open": 3.42678575, "high": 3.47035725, "low": 3.29964275, "close": 3.32214275, "volume": 1292175600, "datetime": 1231221600000 }, { "open": 3.2789285, "high": 3.3035715, "low": 3.2235715, "close": 3.25035725, "volume": 757202840, "datetime": 1231308000000 }, { "open": 3.22964275, "high": 3.32678575, "low": 3.21571425, "close": 3.31071425, "volume": 673463960, "datetime": 1231394400000 }, { "open": 3.3289285, "high": 3.335, "low": 3.21928575, "close": 3.235, "volume": 549783000, "datetime": 1231480800000 }, { "open": 3.23071425, "high": 3.24964275, "low": 3.12678575, "close": 3.1664285, "volume": 618120560, "datetime": 1231740000000 }, { "open": 3.1514285, "high": 3.2049965, "low": 3.0839285, "close": 3.1325, "volume": 798915120, "datetime": 1231826400000 }, { "open": 3.08, "high": 3.1160715, "low": 3.02571425, "close": 3.0475, "volume": 1071985640, "datetime": 1231912800000 }, { "open": 2.8775, "high": 3.00428575, "low": 2.8589285, "close": 2.97785725, "volume": 1843233560, "datetime": 1231999200000 }, { "open": 3.01071425, "high": 3.0135715, "low": 2.8714285, "close": 2.94035725, "volume": 1048482040, "datetime": 1232085600000 }, { "open": 2.9260715, "high": 2.9285715, "low": 2.79285725, "close": 2.79285725, "volume": 920831000, "datetime": 1232431200000 }, { "open": 2.83535725, "high": 2.96, "low": 2.8325, "close": 2.95821425, "volume": 1100050480, "datetime": 1232517600000 }, { "open": 3.14428575, "high": 3.21428575, "low": 3.065, "close": 3.15571425, "volume": 1409527320, "datetime": 1232604000000 }, { "open": 3.10071425, "high": 3.20964275, "low": 3.08928575, "close": 3.15571425, "volume": 763769480, "datetime": 1232690400000 }, { "open": 3.1735715, "high": 3.2489285, "low": 3.1535715, "close": 3.2014285, "volume": 699415400, "datetime": 1232949600000 }, { "open": 3.2210715, "high": 3.26964275, "low": 3.205, "close": 3.24035725, "volume": 618525840, "datetime": 1233036000000 }, { "open": 3.29, "high": 3.39285725, "low": 3.26785725, "close": 3.36428575, "volume": 878807520, "datetime": 1233122400000 }, { "open": 3.32464275, "high": 3.36928575, "low": 3.30714275, "close": 3.3214285, "volume": 593200040, "datetime": 1233208800000 }, { "open": 3.30714275, "high": 3.3435715, "low": 3.21464275, "close": 3.2189285, "volume": 651821560, "datetime": 1233295200000 }, { "open": 3.18214275, "high": 3.28571425, "low": 3.175, "close": 3.26821425, "volume": 558413400, "datetime": 1233554400000 }, { "open": 3.28285725, "high": 3.335, "low": 3.22428575, "close": 3.32071425, "volume": 599443280, "datetime": 1233640800000 }, { "open": 3.32928575, "high": 3.4375, "low": 3.325, "close": 3.3410715, "volume": 808413040, "datetime": 1233727200000 }, { "open": 3.31321425, "high": 3.47321425, "low": 3.30785725, "close": 3.445, "volume": 749414160, "datetime": 1233813600000 }, { "open": 3.465, "high": 3.5714285, "low": 3.46428575, "close": 3.5614285, "volume": 687137680, "datetime": 1233900000000 }, { "open": 3.5714285, "high": 3.6785715, "low": 3.5535715, "close": 3.6610715, "volume": 714999720, "datetime": 1234159200000 }, { "open": 3.6189285, "high": 3.6610715, "low": 3.4664285, "close": 3.4939285, "volume": 849318560, "datetime": 1234245600000 }, { "open": 3.44178575, "high": 3.5110715, "low": 3.42035725, "close": 3.45785725, "volume": 675107960, "datetime": 1234332000000 }, { "open": 3.4225, "high": 3.5625, "low": 3.4225, "close": 3.54535725, "volume": 817342640, "datetime": 1234418400000 }, { "open": 3.53535725, "high": 3.56928575, "low": 3.50428575, "close": 3.5414285, "volume": 609066360, "datetime": 1234504800000 }, { "open": 3.45964275, "high": 3.46571425, "low": 3.36714275, "close": 3.3760715, "volume": 678233520, "datetime": 1234850400000 }, { "open": 3.39464275, "high": 3.42321425, "low": 3.3114285, "close": 3.37035725, "volume": 684568160, "datetime": 1234936800000 }, { "open": 3.33464275, "high": 3.3660715, "low": 3.21821425, "close": 3.23714275, "volume": 922802200, "datetime": 1235023200000 }, { "open": 3.19285725, "high": 3.3, "low": 3.1785715, "close": 3.25714275, "volume": 750300360, "datetime": 1235109600000 }, { "open": 3.27321425, "high": 3.28571425, "low": 3.08964275, "close": 3.10535725, "volume": 786972080, "datetime": 1235368800000 }, { "open": 3.123125, "high": 3.2460715, "low": 3.10714275, "close": 3.22321425, "volume": 807092640, "datetime": 1235455200000 }, { "open": 3.20928575, "high": 3.3185715, "low": 3.1875, "close": 3.25571425, "volume": 833312000, "datetime": 1235541600000 }, { "open": 3.28571425, "high": 3.3185715, "low": 3.17714275, "close": 3.18535725, "volume": 630055760, "datetime": 1235628000000 }, { "open": 3.14035725, "high": 3.26071425, "low": 3.1310715, "close": 3.18964275, "volume": 706744200, "datetime": 1235714400000 }, { "open": 3.14714275, "high": 3.25714275, "low": 3.1310715, "close": 3.14071425, "volume": 770971880, "datetime": 1235973600000 }, { "open": 3.1760715, "high": 3.24071425, "low": 3.1385715, "close": 3.1560715, "volume": 724339680, "datetime": 1236060000000 }, { "open": 3.22071425, "high": 3.31321425, "low": 3.19464275, "close": 3.2560715, "volume": 741526480, "datetime": 1236146400000 }, { "open": 3.23071425, "high": 3.2810715, "low": 3.1589285, "close": 3.17285725, "volume": 706894560, "datetime": 1236232800000 }, { "open": 3.155, "high": 3.15714275, "low": 2.94035725, "close": 3.0464285, "volume": 1011146240, "datetime": 1236319200000 }, { "open": 3.0064285, "high": 3.1285715, "low": 2.9489285, "close": 2.96821425, "volume": 698477400, "datetime": 1236574800000 }, { "open": 3.0310715, "high": 3.18464275, "low": 3.01285725, "close": 3.16526775, "volume": 844505000, "datetime": 1236661200000 }, { "open": 3.2075, "high": 3.35964275, "low": 3.19928575, "close": 3.31, "volume": 846785000, "datetime": 1236747600000 }, { "open": 3.31785725, "high": 3.44928575, "low": 3.28571425, "close": 3.4410715, "volume": 768813360, "datetime": 1236834000000 }, { "open": 3.43928575, "high": 3.4714285, "low": 3.39321425, "close": 3.4260715, "volume": 601280280, "datetime": 1236920400000 }, { "open": 3.4475, "high": 3.47821425, "low": 3.3635715, "close": 3.40785725, "volume": 797546960, "datetime": 1237179600000 }, { "open": 3.4014285, "high": 3.56035725, "low": 3.39535725, "close": 3.55928575, "volume": 788020400, "datetime": 1237266000000 }, { "open": 3.56821425, "high": 3.69571425, "low": 3.5614285, "close": 3.62571425, "volume": 796201440, "datetime": 1237352400000 }, { "open": 3.6375, "high": 3.68571425, "low": 3.58035725, "close": 3.62928575, "volume": 500317860, "datetime": 1237438800000 }, { "open": 3.6460715, "high": 3.6825, "low": 3.59178575, "close": 3.62821425, "volume": 695704480, "datetime": 1237525200000 }, { "open": 3.66821425, "high": 3.86285725, "low": 3.6339285, "close": 3.845, "volume": 666564400, "datetime": 1237784400000 }, { "open": 3.7985715, "high": 3.9085715, "low": 3.7638285, "close": 3.81535725, "volume": 643427000, "datetime": 1237870800000 }, { "open": 3.84214275, "high": 3.87, "low": 3.70928575, "close": 3.80321425, "volume": 646651560, "datetime": 1237957200000 }, { "open": 3.8510715, "high": 3.92785725, "low": 3.84214275, "close": 3.9239285, "volume": 616251120, "datetime": 1238043600000 }, { "open": 3.86535725, "high": 3.8760715, "low": 3.8, "close": 3.8160715, "volume": 493042732, "datetime": 1238130000000 }, { "open": 3.7325, "high": 3.75035725, "low": 3.66464275, "close": 3.73178575, "volume": 502861380, "datetime": 1238389200000 }, { "open": 3.7660715, "high": 3.8375, "low": 3.75, "close": 3.75428575, "volume": 570079640, "datetime": 1238475600000 }, { "open": 3.7175, "high": 3.89285725, "low": 3.71035725, "close": 3.88178575, "volume": 589594280, "datetime": 1238562000000 }, { "open": 3.93375, "high": 4.09821425, "low": 3.92071425, "close": 4.02535725, "volume": 812365840, "datetime": 1238648400000 }, { "open": 4.07821425, "high": 4.1475, "low": 4.05428575, "close": 4.1425, "volume": 636345040, "datetime": 1238734800000 }, { "open": 4.105, "high": 4.2410715, "low": 4.04571425, "close": 4.23035725, "volume": 658062480, "datetime": 1238994000000 }, { "open": 4.16178575, "high": 4.16678575, "low": 4.07821425, "close": 4.10714275, "volume": 536785872, "datetime": 1239080400000 }, { "open": 4.1225, "high": 4.1710715, "low": 4.09214275, "close": 4.15428575, "volume": 455629468, "datetime": 1239166800000 }, { "open": 4.22928575, "high": 4.28571425, "low": 4.21285725, "close": 4.27035725, "volume": 530936280, "datetime": 1239253200000 }, { "open": 4.2860715, "high": 4.32071425, "low": 4.25, "close": 4.2935715, "volume": 389468212, "datetime": 1239598800000 }, { "open": 4.27035725, "high": 4.29178575, "low": 4.1875, "close": 4.22535725, "volume": 454755700, "datetime": 1239685200000 }, { "open": 4.18571425, "high": 4.22321425, "low": 4.13428575, "close": 4.2014285, "volume": 413027160, "datetime": 1239771600000 }, { "open": 4.25678575, "high": 4.39821425, "low": 4.2425, "close": 4.3375, "volume": 593582240, "datetime": 1239858000000 }, { "open": 4.32785725, "high": 4.4375, "low": 4.29464275, "close": 4.40785725, "volume": 497682696, "datetime": 1239944400000 }, { "open": 4.3475, "high": 4.3925, "low": 4.25571425, "close": 4.3035715, "volume": 466654076, "datetime": 1240203600000 }, { "open": 4.2460715, "high": 4.36214275, "low": 4.23571425, "close": 4.3485715, "volume": 470684032, "datetime": 1240290000000 }, { "open": 4.37964275, "high": 4.47678575, "low": 4.3285715, "close": 4.33964275, "volume": 938767080, "datetime": 1240376400000 }, { "open": 4.52214275, "high": 4.54285725, "low": 4.4110715, "close": 4.4785715, "volume": 945156760, "datetime": 1240462800000 }, { "open": 4.4514285, "high": 4.46928575, "low": 4.39178575, "close": 4.425, "volume": 540946640, "datetime": 1240549200000 }, { "open": 4.38928575, "high": 4.46428575, "low": 4.38071425, "close": 4.45464275, "volume": 480813732, "datetime": 1240808400000 }, { "open": 4.40536075, "high": 4.5075, "low": 4.40214275, "close": 4.4250715, "volume": 455856632, "datetime": 1240894800000 }, { "open": 4.4589285, "high": 4.53035725, "low": 4.4225, "close": 4.46928575, "volume": 458258220, "datetime": 1240981200000 }, { "open": 4.50785725, "high": 4.53571425, "low": 4.4614285, "close": 4.4939285, "volume": 498488312, "datetime": 1241067600000 }, { "open": 4.49285725, "high": 4.56964275, "low": 4.49285725, "close": 4.54428575, "volume": 397588940, "datetime": 1241154000000 }, { "open": 4.58, "high": 4.72321425, "low": 4.56, "close": 4.71678575, "volume": 609580760, "datetime": 1241413200000 }, { "open": 4.70535725, "high": 4.745, "low": 4.68285725, "close": 4.73964275, "volume": 398401248, "datetime": 1241499600000 }, { "open": 4.76178575, "high": 4.76785725, "low": 4.65071425, "close": 4.73214275, "volume": 473642064, "datetime": 1241586000000 }, { "open": 4.7260715, "high": 4.72821425, "low": 4.56785725, "close": 4.60928575, "volume": 531895700, "datetime": 1241672400000 }, { "open": 4.6085715, "high": 4.68693575, "low": 4.50928575, "close": 4.6139285, "volume": 468024256, "datetime": 1241758800000 }, { "open": 4.5489285, "high": 4.67714275, "low": 4.54, "close": 4.6275, "volume": 404782868, "datetime": 1242018000000 }, { "open": 4.62714275, "high": 4.6325, "low": 4.40178575, "close": 4.4435715, "volume": 609479240, "datetime": 1242104400000 }, { "open": 4.40035725, "high": 4.42928575, "low": 4.2635715, "close": 4.2675, "volume": 595968880, "datetime": 1242190800000 }, { "open": 4.27785725, "high": 4.41178575, "low": 4.275, "close": 4.3910715, "volume": 447907880, "datetime": 1242277200000 }, { "open": 4.3685715, "high": 4.45071425, "low": 4.34321425, "close": 4.37214275, "volume": 367564960, "datetime": 1242363600000 }, { "open": 4.4189285, "high": 4.525, "low": 4.34178575, "close": 4.52321425, "volume": 459085424, "datetime": 1242622800000 }, { "open": 4.52928575, "high": 4.61821425, "low": 4.49071425, "close": 4.55178575, "volume": 372422036, "datetime": 1242709200000 }, { "open": 4.55821425, "high": 4.61464275, "low": 4.475, "close": 4.49535725, "volume": 388772160, "datetime": 1242795600000 }, { "open": 4.46964275, "high": 4.52785725, "low": 4.3889285, "close": 4.435, "volume": 408181032, "datetime": 1242882000000 }, { "open": 4.43035725, "high": 4.435, "low": 4.34821425, "close": 4.375, "volume": 298068820, "datetime": 1242968400000 }, { "open": 4.45571425, "high": 4.6725, "low": 4.44821425, "close": 4.67071425, "volume": 636925720, "datetime": 1243314000000 }, { "open": 4.7064285, "high": 4.82071425, "low": 4.67535725, "close": 4.75178575, "volume": 646962680, "datetime": 1243400400000 }, { "open": 4.7660715, "high": 4.83535725, "low": 4.71535725, "close": 4.8239285, "volume": 487550112, "datetime": 1243486800000 }, { "open": 4.83535725, "high": 4.8535715, "low": 4.78035725, "close": 4.85035725, "volume": 456654408, "datetime": 1243573200000 }, { "open": 4.8739285, "high": 4.99964275, "low": 4.85714275, "close": 4.97678575, "volume": 452667936, "datetime": 1243832400000 }, { "open": 4.9639285, "high": 5.04785725, "low": 4.9410715, "close": 4.98178575, "volume": 456222928, "datetime": 1243918800000 }, { "open": 5.0, "high": 5.03964275, "low": 4.96678575, "close": 5.0339285, "volume": 565198360, "datetime": 1244005200000 }, { "open": 5.00464275, "high": 5.14928575, "low": 5.0014285, "close": 5.1335715, "volume": 550631960, "datetime": 1244091600000 }, { "open": 5.18964275, "high": 5.2285715, "low": 5.11464275, "close": 5.16678575, "volume": 632715480, "datetime": 1244178000000 }, { "open": 5.1364285, "high": 5.1510715, "low": 4.97964275, "close": 5.1375, "volume": 931650680, "datetime": 1244437200000 }, { "open": 5.1360715, "high": 5.16285725, "low": 5.01964275, "close": 5.09714275, "volume": 676963520, "datetime": 1244523600000 }, { "open": 5.0814285, "high": 5.0839285, "low": 4.93928575, "close": 5.0089285, "volume": 688798920, "datetime": 1244610000000 }, { "open": 4.9839285, "high": 5.05571425, "low": 4.94821425, "close": 4.99821425, "volume": 524823404, "datetime": 1244696400000 }, { "open": 4.9575, "high": 4.96785725, "low": 4.8585715, "close": 4.89178575, "volume": 563084920, "datetime": 1244782800000 }, { "open": 4.8575, "high": 4.89035725, "low": 4.8175, "close": 4.86035725, "volume": 539948440, "datetime": 1245042000000 }, { "open": 4.88071425, "high": 4.94535725, "low": 4.86071425, "close": 4.86964275, "volume": 514804948, "datetime": 1245128400000 }, { "open": 4.8810715, "high": 4.9089285, "low": 4.80464275, "close": 4.84214275, "volume": 571412680, "datetime": 1245214800000 }, { "open": 4.8610715, "high": 4.9285715, "low": 4.8425, "close": 4.85285725, "volume": 427680092, "datetime": 1245301200000 }, { "open": 4.9310715, "high": 4.98214275, "low": 4.88928575, "close": 4.9814285, "volume": 721854520, "datetime": 1245387600000 }, { "open": 5.0239285, "high": 5.05571425, "low": 4.8689285, "close": 4.9060715, "volume": 634912360, "datetime": 1245646800000 }, { "open": 4.8714285, "high": 4.8910715, "low": 4.74571425, "close": 4.7860715, "volume": 706529880, "datetime": 1245733200000 }, { "open": 4.8364285, "high": 4.91071425, "low": 4.8164285, "close": 4.865, "volume": 485524732, "datetime": 1245819600000 }, { "open": 4.84821425, "high": 5.00714275, "low": 4.8289285, "close": 4.995, "volume": 589688760, "datetime": 1245906000000 }, { "open": 4.9925, "high": 5.12714275, "low": 4.99071425, "close": 5.08714275, "volume": 439471928, "datetime": 1245992400000 }, { "open": 5.1235715, "high": 5.1410715, "low": 5.055, "close": 5.07035725, "volume": 567661960, "datetime": 1246251600000 }, { "open": 5.09214275, "high": 5.13571425, "low": 5.06428575, "close": 5.08678575, "volume": 434249760, "datetime": 1246338000000 }, { "open": 5.125, "high": 5.1664285, "low": 5.09, "close": 5.1010715, "volume": 414272600, "datetime": 1246424400000 }, { "open": 5.04464275, "high": 5.1010715, "low": 4.9925, "close": 5.00071425, "volume": 370615392, "datetime": 1246510800000 }, { "open": 4.9535715, "high": 4.9639285, "low": 4.8660715, "close": 4.95035725, "volume": 498686132, "datetime": 1246856400000 }, { "open": 4.94571425, "high": 4.9885715, "low": 4.82785725, "close": 4.83571425, "volume": 461780368, "datetime": 1246942800000 }, { "open": 4.85428575, "high": 4.93, "low": 4.80071425, "close": 4.90071425, "volume": 575928200, "datetime": 1247029200000 }, { "open": 4.92, "high": 4.92821425, "low": 4.85464275, "close": 4.87, "volume": 343145740, "datetime": 1247115600000 }, { "open": 4.86928575, "high": 4.96321425, "low": 4.8685715, "close": 4.94714275, "volume": 445273024, "datetime": 1247202000000 }, { "open": 4.9835715, "high": 5.0835715, "low": 4.91178575, "close": 5.0835715, "volume": 483773976, "datetime": 1247461200000 }, { "open": 5.0725, "high": 5.1135715, "low": 5.04146425, "close": 5.0810715, "volume": 347501672, "datetime": 1247547600000 }, { "open": 5.18, "high": 5.25, "low": 5.15428575, "close": 5.24571425, "volume": 485584456, "datetime": 1247634000000 }, { "open": 5.20571425, "high": 5.2864285, "low": 5.1989285, "close": 5.2685715, "volume": 393568644, "datetime": 1247720400000 }, { "open": 5.32428575, "high": 5.42928575, "low": 5.30821425, "close": 5.41964275, "volume": 602153800, "datetime": 1247806800000 }, { "open": 5.4739285, "high": 5.537, "low": 5.3889285, "close": 5.46103575, "volume": 735524760, "datetime": 1248066000000 }, { "open": 5.47464275, "high": 5.47964275, "low": 5.34821425, "close": 5.4110715, "volume": 874781240, "datetime": 1248152400000 }, { "open": 5.63535725, "high": 5.6689285, "low": 5.57535725, "close": 5.59785725, "volume": 874103320, "datetime": 1248238800000 }, { "open": 5.5939285, "high": 5.6585715, "low": 5.55571425, "close": 5.6364285, "volume": 526961512, "datetime": 1248325200000 }, { "open": 5.60535725, "high": 5.71428575, "low": 5.58928575, "close": 5.71378575, "volume": 437275832, "datetime": 1248411600000 }, { "open": 5.72035725, "high": 5.74571425, "low": 5.6164285, "close": 5.71785725, "volume": 433311228, "datetime": 1248670800000 }, { "open": 5.67428575, "high": 5.71803575, "low": 5.6285715, "close": 5.71428575, "volume": 363552532, "datetime": 1248757200000 }, { "open": 5.675, "high": 5.73035725, "low": 5.65178575, "close": 5.71535725, "volume": 382428200, "datetime": 1248843600000 }, { "open": 5.775, "high": 5.88285725, "low": 5.76785725, "close": 5.8139285, "volume": 469603232, "datetime": 1248930000000 }, { "open": 5.8210035, "high": 5.89285725, "low": 5.81821425, "close": 5.83535725, "volume": 422691808, "datetime": 1249016400000 }, { "open": 5.90035725, "high": 5.9514285, "low": 5.88821425, "close": 5.9439285, "volume": 394239496, "datetime": 1249275600000 }, { "open": 5.89035725, "high": 5.91321425, "low": 5.86464275, "close": 5.9125, "volume": 395809484, "datetime": 1249362000000 }, { "open": 5.91964275, "high": 5.97821425, "low": 5.86464275, "close": 5.89678575, "volume": 423181332, "datetime": 1249448400000 }, { "open": 5.9135715, "high": 5.94678575, "low": 5.82464275, "close": 5.8539285, "volume": 341774524, "datetime": 1249534800000 }, { "open": 5.91035725, "high": 5.95, "low": 5.88571425, "close": 5.9110715, "volume": 387483712, "datetime": 1249621200000 }, { "open": 5.9164285, "high": 5.95, "low": 5.845, "close": 5.88285725, "volume": 300435156, "datetime": 1249880400000 }, { "open": 5.8460715, "high": 5.87071425, "low": 5.7814285, "close": 5.81535725, "volume": 355488616, "datetime": 1249966800000 }, { "open": 5.80535725, "high": 5.9539285, "low": 5.80214275, "close": 5.9039285, "volume": 445070556, "datetime": 1250053200000 }, { "open": 5.95178575, "high": 6.0239285, "low": 5.9464285, "close": 6.015, "volume": 440162380, "datetime": 1250139600000 }, { "open": 5.99785725, "high": 6.0080965, "low": 5.91178575, "close": 5.9564285, "volume": 306049100, "datetime": 1250226000000 }, { "open": 5.8410715, "high": 5.8425, "low": 5.6935715, "close": 5.69964275, "volume": 524381004, "datetime": 1250485200000 }, { "open": 5.7725, "high": 5.86571425, "low": 5.76464275, "close": 5.85714275, "volume": 431150188, "datetime": 1250571600000 }, { "open": 5.8125, "high": 5.9035715, "low": 5.80178575, "close": 5.8785715, "volume": 413271460, "datetime": 1250658000000 }, { "open": 5.89214275, "high": 5.95428575, "low": 5.8789285, "close": 5.94035725, "volume": 342198920, "datetime": 1250744400000 }, { "open": 5.9875, "high": 6.0489285, "low": 5.95714275, "close": 6.0435715, "volume": 416073168, "datetime": 1250830800000 }, { "open": 6.07571425, "high": 6.09678575, "low": 6.00964275, "close": 6.03785725, "volume": 406928704, "datetime": 1251090000000 }, { "open": 6.05213925, "high": 6.105, "low": 6.04035725, "close": 6.05, "volume": 324353372, "datetime": 1251176400000 }, { "open": 6.03285725, "high": 6.05535725, "low": 5.95571425, "close": 5.9789285, "volume": 303997876, "datetime": 1251262800000 }, { "open": 6.02678575, "high": 6.0560715, "low": 5.88678575, "close": 6.05178575, "volume": 449179304, "datetime": 1251349200000 }, { "open": 6.1525, "high": 6.16035725, "low": 6.0189285, "close": 6.07321425, "volume": 453857712, "datetime": 1251435600000 }, { "open": 6.00571425, "high": 6.03035725, "low": 5.9464285, "close": 6.0075, "volume": 311540348, "datetime": 1251694800000 }, { "open": 5.99964275, "high": 6.0714285, "low": 5.89071425, "close": 5.9035, "volume": 469025340, "datetime": 1251781200000 }, { "open": 5.87928575, "high": 5.9860715, "low": 5.8610715, "close": 5.89928575, "volume": 364400428, "datetime": 1251867600000 }, { "open": 5.94428575, "high": 5.96785725, "low": 5.89285725, "close": 5.94821425, "volume": 294102844, "datetime": 1251954000000 }, { "open": 5.97413225, "high": 6.0964285, "low": 5.9675, "close": 6.0825, "volume": 374626616, "datetime": 1252040400000 }, { "open": 6.17785725, "high": 6.1835715, "low": 6.14285725, "close": 6.1760715, "volume": 315046508, "datetime": 1252386000000 }, { "open": 6.17071425, "high": 6.2310715, "low": 6.06071425, "close": 6.11214275, "volume": 811291560, "datetime": 1252472400000 }, { "open": 6.145, "high": 6.1875, "low": 6.10035725, "close": 6.16285725, "volume": 491133384, "datetime": 1252558800000 }, { "open": 6.17535725, "high": 6.185, "low": 6.1025, "close": 6.1485715, "volume": 348960752, "datetime": 1252645200000 }, { "open": 6.1010715, "high": 6.21071425, "low": 6.08035725, "close": 6.20428575, "volume": 322010444, "datetime": 1252904400000 }, { "open": 6.21571425, "high": 6.27321425, "low": 6.19964275, "close": 6.25571425, "volume": 426470212, "datetime": 1252990800000 }, { "open": 6.35678575, "high": 6.52678575, "low": 6.35285725, "close": 6.49535725, "volume": 754022000, "datetime": 1253077200000 }, { "open": 6.49928575, "high": 6.6710715, "low": 6.4989285, "close": 6.5910715, "volume": 810570640, "datetime": 1253163600000 }, { "open": 6.63678575, "high": 6.6625, "low": 6.5985715, "close": 6.60785725, "volume": 601747440, "datetime": 1253250000000 }, { "open": 6.58178575, "high": 6.61285725, "low": 6.4864285, "close": 6.57214275, "volume": 437715628, "datetime": 1253509200000 }, { "open": 6.6139285, "high": 6.62071425, "low": 6.53035725, "close": 6.5885715, "volume": 356963964, "datetime": 1253595600000 }, { "open": 6.6214285, "high": 6.7464285, "low": 6.60821425, "close": 6.625, "volume": 594039840, "datetime": 1253682000000 }, { "open": 6.68571425, "high": 6.7035715, "low": 6.5275, "close": 6.565, "volume": 550877960, "datetime": 1253768400000 }, { "open": 6.50035725, "high": 6.625, "low": 6.48, "close": 6.51321425, "volume": 445487448, "datetime": 1253854800000 }, { "open": 6.56678575, "high": 6.66714275, "low": 6.5475, "close": 6.64828225, "volume": 337647996, "datetime": 1254114000000 }, { "open": 6.6689285, "high": 6.69285725, "low": 6.5825, "close": 6.62071425, "volume": 345385516, "datetime": 1254200400000 }, { "open": 6.6475, "high": 6.6589285, "low": 6.52188225, "close": 6.61964275, "volume": 539582560, "datetime": 1254286800000 }, { "open": 6.61964275, "high": 6.65071425, "low": 6.4535715, "close": 6.45928225, "volume": 524710956, "datetime": 1254373200000 }, { "open": 6.4789285, "high": 6.64071425, "low": 6.47678575, "close": 6.6035715, "volume": 553434680, "datetime": 1254459600000 }, { "open": 6.65, "high": 6.6735715, "low": 6.581075, "close": 6.64371425, "volume": 423132248, "datetime": 1254718800000 }, { "open": 6.705, "high": 6.7860715, "low": 6.68928575, "close": 6.7860715, "volume": 605083520, "datetime": 1254805200000 }, { "open": 6.77714275, "high": 6.80535725, "low": 6.75114275, "close": 6.79464275, "volume": 465667636, "datetime": 1254891600000 }, { "open": 6.80928575, "high": 6.8375, "low": 6.7460715, "close": 6.75964275, "volume": 438209184, "datetime": 1254978000000 }, { "open": 6.7489285, "high": 6.81071425, "low": 6.7364285, "close": 6.8025, "volume": 293393380, "datetime": 1255064400000 }, { "open": 6.82214275, "high": 6.83964275, "low": 6.77285725, "close": 6.81464275, "volume": 288151024, "datetime": 1255323600000 }, { "open": 6.80821425, "high": 6.8275, "low": 6.775, "close": 6.7864285, "volume": 348018328, "datetime": 1255410000000 }, { "open": 6.8660715, "high": 6.8685715, "low": 6.7939285, "close": 6.83178575, "volume": 375770556, "datetime": 1255496400000 }, { "open": 6.7725, "high": 6.8185715, "low": 6.7689285, "close": 6.80571425, "volume": 373554888, "datetime": 1255582800000 }, { "open": 6.7625, "high": 6.7985715, "low": 6.7085715, "close": 6.7160715, "volume": 431424756, "datetime": 1255669200000 }, { "open": 6.7089285, "high": 6.78571425, "low": 6.62678575, "close": 6.78071425, "volume": 942229360, "datetime": 1255928400000 }, { "open": 7.16428575, "high": 7.20535725, "low": 7.0660715, "close": 7.0985715, "volume": 1141039240, "datetime": 1256014800000 }, { "open": 7.12571425, "high": 7.453925, "low": 7.11535725, "close": 7.3185715, "volume": 1193726120, "datetime": 1256101200000 }, { "open": 7.31071425, "high": 7.42321425, "low": 7.2325, "close": 7.3285715, "volume": 791391320, "datetime": 1256187600000 }, { "open": 7.3464285, "high": 7.35, "low": 7.25821425, "close": 7.2835715, "volume": 420785736, "datetime": 1256274000000 }, { "open": 7.2739285, "high": 7.3839285, "low": 7.1464285, "close": 7.2314285, "volume": 484337532, "datetime": 1256533200000 }, { "open": 7.20214275, "high": 7.24321425, "low": 7.0160715, "close": 7.0489285, "volume": 756549880, "datetime": 1256619600000 }, { "open": 7.0610715, "high": 7.07214275, "low": 6.825, "close": 6.8714285, "volume": 818384880, "datetime": 1256706000000 }, { "open": 6.96428575, "high": 7.0289285, "low": 6.86214275, "close": 7.0125, "volume": 570408240, "datetime": 1256792400000 }, { "open": 7.002, "high": 7.0285715, "low": 6.64523925, "close": 6.73214275, "volume": 717523560, "datetime": 1256878800000 }, { "open": 6.7785715, "high": 6.8885715, "low": 6.6275, "close": 6.7610715, "volume": 679588920, "datetime": 1257141600000 }, { "open": 6.7089285, "high": 6.7685715, "low": 6.64, "close": 6.7410715, "volume": 522541656, "datetime": 1257228000000 }, { "open": 6.81178575, "high": 6.92321425, "low": 6.7939285, "close": 6.81464275, "volume": 487741996, "datetime": 1257314400000 }, { "open": 6.8714285, "high": 6.96428575, "low": 6.85071425, "close": 6.9296465, "volume": 384923196, "datetime": 1257400800000 }, { "open": 6.87535725, "high": 6.9710715, "low": 6.8714285, "close": 6.94071425, "volume": 295229452, "datetime": 1257487200000 }, { "open": 7.0335715, "high": 7.21071425, "low": 7.00928575, "close": 7.195, "volume": 528854732, "datetime": 1257746400000 }, { "open": 7.17928575, "high": 7.32071425, "low": 7.1789285, "close": 7.24928575, "volume": 401193520, "datetime": 1257832800000 }, { "open": 7.30571425, "high": 7.3214285, "low": 7.20821425, "close": 7.2589285, "volume": 444078040, "datetime": 1257919200000 }, { "open": 7.255, "high": 7.31678575, "low": 7.1939285, "close": 7.2139285, "volume": 363915412, "datetime": 1258005600000 }, { "open": 7.24535725, "high": 7.31535725, "low": 7.21678575, "close": 7.30178575, "volume": 343331044, "datetime": 1258092000000 }, { "open": 7.3385715, "high": 7.4285715, "low": 7.32178575, "close": 7.37964275, "volume": 485204076, "datetime": 1258351200000 }, { "open": 7.36, "high": 7.4085715, "low": 7.3214285, "close": 7.39285725, "volume": 396512256, "datetime": 1258437600000 }, { "open": 7.3764285, "high": 7.39285725, "low": 7.28571425, "close": 7.35571425, "volume": 374319456, "datetime": 1258524000000 }, { "open": 7.3075, "high": 7.3075, "low": 7.13571425, "close": 7.1610715, "volume": 542326080, "datetime": 1258610400000 }, { "open": 7.1125, "high": 7.15678575, "low": 7.06285725, "close": 7.14, "volume": 406890260, "datetime": 1258696800000 }, { "open": 7.25, "high": 7.35714275, "low": 7.24821425, "close": 7.35285725, "volume": 475174924, "datetime": 1258956000000 }, { "open": 7.33321425, "high": 7.35285725, "low": 7.2464285, "close": 7.3014285, "volume": 318436776, "datetime": 1259042400000 }, { "open": 7.33571425, "high": 7.34464275, "low": 7.27714275, "close": 7.2925, "volume": 286649244, "datetime": 1259128800000 }, { "open": 7.115, "high": 7.2485715, "low": 7.08464275, "close": 7.1639285, "volume": 294730156, "datetime": 1259301600000 }, { "open": 7.1825, "high": 7.20285725, "low": 7.0989285, "close": 7.13964275, "volume": 424855704, "datetime": 1259560800000 }, { "open": 7.22285725, "high": 7.24178575, "low": 7.02964275, "close": 7.03464275, "volume": 465762332, "datetime": 1259647200000 }, { "open": 7.10571425, "high": 7.1935715, "low": 6.9910715, "close": 7.00821425, "volume": 715258840, "datetime": 1259733600000 }, { "open": 7.05071425, "high": 7.1064285, "low": 7.00964275, "close": 7.01714275, "volume": 448718312, "datetime": 1259820000000 }, { "open": 7.132125, "high": 7.1385715, "low": 6.79571425, "close": 6.90428575, "volume": 827106680, "datetime": 1259906400000 }, { "open": 6.90428575, "high": 6.92035725, "low": 6.7385715, "close": 6.74821425, "volume": 714758640, "datetime": 1260165600000 }, { "open": 6.76285725, "high": 6.86964275, "low": 6.73928575, "close": 6.7810715, "volume": 690397120, "datetime": 1260252000000 }, { "open": 6.8314285, "high": 7.07714275, "low": 6.79678575, "close": 7.06428575, "volume": 684780760, "datetime": 1260338400000 }, { "open": 7.125, "high": 7.13214275, "low": 7.00428575, "close": 7.01535725, "volume": 489668620, "datetime": 1260424800000 }, { "open": 7.0635715, "high": 7.0714285, "low": 6.90821425, "close": 6.9525, "volume": 429773512, "datetime": 1260511200000 }, { "open": 6.9775, "high": 7.0510715, "low": 6.87714275, "close": 7.035, "volume": 495788496, "datetime": 1260770400000 }, { "open": 6.9939285, "high": 7.0539285, "low": 6.9025, "close": 6.93464275, "volume": 419713812, "datetime": 1260856800000 }, { "open": 6.96785725, "high": 7.01785725, "low": 6.94821425, "close": 6.96535725, "volume": 353118696, "datetime": 1260943200000 }, { "open": 6.93785725, "high": 6.96428575, "low": 6.8214285, "close": 6.85214275, "volume": 388836224, "datetime": 1261029600000 }, { "open": 6.8989285, "high": 6.98225, "low": 6.8785715, "close": 6.97964275, "volume": 608770080, "datetime": 1261116000000 }, { "open": 7.00178575, "high": 7.1339285, "low": 6.98821425, "close": 7.07964275, "volume": 612372440, "datetime": 1261375200000 }, { "open": 7.12285725, "high": 7.17321425, "low": 7.095, "close": 7.15571425, "volume": 349514172, "datetime": 1261461600000 }, { "open": 7.1875, "high": 7.22785725, "low": 7.17178575, "close": 7.21785725, "volume": 345523948, "datetime": 1261548000000 }, { "open": 7.26964275, "high": 7.47678575, "low": 7.2625, "close": 7.46571425, "volume": 500887940, "datetime": 1261634400000 }, { "open": 7.5614285, "high": 7.6410715, "low": 7.48610725, "close": 7.5575, "volume": 644564200, "datetime": 1261980000000 }, { "open": 7.5939285, "high": 7.59714275, "low": 7.45464275, "close": 7.46785725, "volume": 445204284, "datetime": 1262066400000 }, { "open": 7.45821425, "high": 7.5714285, "low": 7.43964275, "close": 7.5585715, "volume": 412082832, "datetime": 1262152800000 }, { "open": 7.61178575, "high": 7.61964275, "low": 7.52, "close": 7.52614275, "volume": 352410716, "datetime": 1262239200000 }, { "open": 7.6225, "high": 7.66071425, "low": 7.585, "close": 7.64321425, "volume": 493728200, "datetime": 1262584800000 }, { "open": 7.66428575, "high": 7.69964275, "low": 7.6160715, "close": 7.6564285, "volume": 601904000, "datetime": 1262671200000 }, { "open": 7.6564285, "high": 7.68678575, "low": 7.52678575, "close": 7.53464275, "volume": 552158360, "datetime": 1262757600000 }, { "open": 7.5625, "high": 7.5714285, "low": 7.4660715, "close": 7.52071425, "volume": 477129296, "datetime": 1262844000000 }, { "open": 7.51071425, "high": 7.5714285, "low": 7.4664285, "close": 7.57071425, "volume": 447876324, "datetime": 1262930400000 }, { "open": 7.6, "high": 7.60714275, "low": 7.44464275, "close": 7.5039285, "volume": 462229460, "datetime": 1263189600000 }, { "open": 7.4710715, "high": 7.49178575, "low": 7.37214275, "close": 7.4185715, "volume": 594459080, "datetime": 1263276000000 }, { "open": 7.4239285, "high": 7.53321425, "low": 7.28928575, "close": 7.52321425, "volume": 605889360, "datetime": 1263362400000 }, { "open": 7.5039285, "high": 7.5164285, "low": 7.465, "close": 7.47964275, "volume": 433153644, "datetime": 1263448800000 }, { "open": 7.53321425, "high": 7.55714275, "low": 7.3525, "close": 7.35464275, "volume": 594336280, "datetime": 1263535200000 }, { "open": 7.44035725, "high": 7.68535725, "low": 7.4014285, "close": 7.68, "volume": 730006480, "datetime": 1263880800000 }, { "open": 7.67535725, "high": 7.69821425, "low": 7.48214275, "close": 7.56160725, "volume": 612151560, "datetime": 1263967200000 }, { "open": 7.57428575, "high": 7.61835, "low": 7.40035725, "close": 7.43114275, "volume": 608154280, "datetime": 1264053600000 }, { "open": 7.385, "high": 7.41071425, "low": 7.0414285, "close": 7.0625, "volume": 881767480, "datetime": 1264140000000 }, { "open": 7.2325, "high": 7.31071425, "low": 7.14964275, "close": 7.2526785, "volume": 1065699200, "datetime": 1264399200000 }, { "open": 7.35535725, "high": 7.6325, "low": 7.235, "close": 7.355, "volume": 1867109960, "datetime": 1264485600000 }, { "open": 7.3875, "high": 7.52071425, "low": 7.12610725, "close": 7.4244285, "volume": 1722568120, "datetime": 1264572000000 }, { "open": 7.3189285, "high": 7.33928575, "low": 7.0964285, "close": 7.1175, "volume": 1173501520, "datetime": 1264658400000 }, { "open": 7.1814285, "high": 7.2214285, "low": 6.79464275, "close": 6.85939275, "volume": 1245951160, "datetime": 1264744800000 }, { "open": 6.87035725, "high": 7.0, "low": 6.83214275, "close": 6.95464275, "volume": 749873680, "datetime": 1265004000000 }, { "open": 6.99678575, "high": 7.0114285, "low": 6.9064285, "close": 6.995, "volume": 698341240, "datetime": 1265090400000 }, { "open": 6.97035725, "high": 7.15, "low": 6.9435715, "close": 7.11535725, "volume": 615327080, "datetime": 1265176800000 }, { "open": 7.0260715, "high": 7.08464275, "low": 6.84178575, "close": 6.8589285, "volume": 757651040, "datetime": 1265263200000 }, { "open": 6.87946425, "high": 7.0, "low": 6.8160715, "close": 6.98071425, "volume": 850305400, "datetime": 1265349600000 }, { "open": 6.9889285, "high": 7.06714275, "low": 6.9285715, "close": 6.93285725, "volume": 478268476, "datetime": 1265608800000 }, { "open": 7.015, "high": 7.0535715, "low": 6.95535725, "close": 7.00678575, "volume": 632884120, "datetime": 1265695200000 }, { "open": 6.9960715, "high": 7.0214285, "low": 6.93785725, "close": 6.9684285, "volume": 370360872, "datetime": 1265781600000 }, { "open": 6.96, "high": 7.1339285, "low": 6.93071425, "close": 7.09535725, "volume": 550343600, "datetime": 1265868000000 }, { "open": 7.07535725, "high": 7.2014285, "low": 6.98214275, "close": 7.1564285, "volume": 655467640, "datetime": 1265954400000 }, { "open": 7.21214275, "high": 7.27464275, "low": 7.19714275, "close": 7.26428575, "volume": 543951040, "datetime": 1266300000000 }, { "open": 7.2925, "high": 7.29678575, "low": 7.1735715, "close": 7.2339285, "volume": 436394840, "datetime": 1266386400000 }, { "open": 7.2010715, "high": 7.28178575, "low": 7.17571425, "close": 7.2474285, "volume": 422824444, "datetime": 1266472800000 }, { "open": 7.20928575, "high": 7.25714275, "low": 7.1825, "close": 7.2025, "volume": 415733864, "datetime": 1266559200000 }, { "open": 7.2264285, "high": 7.23214275, "low": 7.1139285, "close": 7.15771425, "volume": 390824672, "datetime": 1266818400000 }, { "open": 7.14285725, "high": 7.19035725, "low": 6.98964275, "close": 7.0378215, "volume": 575312880, "datetime": 1266904800000 }, { "open": 7.07964275, "high": 7.19428575, "low": 7.06571425, "close": 7.16628575, "volume": 460565504, "datetime": 1266991200000 }, { "open": 7.04928575, "high": 7.245, "low": 7.03178575, "close": 7.21428575, "volume": 665396280, "datetime": 1267077600000 }, { "open": 7.22785725, "high": 7.3275, "low": 7.21428575, "close": 7.30785725, "volume": 507460240, "datetime": 1267164000000 }, { "open": 7.34821425, "high": 7.48214275, "low": 7.3375, "close": 7.4639285, "volume": 550092720, "datetime": 1267423200000 }, { "open": 7.4975, "high": 7.52964275, "low": 7.41928575, "close": 7.4589285, "volume": 566544600, "datetime": 1267509600000 }, { "open": 7.46214275, "high": 7.49535725, "low": 7.4264285, "close": 7.4760715, "volume": 372238776, "datetime": 1267596000000 }, { "open": 7.47428575, "high": 7.53285725, "low": 7.4510715, "close": 7.52535725, "volume": 366039744, "datetime": 1267682400000 }, { "open": 7.6764285, "high": 7.8464285, "low": 7.66535725, "close": 7.81964275, "volume": 899618400, "datetime": 1267768800000 }, { "open": 7.8575, "high": 7.86035725, "low": 7.79464275, "close": 7.82428575, "volume": 429888956, "datetime": 1268028000000 }, { "open": 7.79678575, "high": 8.03571425, "low": 7.78178575, "close": 7.965, "volume": 920258640, "datetime": 1268114400000 }, { "open": 7.99391075, "high": 8.05285725, "low": 7.9714285, "close": 8.03, "volume": 596216560, "datetime": 1268200800000 }, { "open": 7.99678575, "high": 8.0535715, "low": 7.97571425, "close": 8.0535715, "volume": 405698552, "datetime": 1268287200000 }, { "open": 8.12035725, "high": 8.13321425, "low": 8.0625, "close": 8.09285725, "volume": 416322480, "datetime": 1268373600000 }, { "open": 8.04928575, "high": 8.0535715, "low": 7.8660715, "close": 7.99428575, "volume": 493500364, "datetime": 1268629200000 }, { "open": 8.0064285, "high": 8.035, "low": 7.94678575, "close": 8.0160715, "volume": 446906544, "datetime": 1268715600000 }, { "open": 8.03214275, "high": 8.0875, "low": 7.9739285, "close": 8.00428575, "volume": 450955988, "datetime": 1268802000000 }, { "open": 8.0035715, "high": 8.03571425, "low": 7.95035725, "close": 8.02321425, "volume": 342108452, "datetime": 1268888400000 }, { "open": 8.02821425, "high": 8.04428575, "low": 7.9010715, "close": 7.9374965, "volume": 559444600, "datetime": 1268974800000 }, { "open": 7.8739285, "high": 8.0714285, "low": 7.8625, "close": 8.02678575, "volume": 456418536, "datetime": 1269234000000 }, { "open": 8.0585715, "high": 8.17071425, "low": 8.0035715, "close": 8.15571425, "volume": 602428720, "datetime": 1269320400000 }, { "open": 8.13, "high": 8.2214285, "low": 8.12535725, "close": 8.19178575, "volume": 598280920, "datetime": 1269406800000 }, { "open": 8.24714275, "high": 8.2489285, "low": 8.08035725, "close": 8.09464275, "volume": 543266680, "datetime": 1269493200000 }, { "open": 8.17678575, "high": 8.2839285, "low": 8.1625, "close": 8.2464285, "volume": 640872560, "datetime": 1269579600000 }, { "open": 8.3214285, "high": 8.3524965, "low": 8.27214275, "close": 8.29964275, "volume": 540743160, "datetime": 1269838800000 }, { "open": 8.4500965, "high": 8.4814285, "low": 8.3660715, "close": 8.42303575, "volume": 527309300, "datetime": 1269925200000 }, { "open": 8.41035725, "high": 8.45035725, "low": 8.3735715, "close": 8.39285725, "volume": 430658228, "datetime": 1270011600000 }, { "open": 8.48178575, "high": 8.5260715, "low": 8.3125, "close": 8.4275, "volume": 603144000, "datetime": 1270098000000 }, { "open": 8.39196425, "high": 8.51821425, "low": 8.38464275, "close": 8.5175, "volume": 684505280, "datetime": 1270443600000 }, { "open": 8.50714275, "high": 8.58, "low": 8.46428575, "close": 8.555, "volume": 447016752, "datetime": 1270530000000 }, { "open": 8.5614285, "high": 8.64, "low": 8.523575, "close": 8.59285725, "volume": 628500120, "datetime": 1270616400000 }, { "open": 8.58714275, "high": 8.6264285, "low": 8.5014285, "close": 8.56964275, "volume": 572986480, "datetime": 1270702800000 }, { "open": 8.6225, "high": 8.6389285, "low": 8.58785725, "close": 8.63535725, "volume": 334182576, "datetime": 1270789200000 }, { "open": 8.65, "high": 8.6810715, "low": 8.6360715, "close": 8.65321425, "volume": 333215344, "datetime": 1271048400000 }, { "open": 8.63785725, "high": 8.6714285, "low": 8.6110715, "close": 8.65821425, "volume": 306210100, "datetime": 1271134800000 }, { "open": 8.76, "high": 8.7789285, "low": 8.71678575, "close": 8.77464275, "volume": 404074216, "datetime": 1271221200000 }, { "open": 8.77785725, "high": 8.8939285, "low": 8.76821425, "close": 8.89, "volume": 376783680, "datetime": 1271307600000 }, { "open": 8.8775, "high": 8.96928575, "low": 8.7339285, "close": 8.83571425, "volume": 750543880, "datetime": 1271394000000 }, { "open": 8.8225, "high": 8.85321425, "low": 8.63464275, "close": 8.8239285, "volume": 566921960, "datetime": 1271653200000 }, { "open": 8.8764285, "high": 8.90178575, "low": 8.67696425, "close": 8.73535725, "volume": 738323920, "datetime": 1271739600000 }, { "open": 9.24303575, "high": 9.29464275, "low": 9.13321425, "close": 9.25785725, "volume": 982391200, "datetime": 1271826000000 }, { "open": 9.22285725, "high": 9.52678575, "low": 9.15, "close": 9.51676775, "volume": 793423280, "datetime": 1271912400000 }, { "open": 9.5710715, "high": 9.72071425, "low": 9.53571425, "close": 9.6725, "volume": 796953400, "datetime": 1271998800000 }, { "open": 9.71, "high": 9.73071425, "low": 9.57821425, "close": 9.625, "volume": 479068044, "datetime": 1272258000000 }, { "open": 9.54535725, "high": 9.56571425, "low": 9.30428575, "close": 9.3585715, "volume": 709341680, "datetime": 1272344400000 }, { "open": 9.40178575, "high": 9.4285715, "low": 9.1575, "close": 9.34285725, "volume": 758399880, "datetime": 1272430800000 }, { "open": 9.3935715, "high": 9.64285725, "low": 9.3575, "close": 9.59428575, "volume": 558839000, "datetime": 1272517200000 }, { "open": 9.61821425, "high": 9.66321425, "low": 9.3214285, "close": 9.32464275, "volume": 542462720, "datetime": 1272603600000 }, { "open": 9.42285725, "high": 9.56714275, "low": 9.3885715, "close": 9.5125, "volume": 454340124, "datetime": 1272862800000 }, { "open": 9.3889285, "high": 9.40321425, "low": 9.16964275, "close": 9.2385715, "volume": 723819320, "datetime": 1272949200000 }, { "open": 9.03678575, "high": 9.21928575, "low": 8.88321425, "close": 9.1423215, "volume": 883103160, "datetime": 1273035600000 }, { "open": 9.06535725, "high": 9.22321425, "low": 7.1160715, "close": 8.79464275, "volume": 1285859560, "datetime": 1273122000000 }, { "open": 8.7039285, "high": 8.8060715, "low": 8.04321425, "close": 8.4235715, "volume": 1676017160, "datetime": 1273208400000 }, { "open": 8.9375, "high": 9.09464275, "low": 8.8760715, "close": 9.0710715, "volume": 984304840, "datetime": 1273467600000 }, { "open": 8.99428575, "high": 9.28178575, "low": 8.9464285, "close": 9.1614285, "volume": 850351240, "datetime": 1273554000000 }, { "open": 9.25875, "high": 9.3975, "low": 9.23928575, "close": 9.36035725, "volume": 654377520, "datetime": 1273640400000 }, { "open": 9.40071425, "high": 9.46428575, "low": 9.15714275, "close": 9.22714275, "volume": 599710120, "datetime": 1273726800000 }, { "open": 9.11303575, "high": 9.16, "low": 8.91071425, "close": 9.065, "volume": 759361440, "datetime": 1273813200000 }, { "open": 9.0964285, "high": 9.14928575, "low": 8.84678575, "close": 9.07928575, "volume": 762833000, "datetime": 1274072400000 }, { "open": 9.17785725, "high": 9.2339285, "low": 8.93785725, "close": 9.01285725, "volume": 782675840, "datetime": 1274158800000 }, { "open": 8.91071425, "high": 9.03285725, "low": 8.74464275, "close": 8.86928575, "volume": 1025725640, "datetime": 1274245200000 }, { "open": 8.6385715, "high": 8.7089285, "low": 8.4360715, "close": 8.4914285, "volume": 1282914960, "datetime": 1274331600000 }, { "open": 8.315, "high": 8.73214275, "low": 8.2625, "close": 8.65428575, "volume": 1223907040, "datetime": 1274418000000 }, { "open": 8.8314285, "high": 8.96071425, "low": 8.795, "close": 8.81285725, "volume": 754245440, "datetime": 1274677200000 }, { "open": 8.54821425, "high": 8.81285725, "low": 8.47, "close": 8.75785725, "volume": 1048013440, "datetime": 1274763600000 }, { "open": 8.9314285, "high": 9.00464275, "low": 8.70535725, "close": 8.7181785, "volume": 850656560, "datetime": 1274850000000 }, { "open": 8.95, "high": 9.0675, "low": 8.89678575, "close": 9.04821425, "volume": 666301360, "datetime": 1274936400000 }, { "open": 9.26386075, "high": 9.26428575, "low": 9.04821425, "close": 9.17428575, "volume": 815612880, "datetime": 1275022800000 }, { "open": 9.27464275, "high": 9.49785725, "low": 9.2485715, "close": 9.31535725, "volume": 876473520, "datetime": 1275368400000 }, { "open": 9.44785725, "high": 9.45714275, "low": 9.2976785, "close": 9.42678575, "volume": 688546080, "datetime": 1275454800000 }, { "open": 9.47071425, "high": 9.4839285, "low": 9.30035725, "close": 9.39714275, "volume": 650157240, "datetime": 1275541200000 }, { "open": 9.22178575, "high": 9.3535715, "low": 9.0939285, "close": 9.14160725, "volume": 758441760, "datetime": 1275627600000 }, { "open": 9.22464275, "high": 9.25535725, "low": 8.94821425, "close": 8.96214275, "volume": 886982160, "datetime": 1275886800000 }, { "open": 9.04428575, "high": 9.06428575, "low": 8.77321425, "close": 8.90464275, "volume": 1000768080, "datetime": 1275973200000 }, { "open": 8.9810715, "high": 8.9964285, "low": 8.66035725, "close": 8.68571425, "volume": 854628680, "datetime": 1276059600000 }, { "open": 8.74428575, "high": 8.9635715, "low": 8.65, "close": 8.94678575, "volume": 776355760, "datetime": 1276146000000 }, { "open": 8.8651785, "high": 9.0664285, "low": 8.83464275, "close": 9.0539285, "volume": 545759520, "datetime": 1276232400000 }, { "open": 9.1414285, "high": 9.25535725, "low": 9.07178575, "close": 9.0814285, "volume": 602960400, "datetime": 1276491600000 }, { "open": 9.13, "high": 9.28035725, "low": 9.125, "close": 9.27464275, "volume": 585073200, "datetime": 1276578000000 }, { "open": 9.325, "high": 9.5625, "low": 9.3082215, "close": 9.54464275, "volume": 783689480, "datetime": 1276664400000 }, { "open": 9.66428575, "high": 9.7464285, "low": 9.625, "close": 9.70964275, "volume": 873460920, "datetime": 1276750800000 }, { "open": 9.72321425, "high": 9.8214285, "low": 9.6935715, "close": 9.78835725, "volume": 784619800, "datetime": 1276837200000 }, { "open": 9.9175, "high": 9.96464275, "low": 9.5975, "close": 9.6489285, "volume": 776489800, "datetime": 1277096400000 }, { "open": 9.72, "high": 9.8560715, "low": 9.6964285, "close": 9.78035725, "volume": 717260000, "datetime": 1277182800000 }, { "open": 9.8064285, "high": 9.80928575, "low": 9.56785725, "close": 9.6775, "volume": 768454920, "datetime": 1277269200000 }, { "open": 9.6785715, "high": 9.75696425, "low": 9.575, "close": 9.60714275, "volume": 715131240, "datetime": 1277355600000 }, { "open": 9.645, "high": 9.6525, "low": 9.49321425, "close": 9.525, "volume": 549941080, "datetime": 1277442000000 }, { "open": 9.53321425, "high": 9.6339285, "low": 9.44714275, "close": 9.58214275, "volume": 585433000, "datetime": 1277701200000 }, { "open": 9.432875, "high": 9.4425, "low": 9.08214275, "close": 9.1489285, "volume": 1133344520, "datetime": 1277787600000 }, { "open": 9.16821425, "high": 9.21321425, "low": 8.9289285, "close": 8.98321425, "volume": 739468240, "datetime": 1277874000000 }, { "open": 9.08214275, "high": 9.1, "low": 8.6864285, "close": 8.87428575, "volume": 1022952560, "datetime": 1277960400000 }, { "open": 8.9460715, "high": 8.96178575, "low": 8.68571425, "close": 8.81928575, "volume": 694497520, "datetime": 1278046800000 }, { "open": 8.96428575, "high": 9.0285715, "low": 8.7914285, "close": 8.87964275, "volume": 615234720, "datetime": 1278392400000 }, { "open": 8.9460715, "high": 9.24178575, "low": 8.91964275, "close": 9.23803575, "volume": 654559240, "datetime": 1278478800000 }, { "open": 9.37428575, "high": 9.38928575, "low": 9.10321425, "close": 9.2175, "volume": 738150640, "datetime": 1278565200000 }, { "open": 9.17464275, "high": 9.28214275, "low": 9.11285725, "close": 9.27214275, "volume": 433574148, "datetime": 1278651600000 }, { "open": 9.23321425, "high": 9.35178575, "low": 9.10214275, "close": 9.18875, "volume": 562876960, "datetime": 1278910800000 }, { "open": 9.15428575, "high": 9.15714275, "low": 8.8010715, "close": 8.99278575, "volume": 1190954640, "datetime": 1278997200000 }, { "open": 8.9064285, "high": 9.13571425, "low": 8.89285725, "close": 9.02596425, "volume": 812171120, "datetime": 1279083600000 }, { "open": 8.86535725, "high": 9.1775, "low": 8.83214275, "close": 8.98035725, "volume": 824863400, "datetime": 1279170000000 }, { "open": 9.04214275, "high": 9.1060715, "low": 8.87178575, "close": 8.925, "volume": 1039857520, "datetime": 1279256400000 }, { "open": 8.92428575, "high": 8.92428575, "low": 8.55714275, "close": 8.77071425, "volume": 1024497920, "datetime": 1279515600000 }, { "open": 8.675, "high": 9.03214275, "low": 8.57178575, "close": 8.9960715, "volume": 1074950040, "datetime": 1279602000000 }, { "open": 9.4675, "high": 9.46964275, "low": 9.0714285, "close": 9.08, "volume": 1185669680, "datetime": 1279688400000 }, { "open": 9.20285725, "high": 9.28571425, "low": 9.11821425, "close": 9.25085725, "volume": 645317280, "datetime": 1279774800000 }, { "open": 9.18178575, "high": 9.29928575, "low": 9.15285725, "close": 9.2835715, "volume": 533386644, "datetime": 1279861200000 }, { "open": 9.28571425, "high": 9.2892785, "low": 9.2039285, "close": 9.26, "volume": 420549808, "datetime": 1280120400000 }, { "open": 9.31678575, "high": 9.45714275, "low": 9.2964285, "close": 9.4314285, "volume": 584770560, "datetime": 1280206800000 }, { "open": 9.41678575, "high": 9.49964275, "low": 9.29464275, "close": 9.32, "volume": 519984360, "datetime": 1280293200000 }, { "open": 9.3110715, "high": 9.38035725, "low": 9.1464285, "close": 9.21821425, "volume": 643805560, "datetime": 1280379600000 }, { "open": 9.13901775, "high": 9.275, "low": 9.1035715, "close": 9.1875, "volume": 448455840, "datetime": 1280466000000 }, { "open": 9.3014285, "high": 9.37821425, "low": 9.27214275, "close": 9.35178575, "volume": 428084104, "datetime": 1280725200000 }, { "open": 9.32178575, "high": 9.40214275, "low": 9.265, "close": 9.35464275, "volume": 417652872, "datetime": 1280811600000 }, { "open": 9.38714275, "high": 9.4385715, "low": 9.2968215, "close": 9.39214275, "volume": 420556304, "datetime": 1280898000000 }, { "open": 9.3475, "high": 9.39928575, "low": 9.30535725, "close": 9.3464285, "volume": 289362472, "datetime": 1280984400000 }, { "open": 9.27785725, "high": 9.3389285, "low": 9.2010715, "close": 9.28896425, "volume": 444944164, "datetime": 1281070800000 }, { "open": 9.3385715, "high": 9.3625, "low": 9.27035725, "close": 9.34821425, "volume": 303125424, "datetime": 1281330000000 }, { "open": 9.28035725, "high": 9.30178575, "low": 9.19821425, "close": 9.26464275, "volume": 451917620, "datetime": 1281416400000 }, { "open": 9.1214285, "high": 9.13178575, "low": 8.92178575, "close": 8.93535725, "volume": 620052280, "datetime": 1281502800000 }, { "open": 8.81035725, "high": 9.03928575, "low": 8.79, "close": 8.9925, "volume": 534919336, "datetime": 1281589200000 }, { "open": 8.9875, "high": 8.99571425, "low": 8.8960715, "close": 8.8964285, "volume": 354866540, "datetime": 1281675600000 }, { "open": 8.84214275, "high": 8.9289285, "low": 8.80785725, "close": 8.84428575, "volume": 318427396, "datetime": 1281934800000 }, { "open": 8.9314285, "high": 9.0939285, "low": 8.9, "close": 8.9989285, "volume": 422648884, "datetime": 1282021200000 }, { "open": 9.01285725, "high": 9.09535725, "low": 8.985, "close": 9.03821425, "volume": 339695692, "datetime": 1282107600000 }, { "open": 9.03, "high": 9.05285725, "low": 8.8814285, "close": 8.92428575, "volume": 426704908, "datetime": 1282194000000 }, { "open": 8.90678575, "high": 9.0685715, "low": 8.89285725, "close": 8.91571425, "volume": 384228824, "datetime": 1282280400000 }, { "open": 8.9925, "high": 9.0, "low": 8.7589285, "close": 8.7785715, "volume": 414067248, "datetime": 1282539600000 }, { "open": 8.66678575, "high": 8.6785715, "low": 8.52321425, "close": 8.5689285, "volume": 602552840, "datetime": 1282626000000 }, { "open": 8.5014285, "high": 8.7139285, "low": 8.4714285, "close": 8.67464275, "volume": 596864920, "datetime": 1282712400000 }, { "open": 8.7660715, "high": 8.77678575, "low": 8.58135, "close": 8.5814285, "volume": 466503212, "datetime": 1282798800000 }, { "open": 8.6339285, "high": 8.66464275, "low": 8.41285725, "close": 8.62928575, "volume": 548586320, "datetime": 1282885200000 }, { "open": 8.5985715, "high": 8.77678575, "low": 8.59571775, "close": 8.66071425, "volume": 383287576, "datetime": 1283144400000 }, { "open": 8.6375, "high": 8.73428575, "low": 8.5839285, "close": 8.68214275, "volume": 420786408, "datetime": 1283230800000 }, { "open": 8.83821425, "high": 8.98071425, "low": 8.79571425, "close": 8.94035725, "volume": 697035240, "datetime": 1283317200000 }, { "open": 8.9736535, "high": 9.0060715, "low": 8.8775, "close": 9.0060715, "volume": 415425192, "datetime": 1283403600000 }, { "open": 9.11035725, "high": 9.24214275, "low": 9.08928575, "close": 9.24178575, "volume": 520788268, "datetime": 1283490000000 }, { "open": 9.16571425, "high": 9.2689285, "low": 9.15178575, "close": 9.2075, "volume": 342825252, "datetime": 1283835600000 }, { "open": 9.27785725, "high": 9.4424965, "low": 9.2535715, "close": 9.39, "volume": 526548456, "datetime": 1283922000000 }, { "open": 9.46571425, "high": 9.5185715, "low": 9.39, "close": 9.39535725, "volume": 438574388, "datetime": 1284008400000 }, { "open": 9.39964275, "high": 9.4464285, "low": 9.33571425, "close": 9.4075, "volume": 387761276, "datetime": 1284094800000 }, { "open": 9.4935715, "high": 9.5814285, "low": 9.4914285, "close": 9.53714275, "volume": 388779860, "datetime": 1284354000000 }, { "open": 9.5075, "high": 9.61321425, "low": 9.48285725, "close": 9.5735715, "volume": 408149252, "datetime": 1284440400000 }, { "open": 9.5775, "high": 9.6564285, "low": 9.56571425, "close": 9.65071425, "volume": 429366280, "datetime": 1284526800000 }, { "open": 9.6514285, "high": 9.8810715, "low": 9.625, "close": 9.8775, "volume": 652101560, "datetime": 1284613200000 }, { "open": 9.9175, "high": 9.92714275, "low": 9.77428575, "close": 9.83464275, "volume": 634474760, "datetime": 1284699600000 }, { "open": 9.86, "high": 10.135, "low": 9.85178575, "close": 10.11535725, "volume": 659291320, "datetime": 1284958800000 }, { "open": 10.13785725, "high": 10.2625, "low": 10.09964275, "close": 10.13464275, "volume": 669675520, "datetime": 1285045200000 }, { "open": 10.09678575, "high": 10.285, "low": 10.0860715, "close": 10.27678575, "volume": 585415080, "datetime": 1285131600000 }, { "open": 10.2260715, "high": 10.45571425, "low": 10.21428575, "close": 10.3185715, "volume": 786115480, "datetime": 1285218000000 }, { "open": 10.43214275, "high": 10.48321425, "low": 10.37678575, "close": 10.44, "volume": 649487200, "datetime": 1285304400000 }, { "open": 10.49910725, "high": 10.5260715, "low": 10.39321425, "close": 10.39871425, "volume": 483099652, "datetime": 1285563600000 }, { "open": 10.42035725, "high": 10.42035725, "low": 9.8214285, "close": 10.245, "volume": 1035041640, "datetime": 1285650000000 }, { "open": 10.25821425, "high": 10.35035725, "low": 10.21428575, "close": 10.26321425, "volume": 469642432, "datetime": 1285736400000 }, { "open": 10.3214285, "high": 10.35714275, "low": 10.04464275, "close": 10.1339285, "volume": 673389800, "datetime": 1285822800000 }, { "open": 10.2195, "high": 10.235, "low": 10.04821425, "close": 10.09, "volume": 448405776, "datetime": 1285909200000 }, { "open": 10.05714275, "high": 10.1035715, "low": 9.92035725, "close": 9.9514285, "volume": 435299872, "datetime": 1286168400000 }, { "open": 10.0714285, "high": 10.3375, "low": 10.06501775, "close": 10.31928575, "volume": 501965800, "datetime": 1286254800000 }, { "open": 10.3425, "high": 10.42821425, "low": 10.18785725, "close": 10.32821425, "volume": 670866040, "datetime": 1286341200000 }, { "open": 10.36915, "high": 10.37428575, "low": 10.24678575, "close": 10.32928575, "volume": 408397108, "datetime": 1286427600000 }, { "open": 10.41831775, "high": 10.51785725, "low": 10.35714275, "close": 10.5025, "volume": 658403240, "datetime": 1286514000000 }, { "open": 10.5264285, "high": 10.61571425, "low": 10.5214285, "close": 10.5485715, "volume": 427750932, "datetime": 1286773200000 }, { "open": 10.55035725, "high": 10.6964285, "low": 10.4460715, "close": 10.66214275, "volume": 558538640, "datetime": 1286859600000 }, { "open": 10.7214285, "high": 10.78428575, "low": 10.70714275, "close": 10.71928575, "volume": 630090360, "datetime": 1286946000000 }, { "open": 10.77464275, "high": 10.8025, "low": 10.7285715, "close": 10.79678575, "volume": 435295700, "datetime": 1287032400000 }, { "open": 10.98, "high": 11.25, "low": 10.88964275, "close": 11.24071425, "volume": 922193760, "datetime": 1287118800000 }, { "open": 11.3739285, "high": 11.39285725, "low": 11.22464275, "close": 11.35714275, "volume": 1104457560, "datetime": 1287378000000 }, { "open": 10.83571425, "high": 11.2060715, "low": 10.715, "close": 11.05321425, "volume": 1232759320, "datetime": 1287464400000 }, { "open": 11.03571425, "high": 11.22321425, "low": 10.95964275, "close": 11.09035725, "volume": 721624120, "datetime": 1287550800000 }, { "open": 11.15571425, "high": 11.24071425, "low": 10.95714275, "close": 11.05428575, "volume": 551457280, "datetime": 1287637200000 }, { "open": 11.03821425, "high": 11.07285725, "low": 10.93928575, "close": 10.9810715, "volume": 372775424, "datetime": 1287723600000 }, { "open": 11.0389285, "high": 11.1285715, "low": 11.01571425, "close": 11.03, "volume": 392431984, "datetime": 1287982800000 }, { "open": 10.95964275, "high": 11.06214275, "low": 10.9160715, "close": 11.00178575, "volume": 392929348, "datetime": 1288069200000 }, { "open": 10.9875, "high": 11.06785725, "low": 10.91428575, "close": 10.9939285, "volume": 399000280, "datetime": 1288155600000 }, { "open": 10.99821425, "high": 11.0, "low": 10.7464285, "close": 10.9014285, "volume": 551046160, "datetime": 1288242000000 }, { "open": 10.86535725, "high": 10.92428575, "low": 10.74535725, "close": 10.74928575, "volume": 430508512, "datetime": 1288328400000 }, { "open": 10.7935715, "high": 10.91428575, "low": 10.79285725, "close": 10.8635715, "volume": 423889004, "datetime": 1288587600000 }, { "open": 10.96428575, "high": 11.07821425, "low": 10.96428575, "close": 11.0485715, "volume": 433929748, "datetime": 1288674000000 }, { "open": 11.12035725, "high": 11.17428575, "low": 11.0189285, "close": 11.1714285, "volume": 508347392, "datetime": 1288760400000 }, { "open": 11.2660715, "high": 11.435, "low": 11.2510715, "close": 11.36678575, "volume": 642487920, "datetime": 1288846800000 }, { "open": 11.35678575, "high": 11.41321425, "low": 11.3125, "close": 11.3260715, "volume": 361253060, "datetime": 1288933200000 }, { "open": 11.3285715, "high": 11.42036425, "low": 11.31285725, "close": 11.37928575, "volume": 281733228, "datetime": 1289196000000 }, { "open": 11.4660715, "high": 11.475, "low": 11.23214275, "close": 11.2885715, "volume": 383715220, "datetime": 1289282400000 }, { "open": 11.3085715, "high": 11.38464275, "low": 11.19821425, "close": 11.35821425, "volume": 384225492, "datetime": 1289368800000 }, { "open": 11.25, "high": 11.3714285, "low": 11.22321425, "close": 11.30910725, "volume": 361281732, "datetime": 1289455200000 }, { "open": 11.28571425, "high": 11.3035715, "low": 10.8439285, "close": 11.0010715, "volume": 795845840, "datetime": 1289541600000 }, { "open": 11.0164285, "high": 11.09071425, "low": 10.93821425, "close": 10.96553575, "volume": 403603816, "datetime": 1289800800000 }, { "open": 10.9185715, "high": 10.98571425, "low": 10.69, "close": 10.7710715, "volume": 658949360, "datetime": 1289887200000 }, { "open": 10.75714275, "high": 10.85678575, "low": 10.63428575, "close": 10.73214275, "volume": 479449628, "datetime": 1289973600000 }, { "open": 10.9, "high": 11.05964275, "low": 10.88178575, "close": 11.01535725, "volume": 494489772, "datetime": 1290060000000 }, { "open": 10.9989285, "high": 11.01428575, "low": 10.9014285, "close": 10.95464275, "volume": 384843172, "datetime": 1290146400000 }, { "open": 10.95285725, "high": 11.1914285, "low": 10.9239285, "close": 11.1914285, "volume": 393073968, "datetime": 1290405600000 }, { "open": 11.0875, "high": 11.1339285, "low": 10.9485715, "close": 11.0260715, "volume": 519445136, "datetime": 1290492000000 }, { "open": 11.14285725, "high": 11.26428575, "low": 11.1339285, "close": 11.2426785, "volume": 414272544, "datetime": 1290578400000 }, { "open": 11.205, "high": 11.346425, "low": 11.1764285, "close": 11.25, "volume": 237744948, "datetime": 1290751200000 }, { "open": 11.26785725, "high": 11.3385715, "low": 11.12071425, "close": 11.31678575, "volume": 445759580, "datetime": 1291010400000 }, { "open": 11.19785725, "high": 11.22714275, "low": 11.1025, "close": 11.1125, "volume": 501853212, "datetime": 1291096800000 }, { "open": 11.25964275, "high": 11.34821425, "low": 11.25, "close": 11.3, "volume": 461750688, "datetime": 1291183200000 }, { "open": 11.34035725, "high": 11.39285725, "low": 11.2460715, "close": 11.3625, "volume": 463651664, "datetime": 1291269600000 }, { "open": 11.32178575, "high": 11.38035725, "low": 11.29785725, "close": 11.33714275, "volume": 342369132, "datetime": 1291356000000 }, { "open": 11.38, "high": 11.51178575, "low": 11.37214275, "close": 11.4339285, "volume": 448480508, "datetime": 1291615200000 }, { "open": 11.56428575, "high": 11.5710715, "low": 11.3614285, "close": 11.36464275, "volume": 391453860, "datetime": 1291701600000 }, { "open": 11.41535725, "high": 11.465, "low": 11.32535725, "close": 11.46464275, "volume": 321934004, "datetime": 1291788000000 }, { "open": 11.5047035, "high": 11.51785725, "low": 11.3935715, "close": 11.41991075, "volume": 294146104, "datetime": 1291874400000 }, { "open": 11.4160715, "high": 11.4660715, "low": 11.3785715, "close": 11.4485715, "volume": 262576972, "datetime": 1291960800000 }, { "open": 11.58464275, "high": 11.60928575, "low": 11.46428575, "close": 11.48821425, "volume": 439813332, "datetime": 1292220000000 }, { "open": 11.49035725, "high": 11.51928575, "low": 11.39285725, "close": 11.4389285, "volume": 351567048, "datetime": 1292306400000 }, { "open": 11.4285715, "high": 11.53571425, "low": 11.39964275, "close": 11.4414285, "volume": 417309256, "datetime": 1292392800000 }, { "open": 11.4675, "high": 11.52178575, "low": 11.43214275, "close": 11.47321425, "volume": 322028392, "datetime": 1292479200000 }, { "open": 11.48678575, "high": 11.4925, "low": 11.43678575, "close": 11.45035725, "volume": 387148272, "datetime": 1292565600000 }, { "open": 11.48571425, "high": 11.54464275, "low": 11.36535725, "close": 11.5075, "volume": 385608776, "datetime": 1292824800000 }, { "open": 11.53571425, "high": 11.58535725, "low": 11.50178575, "close": 11.57875, "volume": 256351536, "datetime": 1292911200000 }, { "open": 11.58428575, "high": 11.63285725, "low": 11.55535725, "close": 11.61285725, "volume": 266144116, "datetime": 1292997600000 }, { "open": 11.60714275, "high": 11.6125, "low": 11.54178575, "close": 11.55714275, "volume": 223500704, "datetime": 1293084000000 }, { "open": 11.530425, "high": 11.62285725, "low": 11.48285725, "close": 11.59571425, "volume": 249814796, "datetime": 1293429600000 }, { "open": 11.63965, "high": 11.6664285, "low": 11.60928575, "close": 11.6239285, "volume": 175923188, "datetime": 1293516000000 }, { "open": 11.65071425, "high": 11.6589285, "low": 11.61071425, "close": 11.6175, "volume": 163270688, "datetime": 1293602400000 }, { "open": 11.62428575, "high": 11.62535725, "low": 11.5375, "close": 11.55928575, "volume": 157659964, "datetime": 1293688800000 }, { "open": 11.5339285, "high": 11.55285725, "low": 11.47535725, "close": 11.52, "volume": 193655308, "datetime": 1293775200000 }, { "open": 11.63, "high": 11.795, "low": 11.6013035, "close": 11.77035725, "volume": 445121628, "datetime": 1294034400000 }, { "open": 11.87285725, "high": 11.875, "low": 11.71964275, "close": 11.83178575, "volume": 309348004, "datetime": 1294120800000 }, { "open": 11.76964275, "high": 11.94071425, "low": 11.76785725, "close": 11.9285715, "volume": 255516772, "datetime": 1294207200000 }, { "open": 11.95426425, "high": 11.97321425, "low": 11.88928575, "close": 11.9189285, "volume": 300426504, "datetime": 1294293600000 }, { "open": 11.92821425, "high": 12.0125, "low": 11.8535715, "close": 12.00428575, "volume": 311928848, "datetime": 1294380000000 }, { "open": 12.1010715, "high": 12.25821425, "low": 12.04178575, "close": 12.23053575, "volume": 448557928, "datetime": 1294639200000 }, { "open": 12.31714275, "high": 12.32, "low": 12.1239285, "close": 12.2014285, "volume": 444079972, "datetime": 1294725600000 }, { "open": 12.2589285, "high": 12.3010715, "low": 12.21428575, "close": 12.30071425, "volume": 302577240, "datetime": 1294812000000 }, { "open": 12.32714275, "high": 12.38, "low": 12.28035725, "close": 12.34571425, "volume": 298144728, "datetime": 1294898400000 }, { "open": 12.35321425, "high": 12.44571425, "low": 12.3014285, "close": 12.44571425, "volume": 308838992, "datetime": 1294984800000 }, { "open": 11.7685715, "high": 12.3129465, "low": 11.64285725, "close": 12.1660715, "volume": 1880986800, "datetime": 1295330400000 }, { "open": 12.4410715, "high": 12.45, "low": 12.0314285, "close": 12.1014285, "volume": 1135608800, "datetime": 1295416800000 }, { "open": 12.01535725, "high": 12.08214275, "low": 11.79, "close": 11.8814285, "volume": 764789160, "datetime": 1295503200000 }, { "open": 11.92035725, "high": 11.96, "low": 11.66535725, "close": 11.6685715, "volume": 754398840, "datetime": 1295589600000 }, { "open": 11.6739285, "high": 12.05178575, "low": 11.6685715, "close": 12.05178575, "volume": 574682200, "datetime": 1295848800000 }, { "open": 12.01178575, "high": 12.19428575, "low": 11.9489285, "close": 12.19285725, "volume": 546866600, "datetime": 1295935200000 }, { "open": 12.2485715, "high": 12.34285725, "low": 12.1964285, "close": 12.28035725, "volume": 506867116, "datetime": 1296021600000 }, { "open": 12.27785725, "high": 12.31045725, "low": 12.24396425, "close": 12.2575, "volume": 285023844, "datetime": 1296108000000 }, { "open": 12.29178575, "high": 12.3, "low": 11.91171425, "close": 12.0035715, "volume": 592056600, "datetime": 1296194400000 }, { "open": 11.99285725, "high": 12.14428575, "low": 11.93928575, "close": 12.1185715, "volume": 377246408, "datetime": 1296453600000 }, { "open": 12.18928575, "high": 12.34464275, "low": 12.17785725, "close": 12.3225, "volume": 426631772, "datetime": 1296540000000 }, { "open": 12.30178575, "high": 12.33035725, "low": 12.26964275, "close": 12.29714275, "volume": 258955228, "datetime": 1296626400000 }, { "open": 12.2785715, "high": 12.29428575, "low": 12.0910715, "close": 12.26571425, "volume": 393796592, "datetime": 1296712800000 }, { "open": 12.27285725, "high": 12.38214275, "low": 12.26821425, "close": 12.375, "volume": 321838300, "datetime": 1296799200000 }, { "open": 12.42464275, "high": 12.6160715, "low": 12.41571425, "close": 12.56714275, "volume": 485019640, "datetime": 1297058400000 }, { "open": 12.6314285, "high": 12.69714275, "low": 12.57678575, "close": 12.68571425, "volume": 381039624, "datetime": 1297144800000 }, { "open": 12.68535725, "high": 12.8214285, "low": 12.6739285, "close": 12.7914285, "volume": 482744360, "datetime": 1297231200000 }, { "open": 12.7639285, "high": 12.85714275, "low": 12.4285715, "close": 12.66214275, "volume": 928549440, "datetime": 1297317600000 }, { "open": 12.66973575, "high": 12.7785715, "low": 12.62643225, "close": 12.74464275, "volume": 367571792, "datetime": 1297404000000 }, { "open": 12.7425, "high": 12.8385715, "low": 12.73964275, "close": 12.82785725, "volume": 310413964, "datetime": 1297663200000 }, { "open": 12.82821425, "high": 12.8560715, "low": 12.76964275, "close": 12.8535715, "volume": 284173764, "datetime": 1297749600000 }, { "open": 12.88571425, "high": 13.03214275, "low": 12.875, "close": 12.9689285, "volume": 481155332, "datetime": 1297836000000 }, { "open": 12.7589285, "high": 12.86678575, "low": 12.73285725, "close": 12.7964285, "volume": 530574016, "datetime": 1297922400000 }, { "open": 12.8110715, "high": 12.83928575, "low": 12.48285725, "close": 12.52, "volume": 816046880, "datetime": 1298008800000 }, { "open": 12.21964275, "high": 12.33571425, "low": 12.0614285, "close": 12.09321425, "volume": 872542240, "datetime": 1298354400000 }, { "open": 12.0989285, "high": 12.3085715, "low": 12.09321425, "close": 12.2364285, "volume": 671851760, "datetime": 1298440800000 }, { "open": 12.2864285, "high": 12.32678575, "low": 12.08464275, "close": 12.24571425, "volume": 499898056, "datetime": 1298527200000 }, { "open": 12.33071425, "high": 12.4439285, "low": 12.31428575, "close": 12.43428575, "volume": 380017932, "datetime": 1298613600000 }, { "open": 12.54428575, "high": 12.68035725, "low": 12.54, "close": 12.61464275, "volume": 403073916, "datetime": 1298872800000 }, { "open": 12.69535725, "high": 12.70428575, "low": 12.4171785, "close": 12.47535725, "volume": 456128652, "datetime": 1298959200000 }, { "open": 12.4985715, "high": 12.65535725, "low": 12.44285725, "close": 12.57571425, "volume": 602588760, "datetime": 1299045600000 }, { "open": 12.75678575, "high": 12.84964275, "low": 12.7114285, "close": 12.8414285, "volume": 500787056, "datetime": 1299132000000 }, { "open": 12.85964275, "high": 12.8675, "low": 12.77678575, "close": 12.85714275, "volume": 453265932, "datetime": 1299218400000 }, { "open": 12.90714275, "high": 12.91678575, "low": 12.54678575, "close": 12.6914285, "volume": 546120600, "datetime": 1299477600000 }, { "open": 12.67535725, "high": 12.76428575, "low": 12.58035725, "close": 12.70571425, "volume": 356315820, "datetime": 1299564000000 }, { "open": 12.6675, "high": 12.67, "low": 12.5214285, "close": 12.58821425, "volume": 453396132, "datetime": 1299650400000 }, { "open": 12.4685715, "high": 12.49178575, "low": 12.31785725, "close": 12.3810715, "volume": 507888220, "datetime": 1299736800000 }, { "open": 12.33321425, "high": 12.58285725, "low": 12.3214285, "close": 12.5710715, "volume": 471080064, "datetime": 1299823200000 }, { "open": 12.6135715, "high": 12.73158575, "low": 12.54678575, "close": 12.62714275, "volume": 436454760, "datetime": 1300078800000 }, { "open": 12.21785725, "high": 12.42285725, "low": 12.1464285, "close": 12.33678575, "volume": 721049320, "datetime": 1300165200000 }, { "open": 12.21428575, "high": 12.25, "low": 11.65214275, "close": 11.7860715, "volume": 1156750520, "datetime": 1300251600000 }, { "open": 12.02964275, "high": 12.1289285, "low": 11.8092715, "close": 11.9514285, "volume": 659419920, "datetime": 1300338000000 }, { "open": 12.04035725, "high": 12.0785715, "low": 11.78571425, "close": 11.80964275, "volume": 753210400, "datetime": 1300424400000 }, { "open": 11.99964275, "high": 12.1335715, "low": 11.9735715, "close": 12.11785725, "volume": 409390240, "datetime": 1300683600000 }, { "open": 12.23428575, "high": 12.2364285, "low": 12.11214275, "close": 12.18571425, "volume": 326232648, "datetime": 1300770000000 }, { "open": 12.11714275, "high": 12.15071425, "low": 11.99821425, "close": 12.1139285, "volume": 372993992, "datetime": 1300856400000 }, { "open": 12.2089285, "high": 12.35714275, "low": 12.10214275, "close": 12.32035725, "volume": 404710880, "datetime": 1300942800000 }, { "open": 12.4310715, "high": 12.5735715, "low": 12.3935715, "close": 12.555, "volume": 449171184, "datetime": 1301029200000 }, { "open": 12.6125, "high": 12.65428575, "low": 12.51571425, "close": 12.51571425, "volume": 309349628, "datetime": 1301288400000 }, { "open": 12.4164285, "high": 12.53428575, "low": 12.35928575, "close": 12.53428575, "volume": 352899820, "datetime": 1301374800000 }, { "open": 12.52285725, "high": 12.5314285, "low": 12.4085715, "close": 12.4510715, "volume": 329405076, "datetime": 1301461200000 }, { "open": 12.37, "high": 12.49285725, "low": 12.35928575, "close": 12.4466965, "volume": 274368024, "datetime": 1301547600000 }, { "open": 12.53964275, "high": 12.55668575, "low": 12.26071425, "close": 12.30571425, "volume": 418661600, "datetime": 1301634000000 }, { "open": 12.29678575, "high": 12.30714275, "low": 12.08571425, "close": 12.18535725, "volume": 460082168, "datetime": 1301893200000 }, { "open": 12.03535725, "high": 12.22321425, "low": 12.0, "close": 12.10321425, "volume": 482963236, "datetime": 1301979600000 }, { "open": 12.1864285, "high": 12.28214275, "low": 12.04071425, "close": 12.07285725, "volume": 402538724, "datetime": 1302066000000 }, { "open": 12.075, "high": 12.15821425, "low": 12.0010715, "close": 12.07428575, "volume": 373446080, "datetime": 1302152400000 }, { "open": 12.14, "high": 12.14821425, "low": 11.92678575, "close": 11.9664285, "volume": 377533268, "datetime": 1302238800000 }, { "open": 11.93071425, "high": 11.98821425, "low": 11.7864285, "close": 11.81428575, "volume": 399150472, "datetime": 1302498000000 }, { "open": 11.80321425, "high": 11.9189285, "low": 11.79285725, "close": 11.8714285, "volume": 426508320, "datetime": 1302584400000 }, { "open": 11.965, "high": 12.005, "low": 11.87571425, "close": 12.00464275, "volume": 346435852, "datetime": 1302670800000 }, { "open": 11.95714275, "high": 12.0, "low": 11.85928575, "close": 11.87214275, "volume": 301989604, "datetime": 1302757200000 }, { "open": 11.9035715, "high": 11.91571425, "low": 11.6714285, "close": 11.695, "volume": 453832988, "datetime": 1302843600000 }, { "open": 11.6464285, "high": 11.86535725, "low": 11.43428575, "close": 11.85178575, "volume": 609897720, "datetime": 1303102800000 }, { "open": 11.8964285, "high": 12.07071425, "low": 11.84678575, "close": 12.0664285, "volume": 419376972, "datetime": 1303189200000 }, { "open": 12.26821425, "high": 12.34821425, "low": 12.1964285, "close": 12.2289285, "volume": 700655360, "datetime": 1303275600000 }, { "open": 12.6785715, "high": 12.68321425, "low": 12.44714275, "close": 12.52485725, "volume": 753798480, "datetime": 1303362000000 }, { "open": 12.51214275, "high": 12.6339285, "low": 12.51071425, "close": 12.60746425, "volume": 266545160, "datetime": 1303707600000 }, { "open": 12.62928575, "high": 12.67821425, "low": 12.47678575, "close": 12.515, "volume": 337602580, "datetime": 1303794000000 }, { "open": 12.58, "high": 12.5839285, "low": 12.3964285, "close": 12.50535725, "volume": 356211548, "datetime": 1303880400000 }, { "open": 12.3639285, "high": 12.4910715, "low": 12.34, "close": 12.3839285, "volume": 361188492, "datetime": 1303966800000 }, { "open": 12.385, "high": 12.6410715, "low": 12.3809285, "close": 12.50464275, "volume": 1006343720, "datetime": 1304053200000 }, { "open": 12.49071425, "high": 12.51675, "low": 12.33928575, "close": 12.36714275, "volume": 442712984, "datetime": 1304312400000 }, { "open": 12.42821425, "high": 12.4960715, "low": 12.3435715, "close": 12.43571425, "volume": 313560996, "datetime": 1304398800000 }, { "open": 12.43785725, "high": 12.56535725, "low": 12.3885715, "close": 12.48464275, "volume": 389248916, "datetime": 1304485200000 }, { "open": 12.44285725, "high": 12.5339285, "low": 12.3589285, "close": 12.3839285, "volume": 336261408, "datetime": 1304571600000 }, { "open": 12.4889285, "high": 12.5, "low": 12.36464275, "close": 12.38071425, "volume": 280245140, "datetime": 1304658000000 }, { "open": 12.4235715, "high": 12.4714285, "low": 12.37598575, "close": 12.41428575, "volume": 204752604, "datetime": 1304917200000 }, { "open": 12.46035725, "high": 12.4889285, "low": 12.38071425, "close": 12.48035725, "volume": 282087876, "datetime": 1305003600000 }, { "open": 12.465, "high": 12.5, "low": 12.33, "close": 12.4010715, "volume": 336074732, "datetime": 1305090000000 }, { "open": 12.3614285, "high": 12.39714275, "low": 12.2239285, "close": 12.3775, "volume": 320958372, "datetime": 1305176400000 }, { "open": 12.345, "high": 12.3660715, "low": 12.15535725, "close": 12.16071425, "volume": 326191824, "datetime": 1305262800000 }, { "open": 12.11428575, "high": 12.1864285, "low": 11.8785715, "close": 11.9035715, "volume": 450141496, "datetime": 1305522000000 }, { "open": 11.85714275, "high": 12.005, "low": 11.81178575, "close": 12.005, "volume": 452786628, "datetime": 1305608400000 }, { "open": 12.01678575, "high": 12.18035725, "low": 12.0, "close": 12.13821425, "volume": 334773068, "datetime": 1305694800000 }, { "open": 12.21714275, "high": 12.2290715, "low": 12.09535725, "close": 12.16178575, "volume": 261165240, "datetime": 1305781200000 }, { "open": 12.12714275, "high": 12.17678575, "low": 11.965, "close": 11.97214275, "volume": 338190832, "datetime": 1305867600000 }, { "open": 11.78464275, "high": 11.99928575, "low": 11.765, "close": 11.94285725, "volume": 382508868, "datetime": 1306126800000 }, { "open": 11.98214275, "high": 11.99639275, "low": 11.8335715, "close": 11.8639285, "volume": 322082600, "datetime": 1306213200000 }, { "open": 11.90821425, "high": 12.0914285, "low": 11.8875, "close": 12.02785725, "volume": 294221732, "datetime": 1306299600000 }, { "open": 11.9989285, "high": 12.03178575, "low": 11.94410725, "close": 11.96428575, "volume": 222695004, "datetime": 1306386000000 }, { "open": 11.95714275, "high": 12.05821425, "low": 11.93964275, "close": 12.05035725, "volume": 203651588, "datetime": 1306472400000 }, { "open": 12.18214275, "high": 12.4225, "low": 12.1785715, "close": 12.4225, "volume": 417736536, "datetime": 1306818000000 }, { "open": 12.45964275, "high": 12.57614275, "low": 12.3089285, "close": 12.33964275, "volume": 554682400, "datetime": 1306904400000 }, { "open": 12.375, "high": 12.42785725, "low": 12.2964285, "close": 12.36078575, "volume": 338884448, "datetime": 1306990800000 }, { "open": 12.2564285, "high": 12.33321425, "low": 12.21464275, "close": 12.26571425, "volume": 313443060, "datetime": 1307077200000 }, { "open": 12.3464285, "high": 12.39464275, "low": 12.06464275, "close": 12.07285725, "volume": 461938708, "datetime": 1307336400000 }, { "open": 12.0775, "high": 12.07928575, "low": 11.8535715, "close": 11.8585715, "volume": 529972240, "datetime": 1307422800000 }, { "open": 11.84928575, "high": 11.95714275, "low": 11.8089285, "close": 11.86571425, "volume": 333886308, "datetime": 1307509200000 }, { "open": 11.90178575, "high": 11.91678575, "low": 11.8125, "close": 11.8389285, "volume": 275364796, "datetime": 1307595600000 }, { "open": 11.80535725, "high": 11.845, "low": 11.62535725, "close": 11.63928575, "volume": 434117600, "datetime": 1307682000000 }, { "open": 11.68571425, "high": 11.72535725, "low": 11.60964275, "close": 11.66428575, "volume": 329656432, "datetime": 1307941200000 }, { "open": 11.78571425, "high": 11.90178575, "low": 11.7610715, "close": 11.87285725, "volume": 334567604, "datetime": 1308027600000 }, { "open": 11.77678575, "high": 11.7964285, "low": 11.60285725, "close": 11.66964275, "volume": 399407540, "datetime": 1308114000000 }, { "open": 11.675, "high": 11.73861075, "low": 11.3689285, "close": 11.61285725, "volume": 510589352, "datetime": 1308200400000 }, { "open": 11.74964275, "high": 11.7589285, "low": 11.40571425, "close": 11.43785725, "volume": 615490600, "datetime": 1308286800000 }, { "open": 11.33410725, "high": 11.3464285, "low": 11.08928575, "close": 11.2614285, "volume": 640645080, "datetime": 1308546000000 }, { "open": 11.31, "high": 11.63571425, "low": 11.25714275, "close": 11.61785725, "volume": 493374056, "datetime": 1308632400000 }, { "open": 11.61285725, "high": 11.7464285, "low": 11.5135715, "close": 11.52178575, "volume": 390581744, "datetime": 1308718800000 }, { "open": 11.39071425, "high": 11.8460715, "low": 11.3614285, "close": 11.82964275, "volume": 559757000, "datetime": 1308805200000 }, { "open": 11.83464275, "high": 11.89821425, "low": 11.61035725, "close": 11.65535725, "volume": 439925248, "datetime": 1308891600000 }, { "open": 11.69964275, "high": 11.925, "low": 11.6875, "close": 11.8585715, "volume": 339959732, "datetime": 1309150800000 }, { "open": 11.9160715, "high": 12.025, "low": 11.9085715, "close": 11.9735715, "volume": 294299628, "datetime": 1309237200000 }, { "open": 12.0014285, "high": 12.01321425, "low": 11.85285725, "close": 11.93, "volume": 352716280, "datetime": 1309323600000 }, { "open": 11.9535715, "high": 12.00464275, "low": 11.88714275, "close": 11.98821425, "volume": 323229564, "datetime": 1309410000000 }, { "open": 11.99821425, "high": 12.26785725, "low": 11.93571425, "close": 12.25928575, "volume": 435312836, "datetime": 1309496400000 }, { "open": 12.25, "high": 12.4939285, "low": 12.23214275, "close": 12.47964275, "volume": 355274472, "datetime": 1309842000000 }, { "open": 12.4625, "high": 12.6464285, "low": 12.3825, "close": 12.56285725, "volume": 444624964, "datetime": 1309928400000 }, { "open": 12.66678575, "high": 12.78571425, "low": 12.64285725, "close": 12.75714275, "volume": 399661276, "datetime": 1310014800000 }, { "open": 12.61928575, "high": 12.85714275, "low": 12.5785715, "close": 12.84678575, "volume": 489926556, "datetime": 1310101200000 }, { "open": 12.7264285, "high": 12.8489285, "low": 12.60071425, "close": 12.64285725, "volume": 442855896, "datetime": 1310360400000 }, { "open": 12.6260715, "high": 12.77428575, "low": 12.45071425, "close": 12.6339285, "volume": 451606764, "datetime": 1310446800000 }, { "open": 12.7975, "high": 12.85714275, "low": 12.72785725, "close": 12.7864285, "volume": 391638072, "datetime": 1310533200000 }, { "open": 12.89321425, "high": 12.91464275, "low": 12.7264285, "close": 12.7775, "volume": 430532620, "datetime": 1310619600000 }, { "open": 12.8989285, "high": 13.03571425, "low": 12.8275, "close": 13.03285725, "volume": 484465352, "datetime": 1310706000000 }, { "open": 13.0510715, "high": 13.38035725, "low": 13.04571425, "close": 13.35, "volume": 572630480, "datetime": 1310965200000 }, { "open": 13.5, "high": 13.52321425, "low": 13.33285725, "close": 13.4589285, "volume": 819145360, "datetime": 1311051600000 }, { "open": 14.14714275, "high": 14.1525, "low": 13.78571425, "close": 13.81785725, "volume": 941326840, "datetime": 1311138000000 }, { "open": 13.81964275, "high": 13.93071425, "low": 13.71071425, "close": 13.83178575, "volume": 526516144, "datetime": 1311224400000 }, { "open": 13.8685715, "high": 14.1089285, "low": 13.84821425, "close": 14.0464285, "volume": 516727540, "datetime": 1311310800000 }, { "open": 13.9410715, "high": 14.28571425, "low": 13.915, "close": 14.23214275, "volume": 589804360, "datetime": 1311570000000 }, { "open": 14.28571425, "high": 14.4464285, "low": 14.27428575, "close": 14.4075, "volume": 476580104, "datetime": 1311656400000 }, { "open": 14.30678575, "high": 14.38, "low": 14.00535725, "close": 14.0210715, "volume": 659321880, "datetime": 1311742800000 }, { "open": 13.9864285, "high": 14.17821425, "low": 13.86178575, "close": 13.9935715, "volume": 594024360, "datetime": 1311829200000 }, { "open": 13.84428575, "high": 14.1125, "low": 13.71428575, "close": 13.94571425, "volume": 632583560, "datetime": 1311915600000 }, { "open": 14.2064285, "high": 14.26785725, "low": 14.01321425, "close": 14.16964275, "volume": 612831840, "datetime": 1312174800000 }, { "open": 14.20178575, "high": 14.21071425, "low": 13.86964275, "close": 13.88964275, "volume": 639539040, "datetime": 1312261200000 }, { "open": 13.9635715, "high": 14.05535725, "low": 13.6514285, "close": 14.02035725, "volume": 732503200, "datetime": 1312347600000 }, { "open": 13.9075, "high": 13.97571425, "low": 13.47678575, "close": 13.4775, "volume": 871405680, "datetime": 1312434000000 }, { "open": 13.58714275, "high": 13.6964285, "low": 12.9489285, "close": 13.3435715, "volume": 1204561400, "datetime": 1312520400000 }, { "open": 12.9175, "high": 13.13464275, "low": 12.60785725, "close": 12.61464275, "volume": 1143804800, "datetime": 1312779600000 }, { "open": 12.9035715, "high": 13.3789285, "low": 12.6785715, "close": 13.3575, "volume": 1082582800, "datetime": 1312866000000 }, { "open": 13.25535725, "high": 13.38035725, "low": 12.9464285, "close": 12.9889285, "volume": 878649200, "datetime": 1312952400000 }, { "open": 13.23285725, "high": 13.4089285, "low": 13.02571425, "close": 13.3464285, "volume": 741964440, "datetime": 1313038800000 }, { "open": 13.5025, "high": 13.5585715, "low": 13.36535725, "close": 13.4639285, "volume": 528973620, "datetime": 1313125200000 }, { "open": 13.55821425, "high": 13.7489285, "low": 13.50321425, "close": 13.69321425, "volume": 460541872, "datetime": 1313384400000 }, { "open": 13.62571425, "high": 13.69178575, "low": 13.43071425, "close": 13.5885715, "volume": 498888488, "datetime": 1313470800000 }, { "open": 13.6539285, "high": 13.73285725, "low": 13.5, "close": 13.58714275, "volume": 442059772, "datetime": 1313557200000 }, { "open": 13.24428575, "high": 13.3089285, "low": 12.9060715, "close": 13.07321425, "volume": 851433160, "datetime": 1313643600000 }, { "open": 12.93464275, "high": 13.10714275, "low": 12.71428575, "close": 12.71535725, "volume": 775882200, "datetime": 1313730000000 }, { "open": 13.01821425, "high": 13.0314285, "low": 12.68178575, "close": 12.73, "volume": 535304840, "datetime": 1313989200000 }, { "open": 12.86785725, "high": 13.34428575, "low": 12.75, "close": 13.34285725, "volume": 656834320, "datetime": 1314075600000 }, { "open": 13.33821425, "high": 13.53428575, "low": 13.23571425, "close": 13.435, "volume": 626267640, "datetime": 1314162000000 }, { "open": 13.0385715, "high": 13.4089285, "low": 13.03571425, "close": 13.34714275, "volume": 871300320, "datetime": 1314248400000 }, { "open": 13.2560715, "high": 13.70714275, "low": 13.24288575, "close": 13.69928575, "volume": 641475040, "datetime": 1314334800000 }, { "open": 13.8635715, "high": 13.98214275, "low": 13.85714275, "close": 13.9275, "volume": 405252596, "datetime": 1314594000000 }, { "open": 13.8660715, "high": 13.99428575, "low": 13.79321425, "close": 13.92821425, "volume": 417921056, "datetime": 1314680400000 }, { "open": 13.9489285, "high": 14.00285725, "low": 13.63785725, "close": 13.7439285, "volume": 522755576, "datetime": 1314766800000 }, { "open": 13.77928575, "high": 13.83356775, "low": 13.59714275, "close": 13.60821425, "volume": 343722820, "datetime": 1314853200000 }, { "open": 13.3835715, "high": 13.5, "low": 13.27964275, "close": 13.3589285, "volume": 439166056, "datetime": 1314939600000 }, { "open": 13.12035725, "high": 13.58321425, "low": 13.0885715, "close": 13.56214275, "volume": 509696516, "datetime": 1315285200000 }, { "open": 13.77, "high": 13.7714285, "low": 13.64285725, "close": 13.71178575, "volume": 350575176, "datetime": 1315371600000 }, { "open": 13.65714275, "high": 13.8789285, "low": 13.6539285, "close": 13.71928575, "volume": 416157840, "datetime": 1315458000000 }, { "open": 13.71178575, "high": 13.78571425, "low": 13.3935715, "close": 13.4814285, "volume": 565077640, "datetime": 1315544400000 }, { "open": 13.3214285, "high": 13.60285725, "low": 13.28214275, "close": 13.56928575, "volume": 467831952, "datetime": 1315803600000 }, { "open": 13.64785725, "high": 13.79321425, "low": 13.58035725, "close": 13.7364285, "volume": 440737948, "datetime": 1315890000000 }, { "open": 13.82214275, "high": 14.0075, "low": 13.77714275, "close": 13.9035715, "volume": 534723392, "datetime": 1315976400000 }, { "open": 13.97964275, "high": 14.05928575, "low": 13.925, "close": 14.03428575, "volume": 417818324, "datetime": 1316062800000 }, { "open": 14.1264285, "high": 14.3036785, "low": 14.10821425, "close": 14.3035715, "volume": 698488640, "datetime": 1316149200000 }, { "open": 14.1785715, "high": 14.75821425, "low": 14.1144465, "close": 14.7010715, "volume": 823859120, "datetime": 1316408400000 }, { "open": 14.83035725, "high": 15.10214275, "low": 14.68535725, "close": 14.7660715, "volume": 775749160, "datetime": 1316494800000 }, { "open": 14.98714275, "high": 15.05678575, "low": 14.71428575, "close": 14.71928575, "volume": 605975040, "datetime": 1316581200000 }, { "open": 14.3225, "high": 14.6364285, "low": 14.16785725, "close": 14.35071425, "volume": 968480560, "datetime": 1316667600000 }, { "open": 14.29571425, "high": 14.5264285, "low": 14.28035725, "close": 14.43928575, "volume": 546482440, "datetime": 1316754000000 }, { "open": 14.28071425, "high": 14.42785725, "low": 13.975, "close": 14.3989285, "volume": 812875440, "datetime": 1317013200000 }, { "open": 14.5975, "high": 14.6160715, "low": 14.2164285, "close": 14.25928575, "volume": 632497480, "datetime": 1317099600000 }, { "open": 14.2925, "high": 14.41928575, "low": 14.1610715, "close": 14.1789285, "volume": 429852724, "datetime": 1317186000000 }, { "open": 14.35428575, "high": 14.36464275, "low": 13.79321425, "close": 13.9489285, "volume": 651364600, "datetime": 1317272400000 }, { "open": 13.82571425, "high": 13.8889285, "low": 13.6135715, "close": 13.6185715, "volume": 548236880, "datetime": 1317358800000 }, { "open": 13.58464275, "high": 13.66571425, "low": 13.32753575, "close": 13.3785715, "volume": 669076040, "datetime": 1317618000000 }, { "open": 13.3775, "high": 13.63571425, "low": 12.6514285, "close": 13.3035715, "volume": 1233675560, "datetime": 1317704400000 }, { "open": 13.13785725, "high": 13.565, "low": 12.86785725, "close": 13.5089285, "volume": 786469440, "datetime": 1317790800000 }, { "open": 13.33321425, "high": 13.74214275, "low": 13.27873225, "close": 13.4775, "volume": 812580200, "datetime": 1317877200000 }, { "open": 13.42071425, "high": 13.49071425, "low": 13.1603215, "close": 13.20714275, "volume": 535616648, "datetime": 1317963600000 }, { "open": 13.5389285, "high": 13.8860715, "low": 13.5075, "close": 13.8860715, "volume": 442513148, "datetime": 1318222800000 }, { "open": 14.02035725, "high": 14.39928575, "low": 13.98214275, "close": 14.2960715, "volume": 605681880, "datetime": 1318309200000 }, { "open": 14.54785725, "high": 14.6160715, "low": 14.29071425, "close": 14.3639285, "volume": 622283920, "datetime": 1318395600000 }, { "open": 14.4635715, "high": 14.58678575, "low": 14.3875, "close": 14.58678575, "volume": 426183100, "datetime": 1318482000000 }, { "open": 14.88678575, "high": 15.0714285, "low": 14.8310715, "close": 15.0714285, "volume": 573366920, "datetime": 1318568400000 }, { "open": 15.06214275, "high": 15.23928575, "low": 14.855, "close": 14.99964275, "volume": 686042800, "datetime": 1318827600000 }, { "open": 15.06285725, "high": 15.17166775, "low": 14.85678575, "close": 15.08, "volume": 881600400, "datetime": 1318914000000 }, { "open": 14.3339285, "high": 14.58639275, "low": 14.20714275, "close": 14.2364285, "volume": 1103992360, "datetime": 1319000400000 }, { "open": 14.28571425, "high": 14.29821425, "low": 14.0789285, "close": 14.11821425, "volume": 549529160, "datetime": 1319086800000 }, { "open": 14.21785725, "high": 14.255, "low": 13.95535725, "close": 14.0310715, "volume": 621242040, "datetime": 1319173200000 }, { "open": 14.14928575, "high": 14.51785725, "low": 14.1214285, "close": 14.49178575, "volume": 502356176, "datetime": 1319432400000 }, { "open": 14.46535725, "high": 14.51964275, "low": 14.19214275, "close": 14.2060715, "volume": 430600800, "datetime": 1319518800000 }, { "open": 14.3485715, "high": 14.37678575, "low": 14.04110725, "close": 14.30714275, "volume": 456299928, "datetime": 1319605200000 }, { "open": 14.55571425, "high": 14.60714275, "low": 14.35321425, "close": 14.45321425, "volume": 494853268, "datetime": 1319691600000 }, { "open": 14.39285725, "high": 14.5125, "low": 14.37535725, "close": 14.4625, "volume": 322838992, "datetime": 1319778000000 }, { "open": 14.37214275, "high": 14.6189285, "low": 14.32321425, "close": 14.4564285, "volume": 385625212, "datetime": 1320037200000 }, { "open": 14.19321425, "high": 14.26785725, "low": 14.0435715, "close": 14.1610715, "volume": 531787508, "datetime": 1320123600000 }, { "open": 14.2889285, "high": 14.3014285, "low": 14.1110715, "close": 14.19321425, "volume": 328254668, "datetime": 1320210000000 }, { "open": 14.2525, "high": 14.40714275, "low": 14.12, "close": 14.39535725, "volume": 441524300, "datetime": 1320296400000 }, { "open": 14.35821425, "high": 14.4085715, "low": 14.25571425, "close": 14.29428575, "volume": 302227968, "datetime": 1320382800000 }, { "open": 14.2825, "high": 14.28571425, "low": 14.1475, "close": 14.2760715, "volume": 270263196, "datetime": 1320645600000 }, { "open": 14.36464275, "high": 14.5714285, "low": 14.3414285, "close": 14.50821425, "volume": 400439368, "datetime": 1320732000000 }, { "open": 14.1775, "high": 14.3175, "low": 14.07964275, "close": 14.11714275, "volume": 558683720, "datetime": 1320818400000 }, { "open": 14.17964275, "high": 14.1860715, "low": 13.64821425, "close": 13.75785725, "volume": 744981080, "datetime": 1320904800000 }, { "open": 13.8075, "high": 13.88214275, "low": 13.58071425, "close": 13.7364285, "volume": 653784080, "datetime": 1320991200000 }, { "open": 13.6971465, "high": 13.7589285, "low": 13.50714275, "close": 13.545, "volume": 433062028, "datetime": 1321250400000 }, { "open": 13.6, "high": 13.91071425, "low": 13.55178575, "close": 13.88678575, "volume": 430979248, "datetime": 1321336800000 }, { "open": 13.90178575, "high": 13.96928575, "low": 13.72571425, "close": 13.74178575, "volume": 349208048, "datetime": 1321423200000 }, { "open": 13.7135715, "high": 13.735, "low": 13.41071425, "close": 13.4789285, "volume": 480120592, "datetime": 1321509600000 }, { "open": 13.53285725, "high": 13.5710715, "low": 13.3885715, "close": 13.39071425, "volume": 372075060, "datetime": 1321596000000 }, { "open": 13.2285715, "high": 13.27428575, "low": 13.06821425, "close": 13.1789285, "volume": 448202356, "datetime": 1321855200000 }, { "open": 13.25071425, "high": 13.4975, "low": 13.24785725, "close": 13.44678575, "volume": 409297364, "datetime": 1321941600000 }, { "open": 13.37535725, "high": 13.42285725, "low": 13.10285725, "close": 13.10678575, "volume": 428641780, "datetime": 1322028000000 }, { "open": 13.15785725, "high": 13.25535725, "low": 12.97571425, "close": 12.98464275, "volume": 254759204, "datetime": 1322200800000 }, { "open": 13.29821425, "high": 13.45428575, "low": 13.2260715, "close": 13.43285725, "volume": 346643416, "datetime": 1322460000000 }, { "open": 13.42285725, "high": 13.52964275, "low": 13.2214285, "close": 13.3285715, "volume": 376031432, "datetime": 1322546400000 }, { "open": 13.6175, "high": 13.65271425, "low": 13.51071425, "close": 13.65, "volume": 406066808, "datetime": 1322632800000 }, { "open": 13.66214275, "high": 13.89285725, "low": 13.59821425, "close": 13.85464275, "volume": 387179352, "datetime": 1322719200000 }, { "open": 13.9225, "high": 14.05821075, "low": 13.87785725, "close": 13.91785725, "volume": 379273160, "datetime": 1322805600000 }, { "open": 14.05321425, "high": 14.1575, "low": 13.9424285, "close": 14.0360715, "volume": 357368508, "datetime": 1323064800000 }, { "open": 14.01821425, "high": 14.0939285, "low": 13.9064285, "close": 13.9625, "volume": 283804052, "datetime": 1323151200000 }, { "open": 13.9260715, "high": 13.96214275, "low": 13.8129465, "close": 13.8960715, "volume": 304999716, "datetime": 1323237600000 }, { "open": 13.98035725, "high": 14.125, "low": 13.93678575, "close": 13.95214275, "volume": 376356204, "datetime": 1323324000000 }, { "open": 14.03035725, "high": 14.07285725, "low": 13.96535725, "close": 14.05785725, "volume": 297143140, "datetime": 1323410400000 }, { "open": 13.9885715, "high": 14.06785725, "low": 13.9089285, "close": 13.99428575, "volume": 301065464, "datetime": 1323669600000 }, { "open": 14.03571425, "high": 14.1214285, "low": 13.825, "close": 13.8860715, "volume": 339136812, "datetime": 1323756000000 }, { "open": 13.81071425, "high": 13.835, "low": 13.4885715, "close": 13.57821425, "volume": 407154720, "datetime": 1323842400000 }, { "open": 13.69035725, "high": 13.705, "low": 13.5110715, "close": 13.5335715, "volume": 256448500, "datetime": 1323928800000 }, { "open": 13.58428575, "high": 13.71964275, "low": 13.5560715, "close": 13.60785725, "volume": 421577604, "datetime": 1324015200000 }, { "open": 13.65964275, "high": 13.74464275, "low": 13.5885715, "close": 13.65035725, "volume": 235527656, "datetime": 1324274400000 }, { "open": 13.8485715, "high": 14.1464285, "low": 13.83071425, "close": 14.1410715, "volume": 337402912, "datetime": 1324360800000 }, { "open": 14.1675, "high": 14.18928575, "low": 14.00035725, "close": 14.15875, "volume": 262946712, "datetime": 1324447200000 }, { "open": 14.1785715, "high": 14.25464275, "low": 14.1464285, "close": 14.2339285, "volume": 202356448, "datetime": 1324533600000 }, { "open": 14.27464275, "high": 14.4139285, "low": 14.2676785, "close": 14.40464275, "volume": 269607856, "datetime": 1324620000000 }, { "open": 14.3964285, "high": 14.61035725, "low": 14.3935715, "close": 14.5189285, "volume": 265234452, "datetime": 1324965600000 }, { "open": 14.53178575, "high": 14.58035725, "low": 14.3335715, "close": 14.38, "volume": 228856908, "datetime": 1325052000000 }, { "open": 14.40714275, "high": 14.4875, "low": 14.3039285, "close": 14.4685715, "volume": 216156164, "datetime": 1325138400000 }, { "open": 14.4110715, "high": 14.51, "low": 14.41035725, "close": 14.46428575, "volume": 179774840, "datetime": 1325224800000 }, { "open": 14.6214285, "high": 14.73214275, "low": 14.60714275, "close": 14.68678575, "volume": 302258796, "datetime": 1325570400000 }, { "open": 14.64285725, "high": 14.81, "low": 14.61714275, "close": 14.76571425, "volume": 260244432, "datetime": 1325656800000 }, { "open": 14.81964275, "high": 14.94821425, "low": 14.73821425, "close": 14.92964275, "volume": 271267220, "datetime": 1325743200000 }, { "open": 14.99178575, "high": 15.09821425, "low": 14.97214275, "close": 15.08571425, "volume": 318385648, "datetime": 1325829600000 }, { "open": 15.19643225, "high": 15.27678575, "low": 15.04821425, "close": 15.06178575, "volume": 394023168, "datetime": 1326088800000 }, { "open": 15.211075, "high": 15.21428575, "low": 15.0535715, "close": 15.11571425, "volume": 258327048, "datetime": 1326175200000 }, { "open": 15.09571425, "high": 15.10178575, "low": 14.97535725, "close": 15.0910715, "volume": 215192236, "datetime": 1326261600000 }, { "open": 15.0814285, "high": 15.1035715, "low": 14.95535725, "close": 15.04964275, "volume": 212723644, "datetime": 1326348000000 }, { "open": 14.98928575, "high": 15.0160715, "low": 14.95214275, "close": 14.99321425, "volume": 226158996, "datetime": 1326434400000 }, { "open": 15.15, "high": 15.2139285, "low": 15.10571425, "close": 15.16785725, "volume": 242896220, "datetime": 1326780000000 }, { "open": 15.2485715, "high": 15.33821425, "low": 15.225, "close": 15.32535725, "volume": 276791032, "datetime": 1326866400000 }, { "open": 15.3625, "high": 15.40603575, "low": 15.2325, "close": 15.27678575, "volume": 261737812, "datetime": 1326952800000 }, { "open": 15.2675, "high": 15.26785725, "low": 14.9910715, "close": 15.01071425, "volume": 413968996, "datetime": 1327039200000 }, { "open": 15.09535725, "high": 15.30178575, "low": 15.08214275, "close": 15.26460725, "volume": 306061784, "datetime": 1327298400000 }, { "open": 15.1821465, "high": 15.1821465, "low": 14.9839285, "close": 15.01464275, "volume": 547637240, "datetime": 1327384800000 }, { "open": 16.23, "high": 16.23035725, "low": 15.8475, "close": 15.95214275, "volume": 958263360, "datetime": 1327471200000 }, { "open": 16.01285725, "high": 16.02821425, "low": 15.8264285, "close": 15.87964275, "volume": 324230844, "datetime": 1327557600000 }, { "open": 15.86928575, "high": 16.01714275, "low": 15.8489285, "close": 15.97428575, "volume": 299886524, "datetime": 1327644000000 }, { "open": 15.91821425, "high": 16.21071425, "low": 15.90678575, "close": 16.1789285, "volume": 379328292, "datetime": 1327903200000 }, { "open": 16.2710715, "high": 16.36571425, "low": 16.1810715, "close": 16.30285725, "volume": 391911940, "datetime": 1327989600000 }, { "open": 16.37178575, "high": 16.3925, "low": 16.26964275, "close": 16.2925, "volume": 270042248, "datetime": 1328076000000 }, { "open": 16.28214275, "high": 16.3275, "low": 16.2135715, "close": 16.25428575, "volume": 186794188, "datetime": 1328162400000 }, { "open": 16.33214275, "high": 16.4285715, "low": 16.27, "close": 16.41714275, "volume": 286868036, "datetime": 1328248800000 }, { "open": 16.37071425, "high": 16.6064285, "low": 16.3643215, "close": 16.57035725, "volume": 249682384, "datetime": 1328508000000 }, { "open": 16.6160715, "high": 16.77678575, "low": 16.5921785, "close": 16.7439285, "volume": 316221052, "datetime": 1328594400000 }, { "open": 16.8035715, "high": 17.02821425, "low": 16.775, "close": 17.02428575, "volume": 407877120, "datetime": 1328680800000 }, { "open": 17.17, "high": 17.7410715, "low": 17.16285725, "close": 17.61321425, "volume": 884214400, "datetime": 1328767200000 }, { "open": 17.53428575, "high": 17.77214275, "low": 17.44821425, "close": 17.62214275, "volume": 631299920, "datetime": 1328853600000 }, { "open": 17.84035725, "high": 17.9939285, "low": 17.75321425, "close": 17.95, "volume": 517206424, "datetime": 1329112800000 }, { "open": 18.0235715, "high": 18.1985715, "low": 17.9285715, "close": 18.195, "volume": 461932044, "datetime": 1329199200000 }, { "open": 18.3664285, "high": 18.7960715, "low": 17.7460715, "close": 17.7739285, "volume": 1506112160, "datetime": 1329285600000 }, { "open": 17.5535715, "high": 18.03178575, "low": 17.37964275, "close": 17.9360715, "volume": 944549640, "datetime": 1329372000000 }, { "open": 17.96821425, "high": 18.13464275, "low": 17.86785725, "close": 17.93285725, "volume": 535788764, "datetime": 1329458400000 }, { "open": 18.10285725, "high": 18.3875, "low": 18.00428575, "close": 18.3875, "volume": 605585600, "datetime": 1329804000000 }, { "open": 18.32428575, "high": 18.41035725, "low": 18.1810715, "close": 18.32285725, "volume": 483295232, "datetime": 1329890400000 }, { "open": 18.39571425, "high": 18.49391425, "low": 18.1964285, "close": 18.4425, "volume": 568025240, "datetime": 1329976800000 }, { "open": 18.55964275, "high": 18.675, "low": 18.52285725, "close": 18.6575, "volume": 415279620, "datetime": 1330063200000 }, { "open": 18.61821425, "high": 18.875, "low": 18.4385715, "close": 18.77714275, "volume": 547581200, "datetime": 1330322400000 }, { "open": 18.85571425, "high": 19.12178575, "low": 18.78035725, "close": 19.12178575, "volume": 600385920, "datetime": 1330408800000 }, { "open": 19.3414285, "high": 19.5575, "low": 19.13214275, "close": 19.37285725, "volume": 952001520, "datetime": 1330495200000 }, { "open": 19.5775, "high": 19.5789285, "low": 19.24178575, "close": 19.44535725, "volume": 683252760, "datetime": 1330581600000 }, { "open": 19.43714275, "high": 19.5285715, "low": 19.37571425, "close": 19.47071425, "volume": 431710356, "datetime": 1330668000000 }, { "open": 19.47928575, "high": 19.55285725, "low": 18.78571425, "close": 19.0414285, "volume": 809120720, "datetime": 1330927200000 }, { "open": 18.70214275, "high": 19.06035725, "low": 18.43646425, "close": 18.93785725, "volume": 810238600, "datetime": 1331013600000 }, { "open": 19.1714285, "high": 19.2064285, "low": 18.68928575, "close": 18.95321425, "volume": 798518200, "datetime": 1331100000000 }, { "open": 19.0960715, "high": 19.3925, "low": 19.00428575, "close": 19.35678575, "volume": 516442892, "datetime": 1331186400000 }, { "open": 19.4360715, "high": 19.56214275, "low": 19.39678575, "close": 19.47035725, "volume": 418898928, "datetime": 1331272800000 }, { "open": 19.6065, "high": 19.71428575, "low": 19.53571425, "close": 19.71428575, "volume": 407280076, "datetime": 1331528400000 }, { "open": 19.91214275, "high": 20.29214275, "low": 19.84821425, "close": 20.28928575, "volume": 690850640, "datetime": 1331614800000 }, { "open": 20.64464275, "high": 21.24, "low": 20.55, "close": 21.0564285, "volume": 1418839000, "datetime": 1331701200000 }, { "open": 21.41464275, "high": 21.4289285, "low": 20.6625, "close": 20.91285725, "volume": 1159671080, "datetime": 1331787600000 }, { "open": 20.88285725, "high": 21.04285725, "low": 20.64285725, "close": 20.91321425, "volume": 825487520, "datetime": 1331874000000 }, { "open": 21.37035725, "high": 21.49178575, "low": 21.0375, "close": 21.46785725, "volume": 901235160, "datetime": 1332133200000 }, { "open": 21.4110715, "high": 21.675, "low": 21.12428575, "close": 21.6414285, "volume": 815220000, "datetime": 1332219600000 }, { "open": 21.5264285, "high": 21.77321425, "low": 21.4789285, "close": 21.51785725, "volume": 644041480, "datetime": 1332306000000 }, { "open": 21.34928575, "high": 21.58928575, "low": 21.2689285, "close": 21.405, "volume": 624131600, "datetime": 1332392400000 }, { "open": 21.4460715, "high": 21.49285725, "low": 21.22860725, "close": 21.2875, "volume": 430487260, "datetime": 1332478800000 }, { "open": 21.4210715, "high": 21.6839285, "low": 21.25928575, "close": 21.67785725, "volume": 595736880, "datetime": 1332738000000 }, { "open": 21.64928575, "high": 22.01, "low": 21.645, "close": 21.94571425, "volume": 607128560, "datetime": 1332824400000 }, { "open": 22.085, "high": 22.19464275, "low": 21.79678575, "close": 22.05785725, "volume": 655459480, "datetime": 1332910800000 }, { "open": 21.885, "high": 22.02, "low": 21.68678575, "close": 21.78071425, "volume": 608237720, "datetime": 1332997200000 }, { "open": 21.74178575, "high": 21.80571425, "low": 21.355, "close": 21.4125, "volume": 731037600, "datetime": 1333083600000 }, { "open": 21.4939285, "high": 22.0989285, "low": 21.44214275, "close": 22.0939285, "volume": 598345840, "datetime": 1333342800000 }, { "open": 22.4035715, "high": 22.5789285, "low": 22.2325, "close": 22.47571425, "volume": 834553440, "datetime": 1333429200000 }, { "open": 22.29821425, "high": 22.35214275, "low": 22.03571425, "close": 22.29678575, "volume": 572980400, "datetime": 1333515600000 }, { "open": 22.39214275, "high": 22.6664285, "low": 22.26428575, "close": 22.6314285, "volume": 641275440, "datetime": 1333602000000 }, { "open": 22.36178575, "high": 22.8514285, "low": 22.33214275, "close": 22.7225, "volume": 597536200, "datetime": 1333947600000 }, { "open": 22.85464275, "high": 23.0, "low": 22.35714275, "close": 22.44428575, "volume": 889689800, "datetime": 1334034000000 }, { "open": 22.7214285, "high": 22.74535725, "low": 22.2622215, "close": 22.36428575, "volume": 696611080, "datetime": 1334120400000 }, { "open": 22.3214285, "high": 22.5475, "low": 22.16071425, "close": 22.24178575, "volume": 614328640, "datetime": 1334206800000 }, { "open": 22.28964275, "high": 22.31071425, "low": 21.5539285, "close": 21.61535725, "volume": 859644280, "datetime": 1334293200000 }, { "open": 21.78785725, "high": 21.79571425, "low": 20.65178575, "close": 20.7189285, "volume": 1050784240, "datetime": 1334552400000 }, { "open": 20.6764285, "high": 21.78571425, "low": 20.42535725, "close": 21.775, "volume": 1025485880, "datetime": 1334638800000 }, { "open": 21.9185715, "high": 22.15178575, "low": 21.52535725, "close": 21.7264285, "volume": 954529880, "datetime": 1334725200000 }, { "open": 21.4364285, "high": 21.5975715, "low": 20.87571425, "close": 20.98, "volume": 834713480, "datetime": 1334811600000 }, { "open": 21.12071425, "high": 21.2364285, "low": 20.37214275, "close": 20.4635715, "volume": 1030975240, "datetime": 1334898000000 }, { "open": 20.3789285, "high": 20.59535725, "low": 19.87928575, "close": 20.41785725, "volume": 966517920, "datetime": 1335157200000 }, { "open": 20.09321425, "high": 20.27464275, "low": 19.8214285, "close": 20.01, "volume": 1076399360, "datetime": 1335243600000 }, { "open": 21.98696425, "high": 22.0714285, "low": 21.64285725, "close": 21.78571425, "volume": 905710680, "datetime": 1335330000000 }, { "open": 21.93821425, "high": 21.95321425, "low": 21.50464275, "close": 21.7035715, "volume": 536065096, "datetime": 1335416400000 }, { "open": 21.60964275, "high": 21.64928575, "low": 21.4464285, "close": 21.53571425, "volume": 406770000, "datetime": 1335502800000 }, { "open": 21.35, "high": 21.3714285, "low": 20.8214285, "close": 20.8564285, "volume": 506140152, "datetime": 1335762000000 }, { "open": 20.88928575, "high": 21.31285725, "low": 20.75821425, "close": 20.79035725, "volume": 610998040, "datetime": 1335848400000 }, { "open": 20.72285725, "high": 20.97856775, "low": 20.6735715, "close": 20.92785725, "volume": 427624064, "datetime": 1335934800000 }, { "open": 21.08928575, "high": 21.1214285, "low": 20.725, "close": 20.77928575, "volume": 390548228, "datetime": 1336021200000 }, { "open": 20.61, "high": 20.65571425, "low": 20.18464275, "close": 20.1875, "volume": 529989684, "datetime": 1336107600000 }, { "open": 20.0535715, "high": 20.4560715, "low": 20.0439285, "close": 20.3385715, "volume": 460292868, "datetime": 1336366800000 }, { "open": 20.34214275, "high": 20.41071425, "low": 19.95464275, "close": 20.29214275, "volume": 497250880, "datetime": 1336453200000 }, { "open": 20.13214275, "high": 20.49920725, "low": 20.03035725, "close": 20.32785725, "volume": 480703692, "datetime": 1336539600000 }, { "open": 20.52071425, "high": 20.56714275, "low": 20.30146425, "close": 20.37571425, "volume": 333271008, "datetime": 1336626000000 }, { "open": 20.1785715, "high": 20.51678575, "low": 20.15535725, "close": 20.23964275, "volume": 399545328, "datetime": 1336712400000 }, { "open": 20.09178575, "high": 20.26821425, "low": 19.91428575, "close": 19.9364285, "volume": 352624412, "datetime": 1336971600000 }, { "open": 20.05178575, "high": 20.115, "low": 19.70535725, "close": 19.7560715, "volume": 476306712, "datetime": 1337058000000 }, { "open": 19.7875, "high": 19.8889285, "low": 19.32285725, "close": 19.5026785, "volume": 560895480, "datetime": 1337144400000 }, { "open": 19.47535725, "high": 19.5535715, "low": 18.93285725, "close": 18.93285725, "volume": 717218840, "datetime": 1337230800000 }, { "open": 19.07, "high": 19.4075, "low": 18.64928575, "close": 18.94214275, "volume": 732289840, "datetime": 1337317200000 }, { "open": 19.08928575, "high": 20.055, "low": 19.07321425, "close": 20.04571425, "volume": 631091160, "datetime": 1337576400000 }, { "open": 20.3410715, "high": 20.49571425, "low": 19.735, "close": 19.89178575, "volume": 694787000, "datetime": 1337662800000 }, { "open": 19.91071425, "high": 20.45714275, "low": 19.75821425, "close": 20.37714275, "volume": 584897480, "datetime": 1337749200000 }, { "open": 20.56678575, "high": 20.58928575, "low": 20.0439285, "close": 20.19, "volume": 496198024, "datetime": 1337835600000 }, { "open": 20.1639285, "high": 20.2089285, "low": 19.9454285, "close": 20.08178575, "volume": 328466208, "datetime": 1337922000000 }, { "open": 20.38928575, "high": 20.5, "low": 20.18964275, "close": 20.43821425, "volume": 380505384, "datetime": 1338267600000 }, { "open": 20.3285715, "high": 20.7139285, "low": 20.23428575, "close": 20.68464275, "volume": 529420836, "datetime": 1338354000000 }, { "open": 20.74071425, "high": 20.76785725, "low": 20.40928575, "close": 20.63321425, "volume": 491910412, "datetime": 1338440400000 }, { "open": 20.32714275, "high": 20.45178575, "low": 20.0185715, "close": 20.03535725, "volume": 520980376, "datetime": 1338526800000 }, { "open": 20.0535715, "high": 20.26785725, "low": 19.58928575, "close": 20.15321425, "volume": 556988520, "datetime": 1338786000000 }, { "open": 20.04535725, "high": 20.2310715, "low": 19.94035725, "close": 20.1010715, "volume": 388213504, "datetime": 1338872400000 }, { "open": 20.2775, "high": 20.49464275, "low": 20.1964285, "close": 20.40928575, "volume": 401449048, "datetime": 1338958800000 }, { "open": 20.6175, "high": 20.6185715, "low": 20.375, "close": 20.4185715, "volume": 379972656, "datetime": 1339045200000 }, { "open": 20.41428575, "high": 20.73514275, "low": 20.3214285, "close": 20.72571425, "volume": 347491480, "datetime": 1339131600000 }, { "open": 20.99, "high": 21.01785725, "low": 20.37964275, "close": 20.3989285, "volume": 591262800, "datetime": 1339390800000 }, { "open": 20.5164285, "high": 20.5935715, "low": 20.23928575, "close": 20.57714275, "volume": 435579844, "datetime": 1339477200000 }, { "open": 20.5185715, "high": 20.66, "low": 20.37071425, "close": 20.43428575, "volume": 293772920, "datetime": 1339563600000 }, { "open": 20.4014285, "high": 20.48214275, "low": 20.25928575, "close": 20.41178575, "volume": 345841132, "datetime": 1339650000000 }, { "open": 20.39285725, "high": 20.52214275, "low": 20.3410715, "close": 20.50464275, "volume": 335253520, "datetime": 1339736400000 }, { "open": 20.3914285, "high": 20.9960715, "low": 20.37035725, "close": 20.92071425, "volume": 440411160, "datetime": 1339995600000 }, { "open": 20.83571425, "high": 21.0714285, "low": 20.825, "close": 20.9789285, "volume": 361403728, "datetime": 1340082000000 }, { "open": 21.0075, "high": 21.04464275, "low": 20.74285725, "close": 20.9193215, "volume": 359158576, "datetime": 1340168400000 }, { "open": 20.9085715, "high": 21.00785725, "low": 20.62285725, "close": 20.6310715, "volume": 326505032, "datetime": 1340254800000 }, { "open": 20.68, "high": 20.7925, "low": 20.55071425, "close": 20.78928575, "volume": 284745244, "datetime": 1340341200000 }, { "open": 20.61785725, "high": 20.70714275, "low": 20.37035725, "close": 20.38446425, "volume": 304354624, "datetime": 1340600400000 }, { "open": 20.40464275, "high": 20.5175, "low": 20.26178575, "close": 20.42946425, "volume": 276750012, "datetime": 1340686800000 }, { "open": 20.53571425, "high": 20.59785725, "low": 20.42571425, "close": 20.51785725, "volume": 203059080, "datetime": 1340773200000 }, { "open": 20.41678575, "high": 20.5, "low": 20.20035725, "close": 20.32321425, "volume": 283042172, "datetime": 1340859600000 }, { "open": 20.64285725, "high": 20.85714275, "low": 20.5089285, "close": 20.85714275, "volume": 421440124, "datetime": 1340946000000 }, { "open": 20.88321425, "high": 21.19535725, "low": 20.84285725, "close": 21.1614285, "volume": 400091104, "datetime": 1341205200000 }, { "open": 21.24571425, "high": 21.4285715, "low": 21.21428575, "close": 21.4075, "volume": 241712660, "datetime": 1341291600000 }, { "open": 21.4485715, "high": 21.94071425, "low": 21.4160715, "close": 21.7835715, "volume": 484380484, "datetime": 1341464400000 }, { "open": 21.68178575, "high": 21.73, "low": 21.485, "close": 21.6385715, "volume": 419028624, "datetime": 1341550800000 }, { "open": 21.61785725, "high": 21.925, "low": 21.57535725, "close": 21.92464275, "volume": 379400896, "datetime": 1341810000000 }, { "open": 22.07035725, "high": 22.13821425, "low": 21.61821425, "close": 21.72178575, "volume": 511957628, "datetime": 1341896400000 }, { "open": 21.64714275, "high": 21.70214275, "low": 21.32928575, "close": 21.58678575, "volume": 469317464, "datetime": 1341982800000 }, { "open": 21.43714275, "high": 21.5525, "low": 21.16714275, "close": 21.38928575, "volume": 427988652, "datetime": 1342069200000 }, { "open": 21.5339285, "high": 21.68535725, "low": 21.4285715, "close": 21.6060715, "volume": 311617796, "datetime": 1342155600000 }, { "open": 21.6114285, "high": 21.8435715, "low": 21.60785725, "close": 21.67535725, "volume": 301305368, "datetime": 1342414800000 }, { "open": 21.8139285, "high": 21.83928575, "low": 21.5410715, "close": 21.6764285, "volume": 293812148, "datetime": 1342501200000 }, { "open": 21.6639285, "high": 21.7264285, "low": 21.55571425, "close": 21.65214275, "volume": 252699552, "datetime": 1342587600000 }, { "open": 21.8314285, "high": 21.97678575, "low": 21.64285725, "close": 21.94, "volume": 436858268, "datetime": 1342674000000 }, { "open": 21.8939285, "high": 21.94428575, "low": 21.56071425, "close": 21.58214275, "volume": 397469800, "datetime": 1342760400000 }, { "open": 21.2285715, "high": 21.63928575, "low": 20.98964275, "close": 21.56535725, "volume": 487975180, "datetime": 1343019600000 }, { "open": 21.69214275, "high": 21.77428575, "low": 21.37535725, "close": 21.4614285, "volume": 565132160, "datetime": 1343106000000 }, { "open": 20.5164285, "high": 20.74285725, "low": 20.35714275, "close": 20.53464275, "volume": 877257480, "datetime": 1343192400000 }, { "open": 20.70571425, "high": 20.7285715, "low": 20.37, "close": 20.5314285, "volume": 406810320, "datetime": 1343278800000 }, { "open": 20.5360715, "high": 20.9225, "low": 20.4139285, "close": 20.8985715, "volume": 404052964, "datetime": 1343365200000 }, { "open": 21.10428575, "high": 21.4085715, "low": 20.9935715, "close": 21.2510715, "volume": 379139880, "datetime": 1343624400000 }, { "open": 21.5439285, "high": 21.8464285, "low": 21.52571425, "close": 21.81285725, "volume": 462326704, "datetime": 1343710800000 }, { "open": 21.99660725, "high": 22.01428575, "low": 21.53571425, "close": 21.67178575, "volume": 384498968, "datetime": 1343797200000 }, { "open": 21.53, "high": 21.81035725, "low": 21.4375, "close": 21.70678575, "volume": 332248812, "datetime": 1343883600000 }, { "open": 21.91535725, "high": 22.07071425, "low": 21.8414285, "close": 21.98928575, "volume": 344914416, "datetime": 1343970000000 }, { "open": 22.0460715, "high": 22.31671425, "low": 21.9735715, "close": 22.2339285, "volume": 302320032, "datetime": 1344229200000 }, { "open": 22.24178575, "high": 22.3214285, "low": 22.07285725, "close": 22.1755, "volume": 290509968, "datetime": 1344315600000 }, { "open": 22.1210715, "high": 22.2814285, "low": 22.03928575, "close": 22.13785725, "volume": 244704320, "datetime": 1344402000000 }, { "open": 22.0660715, "high": 22.20464275, "low": 22.06428575, "close": 22.1689285, "volume": 221810344, "datetime": 1344488400000 }, { "open": 22.09678575, "high": 22.20571425, "low": 22.0964285, "close": 22.2035715, "volume": 195060180, "datetime": 1344574800000 }, { "open": 22.2639285, "high": 22.5, "low": 22.2589285, "close": 22.5, "volume": 278829852, "datetime": 1344834000000 }, { "open": 22.56678575, "high": 22.8075, "low": 22.5075, "close": 22.56035725, "volume": 340167296, "datetime": 1344920400000 }, { "open": 22.5464285, "high": 22.64285725, "low": 22.41964275, "close": 22.52964275, "volume": 257509112, "datetime": 1345006800000 }, { "open": 22.54321425, "high": 22.7414285, "low": 22.51785725, "close": 22.7264285, "volume": 254776816, "datetime": 1345093200000 }, { "open": 22.85714275, "high": 23.14964275, "low": 22.81464275, "close": 23.14678575, "volume": 442759576, "datetime": 1345179600000 }, { "open": 23.21464275, "high": 23.75535725, "low": 23.21071425, "close": 23.75535725, "volume": 613382760, "datetime": 1345438800000 }, { "open": 23.95785725, "high": 24.10285725, "low": 23.2260715, "close": 23.43078575, "volume": 812705040, "datetime": 1345525200000 }, { "open": 23.37214275, "high": 23.89285725, "low": 23.14678575, "close": 23.88821425, "volume": 565322560, "datetime": 1345611600000 }, { "open": 23.78964275, "high": 23.925, "low": 23.6125, "close": 23.66535725, "volume": 420118272, "datetime": 1345698000000 }, { "open": 23.5539285, "high": 23.91, "low": 23.4125, "close": 23.6865, "volume": 437336452, "datetime": 1345784400000 }, { "open": 24.28535725, "high": 24.31678575, "low": 24.055, "close": 24.1314285, "volume": 426914404, "datetime": 1346043600000 }, { "open": 24.10633225, "high": 24.1464285, "low": 23.95260725, "close": 24.1, "volume": 267377292, "datetime": 1346130000000 }, { "open": 24.1160715, "high": 24.2025, "low": 24.0214285, "close": 24.05235725, "volume": 202804336, "datetime": 1346216400000 }, { "open": 23.9514285, "high": 23.9840715, "low": 23.6733215, "close": 23.7095715, "volume": 302691172, "datetime": 1346302800000 }, { "open": 23.83035725, "high": 23.8785715, "low": 23.47321425, "close": 23.7585715, "volume": 338318428, "datetime": 1346389200000 }, { "open": 23.77714275, "high": 24.11214275, "low": 23.73214275, "close": 24.1060715, "volume": 367890516, "datetime": 1346734800000 }, { "open": 24.1275, "high": 24.15535725, "low": 23.91428575, "close": 23.93678575, "volume": 336361900, "datetime": 1346821200000 }, { "open": 24.04178575, "high": 24.22464275, "low": 23.95714275, "close": 24.1525, "volume": 391382656, "datetime": 1346907600000 }, { "open": 24.2160715, "high": 24.37428575, "low": 24.13464275, "close": 24.3014285, "volume": 329664580, "datetime": 1346994000000 }, { "open": 24.30178575, "high": 24.40321425, "low": 23.6464285, "close": 23.66928575, "volume": 487995592, "datetime": 1347253200000 }, { "open": 23.7539285, "high": 23.93214275, "low": 23.4464285, "close": 23.5925, "volume": 503939408, "datetime": 1347339600000 }, { "open": 23.8160715, "high": 23.925, "low": 23.4285715, "close": 23.9210715, "volume": 712217960, "datetime": 1347426000000 }, { "open": 24.19178575, "high": 24.48214275, "low": 24.0989285, "close": 24.39214275, "volume": 598358520, "datetime": 1347512400000 }, { "open": 24.64125, "high": 24.89214275, "low": 24.5675, "close": 24.6885715, "volume": 600473240, "datetime": 1347598800000 }, { "open": 24.97678575, "high": 24.99285725, "low": 24.8075, "close": 24.9921785, "volume": 398029996, "datetime": 1347858000000 }, { "open": 24.99571425, "high": 25.08321425, "low": 24.87214275, "close": 25.06821425, "volume": 373502668, "datetime": 1347944400000 }, { "open": 25.00928575, "high": 25.1425, "low": 24.98464275, "close": 25.075, "volume": 326860016, "datetime": 1348030800000 }, { "open": 24.97, "high": 25.00214275, "low": 24.77214275, "close": 24.9535715, "volume": 336567728, "datetime": 1348117200000 }, { "open": 25.0860715, "high": 25.1810715, "low": 24.9772035, "close": 25.00339275, "volume": 571588320, "datetime": 1348203600000 }, { "open": 24.53071425, "high": 24.82571425, "low": 24.39285725, "close": 24.6710715, "volume": 639744800, "datetime": 1348462800000 }, { "open": 24.58071425, "high": 24.74214275, "low": 24.03571425, "close": 24.055, "volume": 518761796, "datetime": 1348549200000 }, { "open": 23.8835715, "high": 24.02464275, "low": 23.61428575, "close": 23.7564285, "volume": 576703640, "datetime": 1348635600000 }, { "open": 23.72464275, "high": 24.36321425, "low": 23.5839285, "close": 24.33285725, "volume": 594088120, "datetime": 1348722000000 }, { "open": 24.2410715, "high": 24.32535725, "low": 23.8125, "close": 23.8251785, "volume": 535108308, "datetime": 1348808400000 }, { "open": 23.97, "high": 24.16964275, "low": 23.4464285, "close": 23.54964275, "volume": 543583680, "datetime": 1349067600000 }, { "open": 23.6360715, "high": 23.79821425, "low": 23.2375, "close": 23.61821425, "volume": 627990560, "datetime": 1349154000000 }, { "open": 23.745, "high": 23.995, "low": 23.66535725, "close": 23.98035725, "volume": 424278876, "datetime": 1349240400000 }, { "open": 23.97321425, "high": 24.08035725, "low": 23.76964275, "close": 23.81428575, "volume": 370755252, "datetime": 1349326800000 }, { "open": 23.75714275, "high": 23.78571425, "low": 23.26, "close": 23.30678575, "volume": 594004440, "datetime": 1349413200000 }, { "open": 23.10285725, "high": 23.12714275, "low": 22.71821425, "close": 22.79178575, "volume": 637979480, "datetime": 1349672400000 }, { "open": 22.8089285, "high": 22.87464275, "low": 22.26964275, "close": 22.7089285, "volume": 838595560, "datetime": 1349758800000 }, { "open": 22.84785725, "high": 23.035, "low": 22.75, "close": 22.88964275, "volume": 510355720, "datetime": 1349845200000 }, { "open": 23.08928575, "high": 23.11428575, "low": 22.43214275, "close": 22.43214275, "volume": 546080400, "datetime": 1349931600000 }, { "open": 22.48428575, "high": 22.69214275, "low": 22.33214275, "close": 22.48978575, "volume": 460014660, "datetime": 1350018000000 }, { "open": 22.5839285, "high": 22.68321425, "low": 22.28035725, "close": 22.67, "volume": 432499844, "datetime": 1350277200000 }, { "open": 22.69178575, "high": 23.225, "low": 22.53571425, "close": 23.206875, "volume": 549771280, "datetime": 1350363600000 }, { "open": 23.1739285, "high": 23.3139285, "low": 23.0, "close": 23.02191425, "volume": 389310572, "datetime": 1350450000000 }, { "open": 22.8425, "high": 22.93071425, "low": 22.5, "close": 22.59428575, "volume": 476622048, "datetime": 1350536400000 }, { "open": 22.5375, "high": 22.56321425, "low": 21.77214275, "close": 21.78, "volume": 744084080, "datetime": 1350622800000 }, { "open": 21.87214275, "high": 22.69214275, "low": 21.81285725, "close": 22.6439285, "volume": 546729560, "datetime": 1350882000000 }, { "open": 22.53571425, "high": 22.63928575, "low": 21.8464285, "close": 21.90555, "volume": 707144800, "datetime": 1350968400000 }, { "open": 22.19428575, "high": 22.37678575, "low": 21.8085715, "close": 22.02964275, "volume": 558527080, "datetime": 1351054800000 }, { "open": 22.14285725, "high": 22.21428575, "low": 21.62678575, "close": 21.76921425, "volume": 656325560, "datetime": 1351141200000 }, { "open": 21.76535725, "high": 21.9285715, "low": 21.10714275, "close": 21.5714285, "volume": 1018423320, "datetime": 1351227600000 }, { "open": 21.24571425, "high": 21.4985715, "low": 20.98928575, "close": 21.2614285, "volume": 510001884, "datetime": 1351659600000 }, { "open": 21.365, "high": 21.53571425, "low": 21.22035725, "close": 21.3049965, "volume": 361447688, "datetime": 1351746000000 }, { "open": 21.28178575, "high": 21.31964275, "low": 20.52678575, "close": 20.6, "volume": 599372240, "datetime": 1351832400000 }, { "open": 20.8398215, "high": 20.99178575, "low": 20.6285715, "close": 20.879325, "volume": 529284896, "datetime": 1352095200000 }, { "open": 21.07964275, "high": 21.09785725, "low": 20.7175, "close": 20.8160535, "volume": 374916164, "datetime": 1352181600000 }, { "open": 20.49410725, "high": 20.51928575, "low": 19.84821425, "close": 19.92863925, "volume": 793648760, "datetime": 1352268000000 }, { "open": 20.0225, "high": 20.07964275, "low": 19.1175, "close": 19.20535725, "volume": 1056145360, "datetime": 1352354400000 }, { "open": 19.30071425, "high": 19.81714275, "low": 19.0614285, "close": 19.53785725, "volume": 929906000, "datetime": 1352440800000 }, { "open": 19.7910715, "high": 19.8035715, "low": 19.2375, "close": 19.38678575, "volume": 515801916, "datetime": 1352700000000 }, { "open": 19.24678575, "high": 19.66, "low": 19.15571425, "close": 19.38921425, "volume": 533210440, "datetime": 1352786400000 }, { "open": 19.48214275, "high": 19.55178575, "low": 19.14928575, "close": 19.17428575, "volume": 477167908, "datetime": 1352872800000 }, { "open": 19.1975, "high": 19.26785725, "low": 18.665, "close": 18.77214275, "volume": 789909560, "datetime": 1352959200000 }, { "open": 18.75714275, "high": 18.9285715, "low": 18.0625035, "close": 18.84564275, "volume": 1266891040, "datetime": 1353045600000 }, { "open": 19.31106075, "high": 20.26785725, "low": 19.2814285, "close": 20.20464275, "volume": 823171880, "datetime": 1353304800000 }, { "open": 20.42535725, "high": 20.42678575, "low": 19.8064285, "close": 20.0326215, "volume": 642751440, "datetime": 1353391200000 }, { "open": 20.15178575, "high": 20.26321425, "low": 19.8785715, "close": 20.06071425, "volume": 373227036, "datetime": 1353477600000 }, { "open": 20.2560715, "high": 20.4285715, "low": 20.09285725, "close": 20.41071425, "volume": 272826316, "datetime": 1353650400000 }, { "open": 20.56785725, "high": 21.0714285, "low": 20.48964275, "close": 21.05464275, "volume": 630577720, "datetime": 1353909600000 }, { "open": 21.05535725, "high": 21.0864285, "low": 20.71785725, "close": 20.885, "volume": 533313816, "datetime": 1353996000000 }, { "open": 20.61678575, "high": 20.9214285, "low": 20.43785725, "close": 20.81928575, "volume": 521059924, "datetime": 1354082400000 }, { "open": 21.07910725, "high": 21.22321425, "low": 20.90178575, "close": 21.0485715, "volume": 514698100, "datetime": 1354168800000 }, { "open": 20.95678575, "high": 21.01428575, "low": 20.81, "close": 20.90285725, "volume": 391299944, "datetime": 1354255200000 }, { "open": 21.20178575, "high": 21.23535725, "low": 20.91071425, "close": 20.93535725, "volume": 364276388, "datetime": 1354514400000 }, { "open": 20.7785715, "high": 20.7785715, "low": 20.43321425, "close": 20.56590725, "volume": 557929560, "datetime": 1354600800000 }, { "open": 20.31821425, "high": 20.33035725, "low": 19.24178575, "close": 19.24258225, "volume": 1044637400, "datetime": 1354687200000 }, { "open": 18.89071425, "high": 19.7610715, "low": 18.5225, "close": 19.5444465, "volume": 1177207160, "datetime": 1354773600000 }, { "open": 19.76428575, "high": 19.8285715, "low": 18.9285715, "close": 19.04464275, "volume": 787767160, "datetime": 1354860000000 }, { "open": 18.75, "high": 19.2325, "low": 18.62785725, "close": 18.922175, "volume": 630482320, "datetime": 1355119200000 }, { "open": 19.2775, "high": 19.62714275, "low": 19.19178575, "close": 19.33528575, "volume": 592343600, "datetime": 1355205600000 }, { "open": 19.56321425, "high": 19.5714285, "low": 19.1525035, "close": 19.25, "volume": 487132520, "datetime": 1355292000000 }, { "open": 18.96964275, "high": 19.201425, "low": 18.7785715, "close": 18.9175, "volume": 625258520, "datetime": 1355378400000 }, { "open": 18.3839285, "high": 18.50471425, "low": 18.0564285, "close": 18.2069285, "volume": 1009578000, "datetime": 1355464800000 }, { "open": 18.1760715, "high": 18.5714285, "low": 17.9010715, "close": 18.52964275, "volume": 758944080, "datetime": 1355724000000 }, { "open": 18.75, "high": 19.1035715, "low": 18.58035725, "close": 19.06785725, "volume": 625668080, "datetime": 1355810400000 }, { "open": 18.9810715, "high": 19.06071425, "low": 18.76785725, "close": 18.79678575, "volume": 449361696, "datetime": 1355896800000 }, { "open": 18.9285715, "high": 18.93571425, "low": 18.5314285, "close": 18.6332215, "volume": 481687192, "datetime": 1355983200000 }, { "open": 18.3025, "high": 18.55964275, "low": 18.22285725, "close": 18.5475, "volume": 596518200, "datetime": 1356069600000 }, { "open": 18.5839285, "high": 18.72321425, "low": 18.52535725, "close": 18.5774285, "volume": 175747908, "datetime": 1356328800000 }, { "open": 18.53571425, "high": 18.55214275, "low": 18.25428575, "close": 18.32141075, "volume": 302436120, "datetime": 1356501600000 }, { "open": 18.34071425, "high": 18.4375, "low": 18.0235715, "close": 18.395, "volume": 455118720, "datetime": 1356588000000 }, { "open": 18.22464275, "high": 18.37428575, "low": 18.14714275, "close": 18.19961425, "volume": 354276972, "datetime": 1356674400000 }, { "open": 18.23321425, "high": 19.1214285, "low": 18.1785715, "close": 19.006175, "volume": 659491160, "datetime": 1356933600000 }, { "open": 19.77928575, "high": 19.8214285, "low": 19.3439285, "close": 19.60821425, "volume": 560499480, "datetime": 1357106400000 }, { "open": 19.56714275, "high": 19.6310715, "low": 19.3214285, "close": 19.36056775, "volume": 352963800, "datetime": 1357192800000 }, { "open": 19.1773215, "high": 19.23678225, "low": 18.77959275, "close": 18.8214285, "volume": 594327440, "datetime": 1357279200000 }, { "open": 18.64285725, "high": 18.9035715, "low": 18.4, "close": 18.71071425, "volume": 484152704, "datetime": 1357538400000 }, { "open": 18.90035725, "high": 18.9960715, "low": 18.6160715, "close": 18.7610715, "volume": 458707004, "datetime": 1357624800000 }, { "open": 18.66071425, "high": 18.75019275, "low": 18.42821425, "close": 18.46785725, "volume": 407599836, "datetime": 1357711200000 }, { "open": 18.87678575, "high": 18.88285725, "low": 18.4114285, "close": 18.69678575, "volume": 601141200, "datetime": 1357797600000 }, { "open": 18.60714275, "high": 18.7614285, "low": 18.5364285, "close": 18.58214275, "volume": 350754964, "datetime": 1357884000000 }, { "open": 17.95285725, "high": 18.125, "low": 17.8039285, "close": 17.91964275, "volume": 734177600, "datetime": 1358143200000 }, { "open": 17.7964285, "high": 17.8210715, "low": 17.2635715, "close": 17.35428575, "volume": 876771720, "datetime": 1358229600000 }, { "open": 17.66571425, "high": 18.19428575, "low": 17.58928575, "close": 18.07464275, "volume": 690800200, "datetime": 1358316000000 }, { "open": 18.22535725, "high": 18.2410715, "low": 17.92964275, "close": 17.95285725, "volume": 453650316, "datetime": 1358402400000 }, { "open": 17.80414275, "high": 17.9364285, "low": 17.7285715, "close": 17.85714275, "volume": 473149068, "datetime": 1358488800000 }, { "open": 18.02, "high": 18.1385715, "low": 17.73678575, "close": 18.0275, "volume": 461544692, "datetime": 1358834400000 }, { "open": 18.17178575, "high": 18.3925, "low": 18.0275, "close": 18.3573215, "volume": 861503400, "datetime": 1358920800000 }, { "open": 16.4285715, "high": 16.63321425, "low": 16.08035725, "close": 16.08928575, "volume": 1460851800, "datetime": 1359007200000 }, { "open": 16.13178575, "high": 16.2939285, "low": 15.53571425, "close": 15.71, "volume": 1207974000, "datetime": 1359093600000 }, { "open": 15.63660725, "high": 16.1860715, "low": 15.5664285, "close": 16.06535725, "volume": 785515720, "datetime": 1359352800000 }, { "open": 16.375, "high": 16.43571425, "low": 16.14714275, "close": 16.36678575, "volume": 571072080, "datetime": 1359439200000 }, { "open": 16.3214285, "high": 16.5214285, "low": 16.23214275, "close": 16.31535725, "volume": 417153268, "datetime": 1359525600000 }, { "open": 16.32071425, "high": 16.40285725, "low": 16.24928575, "close": 16.2675, "volume": 319332860, "datetime": 1359612000000 }, { "open": 16.39678575, "high": 16.41, "low": 16.0125, "close": 16.20071425, "volume": 539468360, "datetime": 1359698400000 }, { "open": 16.2110715, "high": 16.2835715, "low": 15.78571425, "close": 15.797, "volume": 477115016, "datetime": 1359957600000 }, { "open": 15.8589285, "high": 16.41928575, "low": 15.7935715, "close": 16.3515715, "volume": 573346160, "datetime": 1360044000000 }, { "open": 16.3025, "high": 16.66071425, "low": 16.1635715, "close": 16.3339285, "volume": 593704040, "datetime": 1360130400000 }, { "open": 16.54464275, "high": 16.78571425, "low": 16.2185715, "close": 16.72214275, "volume": 704580280, "datetime": 1360216800000 }, { "open": 16.9285715, "high": 17.10035725, "low": 16.72321425, "close": 16.9635715, "volume": 633155920, "datetime": 1360303200000 }, { "open": 17.01785725, "high": 17.31928575, "low": 16.90178575, "close": 17.14035725, "volume": 517434064, "datetime": 1360562400000 }, { "open": 17.12535725, "high": 17.22785725, "low": 16.70514275, "close": 16.71071425, "volume": 609050840, "datetime": 1360648800000 }, { "open": 16.6860715, "high": 16.91571425, "low": 16.5435715, "close": 16.6789285, "volume": 475204884, "datetime": 1360735200000 }, { "open": 16.5899965, "high": 16.84428575, "low": 16.57214275, "close": 16.6639285, "volume": 355506004, "datetime": 1360821600000 }, { "open": 16.74464275, "high": 16.7914285, "low": 16.42571425, "close": 16.43428575, "volume": 391924708, "datetime": 1360908000000 }, { "open": 16.46785725, "high": 16.5260715, "low": 16.2089285, "close": 16.42821425, "volume": 435776852, "datetime": 1361253600000 }, { "open": 16.3460715, "high": 16.3460715, "low": 16.0285715, "close": 16.03035725, "volume": 476299544, "datetime": 1361340000000 }, { "open": 15.9285715, "high": 16.04178575, "low": 15.815, "close": 15.93071425, "volume": 447180720, "datetime": 1361426400000 }, { "open": 16.04464275, "high": 16.1285715, "low": 15.95, "close": 16.10035725, "volume": 330654576, "datetime": 1361512800000 }, { "open": 16.2089285, "high": 16.25428575, "low": 15.8060715, "close": 15.81428575, "volume": 372577856, "datetime": 1361772000000 }, { "open": 15.85071425, "high": 16.1264285, "low": 15.63071425, "close": 16.03464275, "volume": 501496296, "datetime": 1361858400000 }, { "open": 16.01535725, "high": 16.1585715, "low": 15.7375, "close": 15.8775, "volume": 587347720, "datetime": 1361944800000 }, { "open": 15.8589285, "high": 15.99535725, "low": 15.76428575, "close": 15.76428575, "volume": 322514948, "datetime": 1362031200000 }, { "open": 15.64285725, "high": 15.64928225, "low": 15.3564285, "close": 15.3739285, "volume": 552447160, "datetime": 1362117600000 }, { "open": 15.2785715, "high": 15.2928535, "low": 14.96428575, "close": 15.00178575, "volume": 582737600, "datetime": 1362376800000 }, { "open": 15.05285725, "high": 15.5425, "low": 15.02678575, "close": 15.398, "volume": 638428160, "datetime": 1362463200000 }, { "open": 15.51821425, "high": 15.54464275, "low": 15.15821425, "close": 15.20221425, "volume": 460249076, "datetime": 1362549600000 }, { "open": 15.16071425, "high": 15.4289285, "low": 15.03785725, "close": 15.3779285, "volume": 468471304, "datetime": 1362636000000 }, { "open": 15.35, "high": 15.5510715, "low": 15.3075, "close": 15.4185715, "volume": 391595932, "datetime": 1362722400000 }, { "open": 15.34821075, "high": 15.6789285, "low": 15.1835715, "close": 15.63821425, "volume": 474233424, "datetime": 1362978000000 }, { "open": 15.55714275, "high": 15.67428575, "low": 15.27035725, "close": 15.3010715, "volume": 465909892, "datetime": 1363064400000 }, { "open": 15.30178575, "high": 15.51785725, "low": 15.1914285, "close": 15.29821425, "volume": 405816768, "datetime": 1363150800000 }, { "open": 15.45821425, "high": 15.52285725, "low": 15.37321425, "close": 15.4464285, "volume": 303874984, "datetime": 1363237200000 }, { "open": 15.64035725, "high": 15.86535725, "low": 15.6160715, "close": 15.845, "volume": 643959160, "datetime": 1363323600000 }, { "open": 15.7660715, "high": 16.33785725, "low": 15.75714275, "close": 16.27571425, "volume": 606196360, "datetime": 1363582800000 }, { "open": 16.41071425, "high": 16.46321425, "low": 16.01785725, "close": 16.23178575, "volume": 526773240, "datetime": 1363669200000 }, { "open": 16.3364285, "high": 16.3439285, "low": 16.05678575, "close": 16.14571425, "volume": 308660632, "datetime": 1363755600000 }, { "open": 16.07928575, "high": 16.3564285, "low": 16.075, "close": 16.1689285, "volume": 383253640, "datetime": 1363842000000 }, { "open": 16.235, "high": 16.5035715, "low": 16.1825, "close": 16.49678575, "volume": 395104444, "datetime": 1363928400000 }, { "open": 16.5960715, "high": 16.7839285, "low": 16.49214275, "close": 16.5564285, "volume": 501133752, "datetime": 1364187600000 }, { "open": 16.62285725, "high": 16.63713925, "low": 16.4475, "close": 16.46914275, "volume": 294293692, "datetime": 1364274000000 }, { "open": 16.30214275, "high": 16.31428575, "low": 16.0975035, "close": 16.14571425, "volume": 331409176, "datetime": 1364360400000 }, { "open": 16.065, "high": 16.13639275, "low": 15.77214275, "close": 15.80928575, "volume": 442982344, "datetime": 1364446800000 }, { "open": 15.78214275, "high": 15.84635725, "low": 15.2764285, "close": 15.31821425, "volume": 389729956, "datetime": 1364792400000 }, { "open": 15.2714285, "high": 15.64785725, "low": 15.2285715, "close": 15.34971425, "volume": 529772936, "datetime": 1364878800000 }, { "open": 15.4060715, "high": 15.61714275, "low": 15.36821425, "close": 15.42821425, "volume": 363214908, "datetime": 1364965200000 }, { "open": 15.4914285, "high": 15.53571425, "low": 15.1875, "close": 15.27571425, "volume": 358658552, "datetime": 1365051600000 }, { "open": 15.16071425, "high": 15.17678575, "low": 14.9885715, "close": 15.11428575, "volume": 383693912, "datetime": 1365138000000 }, { "open": 15.17321425, "high": 15.26785725, "low": 15.0889285, "close": 15.22178575, "volume": 301058968, "datetime": 1365397200000 }, { "open": 15.22714275, "high": 15.3035715, "low": 15.09821425, "close": 15.24928575, "volume": 306752460, "datetime": 1365483600000 }, { "open": 15.28928575, "high": 15.60928575, "low": 15.21464275, "close": 15.56035725, "volume": 375926992, "datetime": 1365570000000 }, { "open": 15.49, "high": 15.6425, "low": 15.4, "close": 15.51178575, "volume": 328616372, "datetime": 1365656400000 }, { "open": 15.50535725, "high": 15.50535725, "low": 15.32464275, "close": 15.35, "volume": 238725116, "datetime": 1365742800000 }, { "open": 15.25, "high": 15.28178575, "low": 14.9839285, "close": 14.99464275, "volume": 317518824, "datetime": 1366002000000 }, { "open": 15.0560715, "high": 15.2360715, "low": 15.02035725, "close": 15.22285725, "volume": 305771032, "datetime": 1366088400000 }, { "open": 15.00964275, "high": 15.0214285, "low": 14.21821425, "close": 14.38571425, "volume": 945053840, "datetime": 1366174800000 }, { "open": 14.4639285, "high": 14.4925, "low": 13.91935725, "close": 14.00178575, "volume": 666296640, "datetime": 1366261200000 }, { "open": 13.8560715, "high": 14.2714285, "low": 13.7535715, "close": 13.9475, "volume": 609272800, "datetime": 1366347600000 }, { "open": 14.02285725, "high": 14.36428575, "low": 13.97410725, "close": 14.23821425, "volume": 429917768, "datetime": 1366606800000 }, { "open": 14.42821425, "high": 14.58503575, "low": 14.24321425, "close": 14.50464275, "volume": 664235800, "datetime": 1366693200000 }, { "open": 14.055, "high": 14.83035725, "low": 14.01785725, "close": 14.48078575, "volume": 969833560, "datetime": 1366779600000 }, { "open": 14.68660725, "high": 14.7835715, "low": 14.53571425, "close": 14.585, "volume": 384836620, "datetime": 1366866000000 }, { "open": 14.6360715, "high": 14.95603575, "low": 14.58035725, "close": 14.9001785, "volume": 764275960, "datetime": 1366952400000 }, { "open": 15.0160715, "high": 15.4863215, "low": 15.0, "close": 15.3614285, "volume": 640324440, "datetime": 1367211600000 }, { "open": 15.53928575, "high": 15.90178575, "low": 15.4310715, "close": 15.8135715, "volume": 691537440, "datetime": 1367298000000 }, { "open": 15.8735715, "high": 15.89035725, "low": 15.5139285, "close": 15.6889285, "volume": 507154788, "datetime": 1367384400000 }, { "open": 15.77785725, "high": 16.0210715, "low": 15.73678575, "close": 15.9114285, "volume": 422024736, "datetime": 1367470800000 }, { "open": 16.11821425, "high": 16.18678575, "low": 16.0410715, "close": 16.07071425, "volume": 361527152, "datetime": 1367557200000 }, { "open": 16.27535725, "high": 16.50714275, "low": 16.22535725, "close": 16.4539285, "volume": 496640648, "datetime": 1367816400000 }, { "open": 16.6060715, "high": 16.6339285, "low": 16.2035715, "close": 16.38064275, "volume": 483752304, "datetime": 1367902800000 }, { "open": 16.39428575, "high": 16.62035725, "low": 16.2789285, "close": 16.56571425, "volume": 472596152, "datetime": 1367989200000 }, { "open": 16.42178575, "high": 16.53571425, "low": 16.27071425, "close": 16.31321425, "volume": 398749904, "datetime": 1368075600000 }, { "open": 16.3560715, "high": 16.41821425, "low": 16.0885715, "close": 16.1775, "volume": 334849928, "datetime": 1368162000000 }, { "open": 16.12535725, "high": 16.3535715, "low": 16.125, "close": 16.24071425, "volume": 317109240, "datetime": 1368421200000 }, { "open": 16.2089285, "high": 16.25714275, "low": 15.7910715, "close": 15.85214275, "volume": 447115760, "datetime": 1368507600000 }, { "open": 15.68428575, "high": 15.75, "low": 15.08428575, "close": 15.3160715, "volume": 741612360, "datetime": 1368594000000 }, { "open": 15.11571425, "high": 15.6375, "low": 14.96071425, "close": 15.52064275, "volume": 603465920, "datetime": 1368680400000 }, { "open": 15.68035725, "high": 15.7175, "low": 15.39321425, "close": 15.4735715, "volume": 428079316, "datetime": 1368766800000 }, { "open": 15.42535725, "high": 15.9214285, "low": 15.36071425, "close": 15.8189285, "volume": 451575936, "datetime": 1369026000000 }, { "open": 15.64821425, "high": 15.91, "low": 15.50714275, "close": 15.70214275, "volume": 456296960, "datetime": 1369112400000 }, { "open": 15.8589285, "high": 16.0124965, "low": 15.65071425, "close": 15.76264275, "volume": 443259432, "datetime": 1369198800000 }, { "open": 15.56964275, "high": 15.93428575, "low": 15.5639285, "close": 15.79071425, "volume": 353380944, "datetime": 1369285200000 }, { "open": 15.74464275, "high": 15.9164285, "low": 15.72714275, "close": 15.89821425, "volume": 276426556, "datetime": 1369371600000 }, { "open": 16.06785725, "high": 16.1110715, "low": 15.74464275, "close": 15.7656785, "volume": 386144752, "datetime": 1369717200000 }, { "open": 15.71428575, "high": 15.98214275, "low": 15.69285725, "close": 15.8910715, "volume": 330782676, "datetime": 1369803600000 }, { "open": 15.9160715, "high": 16.23214275, "low": 15.87535725, "close": 16.12785725, "volume": 353714592, "datetime": 1369890000000 }, { "open": 16.16071425, "high": 16.325, "low": 16.0535715, "close": 16.06196425, "volume": 384300168, "datetime": 1369976400000 }, { "open": 16.0975, "high": 16.15571425, "low": 15.80285725, "close": 16.09714275, "volume": 372351364, "datetime": 1370235600000 }, { "open": 16.1864285, "high": 16.22964275, "low": 15.97821425, "close": 16.04678575, "volume": 292726084, "datetime": 1370322000000 }, { "open": 15.9160715, "high": 16.09714275, "low": 15.84678575, "close": 15.89678575, "volume": 290589348, "datetime": 1370408400000 }, { "open": 15.90964275, "high": 15.96428575, "low": 15.50178575, "close": 15.65928575, "volume": 417073832, "datetime": 1370494800000 }, { "open": 15.58928575, "high": 15.83, "low": 15.4560715, "close": 15.77896425, "volume": 404742744, "datetime": 1370581200000 }, { "open": 15.88321425, "high": 16.03853575, "low": 15.6, "close": 15.67464275, "volume": 450356172, "datetime": 1370840400000 }, { "open": 15.56214275, "high": 15.8128535, "low": 15.47571425, "close": 15.6285715, "volume": 286384084, "datetime": 1370926800000 }, { "open": 15.6964285, "high": 15.7589285, "low": 15.41071425, "close": 15.43535725, "volume": 265426672, "datetime": 1371013200000 }, { "open": 15.4464285, "high": 15.61214275, "low": 15.3125, "close": 15.5701785, "volume": 286112344, "datetime": 1371099600000 }, { "open": 15.55, "high": 15.58178575, "low": 15.3035715, "close": 15.3589285, "volume": 272083644, "datetime": 1371186000000 }, { "open": 15.4085715, "high": 15.56071425, "low": 15.3700535, "close": 15.4285715, "volume": 259441812, "datetime": 1371445200000 }, { "open": 15.41285725, "high": 15.53214275, "low": 15.36464275, "close": 15.42035725, "volume": 195161792, "datetime": 1371531600000 }, { "open": 15.40714275, "high": 15.4164285, "low": 15.10714275, "close": 15.10714275, "volume": 311031140, "datetime": 1371618000000 }, { "open": 14.975, "high": 15.2135715, "low": 14.8275, "close": 14.8870715, "volume": 357498232, "datetime": 1371704400000 }, { "open": 14.9460715, "high": 15.0, "low": 14.5750035, "close": 14.76785725, "volume": 481249384, "datetime": 1371790800000 }, { "open": 14.55, "high": 14.595, "low": 14.2160715, "close": 14.3764285, "volume": 480745720, "datetime": 1372050000000 }, { "open": 14.48928575, "high": 14.5639285, "low": 14.2439285, "close": 14.37964275, "volume": 314339144, "datetime": 1372136400000 }, { "open": 14.425, "high": 14.45678575, "low": 14.13071425, "close": 14.21678575, "volume": 367946292, "datetime": 1372222800000 }, { "open": 14.2589285, "high": 14.33535725, "low": 14.055, "close": 14.0635715, "volume": 337400196, "datetime": 1372309200000 }, { "open": 13.97714275, "high": 14.29535725, "low": 13.88821425, "close": 14.16178575, "volume": 578637680, "datetime": 1372395600000 }, { "open": 14.38178575, "high": 14.7239285, "low": 14.32928575, "close": 14.615, "volume": 391172180, "datetime": 1372654800000 }, { "open": 14.6414285, "high": 15.05821425, "low": 14.6239285, "close": 14.9460715, "volume": 470086316, "datetime": 1372741200000 }, { "open": 15.03071425, "high": 15.1064285, "low": 14.9089285, "close": 15.0285715, "volume": 240928632, "datetime": 1372827600000 }, { "open": 15.0139285, "high": 15.1175, "low": 14.8339285, "close": 14.90785725, "volume": 274083040, "datetime": 1373000400000 }, { "open": 15.0039285, "high": 15.03571425, "low": 14.6660715, "close": 14.82321425, "volume": 298313680, "datetime": 1373259600000 }, { "open": 14.7714285, "high": 15.125, "low": 14.6564285, "close": 15.0839285, "volume": 352688952, "datetime": 1373346000000 }, { "open": 14.98571425, "high": 15.1714285, "low": 14.9375, "close": 15.0260715, "volume": 281403276, "datetime": 1373432400000 }, { "open": 15.10535725, "high": 15.29464275, "low": 15.04178925, "close": 15.26028575, "volume": 326475856, "datetime": 1373518800000 }, { "open": 15.27321425, "high": 15.34964275, "low": 15.12178575, "close": 15.2325, "volume": 279641852, "datetime": 1373605200000 }, { "open": 15.1789285, "high": 15.40928575, "low": 15.1714285, "close": 15.26571425, "volume": 242172420, "datetime": 1373864400000 }, { "open": 15.23285725, "high": 15.3825, "low": 15.1489285, "close": 15.36410725, "volume": 216537468, "datetime": 1373950800000 }, { "open": 15.3464285, "high": 15.4364285, "low": 15.2935715, "close": 15.36821425, "volume": 199056256, "datetime": 1374037200000 }, { "open": 15.47785725, "high": 15.5310715, "low": 15.3789285, "close": 15.4199285, "volume": 219043272, "datetime": 1374123600000 }, { "open": 15.46785725, "high": 15.49928575, "low": 15.15535725, "close": 15.17678575, "volume": 268778860, "datetime": 1374210000000 }, { "open": 15.33785725, "high": 15.34821425, "low": 15.19528575, "close": 15.22535725, "volume": 207990384, "datetime": 1374469200000 }, { "open": 15.21428575, "high": 15.2485715, "low": 14.9539285, "close": 14.9639285, "volume": 369393612, "datetime": 1374555600000 }, { "open": 15.6760715, "high": 15.87821425, "low": 15.545, "close": 15.7325, "volume": 592055280, "datetime": 1374642000000 }, { "open": 15.73928575, "high": 15.76428575, "low": 15.56464275, "close": 15.66071425, "volume": 229682544, "datetime": 1374728400000 }, { "open": 15.5464285, "high": 15.7514285, "low": 15.51214275, "close": 15.74964275, "volume": 200275012, "datetime": 1374814800000 }, { "open": 15.74285725, "high": 16.0710715, "low": 15.7214285, "close": 15.9925, "volume": 248441200, "datetime": 1375074000000 }, { "open": 16.07, "high": 16.32678575, "low": 16.0439285, "close": 16.19, "volume": 309422260, "datetime": 1375160400000 }, { "open": 16.24964275, "high": 16.33366075, "low": 16.0510715, "close": 16.16178575, "volume": 322957404, "datetime": 1375246800000 }, { "open": 16.27688225, "high": 16.31428575, "low": 16.18785725, "close": 16.30985725, "volume": 206249288, "datetime": 1375333200000 }, { "open": 16.3575, "high": 16.53035725, "low": 16.30928575, "close": 16.51928575, "volume": 274781304, "datetime": 1375419600000 }, { "open": 16.5960715, "high": 16.80964275, "low": 16.50535725, "close": 16.7660715, "volume": 318854368, "datetime": 1375678800000 }, { "open": 16.715, "high": 16.85321425, "low": 16.5060715, "close": 16.6160715, "volume": 334914160, "datetime": 1375765200000 }, { "open": 16.56428575, "high": 16.6785715, "low": 16.49178575, "close": 16.6064285, "volume": 298855872, "datetime": 1375851600000 }, { "open": 16.37214275, "high": 16.38071425, "low": 16.1635715, "close": 16.27178575, "volume": 255827404, "datetime": 1375938000000 }, { "open": 16.38, "high": 16.445, "low": 16.20178575, "close": 16.23035725, "volume": 267485148, "datetime": 1376024400000 }, { "open": 16.3164285, "high": 16.7375, "low": 16.30821425, "close": 16.6914285, "volume": 364433160, "datetime": 1376283600000 }, { "open": 16.81928575, "high": 17.6664285, "low": 16.7160715, "close": 17.48464275, "volume": 881939760, "datetime": 1376370000000 }, { "open": 17.7814285, "high": 18.0089285, "low": 17.6214285, "close": 17.8035715, "volume": 756371640, "datetime": 1376456400000 }, { "open": 17.72928575, "high": 17.9428215, "low": 17.46726075, "close": 17.7825, "volume": 490294028, "datetime": 1376542800000 }, { "open": 17.8625, "high": 17.96214275, "low": 17.8164285, "close": 17.94035725, "volume": 362303424, "datetime": 1376629200000 }, { "open": 18.01214275, "high": 18.34785725, "low": 18.0, "close": 18.1335715, "volume": 510517924, "datetime": 1376888400000 }, { "open": 18.2039285, "high": 18.23464275, "low": 17.8864285, "close": 17.89535725, "volume": 358686972, "datetime": 1376974800000 }, { "open": 17.98535725, "high": 18.1125, "low": 17.9, "close": 17.9414285, "volume": 335877220, "datetime": 1377061200000 }, { "open": 18.035, "high": 18.05678575, "low": 17.79285725, "close": 17.96285725, "volume": 244206704, "datetime": 1377147600000 }, { "open": 17.9739285, "high": 17.97678575, "low": 17.8339285, "close": 17.8935715, "volume": 222728884, "datetime": 1377234000000 }, { "open": 17.8839285, "high": 18.2214285, "low": 17.875, "close": 17.96321425, "volume": 330964200, "datetime": 1377493200000 }, { "open": 17.78571425, "high": 17.94678575, "low": 17.36785725, "close": 17.44964275, "volume": 424188436, "datetime": 1377579600000 }, { "open": 17.35714275, "high": 17.70714275, "low": 17.35714275, "close": 17.532, "volume": 307606712, "datetime": 1377666000000 }, { "open": 17.5589285, "high": 17.73214275, "low": 17.54035725, "close": 17.56071425, "volume": 239654856, "datetime": 1377752400000 }, { "open": 17.5714285, "high": 17.60535725, "low": 17.375, "close": 17.4005715, "volume": 272403152, "datetime": 1377838800000 }, { "open": 17.61071425, "high": 17.8785715, "low": 17.40535725, "close": 17.44928575, "volume": 332100664, "datetime": 1378184400000 }, { "open": 17.8414285, "high": 17.93714275, "low": 17.72428575, "close": 17.81039275, "volume": 345031512, "datetime": 1378270800000 }, { "open": 17.8660715, "high": 17.8814285, "low": 17.63, "close": 17.68821425, "volume": 236367516, "datetime": 1378357200000 }, { "open": 17.8014285, "high": 17.835, "low": 17.49821425, "close": 17.7935715, "volume": 359525012, "datetime": 1378443600000 }, { "open": 18.03571425, "high": 18.14, "low": 17.9814285, "close": 18.0775, "volume": 340686332, "datetime": 1378702800000 }, { "open": 18.0785715, "high": 18.12321425, "low": 17.48214275, "close": 17.66571425, "volume": 743195480, "datetime": 1378789200000 }, { "open": 16.67893225, "high": 16.9175, "low": 16.60035725, "close": 16.7039285, "volume": 898693840, "datetime": 1378875600000 }, { "open": 16.73214275, "high": 16.9785715, "low": 16.64321425, "close": 16.88178575, "volume": 404049884, "datetime": 1378962000000 }, { "open": 16.76215, "high": 16.85104275, "low": 16.5964285, "close": 16.6035715, "volume": 298833752, "datetime": 1379048400000 }, { "open": 16.46428575, "high": 16.48606775, "low": 15.97214275, "close": 16.07571425, "volume": 548550680, "datetime": 1379307600000 }, { "open": 15.9985715, "high": 16.41821425, "low": 15.98214275, "close": 16.2614285, "volume": 399379092, "datetime": 1379394000000 }, { "open": 16.54214275, "high": 16.65535725, "low": 16.45214275, "close": 16.59571425, "volume": 456861216, "datetime": 1379480400000 }, { "open": 16.81071425, "high": 16.9939285, "low": 16.7589285, "close": 16.86785725, "volume": 404538848, "datetime": 1379566800000 }, { "open": 17.0714285, "high": 17.0910715, "low": 16.64285725, "close": 16.69321425, "volume": 699301280, "datetime": 1379653200000 }, { "open": 17.71785725, "high": 17.74678575, "low": 17.23571425, "close": 17.52285725, "volume": 762106120, "datetime": 1379912400000 }, { "open": 17.67428575, "high": 17.69535725, "low": 17.42214275, "close": 17.46785725, "volume": 364342972, "datetime": 1379998800000 }, { "open": 17.4714285, "high": 17.48714275, "low": 17.19393225, "close": 17.1975, "volume": 316956668, "datetime": 1380085200000 }, { "open": 17.35714275, "high": 17.4485715, "low": 17.28214275, "close": 17.365, "volume": 237220732, "datetime": 1380171600000 }, { "open": 17.27785725, "high": 17.30964275, "low": 17.1685715, "close": 17.2410715, "volume": 228038916, "datetime": 1380258000000 }, { "open": 17.04464275, "high": 17.20214275, "low": 16.94325, "close": 17.02678575, "volume": 260157632, "datetime": 1380517200000 }, { "open": 17.0875, "high": 17.46928575, "low": 17.08503575, "close": 17.42714275, "volume": 353882620, "datetime": 1380603600000 }, { "open": 17.3439285, "high": 17.56428575, "low": 17.27678575, "close": 17.48428575, "volume": 289183608, "datetime": 1380690000000 }, { "open": 17.51821425, "high": 17.5839285, "low": 17.16923925, "close": 17.26464275, "volume": 322754012, "datetime": 1380776400000 }, { "open": 17.28071425, "high": 17.30714275, "low": 17.09285725, "close": 17.2510715, "volume": 258869520, "datetime": 1380862800000 }, { "open": 17.37714275, "high": 17.59464275, "low": 17.3339285, "close": 17.41964275, "volume": 312292428, "datetime": 1381122000000 }, { "open": 17.49785725, "high": 17.52285725, "low": 17.16214275, "close": 17.1764285, "volume": 290916024, "datetime": 1381208400000 }, { "open": 17.3085715, "high": 17.4210715, "low": 17.0814285, "close": 17.37814275, "volume": 301724864, "datetime": 1381294800000 }, { "open": 17.54714275, "high": 17.585, "low": 17.39428575, "close": 17.4870715, "volume": 278601960, "datetime": 1381381200000 }, { "open": 17.3925, "high": 17.63714275, "low": 17.32714275, "close": 17.6004285, "volume": 267739752, "datetime": 1381467600000 }, { "open": 17.4939285, "high": 17.77071425, "low": 17.47678575, "close": 17.71571425, "volume": 261898168, "datetime": 1381726800000 }, { "open": 17.76803575, "high": 17.9285715, "low": 17.69714275, "close": 17.81, "volume": 320074412, "datetime": 1381813200000 }, { "open": 17.88535725, "high": 17.9475, "low": 17.82964275, "close": 17.8969285, "volume": 251100052, "datetime": 1381899600000 }, { "open": 17.8564285, "high": 18.02785725, "low": 17.84571425, "close": 18.01785725, "volume": 253593340, "datetime": 1381986000000 }, { "open": 18.0710715, "high": 18.18785725, "low": 18.0610715, "close": 18.17464275, "volume": 290542280, "datetime": 1382072400000 }, { "open": 18.2775, "high": 18.725, "low": 18.2685715, "close": 18.6200715, "volume": 398107780, "datetime": 1382331600000 }, { "open": 18.8001785, "high": 18.8732, "low": 18.1439285, "close": 18.5666965, "volume": 534063012, "datetime": 1382418000000 }, { "open": 18.53571425, "high": 18.7739285, "low": 18.53571425, "close": 18.7485715, "volume": 313724488, "datetime": 1382504400000 }, { "open": 18.75, "high": 19.01678575, "low": 18.6589285, "close": 18.99678575, "volume": 384764380, "datetime": 1382590800000 }, { "open": 18.97553575, "high": 19.0439285, "low": 18.7539285, "close": 18.78421425, "volume": 337792532, "datetime": 1382677200000 }, { "open": 18.89428575, "high": 18.96428575, "low": 18.6860715, "close": 18.92414275, "volume": 550440480, "datetime": 1382936400000 }, { "open": 19.1525, "high": 19.2589285, "low": 18.3764285, "close": 18.45278575, "volume": 635808480, "datetime": 1383022800000 }, { "open": 18.5575, "high": 18.84, "low": 18.465, "close": 18.74628575, "volume": 354162788, "datetime": 1383109200000 }, { "open": 18.75, "high": 18.8389285, "low": 18.61678575, "close": 18.6679285, "volume": 275695140, "datetime": 1383195600000 }, { "open": 18.715, "high": 18.74285725, "low": 18.42285725, "close": 18.5725, "volume": 274889216, "datetime": 1383282000000 }, { "open": 18.61071425, "high": 18.815, "low": 18.5289285, "close": 18.8125, "volume": 244628132, "datetime": 1383544800000 }, { "open": 18.735, "high": 18.88875, "low": 18.6785715, "close": 18.76603575, "volume": 265472284, "datetime": 1383631200000 }, { "open": 18.71964275, "high": 18.745, "low": 18.50714275, "close": 18.60428575, "volume": 223376608, "datetime": 1383717600000 }, { "open": 18.5564285, "high": 18.68535725, "low": 18.29928575, "close": 18.30328575, "volume": 262620400, "datetime": 1383804000000 }, { "open": 18.37785725, "high": 18.61178575, "low": 18.30678575, "close": 18.5914285, "volume": 279318172, "datetime": 1383890400000 }, { "open": 18.5710715, "high": 18.6310715, "low": 18.37178575, "close": 18.5374285, "volume": 227453212, "datetime": 1384149600000 }, { "open": 18.48821425, "high": 18.7114285, "low": 18.46428575, "close": 18.57178575, "volume": 204458604, "datetime": 1384236000000 }, { "open": 18.5, "high": 18.65178575, "low": 18.46285725, "close": 18.5940715, "volume": 197219708, "datetime": 1384322400000 }, { "open": 18.67178575, "high": 18.90285725, "low": 18.63821425, "close": 18.86285725, "volume": 282420348, "datetime": 1384408800000 }, { "open": 18.8064285, "high": 18.8960715, "low": 18.73178575, "close": 18.7496785, "volume": 317919056, "datetime": 1384495200000 }, { "open": 18.74964275, "high": 18.82821425, "low": 18.50714275, "close": 18.52246425, "volume": 244944896, "datetime": 1384754400000 }, { "open": 18.53678575, "high": 18.69214275, "low": 18.4989285, "close": 18.55535725, "volume": 208938828, "datetime": 1384840800000 }, { "open": 18.5439285, "high": 18.5864285, "low": 18.3689285, "close": 18.39285725, "volume": 194183192, "datetime": 1384927200000 }, { "open": 18.48571425, "high": 18.61464275, "low": 18.34535725, "close": 18.612, "volume": 262027444, "datetime": 1385013600000 }, { "open": 18.55428575, "high": 18.6485715, "low": 18.5189285, "close": 18.56428575, "volume": 223724928, "datetime": 1385100000000 }, { "open": 18.60785725, "high": 18.7810715, "low": 18.60714275, "close": 18.705, "volume": 229393612, "datetime": 1385359200000 }, { "open": 18.7185715, "high": 19.14785725, "low": 18.71428575, "close": 19.05, "volume": 401382912, "datetime": 1385445600000 }, { "open": 19.1539215, "high": 19.5, "low": 19.05, "close": 19.4985715, "volume": 363447364, "datetime": 1385532000000 }, { "open": 19.62428575, "high": 19.94035725, "low": 19.56464275, "close": 19.85964275, "volume": 318128860, "datetime": 1385704800000 }, { "open": 19.9285715, "high": 20.15463925, "low": 19.67214275, "close": 19.68678575, "volume": 472543540, "datetime": 1385964000000 }, { "open": 19.93928575, "high": 20.22785725, "low": 19.91714275, "close": 20.22578575, "volume": 450966936, "datetime": 1386050400000 }, { "open": 20.1964285, "high": 20.32821425, "low": 20.02928575, "close": 20.1785715, "volume": 377810664, "datetime": 1386136800000 }, { "open": 20.45178575, "high": 20.54056425, "low": 20.2289285, "close": 20.2821785, "volume": 447581260, "datetime": 1386223200000 }, { "open": 20.20678575, "high": 20.2410715, "low": 19.98464275, "close": 20.00071425, "volume": 344353408, "datetime": 1386309600000 }, { "open": 20.05535725, "high": 20.34214275, "low": 20.0321465, "close": 20.22964275, "volume": 320494132, "datetime": 1386568800000 }, { "open": 20.1289285, "high": 20.2814285, "low": 20.04285725, "close": 20.19821425, "volume": 278270440, "datetime": 1386655200000 }, { "open": 20.23428575, "high": 20.39178575, "low": 19.9889285, "close": 20.0485715, "volume": 359718772, "datetime": 1386741600000 }, { "open": 20.07648225, "high": 20.19071425, "low": 20.0010715, "close": 20.01928575, "volume": 262289272, "datetime": 1386828000000 }, { "open": 20.09214275, "high": 20.10285725, "low": 19.7739285, "close": 19.8010715, "volume": 332821132, "datetime": 1386914400000 }, { "open": 19.82464275, "high": 20.0942465, "low": 19.82178575, "close": 19.91071425, "volume": 282593808, "datetime": 1387173600000 }, { "open": 19.85178575, "high": 19.98, "low": 19.76339275, "close": 19.8210715, "volume": 229902596, "datetime": 1387260000000 }, { "open": 19.63285725, "high": 19.69464275, "low": 19.24285725, "close": 19.67035725, "volume": 565863240, "datetime": 1387346400000 }, { "open": 19.625, "high": 19.64285725, "low": 19.41893225, "close": 19.445, "volume": 320957476, "datetime": 1387432800000 }, { "open": 19.47964275, "high": 19.70035725, "low": 19.45776775, "close": 19.60785725, "volume": 435800596, "datetime": 1387519200000 }, { "open": 20.28571425, "high": 20.38285725, "low": 20.0985715, "close": 20.36035725, "volume": 501307324, "datetime": 1387778400000 }, { "open": 20.3514285, "high": 20.42428575, "low": 20.21535725, "close": 20.2739285, "volume": 167554940, "datetime": 1387864800000 }, { "open": 20.28178575, "high": 20.33928575, "low": 20.1205715, "close": 20.13928575, "volume": 204008140, "datetime": 1388037600000 }, { "open": 20.13964275, "high": 20.1575, "low": 19.98214275, "close": 20.00321425, "volume": 225885268, "datetime": 1388124000000 }, { "open": 19.9264285, "high": 20.00321425, "low": 19.72575, "close": 19.80428575, "volume": 253630888, "datetime": 1388383200000 }, { "open": 19.78821425, "high": 20.04571425, "low": 19.78571425, "close": 20.0364285, "volume": 223277488, "datetime": 1388469600000 }, { "open": 19.85714275, "high": 19.8939285, "low": 19.71503575, "close": 19.75464275, "volume": 235167828, "datetime": 1388642400000 }, { "open": 19.74535725, "high": 19.775, "low": 19.3010715, "close": 19.32071425, "volume": 393215480, "datetime": 1388728800000 }, { "open": 19.19464275, "high": 19.5285715, "low": 19.05714275, "close": 19.4260715, "volume": 413436604, "datetime": 1388988000000 }, { "open": 19.4435715, "high": 19.4985715, "low": 19.21160725, "close": 19.2870535, "volume": 317731064, "datetime": 1389074400000 }, { "open": 19.24321425, "high": 19.48428575, "low": 19.2389285, "close": 19.40928575, "volume": 258746740, "datetime": 1389160800000 }, { "open": 19.5285715, "high": 19.53071425, "low": 19.1196465, "close": 19.16139275, "volume": 279620796, "datetime": 1389247200000 }, { "open": 19.27964275, "high": 19.31428575, "low": 18.96821425, "close": 19.0335715, "volume": 305282656, "datetime": 1389333600000 }, { "open": 18.92535725, "high": 19.375, "low": 18.92428575, "close": 19.13321425, "volume": 379443372, "datetime": 1389592800000 }, { "open": 19.22321425, "high": 19.5260715, "low": 19.20214275, "close": 19.5139285, "volume": 334937484, "datetime": 1389679200000 }, { "open": 19.7685715, "high": 20.00714275, "low": 19.70214275, "close": 19.90571425, "volume": 393890476, "datetime": 1389765600000 }, { "open": 19.81785725, "high": 19.8875, "low": 19.70285725, "close": 19.79464275, "volume": 229885320, "datetime": 1389852000000 }, { "open": 19.68, "high": 19.71678575, "low": 19.28214275, "close": 19.30964275, "volume": 433706756, "datetime": 1389938400000 }, { "open": 19.3210715, "high": 19.64535725, "low": 19.30071425, "close": 19.60964275, "volume": 329022176, "datetime": 1390284000000 }, { "open": 19.675, "high": 19.90321425, "low": 19.56464275, "close": 19.69678575, "volume": 380877336, "datetime": 1390370400000 }, { "open": 19.64071425, "high": 19.875, "low": 19.4573715, "close": 19.8635715, "volume": 403913384, "datetime": 1390456800000 }, { "open": 19.78571425, "high": 19.8435715, "low": 19.45535725, "close": 19.5025, "volume": 433537748, "datetime": 1390543200000 }, { "open": 19.65178575, "high": 19.81428575, "low": 19.4910715, "close": 19.66071425, "volume": 576876600, "datetime": 1390802400000 }, { "open": 18.16714275, "high": 18.39285725, "low": 17.9310715, "close": 18.08928575, "volume": 1067334320, "datetime": 1390888800000 }, { "open": 17.99821425, "high": 18.12035725, "low": 17.80785725, "close": 17.8839285, "volume": 503771184, "datetime": 1390975200000 }, { "open": 17.9325, "high": 18.08928575, "low": 17.73928575, "close": 17.84935725, "volume": 679051160, "datetime": 1391061600000 }, { "open": 17.71035725, "high": 17.91178575, "low": 17.62678575, "close": 17.8785715, "volume": 465345776, "datetime": 1391148000000 }, { "open": 17.95035725, "high": 18.13321425, "low": 17.83214275, "close": 17.91178575, "volume": 402483088, "datetime": 1391407200000 }, { "open": 18.0685715, "high": 18.195, "low": 17.95571425, "close": 18.1710715, "volume": 377094172, "datetime": 1391493600000 }, { "open": 18.0914285, "high": 18.40285725, "low": 18.080425, "close": 18.30678575, "volume": 329288624, "datetime": 1391580000000 }, { "open": 18.2164285, "high": 18.33928575, "low": 18.1360715, "close": 18.3039285, "volume": 257988892, "datetime": 1391666400000 }, { "open": 18.62071425, "high": 18.67606775, "low": 18.47785725, "close": 18.56, "volume": 374554404, "datetime": 1391752800000 }, { "open": 18.51785725, "high": 18.99964275, "low": 18.5, "close": 18.8925, "volume": 345804088, "datetime": 1392012000000 }, { "open": 18.95071425, "high": 19.20535725, "low": 18.91071425, "close": 19.1414285, "volume": 282689008, "datetime": 1392098400000 }, { "open": 19.17821425, "high": 19.27, "low": 19.04428575, "close": 19.14, "volume": 308508256, "datetime": 1392184800000 }, { "open": 19.095, "high": 19.4589285, "low": 19.0785715, "close": 19.4439285, "volume": 307840624, "datetime": 1392271200000 }, { "open": 19.3739285, "high": 19.49928225, "low": 19.3289285, "close": 19.42821425, "volume": 273872144, "datetime": 1392357600000 }, { "open": 19.49535725, "high": 19.68535725, "low": 19.4860715, "close": 19.49964275, "volume": 261224992, "datetime": 1392703200000 }, { "open": 19.45714275, "high": 19.53178575, "low": 19.0839285, "close": 19.19178575, "volume": 314217680, "datetime": 1392789600000 }, { "open": 19.03571425, "high": 19.1785715, "low": 18.89285725, "close": 18.96964275, "volume": 306116412, "datetime": 1392876000000 }, { "open": 19.02831075, "high": 19.09178575, "low": 18.73571425, "close": 18.7589285, "volume": 279028988, "datetime": 1392962400000 }, { "open": 18.6839285, "high": 18.92571075, "low": 18.65785725, "close": 18.8410715, "volume": 289459800, "datetime": 1393221600000 }, { "open": 18.9064285, "high": 18.91303575, "low": 18.60714275, "close": 18.645, "volume": 232989400, "datetime": 1393308000000 }, { "open": 18.70035725, "high": 18.75, "low": 18.41428575, "close": 18.47678575, "volume": 276525144, "datetime": 1393394400000 }, { "open": 18.47, "high": 18.885, "low": 18.43035725, "close": 18.84535725, "volume": 302229284, "datetime": 1393480800000 }, { "open": 18.88571425, "high": 19.02678575, "low": 18.64714275, "close": 18.79428575, "volume": 372298612, "datetime": 1393567200000 }, { "open": 18.69535725, "high": 18.95178575, "low": 18.67178575, "close": 18.8485715, "volume": 239137976, "datetime": 1393826400000 }, { "open": 18.9639285, "high": 19.02285725, "low": 18.8489285, "close": 18.97285725, "volume": 259539336, "datetime": 1393912800000 }, { "open": 18.9375, "high": 19.09821425, "low": 18.8975, "close": 19.01285725, "volume": 200262076, "datetime": 1393999200000 }, { "open": 19.0275, "high": 19.08713925, "low": 18.86071425, "close": 18.95535725, "volume": 185692444, "datetime": 1394085600000 }, { "open": 18.9675, "high": 18.99928575, "low": 18.7875, "close": 18.94428575, "volume": 221660964, "datetime": 1394172000000 }, { "open": 18.87, "high": 19.0475, "low": 18.8692535, "close": 18.9614285, "volume": 178765720, "datetime": 1394427600000 }, { "open": 19.12321425, "high": 19.24071425, "low": 19.0210715, "close": 19.1460715, "volume": 280795396, "datetime": 1394514000000 }, { "open": 19.09, "high": 19.1910715, "low": 19.0, "close": 19.16464275, "volume": 200781840, "datetime": 1394600400000 }, { "open": 19.1939285, "high": 19.2735715, "low": 18.8985715, "close": 18.95178575, "volume": 257742436, "datetime": 1394686800000 }, { "open": 18.88535725, "high": 18.96035725, "low": 18.6785715, "close": 18.7389285, "volume": 237197968, "datetime": 1394773200000 }, { "open": 18.8264285, "high": 18.9275, "low": 18.78035725, "close": 18.81214275, "volume": 199544296, "datetime": 1395032400000 }, { "open": 18.78535725, "high": 18.9989285, "low": 18.7571465, "close": 18.9785715, "volume": 209647452, "datetime": 1395118800000 }, { "open": 19.01, "high": 19.1514285, "low": 18.89285725, "close": 18.9735715, "volume": 224755832, "datetime": 1395205200000 }, { "open": 18.92464275, "high": 19.0239285, "low": 18.8339285, "close": 18.88214275, "volume": 208398148, "datetime": 1395291600000 }, { "open": 18.9975, "high": 19.0625, "low": 18.7975, "close": 19.0310715, "volume": 374448676, "datetime": 1395378000000 }, { "open": 19.2285715, "high": 19.3035715, "low": 19.10928575, "close": 19.25678575, "volume": 355699484, "datetime": 1395637200000 }, { "open": 19.34071425, "high": 19.4910715, "low": 19.2710715, "close": 19.4639285, "volume": 282293424, "datetime": 1395723600000 }, { "open": 19.5185715, "high": 19.60714275, "low": 19.245, "close": 19.27785725, "volume": 299768896, "datetime": 1395810000000 }, { "open": 19.28214275, "high": 19.33928575, "low": 19.11143225, "close": 19.195, "volume": 222030704, "datetime": 1395896400000 }, { "open": 19.22571425, "high": 19.2478535, "low": 19.08035725, "close": 19.1735715, "volume": 200564252, "datetime": 1395982800000 }, { "open": 19.25821425, "high": 19.31464275, "low": 19.14035725, "close": 19.16928575, "volume": 168668752, "datetime": 1396242000000 }, { "open": 19.20571425, "high": 19.3525, "low": 19.17035725, "close": 19.34464275, "volume": 200758740, "datetime": 1396328400000 }, { "open": 19.37071425, "high": 19.41, "low": 19.295, "close": 19.37678575, "volume": 180419484, "datetime": 1396414800000 }, { "open": 19.33535725, "high": 19.375, "low": 19.2014285, "close": 19.2425, "volume": 162592444, "datetime": 1396501200000 }, { "open": 19.2789285, "high": 19.28571425, "low": 18.94928575, "close": 18.9935715, "volume": 275249940, "datetime": 1396587600000 }, { "open": 18.85785725, "high": 18.96071425, "low": 18.6389285, "close": 18.69535725, "volume": 289850120, "datetime": 1396846800000 }, { "open": 18.75678575, "high": 18.79, "low": 18.5250035, "close": 18.69428575, "volume": 243887532, "datetime": 1396933200000 }, { "open": 18.66571425, "high": 18.9460715, "low": 18.6435715, "close": 18.94, "volume": 206170888, "datetime": 1397019600000 }, { "open": 18.95285725, "high": 19.0085715, "low": 18.68464275, "close": 18.69571425, "volume": 239651272, "datetime": 1397106000000 }, { "open": 18.53571425, "high": 18.6725, "low": 18.46928575, "close": 18.5575, "volume": 271900048, "datetime": 1397192400000 }, { "open": 18.63928575, "high": 18.6485715, "low": 18.47178575, "close": 18.6314285, "volume": 205780708, "datetime": 1397451600000 }, { "open": 18.5810715, "high": 18.63, "low": 18.26178575, "close": 18.49856775, "volume": 266490308, "datetime": 1397538000000 }, { "open": 18.50178575, "high": 18.61035725, "low": 18.3619785, "close": 18.5360715, "volume": 214931976, "datetime": 1397624400000 }, { "open": 18.57678575, "high": 18.8485715, "low": 18.54285725, "close": 18.74785725, "volume": 284426884, "datetime": 1397710800000 }, { "open": 18.75928575, "high": 19.005, "low": 18.71285725, "close": 18.97035725, "volume": 182675724, "datetime": 1398056400000 }, { "open": 18.86821425, "high": 18.99378575, "low": 18.80360725, "close": 18.98925, "volume": 202657812, "datetime": 1398142800000 }, { "open": 18.895, "high": 18.9689285, "low": 18.73035725, "close": 18.7410715, "volume": 394941036, "datetime": 1398229200000 }, { "open": 20.29321425, "high": 20.35714275, "low": 20.0260715, "close": 20.2775, "volume": 759912320, "datetime": 1398315600000 }, { "open": 20.145, "high": 20.42821425, "low": 20.1414285, "close": 20.4264285, "volume": 390275256, "datetime": 1398402000000 }, { "open": 20.45714275, "high": 21.27678575, "low": 20.44821425, "close": 21.2175, "volume": 669486720, "datetime": 1398661200000 }, { "open": 21.205, "high": 21.285, "low": 21.0539285, "close": 21.15464275, "volume": 337378692, "datetime": 1398747600000 }, { "open": 21.16571425, "high": 21.40821425, "low": 21.06428575, "close": 21.07285725, "volume": 456883532, "datetime": 1398834000000 }, { "open": 21.14285725, "high": 21.24285725, "low": 20.9414285, "close": 21.12428575, "volume": 244209672, "datetime": 1398920400000 }, { "open": 21.15464275, "high": 21.2214285, "low": 21.0610715, "close": 21.1635715, "volume": 191514288, "datetime": 1399006800000 }, { "open": 21.0764285, "high": 21.46428575, "low": 21.0714285, "close": 21.46285725, "volume": 287067032, "datetime": 1399266000000 }, { "open": 21.49285725, "high": 21.58606775, "low": 21.2289285, "close": 21.2289285, "volume": 374565492, "datetime": 1399352400000 }, { "open": 21.2589285, "high": 21.33178575, "low": 20.99035725, "close": 21.15464275, "volume": 282863952, "datetime": 1399438800000 }, { "open": 21.0235715, "high": 21.2289285, "low": 20.94285725, "close": 20.99964275, "volume": 230297452, "datetime": 1399525200000 }, { "open": 20.8764285, "high": 20.9375, "low": 20.7260715, "close": 20.91223225, "volume": 291597992, "datetime": 1399611600000 }, { "open": 20.98178575, "high": 21.20214275, "low": 20.9785715, "close": 21.1725, "volume": 213298708, "datetime": 1399870800000 }, { "open": 21.14285725, "high": 21.2335715, "low": 21.0964285, "close": 21.20571425, "volume": 159738376, "datetime": 1399957200000 }, { "open": 21.1625, "high": 21.33571425, "low": 21.1335715, "close": 21.20964275, "volume": 166403384, "datetime": 1400043600000 }, { "open": 21.23928575, "high": 21.30714275, "low": 21.0014285, "close": 21.02928575, "volume": 230846924, "datetime": 1400130000000 }, { "open": 21.0425, "high": 21.34035725, "low": 20.90714275, "close": 21.33964275, "volume": 276367336, "datetime": 1400216400000 }, { "open": 21.33928575, "high": 21.69035725, "low": 21.33321425, "close": 21.5925, "volume": 317756096, "datetime": 1400475600000 }, { "open": 21.58964275, "high": 21.65714275, "low": 21.45464275, "close": 21.59678575, "volume": 234835944, "datetime": 1400562000000 }, { "open": 21.56928575, "high": 21.66785725, "low": 21.50214275, "close": 21.6539285, "volume": 196999656, "datetime": 1400648400000 }, { "open": 21.6585715, "high": 21.78035725, "low": 21.575, "close": 21.68821425, "volume": 200875780, "datetime": 1400734800000 }, { "open": 21.6875, "high": 21.95461775, "low": 21.65964275, "close": 21.93321425, "volume": 232209964, "datetime": 1400821200000 }, { "open": 21.9875, "high": 22.35214275, "low": 21.98678575, "close": 22.3439285, "volume": 348866420, "datetime": 1401166800000 }, { "open": 22.36428575, "high": 22.4939285, "low": 22.27785725, "close": 22.2860715, "volume": 315687540, "datetime": 1401253200000 }, { "open": 22.42321425, "high": 22.74535725, "low": 22.42035725, "close": 22.69214275, "volume": 376474532, "datetime": 1401339600000 }, { "open": 22.785, "high": 23.0060715, "low": 22.46071425, "close": 22.60714275, "volume": 564020560, "datetime": 1401426000000 }, { "open": 22.6414285, "high": 22.6725, "low": 22.23214275, "close": 22.45178575, "volume": 369351612, "datetime": 1401685200000 }, { "open": 22.44285725, "high": 22.81214275, "low": 22.4375, "close": 22.76928575, "volume": 292926480, "datetime": 1401771600000 }, { "open": 22.75678575, "high": 23.1389285, "low": 22.71821425, "close": 23.02928575, "volume": 335482084, "datetime": 1401858000000 }, { "open": 23.0825, "high": 23.19178225, "low": 22.95035725, "close": 23.11964275, "volume": 303804564, "datetime": 1401944400000 }, { "open": 23.21071425, "high": 23.25928575, "low": 23.01678575, "close": 23.0560715, "volume": 350483644, "datetime": 1402030800000 }, { "open": 23.175, "high": 23.47, "low": 22.9375, "close": 23.425, "volume": 301659216, "datetime": 1402290000000 }, { "open": 23.6825, "high": 23.7625, "low": 23.3925, "close": 23.5625, "volume": 251108168, "datetime": 1402376400000 }, { "open": 23.5325, "high": 23.69, "low": 23.3675, "close": 23.465, "volume": 182724456, "datetime": 1402462800000 }, { "open": 23.515, "high": 23.53, "low": 22.975, "close": 23.0725, "volume": 218995164, "datetime": 1402549200000 }, { "open": 23.055, "high": 23.11, "low": 22.72, "close": 22.82, "volume": 218101120, "datetime": 1402635600000 }, { "open": 22.8775, "high": 23.1875, "low": 22.8625, "close": 23.05, "volume": 142245080, "datetime": 1402894800000 }, { "open": 23.0775, "high": 23.175, "low": 22.95, "close": 23.02, "volume": 118905388, "datetime": 1402981200000 }, { "open": 23.0675, "high": 23.0725, "low": 22.8375, "close": 23.045, "volume": 134056432, "datetime": 1403067600000 }, { "open": 23.0725, "high": 23.075, "low": 22.834725, "close": 22.965, "volume": 142110744, "datetime": 1403154000000 }, { "open": 22.9625, "high": 23.1375, "low": 22.725, "close": 22.7275, "volume": 403592264, "datetime": 1403240400000 }, { "open": 22.83, "high": 22.905, "low": 22.65, "close": 22.7075, "volume": 174777564, "datetime": 1403499600000 }, { "open": 22.7075, "high": 22.935, "low": 22.5475, "close": 22.57, "volume": 156144348, "datetime": 1403586000000 }, { "open": 22.5525, "high": 22.675, "low": 22.4125, "close": 22.59, "volume": 147474164, "datetime": 1403672400000 }, { "open": 22.5925, "high": 22.7625, "low": 22.45, "close": 22.725, "volume": 130517436, "datetime": 1403758800000 }, { "open": 22.7175, "high": 23.0, "low": 22.6925, "close": 22.995, "volume": 256115212, "datetime": 1403845200000 }, { "open": 23.035, "high": 23.43125, "low": 23.0225, "close": 23.2325, "volume": 198356112, "datetime": 1404104400000 }, { "open": 23.38, "high": 23.5175, "low": 23.2825, "close": 23.38, "volume": 152893908, "datetime": 1404190800000 }, { "open": 23.4625, "high": 23.515, "low": 23.2725, "close": 23.37, "volume": 113860292, "datetime": 1404277200000 }, { "open": 23.4175, "high": 23.525, "low": 23.3, "close": 23.5075, "volume": 91567012, "datetime": 1404363600000 }, { "open": 23.535, "high": 23.9975, "low": 23.525, "close": 23.992, "volume": 225871756, "datetime": 1404709200000 }, { "open": 24.045, "high": 24.2, "low": 23.48, "close": 23.8375, "volume": 260886712, "datetime": 1404795600000 }, { "open": 23.86, "high": 23.9875, "low": 23.69, "close": 23.8475, "volume": 145745760, "datetime": 1404882000000 }, { "open": 23.44, "high": 23.8875, "low": 23.38, "close": 23.75875, "volume": 158742208, "datetime": 1404968400000 }, { "open": 23.84, "high": 23.9725, "low": 23.715625, "close": 23.805, "volume": 136072912, "datetime": 1405054800000 }, { "open": 23.965, "high": 24.2225, "low": 23.9125, "close": 24.1125, "volume": 171240620, "datetime": 1405314000000 }, { "open": 24.2, "high": 24.2125, "low": 23.7575, "close": 23.83, "volume": 182784704, "datetime": 1405400400000 }, { "open": 24.2425, "high": 24.275, "low": 23.685, "close": 23.695, "volume": 214009660, "datetime": 1405486800000 }, { "open": 23.7575, "high": 23.81975, "low": 23.1425, "close": 23.272475, "volume": 229192972, "datetime": 1405573200000 }, { "open": 23.405, "high": 23.685, "low": 23.255, "close": 23.6075, "volume": 199950372, "datetime": 1405659600000 }, { "open": 23.7475, "high": 23.75, "low": 23.43, "close": 23.48475, "volume": 156316008, "datetime": 1405918800000 }, { "open": 23.67, "high": 23.7225, "low": 23.53, "close": 23.68, "volume": 220786388, "datetime": 1406005200000 }, { "open": 23.855, "high": 24.47, "low": 23.7925, "close": 24.2975, "volume": 371670876, "datetime": 1406091600000 }, { "open": 24.255, "high": 24.33, "low": 24.105, "close": 24.2575, "volume": 182915372, "datetime": 1406178000000 }, { "open": 24.2175, "high": 24.46, "low": 24.16, "close": 24.41775, "volume": 173876468, "datetime": 1406264400000 }, { "open": 24.455, "high": 24.81, "low": 24.3875, "close": 24.755, "volume": 221270756, "datetime": 1406523600000 }, { "open": 24.835, "high": 24.86, "low": 24.5625, "close": 24.595, "volume": 172572380, "datetime": 1406610000000 }, { "open": 24.61, "high": 24.675, "low": 24.4175, "close": 24.5375, "volume": 132040004, "datetime": 1406696400000 }, { "open": 24.29, "high": 24.3625, "low": 23.8325, "close": 23.9, "volume": 227370588, "datetime": 1406782800000 }, { "open": 23.725, "high": 24.155, "low": 23.7025, "close": 24.0325, "volume": 194045144, "datetime": 1406869200000 }, { "open": 24.075, "high": 24.145, "low": 23.7925, "close": 23.8975, "volume": 159832576, "datetime": 1407128400000 }, { "open": 23.84, "high": 23.92, "low": 23.59, "close": 23.78, "volume": 223730652, "datetime": 1407214800000 }, { "open": 23.6875, "high": 23.87, "low": 23.6775, "close": 23.74, "volume": 154233368, "datetime": 1407301200000 }, { "open": 23.7325, "high": 23.9875, "low": 23.525, "close": 23.62, "volume": 186844716, "datetime": 1407387600000 }, { "open": 23.555, "high": 23.705, "low": 23.32, "close": 23.685, "volume": 167460772, "datetime": 1407474000000 }, { "open": 23.8175, "high": 24.02, "low": 23.708875, "close": 23.9975, "volume": 146339376, "datetime": 1407733200000 }, { "open": 24.01, "high": 24.22, "low": 23.9025, "close": 23.9925, "volume": 135181408, "datetime": 1407819600000 }, { "open": 24.0375, "high": 24.31, "low": 24.01, "close": 24.31, "volume": 127665756, "datetime": 1407906000000 }, { "open": 24.3325, "high": 24.3925, "low": 24.2, "close": 24.375, "volume": 112462264, "datetime": 1407992400000 }, { "open": 24.475, "high": 24.5475, "low": 24.215, "close": 24.495, "volume": 195805324, "datetime": 1408078800000 }, { "open": 24.6075, "high": 24.8425, "low": 24.495, "close": 24.79, "volume": 190289652, "datetime": 1408338000000 }, { "open": 24.87, "high": 25.17, "low": 24.83, "close": 25.1325, "volume": 277597080, "datetime": 1408424400000 }, { "open": 25.12, "high": 25.2725, "low": 24.9875, "close": 25.1425, "volume": 210796768, "datetime": 1408510800000 }, { "open": 25.1425, "high": 25.235, "low": 25.0275, "close": 25.145, "volume": 133912792, "datetime": 1408597200000 }, { "open": 25.0725, "high": 25.3675, "low": 25.0475, "close": 25.33, "volume": 176735336, "datetime": 1408683600000 }, { "open": 25.4475, "high": 25.5425, "low": 25.32, "close": 25.385, "volume": 161080692, "datetime": 1408942800000 }, { "open": 25.355, "high": 25.375, "low": 25.215, "close": 25.22225, "volume": 132607936, "datetime": 1409029200000 }, { "open": 25.26, "high": 25.6425, "low": 25.175, "close": 25.5325, "volume": 209476044, "datetime": 1409115600000 }, { "open": 25.3975, "high": 25.695, "low": 25.39, "close": 25.5625, "volume": 273839204, "datetime": 1409202000000 }, { "open": 25.715, "high": 25.725, "low": 25.55, "close": 25.625, "volume": 178380988, "datetime": 1409288400000 }, { "open": 25.7675, "high": 25.935, "low": 25.68, "close": 25.825, "volume": 214257048, "datetime": 1409634000000 }, { "open": 25.775, "high": 25.8, "low": 24.645, "close": 24.735, "volume": 501682084, "datetime": 1409720400000 }, { "open": 24.7525, "high": 25.0225, "low": 24.4475, "close": 24.53, "volume": 342872884, "datetime": 1409806800000 }, { "open": 24.7, "high": 24.8475, "low": 24.5775, "close": 24.7425, "volume": 233828140, "datetime": 1409893200000 }, { "open": 24.825, "high": 24.8275, "low": 24.5125, "close": 24.59, "volume": 185426968, "datetime": 1410152400000 }, { "open": 24.77, "high": 25.77, "low": 24.035, "close": 24.4975, "volume": 759385040, "datetime": 1410238800000 }, { "open": 24.5025, "high": 25.2775, "low": 24.44, "close": 25.25, "volume": 403478348, "datetime": 1410325200000 }, { "open": 25.1025, "high": 25.36, "low": 24.905, "close": 25.3575, "volume": 249598972, "datetime": 1410411600000 }, { "open": 25.3, "high": 25.5475, "low": 25.27, "close": 25.415, "volume": 256387612, "datetime": 1410498000000 }, { "open": 25.7025, "high": 25.7625, "low": 25.36, "close": 25.4075, "volume": 245266064, "datetime": 1410757200000 }, { "open": 24.95, "high": 25.315, "low": 24.7225, "close": 25.215, "volume": 267632532, "datetime": 1410843600000 }, { "open": 25.3175, "high": 25.45, "low": 25.14805, "close": 25.395, "volume": 243705992, "datetime": 1410930000000 }, { "open": 25.5125, "high": 25.5875, "low": 25.39, "close": 25.4475, "volume": 149197740, "datetime": 1411016400000 }, { "open": 25.5675, "high": 25.5875, "low": 25.22, "close": 25.24, "volume": 283609624, "datetime": 1411102800000 }, { "open": 25.45, "high": 25.535, "low": 25.145, "close": 25.265, "volume": 211153704, "datetime": 1411362000000 }, { "open": 25.155, "high": 25.735, "low": 25.135, "close": 25.66, "volume": 253608784, "datetime": 1411448400000 }, { "open": 25.54, "high": 25.7125, "low": 25.3, "close": 25.4375, "volume": 240687312, "datetime": 1411534800000 }, { "open": 25.1275, "high": 25.1775, "low": 24.43, "close": 24.4675, "volume": 400367960, "datetime": 1411621200000 }, { "open": 24.6325, "high": 25.1875, "low": 24.6, "close": 25.1875, "volume": 249482004, "datetime": 1411707600000 }, { "open": 24.6625, "high": 25.10875, "low": 24.6575, "close": 25.0275, "volume": 199065248, "datetime": 1411966800000 }, { "open": 25.2025, "high": 25.385, "low": 25.1325, "close": 25.1875, "volume": 221056556, "datetime": 1412053200000 }, { "open": 25.1475, "high": 25.1725, "low": 24.675, "close": 24.795, "volume": 205965144, "datetime": 1412139600000 }, { "open": 24.8375, "high": 25.055, "low": 24.51, "close": 24.975, "volume": 191031312, "datetime": 1412226000000 }, { "open": 24.86, "high": 25.0525, "low": 24.76, "close": 24.905, "volume": 173878340, "datetime": 1412312400000 }, { "open": 24.99, "high": 25.1625, "low": 24.855, "close": 24.905, "volume": 148204728, "datetime": 1412571600000 }, { "open": 24.8575, "high": 25.03, "low": 24.6825, "close": 24.6875, "volume": 168376732, "datetime": 1412658000000 }, { "open": 24.69, "high": 25.2775, "low": 24.5775, "close": 25.2, "volume": 229618696, "datetime": 1412744400000 }, { "open": 25.385, "high": 25.595, "low": 25.1525, "close": 25.255, "volume": 309506100, "datetime": 1412830800000 }, { "open": 25.1875, "high": 25.5075, "low": 25.075, "close": 25.1825, "volume": 265326368, "datetime": 1412917200000 }, { "open": 25.3325, "high": 25.445, "low": 24.9525, "close": 24.9525, "volume": 214333472, "datetime": 1413176400000 }, { "open": 25.0975, "high": 25.13, "low": 24.6425, "close": 24.6875, "volume": 254754248, "datetime": 1413262800000 }, { "open": 24.4925, "high": 24.7875, "low": 23.795, "close": 24.385, "volume": 403734400, "datetime": 1413349200000 }, { "open": 23.8875, "high": 24.43, "low": 23.8525, "close": 24.065, "volume": 288618092, "datetime": 1413435600000 }, { "open": 24.375, "high": 24.75, "low": 24.2025, "close": 24.4175, "volume": 272718752, "datetime": 1413522000000 }, { "open": 24.585, "high": 24.99, "low": 24.555, "close": 24.94, "volume": 310069116, "datetime": 1413781200000 }, { "open": 25.755, "high": 25.755, "low": 25.3175, "close": 25.6175, "volume": 378495616, "datetime": 1413867600000 }, { "open": 25.71, "high": 26.0275, "low": 25.65, "close": 25.7475, "volume": 273052584, "datetime": 1413954000000 }, { "open": 26.02, "high": 26.26275, "low": 25.9075, "close": 26.2075, "volume": 284298696, "datetime": 1414040400000 }, { "open": 26.295, "high": 26.3725, "low": 26.1325, "close": 26.305, "volume": 188215664, "datetime": 1414126800000 }, { "open": 26.2125, "high": 26.37, "low": 26.175, "close": 26.2775, "volume": 136750804, "datetime": 1414386000000 }, { "open": 26.35, "high": 26.685, "low": 26.3375, "close": 26.685, "volume": 192243796, "datetime": 1414472400000 }, { "open": 26.66, "high": 26.8425, "low": 26.59, "close": 26.835, "volume": 210751516, "datetime": 1414558800000 }, { "open": 26.705, "high": 26.8375, "low": 26.475, "close": 26.745, "volume": 162619172, "datetime": 1414645200000 }, { "open": 27.0025, "high": 27.01, "low": 26.8025, "close": 27.0, "volume": 178557140, "datetime": 1414731600000 }, { "open": 27.0575, "high": 27.575, "low": 27.0025, "close": 27.35, "volume": 209130200, "datetime": 1414994400000 }, { "open": 27.3625, "high": 27.3725, "low": 26.93, "close": 27.15, "volume": 166297460, "datetime": 1415080800000 }, { "open": 27.275, "high": 27.325, "low": 27.03125, "close": 27.215, "volume": 149743620, "datetime": 1415167200000 }, { "open": 27.1425, "high": 27.1975, "low": 26.95, "close": 27.175, "volume": 139873828, "datetime": 1415253600000 }, { "open": 27.1875, "high": 27.33, "low": 27.1375, "close": 27.2525, "volume": 134766140, "datetime": 1415340000000 }, { "open": 27.255, "high": 27.3325, "low": 27.1675, "close": 27.2075, "volume": 108782188, "datetime": 1415599200000 }, { "open": 27.1775, "high": 27.4375, "low": 27.1, "close": 27.425, "volume": 109769008, "datetime": 1415685600000 }, { "open": 27.345, "high": 27.8575, "low": 27.3425, "close": 27.8125, "volume": 187769724, "datetime": 1415772000000 }, { "open": 27.95, "high": 28.3625, "low": 27.9, "close": 28.205, "volume": 238091420, "datetime": 1415858400000 }, { "open": 28.29, "high": 28.5475, "low": 28.2625, "close": 28.545, "volume": 176254380, "datetime": 1415944800000 }, { "open": 28.5775, "high": 29.32, "low": 28.325, "close": 28.4975, "volume": 186986848, "datetime": 1416204000000 }, { "open": 28.495, "high": 28.9225, "low": 28.4725, "close": 28.8675, "volume": 176895912, "datetime": 1416290400000 }, { "open": 28.8625, "high": 28.935, "low": 28.45, "close": 28.6675, "volume": 167476640, "datetime": 1416376800000 }, { "open": 28.7275, "high": 29.215, "low": 28.7125, "close": 29.0775, "volume": 173582148, "datetime": 1416463200000 }, { "open": 29.3775, "high": 29.3925, "low": 29.0075, "close": 29.1175, "volume": 228717192, "datetime": 1416549600000 }, { "open": 29.2175, "high": 29.6925, "low": 29.155, "close": 29.65625, "volume": 189803296, "datetime": 1416808800000 }, { "open": 29.7675, "high": 29.9375, "low": 29.3625, "close": 29.4, "volume": 275361760, "datetime": 1416895200000 }, { "open": 29.485, "high": 29.775, "low": 29.4575, "close": 29.75, "volume": 163327544, "datetime": 1416981600000 }, { "open": 29.8225, "high": 29.85, "low": 29.5125, "close": 29.7325, "volume": 99257608, "datetime": 1417154400000 }, { "open": 29.7025, "high": 29.8125, "low": 27.8175, "close": 28.7675, "volume": 335256148, "datetime": 1417413600000 }, { "open": 28.375, "high": 28.9375, "low": 28.1875, "close": 28.6575, "volume": 237395760, "datetime": 1417500000000 }, { "open": 28.9375, "high": 29.0875, "low": 28.7775, "close": 28.9825, "volume": 172253760, "datetime": 1417586400000 }, { "open": 28.9425, "high": 29.3, "low": 28.8225, "close": 28.8725, "volume": 168623104, "datetime": 1417672800000 }, { "open": 28.9975, "high": 29.02, "low": 28.66, "close": 28.75, "volume": 153275580, "datetime": 1417759200000 }, { "open": 28.5325, "high": 28.662, "low": 27.905, "close": 28.1, "volume": 230659400, "datetime": 1418018400000 }, { "open": 27.5475, "high": 28.575, "low": 27.3375, "close": 28.53, "volume": 240832144, "datetime": 1418104800000 }, { "open": 28.5975, "high": 28.7125, "low": 27.885, "close": 27.9875, "volume": 178261272, "datetime": 1418191200000 }, { "open": 28.085, "high": 28.45, "low": 27.835, "close": 27.905, "volume": 165886312, "datetime": 1418277600000 }, { "open": 27.615, "high": 27.9675, "low": 27.395, "close": 27.4325, "volume": 224112552, "datetime": 1418364000000 }, { "open": 27.675, "high": 27.9, "low": 26.5875, "close": 27.05625, "volume": 268872328, "datetime": 1418623200000 }, { "open": 26.5825, "high": 27.54, "low": 26.565, "close": 26.68625, "volume": 243162932, "datetime": 1418709600000 }, { "open": 26.79, "high": 27.46, "low": 26.705, "close": 27.3525, "volume": 213647092, "datetime": 1418796000000 }, { "open": 27.9625, "high": 28.1625, "low": 27.665, "close": 28.1625, "volume": 236024872, "datetime": 1418882400000 }, { "open": 28.065, "high": 28.31, "low": 27.915, "close": 27.945, "volume": 353719080, "datetime": 1418968800000 }, { "open": 28.04, "high": 28.3725, "low": 27.9925, "close": 28.235, "volume": 180670196, "datetime": 1419228000000 }, { "open": 28.31, "high": 28.3325, "low": 28.115, "close": 28.135, "volume": 104113676, "datetime": 1419314400000 }, { "open": 28.145, "high": 28.1775, "low": 28.0025, "close": 28.0025, "volume": 57918444, "datetime": 1419400800000 }, { "open": 28.025, "high": 28.63, "low": 28.0025, "close": 28.4975, "volume": 134883804, "datetime": 1419573600000 }, { "open": 28.4475, "high": 28.6925, "low": 28.425, "close": 28.4775, "volume": 110395680, "datetime": 1419832800000 }, { "open": 28.41, "high": 28.48, "low": 28.0275, "close": 28.13, "volume": 119525908, "datetime": 1419919200000 }, { "open": 28.2175, "high": 28.2825, "low": 27.5525, "close": 27.595, "volume": 165613404, "datetime": 1420005600000 }, { "open": 27.8475, "high": 27.86, "low": 26.8375, "close": 27.3325, "volume": 212818504, "datetime": 1420178400000 }, { "open": 27.0725, "high": 27.1625, "low": 26.3525, "close": 26.5625, "volume": 257141964, "datetime": 1420437600000 }, { "open": 26.67, "high": 26.8575, "low": 26.1575, "close": 26.565, "volume": 263188464, "datetime": 1420524000000 }, { "open": 26.795, "high": 27.05, "low": 26.67375, "close": 26.9375, "volume": 160423736, "datetime": 1420610400000 }, { "open": 27.3075, "high": 28.0375, "low": 27.175, "close": 27.9725, "volume": 237458188, "datetime": 1420696800000 }, { "open": 28.1675, "high": 28.3125, "low": 27.5525, "close": 28.0025, "volume": 214798108, "datetime": 1420783200000 }, { "open": 28.15, "high": 28.1575, "low": 27.2, "close": 27.3125, "volume": 198603160, "datetime": 1421042400000 }, { "open": 27.8575, "high": 28.2, "low": 27.2275, "close": 27.555, "volume": 268367712, "datetime": 1421128800000 }, { "open": 27.26, "high": 27.6225, "low": 27.125, "close": 27.45, "volume": 195826352, "datetime": 1421215200000 }, { "open": 27.5125, "high": 27.515, "low": 26.665, "close": 26.705, "volume": 240055984, "datetime": 1421301600000 }, { "open": 26.7575, "high": 26.895, "low": 26.3, "close": 26.4975, "volume": 314053380, "datetime": 1421388000000 }, { "open": 26.96, "high": 27.241675, "low": 26.625, "close": 27.18, "volume": 199599628, "datetime": 1421733600000 }, { "open": 27.2375, "high": 27.765, "low": 27.0675, "close": 27.3875, "volume": 194303588, "datetime": 1421820000000 }, { "open": 27.585, "high": 28.1175, "low": 27.43, "close": 28.1, "volume": 215185636, "datetime": 1421906400000 }, { "open": 28.085, "high": 28.4375, "low": 27.8825, "close": 28.245, "volume": 185859312, "datetime": 1421992800000 }, { "open": 28.435, "high": 28.59065, "low": 28.2, "close": 28.275, "volume": 222459916, "datetime": 1422252000000 }, { "open": 28.105, "high": 28.12, "low": 27.2575, "close": 27.285, "volume": 382274996, "datetime": 1422338400000 }, { "open": 29.40625, "high": 29.53, "low": 28.8275, "close": 28.8275, "volume": 585908240, "datetime": 1422424800000 }, { "open": 29.09, "high": 29.7975, "low": 28.89, "close": 29.725, "volume": 337745728, "datetime": 1422511200000 }, { "open": 29.6, "high": 30.0, "low": 29.2125, "close": 29.29, "volume": 334981844, "datetime": 1422597600000 }, { "open": 29.5175, "high": 29.7925, "low": 29.02, "close": 29.6575, "volume": 250956400, "datetime": 1422856800000 }, { "open": 29.555, "high": 29.7725, "low": 29.4025, "close": 29.6625, "volume": 207662996, "datetime": 1422943200000 }, { "open": 29.625, "high": 30.1275, "low": 29.57725, "close": 29.89, "volume": 280598972, "datetime": 1423029600000 }, { "open": 30.005, "high": 30.0575, "low": 29.8125, "close": 29.985, "volume": 168984980, "datetime": 1423116000000 }, { "open": 30.005, "high": 30.0625, "low": 29.6125, "close": 29.7325, "volume": 174826268, "datetime": 1423202400000 }, { "open": 29.6375, "high": 29.96, "low": 29.6075, "close": 29.93, "volume": 155559188, "datetime": 1423461600000 }, { "open": 30.04, "high": 30.5375, "low": 30.04, "close": 30.505, "volume": 248034024, "datetime": 1423548000000 }, { "open": 30.6925, "high": 31.23, "low": 30.625, "close": 31.22, "volume": 294247188, "datetime": 1423634400000 }, { "open": 31.515, "high": 31.87, "low": 31.3925, "close": 31.615, "volume": 297897864, "datetime": 1423720800000 }, { "open": 31.82, "high": 31.82, "low": 31.4125, "close": 31.77, "volume": 217088876, "datetime": 1423807200000 }, { "open": 31.8725, "high": 32.22, "low": 31.73, "close": 31.9575, "volume": 252609620, "datetime": 1424152800000 }, { "open": 31.90625, "high": 32.195, "low": 31.8625, "close": 32.17875, "volume": 179566948, "datetime": 1424239200000 }, { "open": 32.115, "high": 32.2575, "low": 32.0825, "close": 32.1125, "volume": 149449524, "datetime": 1424325600000 }, { "open": 32.1675, "high": 32.375, "low": 32.0125, "close": 32.37375, "volume": 195793676, "datetime": 1424412000000 }, { "open": 32.54, "high": 33.25, "low": 32.415, "close": 33.25, "volume": 283896440, "datetime": 1424671200000 }, { "open": 33.235, "high": 33.4, "low": 32.7925, "close": 33.0425, "volume": 276912520, "datetime": 1424757600000 }, { "open": 32.89, "high": 32.9, "low": 32.0375, "close": 32.1975, "volume": 298846984, "datetime": 1424844000000 }, { "open": 32.19625, "high": 32.7175, "low": 31.6525, "close": 32.60375, "volume": 365150116, "datetime": 1424930400000 }, { "open": 32.5, "high": 32.6425, "low": 32.06, "close": 32.115, "volume": 248059388, "datetime": 1425016800000 }, { "open": 32.335, "high": 32.57, "low": 32.075, "close": 32.2725, "volume": 192386652, "datetime": 1425276000000 }, { "open": 32.24, "high": 32.38, "low": 32.0225, "close": 32.34, "volume": 151265132, "datetime": 1425362400000 }, { "open": 32.275, "high": 32.39, "low": 32.08, "close": 32.135, "volume": 126665360, "datetime": 1425448800000 }, { "open": 32.1475, "high": 32.1875, "low": 31.44, "close": 31.6025, "volume": 226068584, "datetime": 1425535200000 }, { "open": 32.1075, "high": 32.3425, "low": 31.565, "close": 31.65, "volume": 291368240, "datetime": 1425621600000 }, { "open": 31.99, "high": 32.3925, "low": 31.265, "close": 31.785, "volume": 354113948, "datetime": 1425877200000 }, { "open": 31.6025, "high": 31.805, "low": 30.95, "close": 31.1275, "volume": 275426328, "datetime": 1425963600000 }, { "open": 31.1875, "high": 31.1925, "low": 30.5275, "close": 30.56, "volume": 275755896, "datetime": 1426050000000 }, { "open": 30.5775, "high": 31.225, "low": 30.4075, "close": 31.1125, "volume": 193450876, "datetime": 1426136400000 }, { "open": 31.0975, "high": 31.348775, "low": 30.645, "close": 30.8975, "volume": 207309132, "datetime": 1426222800000 }, { "open": 30.92, "high": 31.2375, "low": 30.7175, "close": 31.2375, "volume": 143497200, "datetime": 1426482000000 }, { "open": 31.475, "high": 31.83, "low": 31.4125, "close": 31.76, "volume": 204092416, "datetime": 1426568400000 }, { "open": 31.82, "high": 32.29, "low": 31.5925, "close": 32.1175, "volume": 261083780, "datetime": 1426654800000 }, { "open": 32.1875, "high": 32.311275, "low": 31.85, "close": 31.87375, "volume": 183237960, "datetime": 1426741200000 }, { "open": 32.075, "high": 32.1, "low": 31.29, "close": 31.475, "volume": 274780544, "datetime": 1426827600000 }, { "open": 31.78, "high": 31.9625, "low": 31.63, "close": 31.8025, "volume": 150838696, "datetime": 1427086800000 }, { "open": 31.8075, "high": 32.01, "low": 31.64, "close": 31.6725, "volume": 131369216, "datetime": 1427173200000 }, { "open": 31.635, "high": 31.705, "low": 30.845, "close": 30.845, "volume": 206620708, "datetime": 1427259600000 }, { "open": 30.69, "high": 31.22, "low": 30.65, "close": 31.06, "volume": 190291476, "datetime": 1427346000000 }, { "open": 31.15, "high": 31.175, "low": 30.7275, "close": 30.8125, "volume": 158184604, "datetime": 1427432400000 }, { "open": 31.0125, "high": 31.6, "low": 31.0, "close": 31.5925, "volume": 188398680, "datetime": 1427691600000 }, { "open": 31.525, "high": 31.6225, "low": 31.08875, "close": 31.1075, "volume": 168362212, "datetime": 1427778000000 }, { "open": 31.2025, "high": 31.28, "low": 30.775, "close": 31.0625, "volume": 162485748, "datetime": 1427864400000 }, { "open": 31.2575, "high": 31.39, "low": 31.0475, "close": 31.33, "volume": 128880524, "datetime": 1427950800000 }, { "open": 31.115, "high": 31.8775, "low": 31.0825, "close": 31.8375, "volume": 148775900, "datetime": 1428296400000 }, { "open": 31.9075, "high": 32.03045, "low": 31.495, "close": 31.5025, "volume": 140049072, "datetime": 1428382800000 }, { "open": 31.4625, "high": 31.6, "low": 31.2425, "close": 31.4, "volume": 149316972, "datetime": 1428469200000 }, { "open": 31.4625, "high": 31.645, "low": 31.165, "close": 31.64, "volume": 129935896, "datetime": 1428555600000 }, { "open": 31.47, "high": 31.8025, "low": 31.315, "close": 31.775, "volume": 160751812, "datetime": 1428642000000 }, { "open": 31.9725, "high": 32.1425, "low": 31.6525, "close": 31.7125, "volume": 145460492, "datetime": 1428901200000 }, { "open": 31.75, "high": 31.8225, "low": 31.4775, "close": 31.575, "volume": 102098372, "datetime": 1428987600000 }, { "open": 31.6025, "high": 31.7825, "low": 31.5025, "close": 31.695, "volume": 115881676, "datetime": 1429074000000 }, { "open": 31.5625, "high": 31.775, "low": 31.5275, "close": 31.5425, "volume": 113475948, "datetime": 1429160400000 }, { "open": 31.3875, "high": 31.535, "low": 31.115, "close": 31.1875, "volume": 207828184, "datetime": 1429246800000 }, { "open": 31.355, "high": 32.03, "low": 31.2925, "close": 31.9, "volume": 188217240, "datetime": 1429506000000 }, { "open": 32.025, "high": 32.05, "low": 31.6675, "close": 31.7275, "volume": 129740228, "datetime": 1429592400000 }, { "open": 31.745, "high": 32.2175, "low": 31.58, "close": 32.155, "volume": 150618020, "datetime": 1429678800000 }, { "open": 32.075, "high": 32.605, "low": 32.035, "close": 32.4175, "volume": 183083608, "datetime": 1429765200000 }, { "open": 32.6225, "high": 32.6575, "low": 32.3075, "close": 32.57, "volume": 178103620, "datetime": 1429851600000 }, { "open": 33.0775, "high": 33.2825, "low": 32.7875, "close": 33.1625, "volume": 387816828, "datetime": 1430110800000 }, { "open": 33.61375, "high": 33.635, "low": 32.3925, "close": 32.64, "volume": 475695880, "datetime": 1430197200000 }, { "open": 32.55, "high": 32.8975, "low": 32.075, "close": 32.16, "volume": 253544332, "datetime": 1430283600000 }, { "open": 31.875, "high": 31.97, "low": 31.145, "close": 31.2875, "volume": 332781692, "datetime": 1430370000000 }, { "open": 31.5225, "high": 32.5325, "low": 31.325, "close": 32.2375, "volume": 234050552, "datetime": 1430456400000 }, { "open": 32.375, "high": 32.6425, "low": 32.065, "close": 32.175, "volume": 203953112, "datetime": 1430715600000 }, { "open": 32.0375, "high": 32.11245, "low": 31.445, "close": 31.45, "volume": 197085664, "datetime": 1430802000000 }, { "open": 31.64, "high": 31.6875, "low": 30.84, "close": 31.2525, "volume": 288564040, "datetime": 1430888400000 }, { "open": 31.1925, "high": 31.52, "low": 31.005, "close": 31.315, "volume": 175763580, "datetime": 1430974800000 }, { "open": 31.67, "high": 31.905, "low": 31.5275, "close": 31.905, "volume": 222201528, "datetime": 1431061200000 }, { "open": 31.8475, "high": 31.89, "low": 31.40625, "close": 31.58, "volume": 168143028, "datetime": 1431320400000 }, { "open": 31.4125, "high": 31.72, "low": 31.205, "close": 31.46625, "volume": 192640128, "datetime": 1431406800000 }, { "open": 31.5375, "high": 31.7975, "low": 31.4675, "close": 31.5025, "volume": 138776940, "datetime": 1431493200000 }, { "open": 31.8525, "high": 32.2375, "low": 31.79, "close": 32.2375, "volume": 180813824, "datetime": 1431579600000 }, { "open": 32.2675, "high": 32.3725, "low": 32.0525, "close": 32.1925, "volume": 152832136, "datetime": 1431666000000 }, { "open": 32.09, "high": 32.68, "low": 32.09, "close": 32.5475, "volume": 203531672, "datetime": 1431925200000 }, { "open": 32.6725, "high": 32.72, "low": 32.41, "close": 32.5175, "volume": 178532960, "datetime": 1432011600000 }, { "open": 32.5, "high": 32.745, "low": 32.335, "close": 32.515, "volume": 145819728, "datetime": 1432098000000 }, { "open": 32.5175, "high": 32.9075, "low": 32.4575, "close": 32.8475, "volume": 158921456, "datetime": 1432184400000 }, { "open": 32.8975, "high": 33.2425, "low": 32.85, "close": 33.135, "volume": 182383888, "datetime": 1432270800000 }, { "open": 33.15, "high": 33.2275, "low": 32.28, "close": 32.405, "volume": 282790240, "datetime": 1432616400000 }, { "open": 32.585, "high": 33.065, "low": 32.5125, "close": 33.01125, "volume": 183332984, "datetime": 1432702800000 }, { "open": 32.965, "high": 32.9875, "low": 32.775, "close": 32.945, "volume": 122933236, "datetime": 1432789200000 }, { "open": 32.7925, "high": 32.8625, "low": 32.475, "close": 32.57, "volume": 203537808, "datetime": 1432875600000 }, { "open": 32.7875, "high": 32.8475, "low": 32.5125, "close": 32.63375, "volume": 128451188, "datetime": 1433134800000 }, { "open": 32.4775, "high": 32.66375, "low": 32.33, "close": 32.49, "volume": 134670508, "datetime": 1433221200000 }, { "open": 32.6725, "high": 32.735, "low": 32.475, "close": 32.53, "volume": 123934168, "datetime": 1433307600000 }, { "open": 32.41, "high": 32.645, "low": 32.2275, "close": 32.34, "volume": 153800472, "datetime": 1433394000000 }, { "open": 32.3925, "high": 32.4225, "low": 32.09, "close": 32.1625, "volume": 142507200, "datetime": 1433480400000 }, { "open": 32.235, "high": 32.3025, "low": 31.7075, "close": 31.95, "volume": 210699144, "datetime": 1433739600000 }, { "open": 31.6825, "high": 32.02, "low": 31.405, "close": 31.855, "volume": 224301680, "datetime": 1433826000000 }, { "open": 31.9825, "high": 32.335, "low": 31.9625, "close": 32.22, "volume": 156349000, "datetime": 1433912400000 }, { "open": 32.295, "high": 32.545, "low": 32.11875, "close": 32.1475, "volume": 141563548, "datetime": 1433998800000 }, { "open": 32.0375, "high": 32.0825, "low": 31.7775, "close": 31.7925, "volume": 147544984, "datetime": 1434085200000 }, { "open": 31.5375, "high": 31.81, "low": 31.4275, "close": 31.73, "volume": 175955784, "datetime": 1434344400000 }, { "open": 31.7675, "high": 31.9625, "low": 31.5925, "close": 31.9, "volume": 125976524, "datetime": 1434430800000 }, { "open": 31.94, "high": 31.97, "low": 31.685, "close": 31.825, "volume": 131672284, "datetime": 1434517200000 }, { "open": 31.8075, "high": 32.0775, "low": 31.805, "close": 31.97, "volume": 141628880, "datetime": 1434603600000 }, { "open": 31.9275, "high": 31.955, "low": 31.6, "close": 31.65, "volume": 218867548, "datetime": 1434690000000 }, { "open": 31.8725, "high": 32.015, "low": 31.77, "close": 31.9025, "volume": 136157380, "datetime": 1434949200000 }, { "open": 31.855, "high": 31.9025, "low": 31.7198, "close": 31.7575, "volume": 121075452, "datetime": 1435035600000 }, { "open": 31.795, "high": 32.45, "low": 31.78, "close": 32.0275, "volume": 221123420, "datetime": 1435122000000 }, { "open": 32.215, "high": 32.3, "low": 31.875, "close": 31.875, "volume": 127752400, "datetime": 1435208400000 }, { "open": 31.9175, "high": 31.9975, "low": 31.6275, "close": 31.6875, "volume": 176267364, "datetime": 1435294800000 }, { "open": 31.375, "high": 31.6175, "low": 31.12, "close": 31.1325, "volume": 196645708, "datetime": 1435554000000 }, { "open": 31.3925, "high": 31.53, "low": 31.215, "close": 31.35625, "volume": 177482728, "datetime": 1435640400000 }, { "open": 31.7125, "high": 31.735, "low": 31.4975, "close": 31.65, "volume": 120955244, "datetime": 1435726800000 }, { "open": 31.6075, "high": 31.6725, "low": 31.4425, "close": 31.61, "volume": 108843808, "datetime": 1435813200000 }, { "open": 31.235, "high": 31.5575, "low": 31.2125, "close": 31.5, "volume": 112241724, "datetime": 1436158800000 }, { "open": 31.4725, "high": 31.5375, "low": 30.9425, "close": 31.4225, "volume": 187787244, "datetime": 1436245200000 }, { "open": 31.12, "high": 31.16, "low": 30.635, "close": 30.6425, "volume": 243046456, "datetime": 1436331600000 }, { "open": 30.9625, "high": 31.015, "low": 29.805, "close": 30.0175, "volume": 314380152, "datetime": 1436418000000 }, { "open": 30.485, "high": 30.9625, "low": 30.3025, "close": 30.82, "volume": 245417896, "datetime": 1436504400000 }, { "open": 31.2575, "high": 31.43875, "low": 31.08, "close": 31.415, "volume": 165762152, "datetime": 1436763600000 }, { "open": 31.51, "high": 31.5925, "low": 31.26, "close": 31.4025, "volume": 127072556, "datetime": 1436850000000 }, { "open": 31.43, "high": 31.7875, "low": 31.395, "close": 31.705, "volume": 134596800, "datetime": 1436936400000 }, { "open": 31.935, "high": 32.1425, "low": 31.8375, "close": 32.1275, "volume": 144889788, "datetime": 1437022800000 }, { "open": 32.27, "high": 32.405, "low": 32.0775, "close": 32.405, "volume": 184658840, "datetime": 1437109200000 }, { "open": 32.7425, "high": 33.2425, "low": 32.675, "close": 33.0175, "volume": 235600812, "datetime": 1437368400000 }, { "open": 33.2125, "high": 33.23, "low": 32.58, "close": 32.6875, "volume": 307025708, "datetime": 1437454800000 }, { "open": 30.4975, "high": 31.375, "low": 30.4975, "close": 31.305, "volume": 461802428, "datetime": 1437541200000 }, { "open": 31.55, "high": 31.7725, "low": 31.265, "close": 31.29, "volume": 203997808, "datetime": 1437627600000 }, { "open": 31.33, "high": 31.435, "low": 30.975, "close": 31.125, "volume": 168649328, "datetime": 1437714000000 }, { "open": 30.7725, "high": 30.9025, "low": 30.53, "close": 30.6925, "volume": 177822160, "datetime": 1437973200000 }, { "open": 30.845, "high": 30.9775, "low": 30.6375, "close": 30.83, "volume": 134472388, "datetime": 1438059600000 }, { "open": 30.7875, "high": 30.875, "low": 30.5675, "close": 30.7475, "volume": 148046612, "datetime": 1438146000000 }, { "open": 30.58, "high": 30.642475, "low": 30.4275, "close": 30.5925, "volume": 134513072, "datetime": 1438232400000 }, { "open": 30.65, "high": 30.660625, "low": 30.2275, "close": 30.325, "volume": 171539812, "datetime": 1438318800000 }, { "open": 30.375, "high": 30.6425, "low": 29.38, "close": 29.61, "volume": 279903872, "datetime": 1438578000000 }, { "open": 29.355, "high": 29.425, "low": 28.3125, "close": 28.66, "volume": 496554492, "datetime": 1438664400000 }, { "open": 28.2375, "high": 29.36, "low": 28.025, "close": 28.85, "volume": 397250452, "datetime": 1438750800000 }, { "open": 28.9925, "high": 29.125, "low": 28.52875, "close": 28.7825, "volume": 211612160, "datetime": 1438837200000 }, { "open": 28.645, "high": 29.0625, "low": 28.625, "close": 28.88, "volume": 154681620, "datetime": 1438923600000 }, { "open": 29.1325, "high": 29.9975, "low": 29.1325, "close": 29.93, "volume": 219806388, "datetime": 1439182800000 }, { "open": 29.4525, "high": 29.545, "low": 28.3325, "close": 28.3725, "volume": 388331256, "datetime": 1439269200000 }, { "open": 28.1325, "high": 28.855, "low": 27.4075, "close": 28.81, "volume": 406742440, "datetime": 1439355600000 }, { "open": 29.01, "high": 29.1, "low": 28.635, "close": 28.7875, "volume": 194143156, "datetime": 1439442000000 }, { "open": 28.58, "high": 29.0775, "low": 28.5025, "close": 28.99, "volume": 171718064, "datetime": 1439528400000 }, { "open": 29.01, "high": 29.4125, "low": 28.875, "close": 29.29, "volume": 163538980, "datetime": 1439787600000 }, { "open": 29.1075, "high": 29.36, "low": 29.0025, "close": 29.125, "volume": 138242832, "datetime": 1439874000000 }, { "open": 29.025, "high": 29.13, "low": 28.67, "close": 28.7525, "volume": 193146040, "datetime": 1439960400000 }, { "open": 28.52, "high": 28.5875, "low": 27.9075, "close": 28.1625, "volume": 274006488, "datetime": 1440046800000 }, { "open": 27.6075, "high": 27.975, "low": 26.41125, "close": 26.44, "volume": 513101884, "datetime": 1440133200000 }, { "open": 23.7175, "high": 27.2, "low": 23.0, "close": 25.78, "volume": 648825160, "datetime": 1440392400000 }, { "open": 27.7775, "high": 27.7775, "low": 25.875, "close": 25.935, "volume": 414406396, "datetime": 1440478800000 }, { "open": 26.77125, "high": 27.4725, "low": 26.2625, "close": 27.4225, "volume": 387098444, "datetime": 1440565200000 }, { "open": 28.0575, "high": 28.31, "low": 27.505, "close": 28.23, "volume": 338464224, "datetime": 1440651600000 }, { "open": 28.0425, "high": 28.3275, "low": 27.885, "close": 28.3225, "volume": 212657628, "datetime": 1440738000000 }, { "open": 28.0075, "high": 28.6325, "low": 28.0, "close": 28.19, "volume": 224917084, "datetime": 1440997200000 }, { "open": 27.5375, "high": 27.97, "low": 26.84, "close": 26.93, "volume": 307383440, "datetime": 1441083600000 }, { "open": 27.5575, "high": 28.085, "low": 27.28275, "close": 28.085, "volume": 247555248, "datetime": 1441170000000 }, { "open": 28.1225, "high": 28.195, "low": 27.51, "close": 27.5925, "volume": 212935760, "datetime": 1441256400000 }, { "open": 27.2425, "high": 27.6125, "low": 27.1275, "close": 27.3175, "volume": 199985244, "datetime": 1441342800000 }, { "open": 27.9125, "high": 28.14, "low": 27.58, "close": 28.0775, "volume": 219374504, "datetime": 1441688400000 }, { "open": 28.44, "high": 28.505, "low": 27.4425, "close": 27.5375, "volume": 340043216, "datetime": 1441774800000 }, { "open": 27.5675, "high": 28.320625, "low": 27.475, "close": 28.1425, "volume": 251571324, "datetime": 1441861200000 }, { "open": 27.9475, "high": 28.5525, "low": 27.94, "close": 28.5525, "volume": 199661892, "datetime": 1441947600000 }, { "open": 29.145, "high": 29.2225, "low": 28.715, "close": 28.8275, "volume": 233453724, "datetime": 1442206800000 }, { "open": 28.9825, "high": 29.1325, "low": 28.605, "close": 29.07, "volume": 173364620, "datetime": 1442293200000 }, { "open": 29.0625, "high": 29.135, "low": 28.86, "close": 29.1025, "volume": 148693956, "datetime": 1442379600000 }, { "open": 28.915, "high": 29.1225, "low": 28.42875, "close": 28.48, "volume": 256450564, "datetime": 1442466000000 }, { "open": 28.0525, "high": 28.575, "low": 27.9675, "close": 28.3625, "volume": 297141164, "datetime": 1442552400000 }, { "open": 28.4175, "high": 28.8425, "low": 28.415, "close": 28.8025, "volume": 200887860, "datetime": 1442811600000 }, { "open": 28.345, "high": 28.545, "low": 28.130025, "close": 28.35, "volume": 201384636, "datetime": 1442898000000 }, { "open": 28.4075, "high": 28.68, "low": 28.325, "close": 28.58, "volume": 143026864, "datetime": 1442984400000 }, { "open": 28.3125, "high": 28.875, "low": 28.0925, "close": 28.75, "volume": 200877900, "datetime": 1443070800000 }, { "open": 29.11, "high": 29.1725, "low": 28.505, "close": 28.6775, "volume": 224607704, "datetime": 1443157200000 }, { "open": 28.4625, "high": 28.6425, "low": 28.11, "close": 28.11, "volume": 208436044, "datetime": 1443416400000 }, { "open": 28.2075, "high": 28.3775, "low": 26.965, "close": 27.265, "volume": 293461536, "datetime": 1443502800000 }, { "open": 27.5425, "high": 27.885, "low": 27.1825, "close": 27.575, "volume": 265892132, "datetime": 1443589200000 }, { "open": 27.2675, "high": 27.405, "low": 26.8275, "close": 27.395, "volume": 255716400, "datetime": 1443675600000 }, { "open": 27.0025, "high": 27.7534, "low": 26.8875, "close": 27.595, "volume": 232079032, "datetime": 1443762000000 }, { "open": 27.47, "high": 27.84245, "low": 27.2675, "close": 27.695, "volume": 208258972, "datetime": 1444021200000 }, { "open": 27.6575, "high": 27.935, "low": 27.44125, "close": 27.8275, "volume": 195427908, "datetime": 1444107600000 }, { "open": 27.935, "high": 27.9425, "low": 27.3525, "close": 27.695, "volume": 187062200, "datetime": 1444194000000 }, { "open": 27.5475, "high": 27.5475, "low": 27.0525, "close": 27.375, "volume": 247918308, "datetime": 1444280400000 }, { "open": 27.5, "high": 28.07, "low": 27.3725, "close": 28.03, "volume": 211064560, "datetime": 1444366800000 }, { "open": 28.1825, "high": 28.1875, "low": 27.86, "close": 27.9, "volume": 121868816, "datetime": 1444626000000 }, { "open": 27.705, "high": 28.1125, "low": 27.67, "close": 27.9475, "volume": 132197024, "datetime": 1444712400000 }, { "open": 27.8225, "high": 27.88, "low": 27.39, "close": 27.5525, "volume": 177849796, "datetime": 1444798800000 }, { "open": 27.7325, "high": 28.025, "low": 27.6225, "close": 27.965, "volume": 150693808, "datetime": 1444885200000 }, { "open": 27.945, "high": 28.0, "low": 27.6325, "close": 27.76, "volume": 156930436, "datetime": 1444971600000 }, { "open": 27.7, "high": 27.9375, "low": 27.5275, "close": 27.9325, "volume": 119036612, "datetime": 1445230800000 }, { "open": 27.835, "high": 28.5425, "low": 27.705, "close": 28.4425, "volume": 195871052, "datetime": 1445317200000 }, { "open": 28.5, "high": 28.895, "low": 28.425, "close": 28.44, "volume": 169307896, "datetime": 1445403600000 }, { "open": 28.5825, "high": 28.875, "low": 28.525, "close": 28.875, "volume": 166616356, "datetime": 1445490000000 }, { "open": 29.175, "high": 29.807, "low": 29.0825, "close": 29.77, "volume": 237467656, "datetime": 1445576400000 }, { "open": 29.52, "high": 29.5325, "low": 28.73, "close": 28.82, "volume": 265335124, "datetime": 1445835600000 }, { "open": 28.85, "high": 29.135, "low": 28.4975, "close": 28.6375, "volume": 279537600, "datetime": 1445922000000 }, { "open": 29.2325, "high": 29.825, "low": 29.015, "close": 29.8175, "volume": 342205408, "datetime": 1446008400000 }, { "open": 29.675, "high": 30.1725, "low": 29.5675, "close": 30.1325, "volume": 204909336, "datetime": 1446094800000 }, { "open": 30.2475, "high": 30.305, "low": 29.8625, "close": 29.875, "volume": 197461016, "datetime": 1446181200000 }, { "open": 29.9675, "high": 30.34, "low": 29.9025, "close": 30.295, "volume": 128813068, "datetime": 1446444000000 }, { "open": 30.1975, "high": 30.8725, "low": 30.175, "close": 30.6425, "volume": 182075904, "datetime": 1446530400000 }, { "open": 30.7825, "high": 30.955, "low": 30.405, "close": 30.5, "volume": 179544200, "datetime": 1446616800000 }, { "open": 30.4625, "high": 30.6725, "low": 30.045, "close": 30.23, "volume": 158210720, "datetime": 1446703200000 }, { "open": 30.2775, "high": 30.4525, "low": 30.155, "close": 30.265, "volume": 132169132, "datetime": 1446789600000 }, { "open": 30.24, "high": 30.4525, "low": 30.0125, "close": 30.1425, "volume": 135485620, "datetime": 1447048800000 }, { "open": 29.225, "high": 29.5175, "low": 29.01525, "close": 29.1925, "volume": 236511724, "datetime": 1447135200000 }, { "open": 29.0925, "high": 29.355, "low": 28.8025, "close": 29.0275, "volume": 180871884, "datetime": 1447221600000 }, { "open": 29.065, "high": 29.205, "low": 28.9125, "close": 28.93, "volume": 130102316, "datetime": 1447308000000 }, { "open": 28.8, "high": 28.8925, "low": 28.0675, "close": 28.085, "volume": 183249612, "datetime": 1447394400000 }, { "open": 27.845, "high": 28.56, "low": 27.75, "close": 28.54375, "volume": 152426804, "datetime": 1447653600000 }, { "open": 28.73, "high": 28.7625, "low": 28.33, "close": 28.4225, "volume": 110467756, "datetime": 1447740000000 }, { "open": 28.94, "high": 29.3725, "low": 28.875, "close": 29.3225, "volume": 186698788, "datetime": 1447826400000 }, { "open": 29.41, "high": 29.9375, "low": 29.19, "close": 29.695, "volume": 173183280, "datetime": 1447912800000 }, { "open": 29.8, "high": 29.98, "low": 29.7125, "close": 29.825, "volume": 137148384, "datetime": 1447999200000 }, { "open": 29.8175, "high": 29.9325, "low": 29.335, "close": 29.4375, "volume": 129930112, "datetime": 1448258400000 }, { "open": 29.3325, "high": 29.8375, "low": 29.28, "close": 29.72, "volume": 171212688, "datetime": 1448344800000 }, { "open": 29.8025, "high": 29.8075, "low": 29.48, "close": 29.5075, "volume": 85553232, "datetime": 1448431200000 }, { "open": 29.5725, "high": 29.6025, "low": 29.4, "close": 29.4525, "volume": 52185780, "datetime": 1448604000000 }, { "open": 29.4975, "high": 29.8525, "low": 29.4375, "close": 29.575, "volume": 156721288, "datetime": 1448863200000 }, { "open": 29.6875, "high": 29.7025, "low": 29.215, "close": 29.335, "volume": 139409496, "datetime": 1448949600000 }, { "open": 29.2625, "high": 29.5275, "low": 29.02, "close": 29.07, "volume": 133546252, "datetime": 1449036000000 }, { "open": 29.1375, "high": 29.1975, "low": 28.555, "close": 28.8, "volume": 166278036, "datetime": 1449122400000 }, { "open": 28.8225, "high": 29.8125, "low": 28.7775, "close": 29.7575, "volume": 231107908, "datetime": 1449208800000 }, { "open": 29.745, "high": 29.965, "low": 29.4525, "close": 29.57, "volume": 128336996, "datetime": 1449468000000 }, { "open": 29.38, "high": 29.65, "low": 29.215, "close": 29.5575, "volume": 137237800, "datetime": 1449554400000 }, { "open": 29.41, "high": 29.4225, "low": 28.77, "close": 28.905, "volume": 185445428, "datetime": 1449640800000 }, { "open": 29.01, "high": 29.235, "low": 28.8775, "close": 29.0425, "volume": 116850908, "datetime": 1449727200000 }, { "open": 28.7975, "high": 28.8475, "low": 28.21275, "close": 28.295, "volume": 187544644, "datetime": 1449813600000 }, { "open": 28.045, "high": 28.17, "low": 27.4475, "close": 28.12, "volume": 260014436, "datetime": 1450072800000 }, { "open": 27.985, "high": 28.2, "low": 27.5875, "close": 27.6225, "volume": 213292420, "datetime": 1450159200000 }, { "open": 27.7675, "high": 27.9975, "low": 27.2, "close": 27.835, "volume": 224953868, "datetime": 1450245600000 }, { "open": 28.005, "high": 28.0625, "low": 27.245, "close": 27.245, "volume": 179091308, "datetime": 1450332000000 }, { "open": 27.2275, "high": 27.38, "low": 26.4525, "close": 26.5075, "volume": 385813308, "datetime": 1450418400000 }, { "open": 26.82, "high": 26.8425, "low": 26.3925, "close": 26.8325, "volume": 190362440, "datetime": 1450677600000 }, { "open": 26.85, "high": 26.93, "low": 26.61275, "close": 26.8075, "volume": 131157468, "datetime": 1450764000000 }, { "open": 26.8175, "high": 27.2125, "low": 26.8, "close": 27.1525, "volume": 130629416, "datetime": 1450850400000 }, { "open": 27.25, "high": 27.25, "low": 26.9875, "close": 27.0075, "volume": 54386720, "datetime": 1450936800000 }, { "open": 26.8975, "high": 26.9225, "low": 26.545175, "close": 26.705, "volume": 106816840, "datetime": 1451282400000 }, { "open": 26.74, "high": 27.3575, "low": 26.715, "close": 27.185, "volume": 123724972, "datetime": 1451368800000 }, { "open": 27.145, "high": 27.175, "low": 26.795, "close": 26.83, "volume": 100855108, "datetime": 1451455200000 }, { "open": 26.7525, "high": 26.7575, "low": 26.205, "close": 26.315, "volume": 163649264, "datetime": 1451541600000 }, { "open": 25.6525, "high": 26.342, "low": 25.5, "close": 26.3375, "volume": 270597548, "datetime": 1451887200000 }, { "open": 26.4375, "high": 26.4625, "low": 25.6025, "close": 25.6775, "volume": 223163968, "datetime": 1451973600000 }, { "open": 25.14, "high": 25.5925, "low": 24.9675, "close": 25.175, "volume": 273829552, "datetime": 1452060000000 }, { "open": 24.67, "high": 25.0325, "low": 24.1075, "close": 24.1125, "volume": 324377712, "datetime": 1452146400000 }, { "open": 24.6375, "high": 24.7775, "low": 24.19, "close": 24.24, "volume": 283192064, "datetime": 1452232800000 }, { "open": 24.7425, "high": 24.765, "low": 24.335, "close": 24.6325, "volume": 198957508, "datetime": 1452492000000 }, { "open": 25.1375, "high": 25.1725, "low": 24.709975, "close": 24.99, "volume": 196616908, "datetime": 1452578400000 }, { "open": 25.08, "high": 25.2975, "low": 24.325, "close": 24.3475, "volume": 249758524, "datetime": 1452664800000 }, { "open": 24.49, "high": 25.12, "low": 23.935, "close": 24.88, "volume": 252680508, "datetime": 1452751200000 }, { "open": 24.05, "high": 24.4275, "low": 23.84, "close": 24.2825, "volume": 319335564, "datetime": 1452837600000 }, { "open": 24.6025, "high": 24.6625, "low": 23.875, "close": 24.165, "volume": 212350988, "datetime": 1453183200000 }, { "open": 23.775, "high": 24.547425, "low": 23.355, "close": 24.1975, "volume": 289337664, "datetime": 1453269600000 }, { "open": 24.265, "high": 24.47, "low": 23.735, "close": 24.075, "volume": 208645852, "datetime": 1453356000000 }, { "open": 24.6575, "high": 25.365, "low": 24.5925, "close": 25.355, "volume": 263201868, "datetime": 1453442400000 }, { "open": 25.38, "high": 25.3825, "low": 24.8025, "close": 24.86, "volume": 207178100, "datetime": 1453701600000 }, { "open": 24.9825, "high": 25.22, "low": 24.5175, "close": 24.9975, "volume": 300308008, "datetime": 1453788000000 }, { "open": 24.01, "high": 24.157225, "low": 23.335, "close": 23.355, "volume": 533478696, "datetime": 1453874400000 }, { "open": 23.4475, "high": 23.63, "low": 23.0975, "close": 23.5225, "volume": 222715300, "datetime": 1453960800000 }, { "open": 23.6975, "high": 24.335, "low": 23.5875, "close": 24.335, "volume": 257666016, "datetime": 1454047200000 }, { "open": 24.1175, "high": 24.1775, "low": 23.85, "close": 24.1075, "volume": 163774164, "datetime": 1454306400000 }, { "open": 23.855, "high": 24.01, "low": 23.57, "close": 23.62, "volume": 149428860, "datetime": 1454392800000 }, { "open": 23.75, "high": 24.21, "low": 23.52, "close": 24.0875, "volume": 183857176, "datetime": 1454479200000 }, { "open": 23.965, "high": 24.3325, "low": 23.7975, "close": 24.15, "volume": 185886608, "datetime": 1454565600000 }, { "open": 24.13, "high": 24.23, "low": 23.4225, "close": 23.505, "volume": 185672256, "datetime": 1454652000000 }, { "open": 23.2825, "high": 23.925, "low": 23.26, "close": 23.7525, "volume": 216085500, "datetime": 1454911200000 }, { "open": 23.5725, "high": 23.985, "low": 23.4825, "close": 23.7475, "volume": 177324780, "datetime": 1454997600000 }, { "open": 23.98, "high": 24.0875, "low": 23.525, "close": 23.5675, "volume": 169374404, "datetime": 1455084000000 }, { "open": 23.4475, "high": 23.68, "low": 23.1475, "close": 23.425, "volume": 200298844, "datetime": 1455170400000 }, { "open": 23.5475, "high": 23.625, "low": 23.2525, "close": 23.4975, "volume": 161405524, "datetime": 1455256800000 }, { "open": 23.755, "high": 24.2125, "low": 23.6525, "close": 24.16, "volume": 196231664, "datetime": 1455602400000 }, { "open": 24.1675, "high": 24.5525, "low": 24.0375, "close": 24.53, "volume": 179452972, "datetime": 1455688800000 }, { "open": 24.71, "high": 24.7225, "low": 24.02275, "close": 24.065, "volume": 156083932, "datetime": 1455775200000 }, { "open": 24.0, "high": 24.189975, "low": 23.95, "close": 24.01, "volume": 141496692, "datetime": 1455861600000 }, { "open": 24.0775, "high": 24.225, "low": 23.98, "close": 24.22, "volume": 137123032, "datetime": 1456120800000 }, { "open": 24.1, "high": 24.125, "low": 23.6375, "close": 23.6725, "volume": 127770532, "datetime": 1456207200000 }, { "open": 23.495, "high": 24.095, "low": 23.33, "close": 24.025, "volume": 145022980, "datetime": 1456293600000 }, { "open": 24.0125, "high": 24.19, "low": 23.8125, "close": 24.19, "volume": 110330636, "datetime": 1456380000000 }, { "open": 24.3, "high": 24.505925, "low": 24.145, "close": 24.2275, "volume": 115964524, "datetime": 1456466400000 }, { "open": 24.215, "high": 24.5575, "low": 24.1625, "close": 24.1725, "volume": 140865108, "datetime": 1456725600000 }, { "open": 24.4125, "high": 25.1925, "low": 24.355, "close": 25.1325, "volume": 201628588, "datetime": 1456812000000 }, { "open": 25.1275, "high": 25.2225, "low": 24.91, "close": 25.1875, "volume": 132678240, "datetime": 1456898400000 }, { "open": 25.145, "high": 25.427475, "low": 25.1125, "close": 25.375, "volume": 147822968, "datetime": 1456984800000 }, { "open": 25.5925, "high": 25.9375, "low": 25.3425, "close": 25.7525, "volume": 184220400, "datetime": 1457071200000 }, { "open": 25.5975, "high": 25.7075, "low": 25.24, "close": 25.4675, "volume": 143663240, "datetime": 1457330400000 }, { "open": 25.195, "high": 25.44, "low": 25.1, "close": 25.2575, "volume": 126247556, "datetime": 1457416800000 }, { "open": 25.3275, "high": 25.395, "low": 25.0675, "close": 25.28, "volume": 108806732, "datetime": 1457503200000 }, { "open": 25.3525, "high": 25.56, "low": 25.0375, "close": 25.2925, "volume": 134054308, "datetime": 1457589600000 }, { "open": 25.56, "high": 25.57, "low": 25.375, "close": 25.565, "volume": 109632948, "datetime": 1457676000000 }, { "open": 25.4775, "high": 25.7275, "low": 25.445, "close": 25.63, "volume": 100304248, "datetime": 1457931600000 }, { "open": 25.99, "high": 26.295, "low": 25.9625, "close": 26.145, "volume": 160270936, "datetime": 1458018000000 }, { "open": 26.1525, "high": 26.5775, "low": 26.1475, "close": 26.4925, "volume": 153213972, "datetime": 1458104400000 }, { "open": 26.38, "high": 26.6175, "low": 26.24, "close": 26.45, "volume": 137682820, "datetime": 1458190800000 }, { "open": 26.585, "high": 26.625, "low": 26.2975, "close": 26.48, "volume": 176820684, "datetime": 1458277200000 }, { "open": 26.4825, "high": 26.9125, "low": 26.285025, "close": 26.4775, "volume": 142010712, "datetime": 1458536400000 }, { "open": 26.3125, "high": 26.8225, "low": 26.3025, "close": 26.68, "volume": 129777500, "datetime": 1458622800000 }, { "open": 26.62, "high": 26.7675, "low": 26.475, "close": 26.5325, "volume": 102813980, "datetime": 1458709200000 }, { "open": 26.3675, "high": 26.5625, "low": 26.2225, "close": 26.4175, "volume": 104531820, "datetime": 1458795600000 }, { "open": 26.5, "high": 26.5475, "low": 26.265, "close": 26.2975, "volume": 77645488, "datetime": 1459141200000 }, { "open": 26.2225, "high": 26.9475, "low": 26.22, "close": 26.92, "volume": 124760332, "datetime": 1459227600000 }, { "open": 27.1625, "high": 27.605, "low": 27.15, "close": 27.39, "volume": 182404596, "datetime": 1459314000000 }, { "open": 27.43, "high": 27.475, "low": 27.22, "close": 27.2475, "volume": 103553796, "datetime": 1459400400000 }, { "open": 27.195, "high": 27.5, "low": 27.05, "close": 27.4975, "volume": 103495800, "datetime": 1459486800000 }, { "open": 27.605, "high": 28.0475, "low": 27.5675, "close": 27.78, "volume": 149424816, "datetime": 1459746000000 }, { "open": 27.3775, "high": 27.6825, "low": 27.355, "close": 27.4525, "volume": 106314608, "datetime": 1459832400000 }, { "open": 27.5575, "high": 27.745, "low": 27.3, "close": 27.74, "volume": 105616308, "datetime": 1459918800000 }, { "open": 27.4875, "high": 27.605, "low": 27.03025, "close": 27.135, "volume": 127207480, "datetime": 1460005200000 }, { "open": 27.2275, "high": 27.4425, "low": 27.0425, "close": 27.165, "volume": 94326960, "datetime": 1460091600000 }, { "open": 27.2425, "high": 27.6525, "low": 27.2075, "close": 27.255, "volume": 117630072, "datetime": 1460350800000 }, { "open": 27.335, "high": 27.625, "low": 27.165, "close": 27.61, "volume": 108929300, "datetime": 1460437200000 }, { "open": 27.7, "high": 28.085, "low": 27.7, "close": 28.01, "volume": 133029264, "datetime": 1460523600000 }, { "open": 27.905, "high": 28.0975, "low": 27.8325, "close": 28.025, "volume": 101895692, "datetime": 1460610000000 }, { "open": 28.0275, "high": 28.075, "low": 27.4325, "close": 27.4625, "volume": 187755876, "datetime": 1460696400000 }, { "open": 27.2225, "high": 27.2375, "low": 26.735, "close": 26.87, "volume": 243285844, "datetime": 1460955600000 }, { "open": 26.97, "high": 27.0, "low": 26.5575, "close": 26.7275, "volume": 129539516, "datetime": 1461042000000 }, { "open": 26.66, "high": 27.0225, "low": 26.515, "close": 26.7825, "volume": 122444120, "datetime": 1461128400000 }, { "open": 26.7325, "high": 26.7325, "low": 26.38, "close": 26.4925, "volume": 126210100, "datetime": 1461214800000 }, { "open": 26.2525, "high": 26.62, "low": 26.155, "close": 26.42, "volume": 134679624, "datetime": 1461301200000 }, { "open": 26.25, "high": 26.4125, "low": 26.1275, "close": 26.27, "volume": 112126352, "datetime": 1461560400000 }, { "open": 25.9775, "high": 26.325, "low": 25.9775, "close": 26.0875, "volume": 224064660, "datetime": 1461646800000 }, { "open": 24.0, "high": 24.6775, "low": 23.92, "close": 24.455, "volume": 458408568, "datetime": 1461733200000 }, { "open": 24.4025, "high": 24.47, "low": 23.5625, "close": 23.7075, "volume": 328970760, "datetime": 1461819600000 }, { "open": 23.4975, "high": 23.68, "low": 23.1275, "close": 23.435, "volume": 274125912, "datetime": 1461906000000 }, { "open": 23.49125, "high": 23.52, "low": 23.1, "close": 23.41, "volume": 192640416, "datetime": 1462165200000 }, { "open": 23.55, "high": 23.935, "low": 23.42, "close": 23.795, "volume": 227325108, "datetime": 1462251600000 }, { "open": 23.8, "high": 23.975, "low": 23.455, "close": 23.5475, "volume": 164101900, "datetime": 1462338000000 }, { "open": 23.5, "high": 23.5175, "low": 23.17, "close": 23.31, "volume": 143562000, "datetime": 1462424400000 }, { "open": 23.3425, "high": 23.3625, "low": 22.9625, "close": 23.18, "volume": 174799544, "datetime": 1462510800000 }, { "open": 23.25, "high": 23.4425, "low": 23.1475, "close": 23.1975, "volume": 131745744, "datetime": 1462770000000 }, { "open": 23.3325, "high": 23.3925, "low": 23.0275, "close": 23.355, "volume": 134747344, "datetime": 1462856400000 }, { "open": 23.37, "high": 23.3925, "low": 23.115, "close": 23.1275, "volume": 114876436, "datetime": 1462942800000 }, { "open": 23.18, "high": 23.195, "low": 22.3675, "close": 22.585, "volume": 305258760, "datetime": 1463029200000 }, { "open": 22.5, "high": 22.9175, "low": 22.5, "close": 22.63, "volume": 177571060, "datetime": 1463115600000 }, { "open": 23.0975, "high": 23.5975, "low": 22.9125, "close": 23.47, "volume": 245039024, "datetime": 1463374800000 }, { "open": 23.6375, "high": 23.675, "low": 23.2525, "close": 23.3725, "volume": 187667756, "datetime": 1463461200000 }, { "open": 23.54, "high": 23.8025, "low": 23.4725, "close": 23.64, "volume": 168249564, "datetime": 1463547600000 }, { "open": 23.66, "high": 23.66, "low": 23.3925, "close": 23.55, "volume": 121768400, "datetime": 1463634000000 }, { "open": 23.66, "high": 23.8575, "low": 23.63, "close": 23.805, "volume": 128103872, "datetime": 1463720400000 }, { "open": 23.9675, "high": 24.2975, "low": 23.9175, "close": 24.1075, "volume": 152074572, "datetime": 1463979600000 }, { "open": 24.305, "high": 24.5225, "low": 24.21, "close": 24.475, "volume": 140560696, "datetime": 1464066000000 }, { "open": 24.6675, "high": 24.935, "low": 24.5275, "close": 24.905, "volume": 154568432, "datetime": 1464152400000 }, { "open": 24.92, "high": 25.1825, "low": 24.66, "close": 25.1025, "volume": 225324636, "datetime": 1464238800000 }, { "open": 24.86, "high": 25.1175, "low": 24.81125, "close": 25.0875, "volume": 145364960, "datetime": 1464325200000 }, { "open": 24.9, "high": 25.1, "low": 24.705, "close": 24.965, "volume": 169228848, "datetime": 1464670800000 }, { "open": 24.755, "high": 24.885, "low": 24.5825, "close": 24.615, "volume": 116693140, "datetime": 1464757200000 }, { "open": 24.4, "high": 24.46, "low": 24.1575, "close": 24.43, "volume": 160766400, "datetime": 1464843600000 }, { "open": 24.4475, "high": 24.5675, "low": 24.3625, "close": 24.48, "volume": 114019552, "datetime": 1464930000000 }, { "open": 24.4975, "high": 25.4725, "low": 24.3875, "close": 24.6575, "volume": 93170016, "datetime": 1465189200000 }, { "open": 24.8125, "high": 24.9675, "low": 24.74, "close": 24.7575, "volume": 89637800, "datetime": 1465275600000 }, { "open": 24.755, "high": 24.89, "low": 24.67, "close": 24.735, "volume": 83392524, "datetime": 1465362000000 }, { "open": 24.625, "high": 24.9975, "low": 24.615, "close": 24.9125, "volume": 106405416, "datetime": 1465448400000 }, { "open": 24.6325, "high": 24.836425, "low": 24.62, "close": 24.7075, "volume": 126851744, "datetime": 1465534800000 }, { "open": 24.6725, "high": 24.78, "low": 24.275, "close": 24.335, "volume": 152081976, "datetime": 1465794000000 }, { "open": 24.33, "high": 24.61875, "low": 24.1875, "close": 24.365, "volume": 127727776, "datetime": 1465880400000 }, { "open": 24.455, "high": 24.6025, "low": 24.2575, "close": 24.285, "volume": 117780908, "datetime": 1465966800000 }, { "open": 24.1125, "high": 24.4375, "low": 24.0175, "close": 24.3875, "volume": 125307260, "datetime": 1466053200000 }, { "open": 24.155, "high": 24.1625, "low": 23.825, "close": 23.8325, "volume": 244032876, "datetime": 1466139600000 }, { "open": 24.0, "high": 24.1425, "low": 23.7575, "close": 23.775, "volume": 137647604, "datetime": 1466398800000 }, { "open": 23.735, "high": 24.0875, "low": 23.669, "close": 23.9775, "volume": 142185432, "datetime": 1466485200000 }, { "open": 24.0625, "high": 24.2225, "low": 23.8375, "close": 23.8875, "volume": 116876488, "datetime": 1466571600000 }, { "open": 23.985, "high": 24.0725, "low": 23.8125, "close": 24.025, "volume": 128960748, "datetime": 1466658000000 }, { "open": 23.2275, "high": 23.66375, "low": 23.1625, "close": 23.35, "volume": 301245424, "datetime": 1466744400000 }, { "open": 23.25, "high": 23.2625, "low": 22.875, "close": 23.01, "volume": 186488752, "datetime": 1467003600000 }, { "open": 23.225, "high": 23.415, "low": 23.035, "close": 23.3975, "volume": 161779656, "datetime": 1467090000000 }, { "open": 23.4925, "high": 23.6375, "low": 23.4075, "close": 23.6, "volume": 146124024, "datetime": 1467176400000 }, { "open": 23.61, "high": 23.9425, "low": 23.575, "close": 23.9, "volume": 143345424, "datetime": 1467262800000 }, { "open": 23.8725, "high": 24.11625, "low": 23.8325, "close": 23.9725, "volume": 104106160, "datetime": 1467349200000 }, { "open": 23.8475, "high": 23.85, "low": 23.615, "close": 23.7475, "volume": 110820840, "datetime": 1467694800000 }, { "open": 23.65, "high": 23.915, "low": 23.5925, "close": 23.8825, "volume": 123796360, "datetime": 1467781200000 }, { "open": 23.925, "high": 24.125, "low": 23.905, "close": 23.985, "volume": 100558232, "datetime": 1467867600000 }, { "open": 24.1225, "high": 24.2225, "low": 24.0125, "close": 24.17, "volume": 115648412, "datetime": 1467954000000 }, { "open": 24.1875, "high": 24.4125, "low": 24.1825, "close": 24.245, "volume": 95179780, "datetime": 1468213200000 }, { "open": 24.2925, "high": 24.425, "low": 24.28, "close": 24.355, "volume": 96669852, "datetime": 1468299600000 }, { "open": 24.3525, "high": 24.4175, "low": 24.21, "close": 24.2175, "volume": 103568684, "datetime": 1468386000000 }, { "open": 24.3475, "high": 24.7475, "low": 24.33, "close": 24.6975, "volume": 155675988, "datetime": 1468472400000 }, { "open": 24.73, "high": 24.825, "low": 24.625, "close": 24.695, "volume": 120547960, "datetime": 1468558800000 }, { "open": 24.675, "high": 25.0325, "low": 24.65, "close": 24.9575, "volume": 145975468, "datetime": 1468818000000 }, { "open": 24.89, "high": 25.0, "low": 24.835, "close": 24.9675, "volume": 95119696, "datetime": 1468904400000 }, { "open": 25.0, "high": 25.115, "low": 24.93375, "close": 24.99, "volume": 105103872, "datetime": 1468990800000 }, { "open": 24.9575, "high": 25.25, "low": 24.7825, "close": 24.8575, "volume": 130808112, "datetime": 1469077200000 }, { "open": 24.815, "high": 24.825, "low": 24.5775, "close": 24.665, "volume": 113254676, "datetime": 1469163600000 }, { "open": 24.5625, "high": 24.71, "low": 24.23, "close": 24.335, "volume": 161531684, "datetime": 1469422800000 }, { "open": 24.205, "high": 24.4925, "low": 24.105, "close": 24.1675, "volume": 224959288, "datetime": 1469509200000 }, { "open": 26.06625, "high": 26.0875, "low": 25.6875, "close": 25.7375, "volume": 369379280, "datetime": 1469595600000 }, { "open": 25.7075, "high": 26.1125, "low": 25.705, "close": 26.085, "volume": 159479356, "datetime": 1469682000000 }, { "open": 26.0475, "high": 26.1375, "low": 25.92, "close": 26.0525, "volume": 110934752, "datetime": 1469768400000 }, { "open": 26.1025, "high": 26.5375, "low": 26.1025, "close": 26.5125, "volume": 152671484, "datetime": 1470027600000 }, { "open": 26.5125, "high": 26.5175, "low": 26.0, "close": 26.12, "volume": 135266224, "datetime": 1470114000000 }, { "open": 26.2025, "high": 26.46, "low": 26.1925, "close": 26.4475, "volume": 120810564, "datetime": 1470200400000 }, { "open": 26.395, "high": 26.5, "low": 26.32, "close": 26.4675, "volume": 109634600, "datetime": 1470286800000 }, { "open": 26.5675, "high": 26.9125, "low": 26.545, "close": 26.87, "volume": 162213608, "datetime": 1470373200000 }, { "open": 26.88, "high": 27.0925, "low": 26.79, "close": 27.0925, "volume": 112148880, "datetime": 1470632400000 }, { "open": 27.0575, "high": 27.235, "low": 27.0025, "close": 27.2025, "volume": 105260816, "datetime": 1470718800000 }, { "open": 27.1775, "high": 27.225, "low": 26.94, "close": 27.0, "volume": 96034020, "datetime": 1470805200000 }, { "open": 27.13, "high": 27.2325, "low": 26.9625, "close": 26.9825, "volume": 109938024, "datetime": 1470891600000 }, { "open": 26.945, "high": 27.11, "low": 26.945, "close": 27.045, "volume": 74641736, "datetime": 1470978000000 }, { "open": 27.035, "high": 27.385, "low": 27.02, "close": 27.37, "volume": 103472836, "datetime": 1471237200000 }, { "open": 27.4075, "high": 27.5575, "low": 27.3025, "close": 27.345, "volume": 135177792, "datetime": 1471323600000 }, { "open": 27.275, "high": 27.3425, "low": 27.085, "close": 27.305, "volume": 101423904, "datetime": 1471410000000 }, { "open": 27.3075, "high": 27.4, "low": 27.255, "close": 27.27, "volume": 87938812, "datetime": 1471496400000 }, { "open": 27.1925, "high": 27.4225, "low": 27.09, "close": 27.34, "volume": 101472288, "datetime": 1471582800000 }, { "open": 27.215, "high": 27.275, "low": 26.9625, "close": 27.1275, "volume": 103280920, "datetime": 1471842000000 }, { "open": 27.1475, "high": 27.33, "low": 27.1325, "close": 27.2125, "volume": 85030676, "datetime": 1471928400000 }, { "open": 27.14125, "high": 27.1875, "low": 26.92, "close": 27.0075, "volume": 94700324, "datetime": 1472014800000 }, { "open": 26.8475, "high": 26.97, "low": 26.67, "close": 26.8925, "volume": 100344992, "datetime": 1472101200000 }, { "open": 26.8525, "high": 26.9875, "low": 26.5775, "close": 26.735, "volume": 111065164, "datetime": 1472187600000 }, { "open": 26.655, "high": 26.86, "low": 26.5725, "close": 26.705, "volume": 99881200, "datetime": 1472446800000 }, { "open": 26.45, "high": 26.625, "low": 26.375, "close": 26.5, "volume": 99455780, "datetime": 1472533200000 }, { "open": 26.415, "high": 26.642475, "low": 26.41, "close": 26.525, "volume": 118649624, "datetime": 1472619600000 }, { "open": 26.535, "high": 26.7, "low": 26.405, "close": 26.6825, "volume": 106806092, "datetime": 1472706000000 }, { "open": 26.925, "high": 27.0, "low": 26.705, "close": 26.9325, "volume": 107209800, "datetime": 1472792400000 }, { "open": 26.975, "high": 27.075, "low": 26.8775, "close": 26.925, "volume": 107521564, "datetime": 1473138000000 }, { "open": 26.9575, "high": 27.19, "low": 26.7675, "close": 27.09, "volume": 169457312, "datetime": 1473224400000 }, { "open": 26.8125, "high": 26.8175, "low": 26.31, "close": 26.38, "volume": 212008104, "datetime": 1473310800000 }, { "open": 26.16, "high": 26.43, "low": 25.7825, "close": 25.7825, "volume": 186227936, "datetime": 1473397200000 }, { "open": 25.6625, "high": 26.43, "low": 25.6325, "close": 26.36, "volume": 181171080, "datetime": 1473656400000 }, { "open": 26.8775, "high": 27.1975, "low": 26.81, "close": 26.9875, "volume": 248704760, "datetime": 1473742800000 }, { "open": 27.1825, "high": 28.2575, "low": 27.15, "close": 27.9425, "volume": 449361272, "datetime": 1473829200000 }, { "open": 28.465, "high": 28.9325, "low": 28.3725, "close": 28.8925, "volume": 362452708, "datetime": 1473915600000 }, { "open": 28.78, "high": 29.0325, "low": 28.51, "close": 28.73, "volume": 319547644, "datetime": 1474002000000 }, { "open": 28.7975, "high": 29.045, "low": 28.3125, "close": 28.395, "volume": 188092184, "datetime": 1474261200000 }, { "open": 28.2625, "high": 28.53, "low": 28.1275, "close": 28.3925, "volume": 138057076, "datetime": 1474347600000 }, { "open": 28.4625, "high": 28.49725, "low": 28.11025, "close": 28.3875, "volume": 144012740, "datetime": 1474434000000 }, { "open": 28.5875, "high": 28.735, "low": 28.5, "close": 28.655, "volume": 124295936, "datetime": 1474520400000 }, { "open": 28.605, "high": 28.6975, "low": 27.8875, "close": 28.1775, "volume": 209924604, "datetime": 1474606800000 }, { "open": 27.91, "high": 28.3475, "low": 27.8875, "close": 28.22, "volume": 119477768, "datetime": 1474866000000 }, { "open": 28.25, "high": 28.295, "low": 28.085, "close": 28.2725, "volume": 98429648, "datetime": 1474952400000 }, { "open": 28.4225, "high": 28.66, "low": 28.3575, "close": 28.4875, "volume": 118564340, "datetime": 1475038800000 }, { "open": 28.29, "high": 28.45, "low": 27.95, "close": 28.045, "volume": 143547960, "datetime": 1475125200000 }, { "open": 28.115, "high": 28.3425, "low": 27.95, "close": 28.2625, "volume": 145516424, "datetime": 1475211600000 }, { "open": 28.1775, "high": 28.2625, "low": 28.07, "close": 28.13, "volume": 86807040, "datetime": 1475470800000 }, { "open": 28.265, "high": 28.5775, "low": 28.1575, "close": 28.25, "volume": 118947340, "datetime": 1475557200000 }, { "open": 28.35, "high": 28.415, "low": 28.1725, "close": 28.2625, "volume": 85812356, "datetime": 1475643600000 }, { "open": 28.425, "high": 28.585, "low": 28.2825, "close": 28.4725, "volume": 115117252, "datetime": 1475730000000 }, { "open": 28.5775, "high": 28.64, "low": 28.3775, "close": 28.515, "volume": 97433772, "datetime": 1475816400000 }, { "open": 28.755, "high": 29.1875, "low": 28.68, "close": 29.0125, "volume": 144943824, "datetime": 1476075600000 }, { "open": 29.425, "high": 29.6725, "low": 29.05, "close": 29.075, "volume": 256164172, "datetime": 1476162000000 }, { "open": 29.3375, "high": 29.495, "low": 29.1875, "close": 29.335, "volume": 150347148, "datetime": 1476248400000 }, { "open": 29.1975, "high": 29.36, "low": 28.93, "close": 29.245, "volume": 140769624, "datetime": 1476334800000 }, { "open": 29.47, "high": 29.5425, "low": 29.2825, "close": 29.4075, "volume": 142608764, "datetime": 1476421200000 }, { "open": 29.3325, "high": 29.46, "low": 29.195, "close": 29.3875, "volume": 94499584, "datetime": 1476680400000 }, { "open": 29.545, "high": 29.5525, "low": 29.3625, "close": 29.3675, "volume": 98213912, "datetime": 1476766800000 }, { "open": 29.3125, "high": 29.44, "low": 28.45, "close": 29.28, "volume": 80138376, "datetime": 1476853200000 }, { "open": 29.215, "high": 29.345, "low": 29.0825, "close": 29.265, "volume": 96503204, "datetime": 1476939600000 }, { "open": 29.2025, "high": 29.2275, "low": 29.07, "close": 29.15, "volume": 92770660, "datetime": 1477026000000 }, { "open": 29.275, "high": 29.435, "low": 29.25, "close": 29.4125, "volume": 94154692, "datetime": 1477285200000 }, { "open": 29.4875, "high": 29.59, "low": 29.3275, "close": 29.5625, "volume": 192515880, "datetime": 1477371600000 }, { "open": 28.5775, "high": 28.925, "low": 28.3275, "close": 28.8975, "volume": 264536876, "datetime": 1477458000000 }, { "open": 28.8475, "high": 28.965, "low": 28.525, "close": 28.62, "volume": 138248180, "datetime": 1477544400000 }, { "open": 28.4675, "high": 28.8025, "low": 28.3625, "close": 28.43, "volume": 151446648, "datetime": 1477630800000 }, { "open": 28.4125, "high": 28.5575, "low": 28.3, "close": 28.385, "volume": 105677592, "datetime": 1477890000000 }, { "open": 28.365, "high": 28.4425, "low": 27.6325, "close": 27.8725, "volume": 175303248, "datetime": 1477976400000 }, { "open": 27.85, "high": 28.0875, "low": 27.8075, "close": 27.8975, "volume": 113326836, "datetime": 1478062800000 }, { "open": 27.745, "high": 27.865, "low": 27.3875, "close": 27.4575, "volume": 107930408, "datetime": 1478149200000 }, { "open": 27.1325, "high": 27.5625, "low": 27.0275, "close": 27.21, "volume": 123347988, "datetime": 1478235600000 }, { "open": 27.52, "high": 27.6275, "low": 27.365, "close": 27.6025, "volume": 130240000, "datetime": 1478498400000 }, { "open": 27.5775, "high": 27.93, "low": 27.425, "close": 27.765, "volume": 97016716, "datetime": 1478584800000 }, { "open": 27.56, "high": 27.83, "low": 27.0125, "close": 27.72, "volume": 236705444, "datetime": 1478671200000 }, { "open": 27.7525, "high": 27.7725, "low": 26.4575, "close": 26.9475, "volume": 228538164, "datetime": 1478757600000 }, { "open": 26.78, "high": 27.2175, "low": 26.6375, "close": 27.1075, "volume": 136575592, "datetime": 1478844000000 }, { "open": 26.9275, "high": 26.95225, "low": 26.02, "close": 26.4275, "volume": 204702016, "datetime": 1479103200000 }, { "open": 26.6425, "high": 26.92, "low": 26.539825, "close": 26.7775, "volume": 129058040, "datetime": 1479189600000 }, { "open": 26.675, "high": 27.5575, "low": 26.65, "close": 27.4975, "volume": 235362088, "datetime": 1479276000000 }, { "open": 27.4525, "high": 27.5875, "low": 27.2075, "close": 27.4875, "volume": 110528012, "datetime": 1479362400000 }, { "open": 27.43, "high": 27.635, "low": 27.415, "close": 27.515, "volume": 113715668, "datetime": 1479448800000 }, { "open": 27.53, "high": 27.9975, "low": 27.5025, "close": 27.9325, "volume": 117058284, "datetime": 1479708000000 }, { "open": 27.9875, "high": 28.105, "low": 27.85, "close": 27.95, "volume": 103862136, "datetime": 1479794400000 }, { "open": 27.84, "high": 27.8775, "low": 27.5825, "close": 27.8075, "volume": 109705576, "datetime": 1479880800000 }, { "open": 27.7825, "high": 27.9675, "low": 27.7375, "close": 27.9475, "volume": 45903688, "datetime": 1480053600000 }, { "open": 27.8575, "high": 28.11625, "low": 27.8475, "close": 27.8925, "volume": 108775932, "datetime": 1480312800000 }, { "open": 27.695, "high": 28.0075, "low": 27.5175, "close": 27.865, "volume": 114115000, "datetime": 1480399200000 }, { "open": 27.9, "high": 28.05, "low": 27.5675, "close": 27.63, "volume": 144649032, "datetime": 1480485600000 }, { "open": 27.59125, "high": 27.735, "low": 27.2575, "close": 27.3725, "volume": 148347448, "datetime": 1480572000000 }, { "open": 27.2925, "high": 27.5225, "low": 27.2125, "close": 27.475, "volume": 106111988, "datetime": 1480658400000 }, { "open": 27.5, "high": 27.5075, "low": 27.0625, "close": 27.2775, "volume": 137298160, "datetime": 1480917600000 }, { "open": 27.375, "high": 27.59, "low": 27.2975, "close": 27.4875, "volume": 104781848, "datetime": 1481004000000 }, { "open": 27.315, "high": 27.7975, "low": 27.29, "close": 27.7575, "volume": 119994876, "datetime": 1481090400000 }, { "open": 27.715, "high": 28.1075, "low": 27.65, "close": 28.03, "volume": 108273264, "datetime": 1481176800000 }, { "open": 28.0775, "high": 28.675, "low": 28.0775, "close": 28.4875, "volume": 137610508, "datetime": 1481263200000 }, { "open": 28.3225, "high": 28.75, "low": 28.1225, "close": 28.325, "volume": 105497508, "datetime": 1481522400000 }, { "open": 28.46, "high": 28.98, "low": 28.4375, "close": 28.7975, "volume": 174935244, "datetime": 1481608800000 }, { "open": 28.76, "high": 29.05, "low": 28.745, "close": 28.7975, "volume": 136127336, "datetime": 1481695200000 }, { "open": 28.845, "high": 29.1825, "low": 28.8075, "close": 28.955, "volume": 186098176, "datetime": 1481781600000 }, { "open": 29.1175, "high": 29.125, "low": 28.91125, "close": 28.9925, "volume": 177391524, "datetime": 1481868000000 }, { "open": 28.95, "high": 29.345, "low": 28.9375, "close": 29.16, "volume": 111117692, "datetime": 1482127200000 }, { "open": 29.185, "high": 29.375, "low": 29.17, "close": 29.2375, "volume": 85699860, "datetime": 1482213600000 }, { "open": 29.2, "high": 29.35, "low": 29.195, "close": 29.265, "volume": 95132660, "datetime": 1482300000000 }, { "open": 29.0875, "high": 29.1275, "low": 28.91, "close": 29.0725, "volume": 104343416, "datetime": 1482386400000 }, { "open": 28.8975, "high": 29.13, "low": 28.8975, "close": 29.13, "volume": 56997936, "datetime": 1482472800000 }, { "open": 29.13, "high": 29.45, "low": 29.1225, "close": 29.315, "volume": 73187420, "datetime": 1482818400000 }, { "open": 29.38, "high": 29.50415, "low": 29.05, "close": 29.19, "volume": 83623568, "datetime": 1482904800000 }, { "open": 29.1125, "high": 29.277375, "low": 29.1, "close": 29.1825, "volume": 60158076, "datetime": 1482991200000 }, { "open": 29.1625, "high": 29.3, "low": 28.8575, "close": 28.955, "volume": 122345060, "datetime": 1483077600000 }, { "open": 28.95, "high": 29.0825, "low": 28.69, "close": 29.0375, "volume": 115127460, "datetime": 1483423200000 }, { "open": 28.9625, "high": 29.1275, "low": 28.9375, "close": 29.005, "volume": 84472464, "datetime": 1483509600000 }, { "open": 28.98, "high": 29.21605, "low": 28.9525, "close": 29.1525, "volume": 88774348, "datetime": 1483596000000 }, { "open": 29.195, "high": 29.54, "low": 29.1175, "close": 29.4775, "volume": 127007600, "datetime": 1483682400000 }, { "open": 29.4875, "high": 29.8575, "low": 29.485, "close": 29.7475, "volume": 134247792, "datetime": 1483941600000 }, { "open": 29.6925, "high": 29.845, "low": 29.575, "close": 29.7775, "volume": 97848204, "datetime": 1484028000000 }, { "open": 29.685, "high": 29.9825, "low": 29.65, "close": 29.9375, "volume": 110354372, "datetime": 1484114400000 }, { "open": 29.72375, "high": 29.825, "low": 29.5525, "close": 29.8125, "volume": 108344880, "datetime": 1484200800000 }, { "open": 29.7775, "high": 29.905, "low": 29.7025, "close": 29.76, "volume": 104447792, "datetime": 1484287200000 }, { "open": 29.585, "high": 30.06, "low": 29.555, "close": 30.0, "volume": 137759372, "datetime": 1484632800000 }, { "open": 30.0, "high": 30.125, "low": 29.9275, "close": 29.9975, "volume": 94851844, "datetime": 1484719200000 }, { "open": 29.85, "high": 30.0225, "low": 29.8425, "close": 29.945, "volume": 102389164, "datetime": 1484805600000 }, { "open": 30.1125, "high": 30.1125, "low": 29.93365, "close": 30.0, "volume": 130391568, "datetime": 1484892000000 }, { "open": 30.0, "high": 30.2025, "low": 29.9425, "close": 30.02, "volume": 88200872, "datetime": 1485151200000 }, { "open": 29.8875, "high": 30.025, "low": 29.875, "close": 29.9925, "volume": 92844152, "datetime": 1485237600000 }, { "open": 30.105, "high": 30.525, "low": 30.07, "close": 30.47, "volume": 130346692, "datetime": 1485324000000 }, { "open": 30.4175, "high": 30.61, "low": 30.4, "close": 30.485, "volume": 105350304, "datetime": 1485410400000 }, { "open": 30.535, "high": 30.5875, "low": 30.4, "close": 30.4875, "volume": 82251776, "datetime": 1485496800000 }, { "open": 30.2325, "high": 30.4075, "low": 30.165, "close": 30.4075, "volume": 121510012, "datetime": 1485756000000 }, { "open": 30.2875, "high": 30.3475, "low": 30.155, "close": 30.3375, "volume": 196803972, "datetime": 1485842400000 }, { "open": 31.7575, "high": 32.6225, "low": 31.7525, "close": 32.1875, "volume": 447940160, "datetime": 1485928800000 }, { "open": 31.99375, "high": 32.3475, "low": 31.945, "close": 32.1325, "volume": 134841644, "datetime": 1486015200000 }, { "open": 32.0775, "high": 32.2975, "low": 32.04, "close": 32.27, "volume": 97988336, "datetime": 1486101600000 }, { "open": 32.2825, "high": 32.625, "low": 32.225, "close": 32.5725, "volume": 107383696, "datetime": 1486360800000 }, { "open": 32.635, "high": 33.0225, "low": 32.6125, "close": 32.8825, "volume": 152735364, "datetime": 1486447200000 }, { "open": 32.8375, "high": 33.055, "low": 32.805, "close": 33.01, "volume": 92016288, "datetime": 1486533600000 }, { "open": 32.9125, "high": 33.11125, "low": 32.78, "close": 33.105, "volume": 113399436, "datetime": 1486620000000 }, { "open": 33.115, "high": 33.235, "low": 33.0125, "close": 33.03, "volume": 80261832, "datetime": 1486706400000 }, { "open": 33.27, "high": 33.455, "low": 33.1875, "close": 33.3225, "volume": 92141684, "datetime": 1486965600000 }, { "open": 33.3675, "high": 33.7725, "low": 33.3125, "close": 33.755, "volume": 132904892, "datetime": 1487052000000 }, { "open": 33.88, "high": 34.0675, "low": 33.655, "close": 33.8775, "volume": 142492400, "datetime": 1487138400000 }, { "open": 33.9175, "high": 33.975, "low": 33.70995, "close": 33.83625, "volume": 90338220, "datetime": 1487224800000 }, { "open": 33.775, "high": 33.9575, "low": 33.775, "close": 33.93, "volume": 88792788, "datetime": 1487311200000 }, { "open": 34.0575, "high": 34.1875, "low": 33.995, "close": 34.175, "volume": 98028624, "datetime": 1487656800000 }, { "open": 34.1075, "high": 34.28, "low": 34.0275, "close": 34.2775, "volume": 83347728, "datetime": 1487743200000 }, { "open": 34.345, "high": 34.37, "low": 34.075, "close": 34.1325, "volume": 83152744, "datetime": 1487829600000 }, { "open": 33.9775, "high": 34.165, "low": 33.82, "close": 34.165, "volume": 87106340, "datetime": 1487916000000 }, { "open": 34.285, "high": 34.35875, "low": 34.07, "close": 34.2325, "volume": 81029704, "datetime": 1488175200000 }, { "open": 34.27, "high": 34.35875, "low": 34.175, "close": 34.2475, "volume": 93931440, "datetime": 1488261600000 }, { "open": 34.4725, "high": 35.0375, "low": 34.39875, "close": 34.9475, "volume": 145658340, "datetime": 1488348000000 }, { "open": 35.0, "high": 35.06965, "low": 34.69, "close": 34.74, "volume": 104843936, "datetime": 1488434400000 }, { "open": 34.695, "high": 34.9575, "low": 34.6475, "close": 34.945, "volume": 86284484, "datetime": 1488520800000 }, { "open": 34.84125, "high": 34.9425, "low": 34.648975, "close": 34.835, "volume": 87000176, "datetime": 1488780000000 }, { "open": 34.765, "high": 34.995, "low": 34.6975, "close": 34.88, "volume": 69785188, "datetime": 1488866400000 }, { "open": 34.7375, "high": 34.95, "low": 34.705, "close": 34.75, "volume": 74828944, "datetime": 1488952800000 }, { "open": 34.685, "high": 34.6975, "low": 34.2625, "close": 34.67, "volume": 88623616, "datetime": 1489039200000 }, { "open": 34.8125, "high": 34.839275, "low": 34.66, "close": 34.785, "volume": 78451204, "datetime": 1489125600000 }, { "open": 34.7125, "high": 34.8575, "low": 34.705, "close": 34.8, "volume": 69686868, "datetime": 1489381200000 }, { "open": 34.825, "high": 34.9125, "low": 34.71, "close": 34.7475, "volume": 61236260, "datetime": 1489467600000 }, { "open": 34.8525, "high": 35.187525, "low": 34.75625, "close": 35.115, "volume": 102767096, "datetime": 1489554000000 }, { "open": 35.18, "high": 35.255, "low": 35.065, "close": 35.1725, "volume": 76927992, "datetime": 1489640400000 }, { "open": 35.25, "high": 35.25, "low": 34.9725, "close": 34.9975, "volume": 175539808, "datetime": 1489726800000 }, { "open": 35.1, "high": 35.375, "low": 35.0575, "close": 35.365, "volume": 86168152, "datetime": 1489986000000 }, { "open": 35.5275, "high": 35.7, "low": 34.9325, "close": 34.96, "volume": 158119648, "datetime": 1490072400000 }, { "open": 34.96125, "high": 35.4, "low": 34.94, "close": 35.355, "volume": 103440660, "datetime": 1490158800000 }, { "open": 35.315, "high": 35.3961, "low": 35.1525, "close": 35.23, "volume": 81385204, "datetime": 1490245200000 }, { "open": 35.375, "high": 35.435, "low": 35.0875, "close": 35.16, "volume": 89582252, "datetime": 1490331600000 }, { "open": 34.8475, "high": 35.305, "low": 34.655, "close": 35.22, "volume": 94300376, "datetime": 1490590800000 }, { "open": 35.2275, "high": 36.01, "low": 35.155, "close": 35.95, "volume": 133499220, "datetime": 1490677200000 }, { "open": 35.92, "high": 36.1225, "low": 35.7975, "close": 36.03, "volume": 116759820, "datetime": 1490763600000 }, { "open": 36.0475, "high": 36.125, "low": 35.875, "close": 35.9825, "volume": 84829008, "datetime": 1490850000000 }, { "open": 35.93, "high": 36.0675, "low": 35.7525, "close": 35.915, "volume": 78646604, "datetime": 1490936400000 }, { "open": 35.9275, "high": 36.03, "low": 35.7625, "close": 35.925, "volume": 79942856, "datetime": 1491195600000 }, { "open": 35.8125, "high": 36.2225, "low": 35.7925, "close": 36.1925, "volume": 79565416, "datetime": 1491282000000 }, { "open": 36.055, "high": 36.365, "low": 35.9525, "close": 36.005, "volume": 110871416, "datetime": 1491368400000 }, { "open": 36.0725, "high": 36.13, "low": 35.8625, "close": 35.915, "volume": 84596136, "datetime": 1491454800000 }, { "open": 35.9325, "high": 36.045, "low": 35.8175, "close": 35.835, "volume": 66688792, "datetime": 1491541200000 }, { "open": 35.9, "high": 35.9698, "low": 35.725, "close": 35.7925, "volume": 75733588, "datetime": 1491800400000 }, { "open": 35.735, "high": 35.8375, "low": 35.015, "close": 35.4075, "volume": 121517504, "datetime": 1491886800000 }, { "open": 35.4, "high": 35.5375, "low": 35.2525, "close": 35.45, "volume": 81400000, "datetime": 1491973200000 }, { "open": 35.4775, "high": 35.595, "low": 35.2625, "close": 35.2625, "volume": 71291520, "datetime": 1492059600000 }, { "open": 35.37, "high": 35.47, "low": 35.2175, "close": 35.4575, "volume": 66328376, "datetime": 1492405200000 }, { "open": 35.3525, "high": 35.51, "low": 35.2775, "close": 35.3, "volume": 58790176, "datetime": 1492491600000 }, { "open": 35.47, "high": 35.5, "low": 35.1125, "close": 35.17, "volume": 69313500, "datetime": 1492578000000 }, { "open": 35.305, "high": 35.73, "low": 35.29, "close": 35.61, "volume": 93278248, "datetime": 1492664400000 }, { "open": 35.61, "high": 35.67, "low": 35.4625, "close": 35.5675, "volume": 69283712, "datetime": 1492750800000 }, { "open": 35.875, "high": 35.9875, "low": 35.795, "close": 35.91, "volume": 68537332, "datetime": 1493010000000 }, { "open": 35.9775, "high": 36.225, "low": 35.9675, "close": 36.1325, "volume": 75486004, "datetime": 1493096400000 }, { "open": 36.1175, "high": 36.15, "low": 35.84405, "close": 35.92, "volume": 80164964, "datetime": 1493182800000 }, { "open": 35.980625, "high": 36.04, "low": 35.8275, "close": 35.9475, "volume": 56985388, "datetime": 1493269200000 }, { "open": 36.0225, "high": 36.075, "low": 35.8175, "close": 35.9125, "volume": 83441432, "datetime": 1493355600000 }, { "open": 36.275, "high": 36.8, "low": 36.24, "close": 36.645, "volume": 134411772, "datetime": 1493614800000 }, { "open": 36.885, "high": 37.0225, "low": 36.71, "close": 36.8775, "volume": 181408776, "datetime": 1493701200000 }, { "open": 36.3975, "high": 36.8725, "low": 36.0675, "close": 36.765, "volume": 182788136, "datetime": 1493787600000 }, { "open": 36.63, "high": 36.785, "low": 36.4525, "close": 36.6325, "volume": 93487488, "datetime": 1493874000000 }, { "open": 36.69, "high": 37.245, "low": 36.69, "close": 37.24, "volume": 109310900, "datetime": 1493960400000 }, { "open": 37.2575, "high": 38.425, "low": 37.2575, "close": 38.2525, "volume": 195009652, "datetime": 1494219600000 }, { "open": 38.4675, "high": 38.72, "low": 38.3625, "close": 38.4975, "volume": 156521452, "datetime": 1494306000000 }, { "open": 38.4075, "high": 38.485, "low": 38.0275, "close": 38.315, "volume": 103222768, "datetime": 1494392400000 }, { "open": 38.1125, "high": 38.5175, "low": 38.0775, "close": 38.4875, "volume": 109020232, "datetime": 1494478800000 }, { "open": 38.675, "high": 39.105, "low": 38.6675, "close": 39.025, "volume": 130108068, "datetime": 1494565200000 }, { "open": 39.0025, "high": 39.1625, "low": 38.7625, "close": 38.925, "volume": 104038876, "datetime": 1494824400000 }, { "open": 38.985, "high": 39.015, "low": 38.68, "close": 38.8675, "volume": 80193912, "datetime": 1494910800000 }, { "open": 38.4, "high": 38.6425, "low": 37.4275, "close": 37.5625, "volume": 203070712, "datetime": 1494997200000 }, { "open": 37.8175, "high": 38.335, "low": 37.7825, "close": 38.135, "volume": 134272860, "datetime": 1495083600000 }, { "open": 38.345, "high": 38.495, "low": 38.1575, "close": 38.265, "volume": 107843152, "datetime": 1495170000000 }, { "open": 38.5, "high": 38.645, "low": 38.2275, "close": 38.4975, "volume": 91865748, "datetime": 1495429200000 }, { "open": 38.725, "high": 38.725, "low": 38.3275, "close": 38.45, "volume": 79675484, "datetime": 1495515600000 }, { "open": 38.46, "high": 38.5425, "low": 38.1675, "close": 38.335, "volume": 76876616, "datetime": 1495602000000 }, { "open": 38.4325, "high": 38.5875, "low": 38.2575, "close": 38.4675, "volume": 76942392, "datetime": 1495688400000 }, { "open": 38.5, "high": 38.56, "low": 38.3275, "close": 38.4025, "volume": 87710548, "datetime": 1495774800000 }, { "open": 38.355, "high": 38.6075, "low": 38.3325, "close": 38.4175, "volume": 80507404, "datetime": 1496120400000 }, { "open": 38.4925, "high": 38.5425, "low": 38.095, "close": 38.19, "volume": 97804656, "datetime": 1496206800000 }, { "open": 38.2925, "high": 38.3325, "low": 38.055, "close": 38.295, "volume": 65616352, "datetime": 1496293200000 }, { "open": 38.395, "high": 38.8625, "low": 38.2225, "close": 38.8625, "volume": 111082860, "datetime": 1496379600000 }, { "open": 38.585, "high": 38.6125, "low": 38.365, "close": 38.4825, "volume": 101326648, "datetime": 1496638800000 }, { "open": 38.475, "high": 38.9525, "low": 38.445, "close": 38.6125, "volume": 106499704, "datetime": 1496725200000 }, { "open": 38.755, "high": 38.995, "low": 38.62, "close": 38.8425, "volume": 84278588, "datetime": 1496811600000 }, { "open": 38.8125, "high": 38.885, "low": 38.6, "close": 38.7475, "volume": 85003192, "datetime": 1496898000000 }, { "open": 38.7975, "high": 38.7975, "low": 36.505, "close": 37.245, "volume": 259530628, "datetime": 1496984400000 }, { "open": 36.435, "high": 36.5225, "low": 35.6275, "close": 36.355, "volume": 289229320, "datetime": 1497243600000 }, { "open": 36.79, "high": 36.8625, "low": 36.2875, "close": 36.6475, "volume": 136661780, "datetime": 1497330000000 }, { "open": 36.875, "high": 36.875, "low": 35.96, "close": 36.29, "volume": 126124928, "datetime": 1497416400000 }, { "open": 35.83, "high": 36.11995, "low": 35.5525, "close": 36.0725, "volume": 128661492, "datetime": 1497502800000 }, { "open": 35.945, "high": 36.125, "low": 35.55, "close": 35.5675, "volume": 201444372, "datetime": 1497589200000 }, { "open": 35.915, "high": 36.685, "low": 35.915, "close": 36.585, "volume": 130165616, "datetime": 1497848400000 }, { "open": 36.7175, "high": 36.7175, "low": 36.235, "close": 36.2525, "volume": 99600292, "datetime": 1497934800000 }, { "open": 36.38, "high": 36.517325, "low": 36.1525, "close": 36.4675, "volume": 85063004, "datetime": 1498021200000 }, { "open": 36.4425, "high": 36.675, "low": 36.279975, "close": 36.4075, "volume": 76425176, "datetime": 1498107600000 }, { "open": 36.2825, "high": 36.79, "low": 36.2775, "close": 36.57, "volume": 141757556, "datetime": 1498194000000 }, { "open": 36.7925, "high": 37.07, "low": 36.345, "close": 36.455, "volume": 102769444, "datetime": 1498453200000 }, { "open": 36.2525, "high": 36.54, "low": 35.905, "close": 35.9325, "volume": 99047564, "datetime": 1498539600000 }, { "open": 36.1225, "high": 36.5275, "low": 35.790025, "close": 36.4575, "volume": 88329728, "datetime": 1498626000000 }, { "open": 36.1775, "high": 36.2825, "low": 35.57, "close": 35.92, "volume": 125997472, "datetime": 1498712400000 }, { "open": 36.1125, "high": 36.24, "low": 35.945, "close": 36.005, "volume": 92096428, "datetime": 1498798800000 }, { "open": 36.22, "high": 36.22, "low": 35.875, "close": 35.875, "volume": 57111392, "datetime": 1499058000000 }, { "open": 35.9225, "high": 36.1975, "low": 35.680925, "close": 36.0225, "volume": 86278228, "datetime": 1499230800000 }, { "open": 35.755, "high": 35.875, "low": 35.6025, "close": 35.6825, "volume": 96515128, "datetime": 1499317200000 }, { "open": 35.725, "high": 36.1875, "low": 35.725, "close": 36.045, "volume": 76806848, "datetime": 1499403600000 }, { "open": 36.0275, "high": 36.4875, "low": 35.8425, "close": 36.265, "volume": 84362544, "datetime": 1499662800000 }, { "open": 36.1825, "high": 36.4625, "low": 36.095, "close": 36.3825, "volume": 79127344, "datetime": 1499749200000 }, { "open": 36.4675, "high": 36.545, "low": 36.205, "close": 36.435, "volume": 99537912, "datetime": 1499835600000 }, { "open": 36.375, "high": 37.1225, "low": 36.36, "close": 36.9425, "volume": 100797492, "datetime": 1499922000000 }, { "open": 36.9925, "high": 37.3325, "low": 36.8325, "close": 37.26, "volume": 80528244, "datetime": 1500008400000 }, { "open": 37.205, "high": 37.725, "low": 37.1425, "close": 37.39, "volume": 95173824, "datetime": 1500267600000 }, { "open": 37.3, "high": 37.5325, "low": 37.1675, "close": 37.52, "volume": 71475168, "datetime": 1500354000000 }, { "open": 37.62, "high": 37.855, "low": 37.4875, "close": 37.755, "volume": 83691876, "datetime": 1500440400000 }, { "open": 37.875, "high": 37.935, "low": 37.5475, "close": 37.585, "volume": 68974992, "datetime": 1500526800000 }, { "open": 37.4975, "high": 37.61, "low": 37.22, "close": 37.5675, "volume": 105010520, "datetime": 1500613200000 }, { "open": 37.645, "high": 38.11, "low": 37.475, "close": 38.0225, "volume": 85972640, "datetime": 1500872400000 }, { "open": 37.95, "high": 38.46, "low": 37.95, "close": 38.185, "volume": 75415728, "datetime": 1500958800000 }, { "open": 38.3375, "high": 38.4825, "low": 38.265, "close": 38.365, "volume": 63123804, "datetime": 1501045200000 }, { "open": 38.4375, "high": 38.4975, "low": 36.825, "close": 37.64, "volume": 129905348, "datetime": 1501131600000 }, { "open": 37.4725, "high": 37.5575, "low": 37.2975, "close": 37.375, "volume": 68854612, "datetime": 1501218000000 }, { "open": 37.475, "high": 37.5825, "low": 37.0325, "close": 37.1825, "volume": 79383680, "datetime": 1501477200000 }, { "open": 37.275, "high": 37.555, "low": 37.1025, "close": 37.5125, "volume": 141474580, "datetime": 1501563600000 }, { "open": 39.82, "high": 39.9375, "low": 39.04, "close": 39.285, "volume": 279747200, "datetime": 1501650000000 }, { "open": 39.2625, "high": 39.3025, "low": 38.755, "close": 38.8925, "volume": 108389184, "datetime": 1501736400000 }, { "open": 39.0175, "high": 39.35, "low": 38.9225, "close": 39.0975, "volume": 82239408, "datetime": 1501822800000 }, { "open": 39.265, "high": 39.73, "low": 39.167525, "close": 39.7025, "volume": 87481284, "datetime": 1502082000000 }, { "open": 39.65, "high": 40.4575, "low": 39.5675, "close": 40.02, "volume": 144823584, "datetime": 1502168400000 }, { "open": 39.815, "high": 40.3175, "low": 39.7775, "close": 40.265, "volume": 104526120, "datetime": 1502254800000 }, { "open": 39.975, "high": 40.0, "low": 38.6575, "close": 38.83, "volume": 163217092, "datetime": 1502341200000 }, { "open": 39.15, "high": 39.6432, "low": 39.0175, "close": 39.37, "volume": 105028384, "datetime": 1502427600000 }, { "open": 39.83, "high": 40.0525, "low": 39.6875, "close": 39.9625, "volume": 88490936, "datetime": 1502686800000 }, { "open": 40.165, "high": 40.54875, "low": 40.035, "close": 40.4, "volume": 117861948, "datetime": 1502773200000 }, { "open": 40.485, "high": 40.6275, "low": 40.0375, "close": 40.2375, "volume": 110686448, "datetime": 1502859600000 }, { "open": 40.13, "high": 40.1775, "low": 39.46, "close": 39.465, "volume": 111762260, "datetime": 1502946000000 }, { "open": 39.465, "high": 39.875, "low": 39.18, "close": 39.375, "volume": 109712276, "datetime": 1503032400000 }, { "open": 39.375, "high": 39.4725, "low": 38.777525, "close": 39.3025, "volume": 105474112, "datetime": 1503291600000 }, { "open": 39.5575, "high": 40.0, "low": 39.505, "close": 39.945, "volume": 86418340, "datetime": 1503378000000 }, { "open": 39.7675, "high": 40.1175, "low": 39.72, "close": 39.995, "volume": 77596324, "datetime": 1503464400000 }, { "open": 40.1075, "high": 40.185, "low": 39.6375, "close": 39.8175, "volume": 79275672, "datetime": 1503550800000 }, { "open": 39.9125, "high": 40.14, "low": 39.8175, "close": 39.965, "volume": 101920252, "datetime": 1503637200000 }, { "open": 40.035, "high": 40.5, "low": 39.9825, "close": 40.3675, "volume": 103863888, "datetime": 1503896400000 }, { "open": 40.025, "high": 40.78, "low": 40.0, "close": 40.7275, "volume": 118067640, "datetime": 1503982800000 }, { "open": 40.95, "high": 40.9725, "low": 40.6525, "close": 40.8375, "volume": 109078336, "datetime": 1504069200000 }, { "open": 40.91, "high": 41.13, "low": 40.87, "close": 41.0, "volume": 107140384, "datetime": 1504155600000 }, { "open": 41.2, "high": 41.235, "low": 40.9075, "close": 41.0125, "volume": 66364204, "datetime": 1504242000000 }, { "open": 40.9375, "high": 41.0625, "low": 40.14, "close": 40.52, "volume": 118145256, "datetime": 1504587600000 }, { "open": 40.6775, "high": 40.7475, "low": 40.13, "close": 40.4775, "volume": 86606904, "datetime": 1504674000000 }, { "open": 40.5225, "high": 40.56, "low": 40.09, "close": 40.315, "volume": 87714008, "datetime": 1504760400000 }, { "open": 40.215, "high": 40.2875, "low": 39.6325, "close": 39.6575, "volume": 114446140, "datetime": 1504846800000 }, { "open": 40.125, "high": 40.5125, "low": 39.9725, "close": 40.375, "volume": 126323192, "datetime": 1505106000000 }, { "open": 40.6525, "high": 40.99, "low": 39.6925, "close": 40.215, "volume": 286856184, "datetime": 1505192400000 }, { "open": 39.9675, "high": 39.99, "low": 39.4775, "close": 39.9125, "volume": 179629444, "datetime": 1505278800000 }, { "open": 39.7475, "high": 39.85, "low": 39.5225, "close": 39.57, "volume": 95042996, "datetime": 1505365200000 }, { "open": 39.6175, "high": 40.2425, "low": 39.5, "close": 39.97, "volume": 196458408, "datetime": 1505451600000 }, { "open": 40.0275, "high": 40.125, "low": 39.49875, "close": 39.6675, "volume": 113077740, "datetime": 1505710800000 }, { "open": 39.8775, "high": 39.9425, "low": 39.61, "close": 39.6825, "volume": 83242528, "datetime": 1505797200000 }, { "open": 39.475, "high": 39.565, "low": 38.4575, "close": 39.0175, "volume": 211805456, "datetime": 1505883600000 }, { "open": 38.95, "high": 38.95, "low": 38.1875, "close": 38.3475, "volume": 150046644, "datetime": 1505970000000 }, { "open": 38.005, "high": 38.0675, "low": 37.64, "close": 37.9725, "volume": 186581772, "datetime": 1506056400000 }, { "open": 37.4975, "high": 37.9575, "low": 37.29, "close": 37.6375, "volume": 177549344, "datetime": 1506315600000 }, { "open": 37.945, "high": 38.48, "low": 37.9225, "close": 38.285, "volume": 146640180, "datetime": 1506402000000 }, { "open": 38.45, "high": 38.679725, "low": 38.385, "close": 38.5575, "volume": 102016908, "datetime": 1506488400000 }, { "open": 38.4725, "high": 38.57, "low": 38.175, "close": 38.32, "volume": 88021820, "datetime": 1506574800000 }, { "open": 38.3025, "high": 38.5325, "low": 38.0, "close": 38.53, "volume": 105199240, "datetime": 1506661200000 }, { "open": 38.565, "high": 38.6125, "low": 38.18, "close": 38.4525, "volume": 74795368, "datetime": 1506920400000 }, { "open": 38.5025, "high": 38.7725, "low": 38.4775, "close": 38.62, "volume": 64921172, "datetime": 1507006800000 }, { "open": 38.4075, "high": 38.465, "low": 38.115, "close": 38.37, "volume": 80655000, "datetime": 1507093200000 }, { "open": 38.545, "high": 38.86, "low": 38.5125, "close": 38.8475, "volume": 85135076, "datetime": 1507179600000 }, { "open": 38.7425, "high": 38.8725, "low": 38.64, "close": 38.825, "volume": 69630232, "datetime": 1507266000000 }, { "open": 38.9525, "high": 39.1825, "low": 38.87125, "close": 38.96, "volume": 65051692, "datetime": 1507525200000 }, { "open": 39.01375, "high": 39.5, "low": 38.775, "close": 38.975, "volume": 62468056, "datetime": 1507611600000 }, { "open": 38.9925, "high": 39.245, "low": 38.9375, "close": 39.1375, "volume": 67622560, "datetime": 1507698000000 }, { "open": 39.0875, "high": 39.3425, "low": 38.932475, "close": 39.0, "volume": 64500216, "datetime": 1507784400000 }, { "open": 39.1825, "high": 39.32, "low": 39.1025, "close": 39.2475, "volume": 65576752, "datetime": 1507870800000 }, { "open": 39.475, "high": 40.0, "low": 39.4125, "close": 39.97, "volume": 96485808, "datetime": 1508130000000 }, { "open": 39.945, "high": 40.2175, "low": 39.8075, "close": 40.1175, "volume": 75989100, "datetime": 1508216400000 }, { "open": 40.105, "high": 40.1775, "low": 39.9, "close": 39.94, "volume": 65496656, "datetime": 1508302800000 }, { "open": 39.1875, "high": 39.27, "low": 38.755, "close": 38.995, "volume": 170336664, "datetime": 1508389200000 }, { "open": 39.1525, "high": 39.4375, "low": 38.99, "close": 39.0625, "volume": 95896584, "datetime": 1508475600000 }, { "open": 39.2225, "high": 39.4225, "low": 38.875, "close": 39.0425, "volume": 87937308, "datetime": 1508734800000 }, { "open": 39.0725, "high": 39.355, "low": 39.05, "close": 39.275, "volume": 71028920, "datetime": 1508821200000 }, { "open": 39.2275, "high": 39.3875, "low": 38.8175, "close": 39.1025, "volume": 84828392, "datetime": 1508907600000 }, { "open": 39.3075, "high": 39.457375, "low": 39.195, "close": 39.3525, "volume": 68001876, "datetime": 1508994000000 }, { "open": 39.8225, "high": 40.9, "low": 39.675, "close": 40.7625, "volume": 177816640, "datetime": 1509080400000 }, { "open": 40.9725, "high": 42.0175, "low": 40.93, "close": 41.68, "volume": 178803088, "datetime": 1509339600000 }, { "open": 41.975, "high": 42.412475, "low": 41.735, "close": 42.26, "volume": 144187312, "datetime": 1509426000000 }, { "open": 42.4675, "high": 42.485, "low": 41.4025, "close": 41.7225, "volume": 134551048, "datetime": 1509512400000 }, { "open": 41.91, "high": 42.125, "low": 41.32, "close": 42.0275, "volume": 165573492, "datetime": 1509598800000 }, { "open": 43.5, "high": 43.565, "low": 42.78, "close": 43.125, "volume": 237594524, "datetime": 1509685200000 }, { "open": 43.09125, "high": 43.7475, "low": 42.93, "close": 43.5625, "volume": 140105224, "datetime": 1509948000000 }, { "open": 43.4775, "high": 43.8125, "low": 43.4, "close": 43.7025, "volume": 97445940, "datetime": 1510034400000 }, { "open": 43.665, "high": 44.06, "low": 43.5825, "close": 44.06, "volume": 97638108, "datetime": 1510120800000 }, { "open": 43.7775, "high": 44.02375, "low": 43.285, "close": 43.97, "volume": 117930384, "datetime": 1510207200000 }, { "open": 43.7775, "high": 43.845, "low": 43.5675, "close": 43.6675, "volume": 100582000, "datetime": 1510293600000 }, { "open": 43.375, "high": 43.625, "low": 43.35, "close": 43.4925, "volume": 67928320, "datetime": 1510552800000 }, { "open": 43.26, "high": 43.37, "low": 42.795, "close": 42.835, "volume": 99129948, "datetime": 1510639200000 }, { "open": 42.4925, "high": 42.579925, "low": 42.095, "close": 42.27, "volume": 116632280, "datetime": 1510725600000 }, { "open": 42.795, "high": 42.9675, "low": 42.575, "close": 42.775, "volume": 94549936, "datetime": 1510812000000 }, { "open": 42.76, "high": 42.8475, "low": 42.41, "close": 42.5375, "volume": 87598176, "datetime": 1510898400000 }, { "open": 42.5725, "high": 42.64, "low": 42.39, "close": 42.495, "volume": 65049788, "datetime": 1511157600000 }, { "open": 42.695, "high": 43.425, "low": 42.695, "close": 43.285, "volume": 100525180, "datetime": 1511244000000 }, { "open": 43.34, "high": 43.75, "low": 43.2625, "close": 43.74, "volume": 102355700, "datetime": 1511330400000 }, { "open": 43.775, "high": 43.875, "low": 43.661475, "close": 43.7425, "volume": 56106692, "datetime": 1511503200000 }, { "open": 43.7625, "high": 43.77, "low": 43.335, "close": 43.5225, "volume": 82867208, "datetime": 1511762400000 }, { "open": 43.575, "high": 43.7175, "low": 42.965, "close": 43.2675, "volume": 105715208, "datetime": 1511848800000 }, { "open": 43.1575, "high": 43.23, "low": 41.79, "close": 42.37, "volume": 166665456, "datetime": 1511935200000 }, { "open": 42.6075, "high": 43.035, "low": 42.11, "close": 42.9625, "volume": 166108872, "datetime": 1512021600000 }, { "open": 42.4875, "high": 42.9175, "low": 42.125, "close": 42.7625, "volume": 159037152, "datetime": 1512108000000 }, { "open": 43.12, "high": 43.155, "low": 42.4075, "close": 42.45, "volume": 130169540, "datetime": 1512367200000 }, { "open": 42.265, "high": 42.88, "low": 42.1, "close": 42.41, "volume": 109400616, "datetime": 1512453600000 }, { "open": 41.875, "high": 42.551175, "low": 41.615, "close": 42.2525, "volume": 114240000, "datetime": 1512540000000 }, { "open": 42.2575, "high": 42.61, "low": 42.2275, "close": 42.33, "volume": 102693232, "datetime": 1512626400000 }, { "open": 42.6225, "high": 42.75, "low": 42.205, "close": 42.3425, "volume": 93420924, "datetime": 1512712800000 }, { "open": 42.3, "high": 43.2225, "low": 42.1975, "close": 43.1675, "volume": 141095036, "datetime": 1512972000000 }, { "open": 43.0375, "high": 43.0975, "low": 42.86525, "close": 42.925, "volume": 77636920, "datetime": 1513058400000 }, { "open": 43.125, "high": 43.385, "low": 43.0, "close": 43.0675, "volume": 95273788, "datetime": 1513144800000 }, { "open": 43.1, "high": 43.2825, "low": 42.9125, "close": 43.055, "volume": 81906164, "datetime": 1513231200000 }, { "open": 43.4075, "high": 43.5425, "low": 43.115, "close": 43.4925, "volume": 160677228, "datetime": 1513317600000 }, { "open": 43.72, "high": 44.3, "low": 43.715, "close": 44.105, "volume": 117684456, "datetime": 1513576800000 }, { "open": 43.7575, "high": 43.8475, "low": 43.5225, "close": 43.635, "volume": 109745788, "datetime": 1513663200000 }, { "open": 43.7175, "high": 43.855, "low": 43.3125, "close": 43.5875, "volume": 93902596, "datetime": 1513749600000 }, { "open": 43.5425, "high": 44.005, "low": 43.525, "close": 43.7525, "volume": 83799584, "datetime": 1513836000000 }, { "open": 43.67, "high": 43.856, "low": 43.625, "close": 43.7525, "volume": 65397776, "datetime": 1513922400000 }, { "open": 42.7, "high": 42.8675, "low": 42.41975, "close": 42.6425, "volume": 132742144, "datetime": 1514268000000 }, { "open": 42.525, "high": 42.695, "low": 42.4275, "close": 42.65, "volume": 85992852, "datetime": 1514354400000 }, { "open": 42.75, "high": 42.9625, "low": 42.62, "close": 42.77, "volume": 65920748, "datetime": 1514440800000 }, { "open": 42.63, "high": 42.6475, "low": 42.305, "close": 42.3075, "volume": 103999688, "datetime": 1514527200000 }, { "open": 42.54, "high": 43.075, "low": 42.315, "close": 43.065, "volume": 102223736, "datetime": 1514872800000 }, { "open": 43.1325, "high": 43.6375, "low": 42.99, "close": 43.0575, "volume": 118071596, "datetime": 1514959200000 }, { "open": 43.135, "high": 43.3675, "low": 43.02, "close": 43.2575, "volume": 89738388, "datetime": 1515045600000 }, { "open": 43.36, "high": 43.8425, "low": 43.2625, "close": 43.75, "volume": 94640072, "datetime": 1515132000000 }, { "open": 43.5875, "high": 43.9025, "low": 43.4825, "close": 43.5875, "volume": 82271064, "datetime": 1515391200000 }, { "open": 43.6375, "high": 43.765, "low": 43.3525, "close": 43.5825, "volume": 86335988, "datetime": 1515477600000 }, { "open": 43.29, "high": 43.575, "low": 43.25, "close": 43.5725, "volume": 95839580, "datetime": 1515564000000 }, { "open": 43.6475, "high": 43.87215, "low": 43.6225, "close": 43.82, "volume": 74670916, "datetime": 1515650400000 }, { "open": 44.045, "high": 44.34, "low": 43.9125, "close": 44.2725, "volume": 101672320, "datetime": 1515736800000 }, { "open": 44.475, "high": 44.8475, "low": 44.035, "close": 44.0475, "volume": 118263788, "datetime": 1516082400000 }, { "open": 44.0375, "high": 44.8125, "low": 43.7675, "close": 44.775, "volume": 137547344, "datetime": 1516168800000 }, { "open": 44.8425, "high": 45.025, "low": 44.5625, "close": 44.815, "volume": 124773408, "datetime": 1516255200000 }, { "open": 44.6525, "high": 44.895, "low": 44.3525, "close": 44.615, "volume": 129700268, "datetime": 1516341600000 }, { "open": 44.325, "high": 44.445, "low": 44.1504, "close": 44.25, "volume": 108434204, "datetime": 1516600800000 }, { "open": 44.325, "high": 44.86, "low": 44.205, "close": 44.26, "volume": 130756584, "datetime": 1516687200000 }, { "open": 44.3125, "high": 44.325, "low": 43.3, "close": 43.555, "volume": 204420360, "datetime": 1516773600000 }, { "open": 43.62625, "high": 43.7375, "low": 42.6325, "close": 42.7775, "volume": 166116016, "datetime": 1516860000000 }, { "open": 43.0, "high": 43.0, "low": 42.515, "close": 42.8775, "volume": 156572044, "datetime": 1516946400000 }, { "open": 42.54, "high": 42.54, "low": 41.7675, "close": 41.99, "volume": 202561624, "datetime": 1517205600000 }, { "open": 41.38125, "high": 41.8425, "low": 41.175, "close": 41.7425, "volume": 184192740, "datetime": 1517292000000 }, { "open": 41.7175, "high": 42.110425, "low": 41.625, "close": 41.8575, "volume": 129915720, "datetime": 1517378400000 }, { "open": 41.79125, "high": 42.155, "low": 41.69, "close": 41.945, "volume": 188923148, "datetime": 1517464800000 }, { "open": 41.5, "high": 41.7, "low": 40.025, "close": 40.125, "volume": 346375300, "datetime": 1517551200000 }, { "open": 39.775, "high": 40.97, "low": 39.0, "close": 39.1225, "volume": 290954088, "datetime": 1517810400000 }, { "open": 38.7075, "high": 40.93, "low": 38.5, "close": 40.7575, "volume": 272975352, "datetime": 1517896800000 }, { "open": 40.77125, "high": 40.85, "low": 39.767125, "close": 39.885, "volume": 206434320, "datetime": 1517983200000 }, { "open": 40.0725, "high": 40.25, "low": 38.7575, "close": 38.7875, "volume": 217562064, "datetime": 1518069600000 }, { "open": 39.2675, "high": 39.4725, "low": 37.56, "close": 39.1025, "volume": 282690432, "datetime": 1518156000000 }, { "open": 39.625, "high": 40.9725, "low": 39.3775, "close": 40.6775, "volume": 243278156, "datetime": 1518415200000 }, { "open": 40.4875, "high": 41.1875, "low": 40.4125, "close": 41.085, "volume": 130196652, "datetime": 1518501600000 }, { "open": 40.76125, "high": 41.885, "low": 40.72, "close": 41.8425, "volume": 162579732, "datetime": 1518588000000 }, { "open": 42.4475, "high": 43.2725, "low": 42.25, "close": 43.2475, "volume": 204588684, "datetime": 1518674400000 }, { "open": 43.09, "high": 43.705, "low": 42.9425, "close": 43.1075, "volume": 160704364, "datetime": 1518760800000 }, { "open": 43.0125, "high": 43.565, "low": 42.855, "close": 42.9625, "volume": 135722160, "datetime": 1519106400000 }, { "open": 43.2075, "high": 43.53, "low": 42.7525, "close": 42.7675, "volume": 149886492, "datetime": 1519192800000 }, { "open": 42.95, "high": 43.4875, "low": 42.9275, "close": 43.125, "volume": 123967760, "datetime": 1519279200000 }, { "open": 43.4175, "high": 43.9125, "low": 43.385, "close": 43.875, "volume": 135249440, "datetime": 1519365600000 }, { "open": 44.0875, "high": 44.8475, "low": 44.0525, "close": 44.7425, "volume": 152648696, "datetime": 1519624800000 }, { "open": 44.775, "high": 45.12, "low": 44.54, "close": 44.5975, "volume": 155712500, "datetime": 1519711200000 }, { "open": 44.815, "high": 45.15375, "low": 44.5125, "close": 44.53, "volume": 151128552, "datetime": 1519797600000 }, { "open": 44.635, "high": 44.94375, "low": 43.165, "close": 43.75, "volume": 195207880, "datetime": 1519884000000 }, { "open": 43.2, "high": 44.075, "low": 43.1125, "close": 44.0525, "volume": 153815800, "datetime": 1519970400000 }, { "open": 43.8025, "high": 44.435, "low": 43.63, "close": 44.205, "volume": 113605464, "datetime": 1520229600000 }, { "open": 44.4775, "high": 44.5625, "low": 44.0325, "close": 44.1675, "volume": 95154024, "datetime": 1520316000000 }, { "open": 43.735, "high": 43.9625, "low": 43.5675, "close": 43.7575, "volume": 126813848, "datetime": 1520402400000 }, { "open": 43.87, "high": 44.28, "low": 43.7675, "close": 44.235, "volume": 95096428, "datetime": 1520488800000 }, { "open": 44.49, "high": 45.0, "low": 44.3475, "close": 44.995, "volume": 128740648, "datetime": 1520575200000 }, { "open": 45.0725, "high": 45.5975, "low": 45.0525, "close": 45.43, "volume": 128828324, "datetime": 1520830800000 }, { "open": 45.6475, "high": 45.875, "low": 44.81, "close": 44.9925, "volume": 126774116, "datetime": 1520917200000 }, { "open": 45.08, "high": 45.13, "low": 44.4525, "close": 44.61, "volume": 117473424, "datetime": 1521003600000 }, { "open": 44.625, "high": 45.06, "low": 44.517525, "close": 44.6625, "volume": 90975192, "datetime": 1521090000000 }, { "open": 44.6625, "high": 44.78, "low": 44.405, "close": 44.505, "volume": 157618752, "datetime": 1521176400000 }, { "open": 44.33, "high": 44.3675, "low": 43.415, "close": 43.825, "volume": 133787084, "datetime": 1521435600000 }, { "open": 43.81, "high": 44.2, "low": 43.735, "close": 43.81, "volume": 78597400, "datetime": 1521522000000 }, { "open": 43.76, "high": 43.7725, "low": 42.815, "close": 42.8175, "volume": 148219740, "datetime": 1521608400000 }, { "open": 42.5, "high": 43.17, "low": 42.15, "close": 42.2125, "volume": 165963068, "datetime": 1521694800000 }, { "open": 42.0975, "high": 42.48, "low": 41.235, "close": 41.235, "volume": 164115136, "datetime": 1521781200000 }, { "open": 42.0175, "high": 43.275, "low": 41.61, "close": 43.1925, "volume": 150164944, "datetime": 1522040400000 }, { "open": 43.42, "high": 43.7875, "low": 41.73, "close": 42.085, "volume": 163690316, "datetime": 1522126800000 }, { "open": 41.8125, "high": 42.505, "low": 41.2975, "close": 41.62, "volume": 166674180, "datetime": 1522213200000 }, { "open": 41.95125, "high": 42.9375, "low": 41.725, "close": 41.945, "volume": 153594020, "datetime": 1522299600000 }, { "open": 41.97, "high": 42.235, "low": 41.1175, "close": 41.67, "volume": 150347164, "datetime": 1522645200000 }, { "open": 41.91, "high": 42.186375, "low": 41.22, "close": 42.0975, "volume": 121112184, "datetime": 1522731600000 }, { "open": 41.22, "high": 43.0025, "low": 41.1925, "close": 42.9025, "volume": 138421956, "datetime": 1522818000000 }, { "open": 43.145, "high": 43.5576, "low": 43.02, "close": 43.2, "volume": 107732788, "datetime": 1522904400000 }, { "open": 42.7425, "high": 43.12, "low": 42.05, "close": 42.095, "volume": 140021160, "datetime": 1522990800000 }, { "open": 42.47, "high": 43.2725, "low": 42.46125, "close": 42.5125, "volume": 116070872, "datetime": 1523250000000 }, { "open": 43.25, "high": 43.5, "low": 42.8825, "close": 43.3125, "volume": 114456964, "datetime": 1523336400000 }, { "open": 43.0575, "high": 43.4808, "low": 42.925, "close": 43.11, "volume": 89726560, "datetime": 1523422800000 }, { "open": 43.3525, "high": 43.75, "low": 43.26, "close": 43.535, "volume": 91557140, "datetime": 1523509200000 }, { "open": 43.695, "high": 43.96, "low": 43.4625, "close": 43.6825, "volume": 100497020, "datetime": 1523595600000 }, { "open": 43.757525, "high": 44.0475, "low": 43.707525, "close": 43.955, "volume": 86313680, "datetime": 1523854800000 }, { "open": 44.1225, "high": 44.734125, "low": 44.1025, "close": 44.56, "volume": 106421768, "datetime": 1523941200000 }, { "open": 44.4525, "high": 44.705, "low": 44.22, "close": 44.46, "volume": 83018152, "datetime": 1524027600000 }, { "open": 43.7375, "high": 43.8475, "low": 43.165, "close": 43.2, "volume": 139235200, "datetime": 1524114000000 }, { "open": 42.64875, "high": 42.8046, "low": 41.3575, "close": 41.43, "volume": 261964560, "datetime": 1524200400000 }, { "open": 41.7087, "high": 41.73, "low": 41.0225, "close": 41.31, "volume": 146061908, "datetime": 1524459600000 }, { "open": 41.4175, "high": 41.5825, "low": 40.305025, "close": 40.735, "volume": 134768068, "datetime": 1524546000000 }, { "open": 40.655, "high": 41.355, "low": 40.6025, "close": 40.9125, "volume": 113528336, "datetime": 1524632400000 }, { "open": 41.03, "high": 41.4325, "low": 40.8425, "close": 41.055, "volume": 111852056, "datetime": 1524718800000 }, { "open": 41.0, "high": 41.0825, "low": 40.1575, "close": 40.58, "volume": 142623356, "datetime": 1524805200000 }, { "open": 40.53255, "high": 41.815, "low": 40.46, "close": 41.315, "volume": 169709696, "datetime": 1525064400000 }, { "open": 41.60255, "high": 42.3, "low": 41.3175, "close": 42.275, "volume": 214277504, "datetime": 1525150800000 }, { "open": 43.80625, "high": 44.4375, "low": 43.45, "close": 44.1425, "volume": 266157484, "datetime": 1525237200000 }, { "open": 43.97, "high": 44.375, "low": 43.610275, "close": 44.2225, "volume": 136272720, "datetime": 1525323600000 }, { "open": 44.5625, "high": 46.0625, "low": 44.5425, "close": 45.9575, "volume": 224805268, "datetime": 1525410000000 }, { "open": 46.295, "high": 46.9175, "low": 46.1875, "close": 46.29, "volume": 169805692, "datetime": 1525669200000 }, { "open": 46.2475, "high": 46.555, "low": 45.91625, "close": 46.5125, "volume": 113611108, "datetime": 1525755600000 }, { "open": 46.6375, "high": 46.85, "low": 46.305, "close": 46.84, "volume": 92844964, "datetime": 1525842000000 }, { "open": 46.935, "high": 47.5925, "low": 46.9125, "close": 47.51, "volume": 111957156, "datetime": 1525928400000 }, { "open": 47.3725, "high": 47.515, "low": 46.8625, "close": 47.1475, "volume": 104848884, "datetime": 1526014800000 }, { "open": 47.2525, "high": 47.3825, "low": 46.965, "close": 47.0375, "volume": 83115088, "datetime": 1526274000000 }, { "open": 46.695, "high": 46.7675, "low": 46.275, "close": 46.61, "volume": 94780636, "datetime": 1526360400000 }, { "open": 46.5175, "high": 47.115, "low": 46.5, "close": 47.045, "volume": 76732256, "datetime": 1526446800000 }, { "open": 47.0, "high": 47.2275, "low": 46.59, "close": 46.7475, "volume": 69176116, "datetime": 1526533200000 }, { "open": 46.7975, "high": 46.95255, "low": 46.5325, "close": 46.5775, "volume": 73190912, "datetime": 1526619600000 }, { "open": 47.0, "high": 47.3175, "low": 46.72765, "close": 46.9075, "volume": 73603148, "datetime": 1526878800000 }, { "open": 47.09375, "high": 47.22, "low": 46.695, "close": 46.79, "volume": 60962816, "datetime": 1526965200000 }, { "open": 46.5875, "high": 47.125, "low": 46.44, "close": 47.09, "volume": 80233660, "datetime": 1527051600000 }, { "open": 47.1925, "high": 47.21, "low": 46.5525, "close": 47.0375, "volume": 92935900, "datetime": 1527138000000 }, { "open": 47.0575, "high": 47.4125, "low": 46.9125, "close": 47.145, "volume": 69843852, "datetime": 1527224400000 }, { "open": 46.9, "high": 47.1875, "low": 46.7175, "close": 46.975, "volume": 90056300, "datetime": 1527570000000 }, { "open": 46.93, "high": 47.0, "low": 46.695, "close": 46.875, "volume": 74762188, "datetime": 1527656400000 }, { "open": 46.805, "high": 47.0575, "low": 46.535, "close": 46.7175, "volume": 109931172, "datetime": 1527742800000 }, { "open": 46.9978, "high": 47.565, "low": 46.9375, "close": 47.56, "volume": 93770040, "datetime": 1527829200000 }, { "open": 47.90875, "high": 48.355, "low": 47.8375, "close": 47.9575, "volume": 105064696, "datetime": 1528088400000 }, { "open": 48.26625, "high": 48.485, "low": 48.09, "close": 48.3275, "volume": 86263852, "datetime": 1528174800000 }, { "open": 48.4075, "high": 48.52, "low": 47.98, "close": 48.495, "volume": 83734476, "datetime": 1528261200000 }, { "open": 48.535, "high": 48.55, "low": 48.08375, "close": 48.365, "volume": 85388720, "datetime": 1528347600000 }, { "open": 47.7925, "high": 48.0, "low": 47.4425, "close": 47.925, "volume": 106627196, "datetime": 1528434000000 }, { "open": 47.8375, "high": 47.9925, "low": 47.5525, "close": 47.8075, "volume": 73233840, "datetime": 1528693200000 }, { "open": 47.84625, "high": 48.15275, "low": 47.7875, "close": 48.07, "volume": 67644564, "datetime": 1528779600000 }, { "open": 48.105, "high": 48.22, "low": 47.61, "close": 47.675, "volume": 86553572, "datetime": 1528866000000 }, { "open": 47.8875, "high": 47.8925, "low": 47.555, "close": 47.7, "volume": 86440296, "datetime": 1528952400000 }, { "open": 47.5075, "high": 47.54, "low": 47.065, "close": 47.21, "volume": 246876640, "datetime": 1529038800000 }, { "open": 46.97, "high": 47.305, "low": 46.8, "close": 47.185, "volume": 73939460, "datetime": 1529298000000 }, { "open": 46.285, "high": 46.5825, "low": 45.8625, "close": 46.4225, "volume": 134313820, "datetime": 1529384400000 }, { "open": 46.5875, "high": 46.8, "low": 46.4325, "close": 46.625, "volume": 82514804, "datetime": 1529470800000 }, { "open": 46.8125, "high": 47.0875, "low": 46.235, "close": 46.365, "volume": 102847592, "datetime": 1529557200000 }, { "open": 46.53, "high": 46.5375, "low": 46.175, "close": 46.23, "volume": 108801788, "datetime": 1529643600000 }, { "open": 45.85, "high": 46.23, "low": 45.1825, "close": 45.5425, "volume": 126652384, "datetime": 1529902800000 }, { "open": 45.7475, "high": 46.6325, "low": 45.635, "close": 46.1075, "volume": 98276804, "datetime": 1529989200000 }, { "open": 46.30695, "high": 46.82, "low": 46.0075, "close": 46.04, "volume": 101141312, "datetime": 1530075600000 }, { "open": 46.025, "high": 46.5525, "low": 45.95, "close": 46.375, "volume": 69460940, "datetime": 1530162000000 }, { "open": 46.5725, "high": 46.7975, "low": 45.7275, "close": 46.2775, "volume": 90950664, "datetime": 1530248400000 }, { "open": 45.955, "high": 46.825, "low": 45.855, "close": 46.795, "volume": 70925372, "datetime": 1530507600000 }, { "open": 46.9475, "high": 46.9875, "low": 45.885, "close": 45.98, "volume": 55819224, "datetime": 1530594000000 }, { "open": 46.315, "high": 46.6025, "low": 46.07, "close": 46.35, "volume": 66416992, "datetime": 1530766800000 }, { "open": 46.355, "high": 47.1085, "low": 46.3, "close": 46.9925, "volume": 69940980, "datetime": 1530853200000 }, { "open": 47.375, "high": 47.67, "low": 47.325, "close": 47.645, "volume": 79026536, "datetime": 1531112400000 }, { "open": 47.6775, "high": 47.82, "low": 47.545025, "close": 47.5875, "volume": 63756596, "datetime": 1531198800000 }, { "open": 47.125, "high": 47.444975, "low": 46.9025, "close": 46.97, "volume": 75325880, "datetime": 1531285200000 }, { "open": 47.3825, "high": 47.8525, "low": 47.3275, "close": 47.7575, "volume": 72164524, "datetime": 1531371600000 }, { "open": 47.77, "high": 47.96, "low": 47.725, "close": 47.8325, "volume": 50079168, "datetime": 1531458000000 }, { "open": 47.88, "high": 48.1625, "low": 47.60375, "close": 47.7275, "volume": 60172440, "datetime": 1531717200000 }, { "open": 47.4375, "high": 47.9675, "low": 47.3, "close": 47.8625, "volume": 62138092, "datetime": 1531803600000 }, { "open": 47.945, "high": 47.95, "low": 47.4825, "close": 47.6, "volume": 65573524, "datetime": 1531890000000 }, { "open": 47.4225, "high": 48.1375, "low": 47.4225, "close": 47.97, "volume": 81147008, "datetime": 1531976400000 }, { "open": 47.945, "high": 48.1075, "low": 47.5425, "close": 47.86, "volume": 82824168, "datetime": 1532062800000 }, { "open": 47.67, "high": 47.99, "low": 47.39, "close": 47.9025, "volume": 63957460, "datetime": 1532322000000 }, { "open": 48.1125, "high": 48.415025, "low": 48.0125, "close": 48.25, "volume": 74791592, "datetime": 1532408400000 }, { "open": 48.26505, "high": 48.7125, "low": 48.1075, "close": 48.705, "volume": 67305932, "datetime": 1532494800000 }, { "open": 48.6525, "high": 48.99, "low": 48.4025, "close": 48.5525, "volume": 76303856, "datetime": 1532581200000 }, { "open": 48.7475, "high": 48.7975, "low": 47.525, "close": 47.745, "volume": 96095888, "datetime": 1532667600000 }, { "open": 47.975, "high": 48.05, "low": 47.2675, "close": 47.4775, "volume": 84118140, "datetime": 1532926800000 }, { "open": 47.575, "high": 48.035, "low": 47.335, "close": 47.5725, "volume": 157492152, "datetime": 1533013200000 }, { "open": 49.7825, "high": 50.44, "low": 49.3275, "close": 50.375, "volume": 271742864, "datetime": 1533099600000 }, { "open": 50.145, "high": 52.095, "low": 50.0875, "close": 51.8475, "volume": 249616048, "datetime": 1533186000000 }, { "open": 51.7575, "high": 52.185, "low": 51.370075, "close": 51.9975, "volume": 133789584, "datetime": 1533272400000 }, { "open": 52.0, "high": 52.3125, "low": 51.7675, "close": 52.2675, "volume": 101701548, "datetime": 1533531600000 }, { "open": 52.33, "high": 52.375, "low": 51.69, "close": 51.7775, "volume": 102349548, "datetime": 1533618000000 }, { "open": 51.5125, "high": 51.9525, "low": 51.13, "close": 51.8125, "volume": 90101948, "datetime": 1533704400000 }, { "open": 51.82, "high": 52.445, "low": 51.8, "close": 52.22, "volume": 93970504, "datetime": 1533790800000 }, { "open": 51.84, "high": 52.275, "low": 51.6675, "close": 51.8825, "volume": 98444808, "datetime": 1533877200000 }, { "open": 51.925, "high": 52.738, "low": 51.925, "close": 52.2175, "volume": 103563520, "datetime": 1534136400000 }, { "open": 52.53875, "high": 52.64, "low": 52.065, "close": 52.4375, "volume": 82992040, "datetime": 1534222800000 }, { "open": 52.305, "high": 52.685, "low": 52.0825, "close": 52.56, "volume": 115230256, "datetime": 1534309200000 }, { "open": 52.9375, "high": 53.453025, "low": 52.8675, "close": 53.33, "volume": 114001468, "datetime": 1534395600000 }, { "open": 53.36, "high": 54.4875, "low": 53.29, "close": 54.395, "volume": 141707988, "datetime": 1534482000000 }, { "open": 54.525, "high": 54.795, "low": 53.7775, "close": 53.865, "volume": 121150780, "datetime": 1534741200000 }, { "open": 54.2, "high": 54.2975, "low": 53.50625, "close": 53.76, "volume": 104639020, "datetime": 1534827600000 }, { "open": 53.525, "high": 54.09, "low": 53.46, "close": 53.7625, "volume": 76072524, "datetime": 1534914000000 }, { "open": 53.6625, "high": 54.2625, "low": 53.65, "close": 53.8725, "volume": 75532896, "datetime": 1535000400000 }, { "open": 54.15, "high": 54.225, "low": 53.7775, "close": 54.04, "volume": 73905424, "datetime": 1535086800000 }, { "open": 54.2875, "high": 54.685, "low": 54.0825, "close": 54.485, "volume": 82100468, "datetime": 1535346000000 }, { "open": 54.7525, "high": 55.135, "low": 54.73, "close": 54.925, "volume": 91107064, "datetime": 1535432400000 }, { "open": 55.0375, "high": 55.8725, "low": 54.8525, "close": 55.745, "volume": 109019216, "datetime": 1535518800000 }, { "open": 55.8125, "high": 57.065, "low": 55.6, "close": 56.2575, "volume": 195175296, "datetime": 1535605200000 }, { "open": 56.6275, "high": 57.2175, "low": 56.5, "close": 56.9075, "volume": 173360536, "datetime": 1535691600000 }, { "open": 57.1025, "high": 57.295, "low": 56.6575, "close": 57.09, "volume": 109560528, "datetime": 1536037200000 }, { "open": 57.2475, "high": 57.4175, "low": 56.275, "close": 56.7175, "volume": 133331840, "datetime": 1536123600000 }, { "open": 56.5575, "high": 56.8375, "low": 55.325, "close": 55.775, "volume": 137159904, "datetime": 1536210000000 }, { "open": 55.4625, "high": 56.3425, "low": 55.1775, "close": 55.325, "volume": 150479240, "datetime": 1536296400000 }, { "open": 55.2375, "high": 55.4625, "low": 54.1175, "close": 54.5825, "volume": 158065812, "datetime": 1536555600000 }, { "open": 54.5025, "high": 56.07475, "low": 54.14, "close": 55.9625, "volume": 142996196, "datetime": 1536642000000 }, { "open": 56.235, "high": 56.25, "low": 54.96, "close": 55.2675, "volume": 197114960, "datetime": 1536728400000 }, { "open": 55.88, "high": 57.0875, "low": 55.6425, "close": 56.6025, "volume": 166825508, "datetime": 1536814800000 }, { "open": 56.4375, "high": 56.71, "low": 55.6305, "close": 55.96, "volume": 127997156, "datetime": 1536901200000 }, { "open": 55.5375, "high": 55.7375, "low": 54.3175, "close": 54.47, "volume": 148780532, "datetime": 1537160400000 }, { "open": 54.4475, "high": 55.4625, "low": 54.28, "close": 54.56, "volume": 126286848, "datetime": 1537246800000 }, { "open": 54.625, "high": 54.905, "low": 53.825, "close": 54.5925, "volume": 108495332, "datetime": 1537333200000 }, { "open": 55.06, "high": 55.57, "low": 54.7875, "close": 55.0075, "volume": 106435176, "datetime": 1537419600000 }, { "open": 55.195, "high": 55.34, "low": 54.3225, "close": 54.415, "volume": 384986992, "datetime": 1537506000000 }, { "open": 54.205, "high": 55.315, "low": 54.1575, "close": 55.1975, "volume": 110773432, "datetime": 1537765200000 }, { "open": 54.9375, "high": 55.705, "low": 54.925, "close": 55.5475, "volume": 98217516, "datetime": 1537851600000 }, { "open": 55.25, "high": 55.9375, "low": 54.94, "close": 55.105, "volume": 95938824, "datetime": 1537938000000 }, { "open": 55.955, "high": 56.61, "low": 55.885, "close": 56.2375, "volume": 120724908, "datetime": 1538024400000 }, { "open": 56.1975, "high": 56.46, "low": 56.005, "close": 56.435, "volume": 91717456, "datetime": 1538110800000 }, { "open": 56.9875, "high": 57.355, "low": 56.5875, "close": 56.815, "volume": 94403208, "datetime": 1538370000000 }, { "open": 56.8125, "high": 57.5, "low": 56.6575, "close": 57.32, "volume": 99152680, "datetime": 1538456400000 }, { "open": 57.5125, "high": 58.3675, "low": 57.445, "close": 58.0175, "volume": 114619196, "datetime": 1538542800000 }, { "open": 57.695, "high": 58.0875, "low": 56.6825, "close": 56.9975, "volume": 128168000, "datetime": 1538629200000 }, { "open": 56.99, "high": 57.1025, "low": 55.145, "close": 56.0725, "volume": 134321852, "datetime": 1538715600000 }, { "open": 55.5525, "high": 56.2, "low": 55.05, "close": 55.9425, "volume": 118655692, "datetime": 1538974800000 }, { "open": 55.91, "high": 56.8175, "low": 55.56155, "close": 56.7175, "volume": 107564116, "datetime": 1539061200000 }, { "open": 56.365, "high": 56.5875, "low": 54.0125, "close": 54.09, "volume": 167962216, "datetime": 1539147600000 }, { "open": 53.63, "high": 54.875, "low": 53.08, "close": 53.6125, "volume": 212497568, "datetime": 1539234000000 }, { "open": 55.105, "high": 55.72, "low": 54.21, "close": 55.5275, "volume": 161351404, "datetime": 1539320400000 }, { "open": 55.29, "high": 55.4575, "low": 54.3175, "close": 54.34, "volume": 123164028, "datetime": 1539579600000 }, { "open": 54.7325, "high": 55.7475, "low": 54.190675, "close": 55.5375, "volume": 116735852, "datetime": 1539666000000 }, { "open": 55.575, "high": 55.66, "low": 54.835, "close": 55.2975, "volume": 91541588, "datetime": 1539752400000 }, { "open": 54.465, "high": 54.935, "low": 53.25, "close": 54.005, "volume": 130325260, "datetime": 1539838800000 }, { "open": 54.515, "high": 55.315, "low": 54.3575, "close": 54.8275, "volume": 132314904, "datetime": 1539925200000 }, { "open": 54.9475, "high": 55.84, "low": 54.735, "close": 55.1625, "volume": 115168328, "datetime": 1540184400000 }, { "open": 53.9575, "high": 55.8125, "low": 53.675, "close": 55.6825, "volume": 155071384, "datetime": 1540270800000 }, { "open": 55.65, "high": 56.0575, "low": 53.635, "close": 53.7725, "volume": 163700652, "datetime": 1540357200000 }, { "open": 54.4275, "high": 55.345, "low": 54.1875, "close": 54.95, "volume": 119423072, "datetime": 1540443600000 }, { "open": 53.975, "high": 55.0475, "low": 53.1675, "close": 54.075, "volume": 189033500, "datetime": 1540530000000 }, { "open": 54.7975, "high": 54.9225, "low": 51.5225, "close": 53.06, "volume": 183742080, "datetime": 1540789200000 }, { "open": 52.7875, "high": 53.795, "low": 52.3175, "close": 53.325, "volume": 146639960, "datetime": 1540875600000 }, { "open": 54.22, "high": 55.1125, "low": 54.155, "close": 54.715, "volume": 153435732, "datetime": 1540962000000 }, { "open": 54.7625, "high": 55.59, "low": 54.2025, "close": 55.555, "volume": 233292720, "datetime": 1541048400000 }, { "open": 52.3875, "high": 53.4125, "low": 51.3575, "close": 51.87, "volume": 365159068, "datetime": 1541134800000 }, { "open": 51.075, "high": 51.0975, "low": 49.5425, "close": 50.3975, "volume": 264654676, "datetime": 1541397600000 }, { "open": 50.48, "high": 51.18, "low": 50.4225, "close": 50.9425, "volume": 127531524, "datetime": 1541484000000 }, { "open": 51.4925, "high": 52.515, "low": 51.0325, "close": 52.4875, "volume": 133697736, "datetime": 1541570400000 }, { "open": 52.495, "high": 52.53, "low": 51.6875, "close": 52.1225, "volume": 101450544, "datetime": 1541656800000 }, { "open": 51.3875, "high": 51.5025, "low": 50.5625, "close": 51.1175, "volume": 137463000, "datetime": 1541743200000 }, { "open": 49.75, "high": 49.9625, "low": 48.4475, "close": 48.5425, "volume": 204542072, "datetime": 1542002400000 }, { "open": 47.9075, "high": 49.295, "low": 47.862525, "close": 48.0575, "volume": 187531744, "datetime": 1542088800000 }, { "open": 48.475, "high": 48.62, "low": 46.4825, "close": 46.7, "volume": 243203828, "datetime": 1542175200000 }, { "open": 47.0975, "high": 47.9925, "low": 46.725, "close": 47.8525, "volume": 185915204, "datetime": 1542261600000 }, { "open": 47.625, "high": 48.742375, "low": 47.365, "close": 48.3825, "volume": 147713012, "datetime": 1542348000000 }, { "open": 47.5, "high": 47.675, "low": 46.2475, "close": 46.465, "volume": 167683488, "datetime": 1542607200000 }, { "open": 44.5925, "high": 45.3675, "low": 43.8775, "close": 44.245, "volume": 271300988, "datetime": 1542693600000 }, { "open": 44.9325, "high": 45.0675, "low": 44.1375, "close": 44.195, "volume": 124496840, "datetime": 1542780000000 }, { "open": 43.735, "high": 44.14875, "low": 43.025, "close": 43.0725, "volume": 94495888, "datetime": 1542952800000 }, { "open": 43.56, "high": 43.7375, "low": 42.565, "close": 43.655, "volume": 179994080, "datetime": 1543212000000 }, { "open": 42.8775, "high": 43.6925, "low": 42.72, "close": 43.56, "volume": 165549508, "datetime": 1543298400000 }, { "open": 44.1825, "high": 45.3225, "low": 43.7325, "close": 45.235, "volume": 184250156, "datetime": 1543384800000 }, { "open": 45.665, "high": 45.7, "low": 44.425, "close": 44.8875, "volume": 167079968, "datetime": 1543471200000 }, { "open": 45.0725, "high": 45.0825, "low": 44.2575, "close": 44.645, "volume": 158126196, "datetime": 1543557600000 }, { "open": 46.115, "high": 46.235, "low": 45.3025, "close": 46.205, "volume": 163192008, "datetime": 1543816800000 }, { "open": 45.2375, "high": 45.597475, "low": 44.0675, "close": 44.1725, "volume": 165377128, "datetime": 1543903200000 }, { "open": 42.94, "high": 43.695, "low": 42.605, "close": 43.68, "volume": 172393640, "datetime": 1544076000000 }, { "open": 43.3725, "high": 43.6225, "low": 42.075, "close": 42.1225, "volume": 169126524, "datetime": 1544162400000 }, { "open": 41.25, "high": 42.5225, "low": 40.8325, "close": 42.4, "volume": 248103976, "datetime": 1544421600000 }, { "open": 42.915, "high": 42.9475, "low": 41.75, "close": 42.1575, "volume": 189126660, "datetime": 1544508000000 }, { "open": 42.6, "high": 42.98, "low": 42.255, "close": 42.275, "volume": 142510696, "datetime": 1544594400000 }, { "open": 42.6225, "high": 43.1425, "low": 42.3875, "close": 42.7375, "volume": 127591308, "datetime": 1544680800000 }, { "open": 42.25, "high": 42.27, "low": 41.32, "close": 41.37, "volume": 162814840, "datetime": 1544767200000 }, { "open": 41.3625, "high": 42.0875, "low": 40.6825, "close": 40.985, "volume": 177151688, "datetime": 1545026400000 }, { "open": 41.345, "high": 41.8825, "low": 41.0975, "close": 41.5175, "volume": 135366072, "datetime": 1545112800000 }, { "open": 41.5, "high": 41.8625, "low": 39.7725, "close": 40.2225, "volume": 196189188, "datetime": 1545199200000 }, { "open": 40.1, "high": 40.5275, "low": 38.825, "close": 39.2075, "volume": 259091840, "datetime": 1545285600000 }, { "open": 39.215, "high": 39.54, "low": 37.4075, "close": 37.6825, "volume": 382977536, "datetime": 1545372000000 }, { "open": 37.0375, "high": 37.8875, "low": 36.6475, "close": 36.7075, "volume": 148676928, "datetime": 1545631200000 }, { "open": 37.075, "high": 39.3075, "low": 36.68, "close": 39.2925, "volume": 234330176, "datetime": 1545804000000 }, { "open": 38.96, "high": 39.1925, "low": 37.5175, "close": 39.0375, "volume": 212468260, "datetime": 1545890400000 }, { "open": 39.375, "high": 39.63, "low": 38.6375, "close": 39.0575, "volume": 169165696, "datetime": 1545976800000 }, { "open": 39.6325, "high": 39.84, "low": 39.12, "close": 39.435, "volume": 140013864, "datetime": 1546236000000 }, { "open": 38.7225, "high": 39.7125, "low": 38.5575, "close": 39.48, "volume": 148158948, "datetime": 1546408800000 }, { "open": 35.995, "high": 36.43, "low": 35.5, "close": 35.5475, "volume": 365248780, "datetime": 1546495200000 }, { "open": 36.1325, "high": 37.137475, "low": 35.95, "close": 37.065, "volume": 234428280, "datetime": 1546581600000 }, { "open": 37.175, "high": 37.2075, "low": 36.475, "close": 36.9825, "volume": 219111056, "datetime": 1546840800000 }, { "open": 37.39, "high": 37.955, "low": 37.13, "close": 37.6875, "volume": 164101256, "datetime": 1546927200000 }, { "open": 37.8225, "high": 38.6325, "low": 37.4075, "close": 38.3275, "volume": 180396324, "datetime": 1547013600000 }, { "open": 38.125, "high": 38.4925, "low": 37.715, "close": 38.45, "volume": 143122680, "datetime": 1547100000000 }, { "open": 38.22, "high": 38.425, "low": 37.8775, "close": 38.0725, "volume": 108092964, "datetime": 1547186400000 }, { "open": 37.7125, "high": 37.8175, "low": 37.305, "close": 37.5, "volume": 129756744, "datetime": 1547445600000 }, { "open": 37.5675, "high": 38.3475, "low": 37.5125, "close": 38.2675, "volume": 114841296, "datetime": 1547532000000 }, { "open": 38.27, "high": 38.97, "low": 38.25, "close": 38.735, "volume": 122278824, "datetime": 1547618400000 }, { "open": 38.55, "high": 39.415, "low": 38.315, "close": 38.965, "volume": 119284640, "datetime": 1547704800000 }, { "open": 39.375, "high": 39.47, "low": 38.99515, "close": 39.205, "volume": 135004092, "datetime": 1547791200000 }, { "open": 39.1025, "high": 39.1825, "low": 38.155, "close": 38.325, "volume": 121575880, "datetime": 1548136800000 }, { "open": 38.5375, "high": 38.785, "low": 37.925, "close": 38.48, "volume": 92522280, "datetime": 1548223200000 }, { "open": 38.5275, "high": 38.62, "low": 37.935, "close": 38.175, "volume": 101766196, "datetime": 1548309600000 }, { "open": 38.87, "high": 39.5325, "low": 38.58, "close": 39.44, "volume": 134191572, "datetime": 1548396000000 }, { "open": 38.9475, "high": 39.0825, "low": 38.415, "close": 39.075, "volume": 104768232, "datetime": 1548655200000 }, { "open": 39.0625, "high": 39.5325, "low": 38.5275, "close": 38.67, "volume": 166348956, "datetime": 1548741600000 }, { "open": 40.8125, "high": 41.5375, "low": 40.0575, "close": 41.3125, "volume": 244439120, "datetime": 1548828000000 }, { "open": 41.5275, "high": 42.25, "low": 41.14, "close": 41.61, "volume": 162958596, "datetime": 1548914400000 }, { "open": 41.74, "high": 42.245, "low": 41.4825, "close": 41.63, "volume": 130672552, "datetime": 1549000800000 }, { "open": 41.8525, "high": 42.91375, "low": 41.82, "close": 42.8125, "volume": 125982328, "datetime": 1549260000000 }, { "open": 43.215, "high": 43.77, "low": 43.087525, "close": 43.545, "volume": 144406512, "datetime": 1549346400000 }, { "open": 43.6625, "high": 43.8925, "low": 43.213275, "close": 43.56, "volume": 112958364, "datetime": 1549432800000 }, { "open": 43.1, "high": 43.485, "low": 42.585, "close": 42.735, "volume": 126966760, "datetime": 1549519200000 }, { "open": 42.2475, "high": 42.665, "low": 42.105, "close": 42.6025, "volume": 95279864, "datetime": 1549605600000 }, { "open": 42.7625, "high": 42.8025, "low": 42.3125, "close": 42.3575, "volume": 83973700, "datetime": 1549864800000 }, { "open": 42.525, "high": 42.75, "low": 42.425, "close": 42.7225, "volume": 89134092, "datetime": 1549951200000 }, { "open": 42.8475, "high": 43.12, "low": 42.48, "close": 42.545, "volume": 89960932, "datetime": 1550037600000 }, { "open": 42.4275, "high": 42.815375, "low": 42.345, "close": 42.7, "volume": 87342988, "datetime": 1550124000000 }, { "open": 42.8125, "high": 42.925, "low": 42.4375, "close": 42.605, "volume": 98507256, "datetime": 1550210400000 }, { "open": 42.4275, "high": 42.86, "low": 42.3725, "close": 42.7325, "volume": 75891304, "datetime": 1550556000000 }, { "open": 42.7975, "high": 43.33, "low": 42.7475, "close": 43.0075, "volume": 104457448, "datetime": 1550642400000 }, { "open": 42.95, "high": 43.0925, "low": 42.575, "close": 42.765, "volume": 68998680, "datetime": 1550728800000 }, { "open": 42.895, "high": 43.25, "low": 42.845, "close": 43.2425, "volume": 75652616, "datetime": 1550815200000 }, { "open": 43.54, "high": 43.9675, "low": 43.4875, "close": 43.5575, "volume": 87493432, "datetime": 1551074400000 }, { "open": 43.4275, "high": 43.825, "low": 43.2933, "close": 43.5825, "volume": 68280844, "datetime": 1551160800000 }, { "open": 43.3025, "high": 43.75, "low": 43.1825, "close": 43.7175, "volume": 111341556, "datetime": 1551247200000 }, { "open": 43.58, "high": 43.7275, "low": 43.23, "close": 43.2875, "volume": 112861664, "datetime": 1551333600000 }, { "open": 43.57, "high": 43.7875, "low": 43.2225, "close": 43.7425, "volume": 103544668, "datetime": 1551420000000 }, { "open": 43.9225, "high": 44.4375, "low": 43.4925, "close": 43.9625, "volume": 109744812, "datetime": 1551679200000 }, { "open": 43.985, "high": 44.0, "low": 43.635, "close": 43.8825, "volume": 78949676, "datetime": 1551765600000 }, { "open": 43.6675, "high": 43.8725, "low": 43.485, "close": 43.63, "volume": 83241536, "datetime": 1551852000000 }, { "open": 43.4675, "high": 43.61, "low": 43.005, "close": 43.125, "volume": 99185496, "datetime": 1551938400000 }, { "open": 42.58, "high": 43.2675, "low": 42.375, "close": 43.2275, "volume": 95997432, "datetime": 1552024800000 }, { "open": 43.8725, "high": 44.78, "low": 43.8375, "close": 44.725, "volume": 128044136, "datetime": 1552280400000 }, { "open": 45.0, "high": 45.6675, "low": 44.8425, "close": 45.2275, "volume": 129870336, "datetime": 1552366800000 }, { "open": 45.5625, "high": 45.825, "low": 45.23, "close": 45.4275, "volume": 124130096, "datetime": 1552453200000 }, { "open": 45.975, "high": 46.025, "low": 45.64, "close": 45.9325, "volume": 94318032, "datetime": 1552539600000 }, { "open": 46.2125, "high": 46.8325, "low": 45.935, "close": 46.53, "volume": 156171648, "datetime": 1552626000000 }, { "open": 46.45, "high": 47.0975, "low": 46.4475, "close": 47.005, "volume": 104879328, "datetime": 1552885200000 }, { "open": 47.0875, "high": 47.2475, "low": 46.48, "close": 46.6325, "volume": 126585476, "datetime": 1552971600000 }, { "open": 46.5575, "high": 47.3725, "low": 46.1825, "close": 47.04, "volume": 124140924, "datetime": 1553058000000 }, { "open": 47.505, "high": 49.0825, "low": 47.4525, "close": 48.7725, "volume": 204136948, "datetime": 1553144400000 }, { "open": 48.835, "high": 49.4225, "low": 47.695, "close": 47.7625, "volume": 169546952, "datetime": 1553230800000 }, { "open": 47.8775, "high": 47.995, "low": 46.65, "close": 47.185, "volume": 175381172, "datetime": 1553490000000 }, { "open": 47.916, "high": 48.22, "low": 46.145, "close": 46.6975, "volume": 199202152, "datetime": 1553576400000 }, { "open": 47.1875, "high": 47.44, "low": 46.6375, "close": 47.1175, "volume": 119393708, "datetime": 1553662800000 }, { "open": 47.2375, "high": 47.38975, "low": 46.8825, "close": 47.18, "volume": 83121452, "datetime": 1553749200000 }, { "open": 47.4575, "high": 47.52, "low": 47.135, "close": 47.4875, "volume": 94255844, "datetime": 1553835600000 }, { "open": 47.91, "high": 47.92, "low": 47.095, "close": 47.81, "volume": 111447856, "datetime": 1554094800000 }, { "open": 47.7725, "high": 48.615, "low": 47.7625, "close": 48.505, "volume": 91062928, "datetime": 1554181200000 }, { "open": 48.3125, "high": 49.125, "low": 48.2875, "close": 48.8375, "volume": 93087320, "datetime": 1554267600000 }, { "open": 48.6975, "high": 49.0925, "low": 48.285, "close": 48.9225, "volume": 76457100, "datetime": 1554354000000 }, { "open": 49.1125, "high": 49.275, "low": 48.9825, "close": 49.25, "volume": 74106576, "datetime": 1554440400000 }, { "open": 49.105, "high": 50.0575, "low": 49.085, "close": 50.025, "volume": 103526788, "datetime": 1554699600000 }, { "open": 50.08, "high": 50.7125, "low": 49.8075, "close": 49.875, "volume": 143072948, "datetime": 1554786000000 }, { "open": 49.67, "high": 50.185, "low": 49.545, "close": 50.155, "volume": 86781152, "datetime": 1554872400000 }, { "open": 50.2125, "high": 50.25, "low": 49.610775, "close": 49.7375, "volume": 83603232, "datetime": 1554958800000 }, { "open": 49.8, "high": 50.035, "low": 49.0525, "close": 49.7175, "volume": 111042672, "datetime": 1555045200000 }, { "open": 49.645, "high": 49.9625, "low": 49.5025, "close": 49.8075, "volume": 70146584, "datetime": 1555304400000 }, { "open": 49.865, "high": 50.3425, "low": 49.64, "close": 49.8125, "volume": 102785540, "datetime": 1555390800000 }, { "open": 49.885, "high": 50.845, "low": 49.6525, "close": 50.7825, "volume": 115627120, "datetime": 1555477200000 }, { "open": 50.78, "high": 51.0375, "low": 50.63, "close": 50.965, "volume": 96783064, "datetime": 1555563600000 }, { "open": 50.7075, "high": 51.235, "low": 50.585, "close": 51.1325, "volume": 77758180, "datetime": 1555909200000 }, { "open": 51.1075, "high": 51.9375, "low": 50.975, "close": 51.87, "volume": 93291964, "datetime": 1555995600000 }, { "open": 51.84, "high": 52.12, "low": 51.7625, "close": 51.79, "volume": 70162436, "datetime": 1556082000000 }, { "open": 51.7075, "high": 51.94, "low": 51.28, "close": 51.32, "volume": 74172824, "datetime": 1556168400000 }, { "open": 51.225, "high": 51.25, "low": 50.53, "close": 51.075, "volume": 74596408, "datetime": 1556254800000 }, { "open": 51.1, "high": 51.4925, "low": 50.965, "close": 51.1525, "volume": 88818864, "datetime": 1556514000000 }, { "open": 50.765, "high": 50.85, "low": 49.7775, "close": 50.1675, "volume": 186139692, "datetime": 1556600400000 }, { "open": 52.47, "high": 53.8275, "low": 52.3075, "close": 52.63, "volume": 259309312, "datetime": 1556686800000 }, { "open": 52.46, "high": 53.1625, "low": 52.0325, "close": 52.2875, "volume": 127985296, "datetime": 1556773200000 }, { "open": 52.7225, "high": 52.96, "low": 52.5575, "close": 52.9375, "volume": 83569512, "datetime": 1556859600000 }, { "open": 51.0725, "high": 52.21, "low": 50.875, "close": 52.12, "volume": 129772452, "datetime": 1557118800000 }, { "open": 51.47, "high": 51.854375, "low": 50.20625, "close": 50.715, "volume": 155054792, "datetime": 1557205200000 }, { "open": 50.475, "high": 51.335, "low": 50.4375, "close": 50.725, "volume": 105358016, "datetime": 1557291600000 }, { "open": 50.1, "high": 50.42, "low": 49.165, "close": 50.18, "volume": 139634428, "datetime": 1557378000000 }, { "open": 49.35475, "high": 49.7125, "low": 48.1925, "close": 49.295, "volume": 164834848, "datetime": 1557464400000 }, { "open": 46.9275, "high": 47.37, "low": 45.7125, "close": 46.43, "volume": 229722492, "datetime": 1557723600000 }, { "open": 46.6025, "high": 47.425, "low": 46.3525, "close": 47.165, "volume": 146118708, "datetime": 1557810000000 }, { "open": 46.5675, "high": 47.9375, "low": 46.505, "close": 47.73, "volume": 106178872, "datetime": 1557896400000 }, { "open": 47.4775, "high": 48.117225, "low": 47.21, "close": 47.52, "volume": 132125456, "datetime": 1557982800000 }, { "open": 46.7325, "high": 47.725, "low": 46.69, "close": 47.25, "volume": 131516360, "datetime": 1558069200000 }, { "open": 45.88, "high": 46.08725, "low": 45.070975, "close": 45.7725, "volume": 154449160, "datetime": 1558328400000 }, { "open": 46.305, "high": 47.0, "low": 46.175, "close": 46.65, "volume": 113459392, "datetime": 1558414800000 }, { "open": 46.165, "high": 46.4275, "low": 45.6375, "close": 45.695, "volume": 118994224, "datetime": 1558501200000 }, { "open": 44.95, "high": 45.135, "low": 44.4525, "close": 44.915, "volume": 146118944, "datetime": 1558587600000 }, { "open": 45.05, "high": 45.535, "low": 44.655, "close": 44.7425, "volume": 94858744, "datetime": 1558674000000 }, { "open": 44.73, "high": 45.1475, "low": 44.4775, "close": 44.5575, "volume": 111792640, "datetime": 1559019600000 }, { "open": 44.105, "high": 44.8375, "low": 44.0, "close": 44.345, "volume": 113924660, "datetime": 1559106000000 }, { "open": 44.4875, "high": 44.8075, "low": 44.1675, "close": 44.575, "volume": 84873648, "datetime": 1559192400000 }, { "open": 44.0575, "high": 44.4975, "low": 43.7475, "close": 43.7675, "volume": 108174336, "datetime": 1559278800000 }, { "open": 43.9, "high": 44.48, "low": 42.5675, "close": 43.325, "volume": 161584276, "datetime": 1559538000000 }, { "open": 43.86, "high": 44.9575, "low": 43.63, "close": 44.91, "volume": 123871844, "datetime": 1559624400000 }, { "open": 46.07, "high": 46.2475, "low": 45.285, "close": 45.635, "volume": 119093708, "datetime": 1559710800000 }, { "open": 45.77, "high": 46.3675, "low": 45.537225, "close": 46.305, "volume": 90105244, "datetime": 1559797200000 }, { "open": 46.6275, "high": 47.98, "low": 46.4425, "close": 47.5375, "volume": 122737572, "datetime": 1559883600000 }, { "open": 47.9525, "high": 48.8425, "low": 47.905, "close": 48.145, "volume": 104883404, "datetime": 1560142800000 }, { "open": 48.715, "high": 49.0, "low": 48.4, "close": 48.7025, "volume": 107731528, "datetime": 1560229200000 }, { "open": 48.4875, "high": 48.9925, "low": 48.34625, "close": 48.5475, "volume": 73012756, "datetime": 1560315600000 }, { "open": 48.675, "high": 49.1975, "low": 48.4, "close": 48.5375, "volume": 86698500, "datetime": 1560402000000 }, { "open": 47.88625, "high": 48.396575, "low": 47.575, "close": 48.185, "volume": 75045896, "datetime": 1560488400000 }, { "open": 48.225, "high": 48.74, "low": 48.0425, "close": 48.4725, "volume": 58676576, "datetime": 1560747600000 }, { "open": 49.0125, "high": 50.0725, "low": 48.8025, "close": 49.6125, "volume": 106204016, "datetime": 1560834000000 }, { "open": 49.92, "high": 49.97, "low": 49.3275, "close": 49.4675, "volume": 84496940, "datetime": 1560920400000 }, { "open": 50.0925, "high": 50.1525, "low": 49.5075, "close": 49.865, "volume": 86055952, "datetime": 1561006800000 }, { "open": 49.7, "high": 50.2125, "low": 49.5375, "close": 49.695, "volume": 191202356, "datetime": 1561093200000 }, { "open": 49.635, "high": 50.04, "low": 49.5425, "close": 49.645, "volume": 72881684, "datetime": 1561352400000 }, { "open": 49.6075, "high": 49.815, "low": 48.8225, "close": 48.8925, "volume": 84281336, "datetime": 1561438800000 }, { "open": 49.4425, "high": 50.2475, "low": 49.3375, "close": 49.95, "volume": 104270048, "datetime": 1561525200000 }, { "open": 50.0725, "high": 50.3925, "low": 49.8925, "close": 49.935, "volume": 83598868, "datetime": 1561611600000 }, { "open": 49.67, "high": 49.87375, "low": 49.2625, "close": 49.48, "volume": 124442568, "datetime": 1561698000000 }, { "open": 50.7925, "high": 51.1225, "low": 50.1625, "close": 50.3875, "volume": 109266956, "datetime": 1561957200000 }, { "open": 50.3525, "high": 50.783075, "low": 50.34, "close": 50.6825, "volume": 67740868, "datetime": 1562043600000 }, { "open": 50.82, "high": 51.11, "low": 50.672525, "close": 51.1025, "volume": 45448180, "datetime": 1562130000000 }, { "open": 50.8375, "high": 51.27, "low": 50.725, "close": 51.0575, "volume": 69062072, "datetime": 1562302800000 }, { "open": 50.2025, "high": 50.35, "low": 49.6025, "close": 50.005, "volume": 101354512, "datetime": 1562562000000 }, { "open": 49.8, "high": 50.3775, "low": 49.7025, "close": 50.31, "volume": 82312060, "datetime": 1562648400000 }, { "open": 50.4625, "high": 50.9325, "low": 50.39, "close": 50.8075, "volume": 71588552, "datetime": 1562734800000 }, { "open": 50.8275, "high": 51.0975, "low": 50.4275, "close": 50.4375, "volume": 80767368, "datetime": 1562821200000 }, { "open": 50.6125, "high": 51.0, "low": 50.55, "close": 50.825, "volume": 70380848, "datetime": 1562907600000 }, { "open": 51.0225, "high": 51.4675, "low": 51.0, "close": 51.3025, "volume": 67789680, "datetime": 1563166800000 }, { "open": 51.1475, "high": 51.5275, "low": 50.875, "close": 51.125, "volume": 67467264, "datetime": 1563253200000 }, { "open": 51.0125, "high": 51.272875, "low": 50.8175, "close": 50.8375, "volume": 56429800, "datetime": 1563339600000 }, { "open": 51.0, "high": 51.47, "low": 50.925, "close": 51.415, "volume": 74328644, "datetime": 1563426000000 }, { "open": 51.4475, "high": 51.625, "low": 50.59, "close": 50.6475, "volume": 83717228, "datetime": 1563512400000 }, { "open": 50.9125, "high": 51.8075, "low": 50.9025, "close": 51.805, "volume": 89111728, "datetime": 1563771600000 }, { "open": 52.115, "high": 52.2275, "low": 51.8225, "close": 52.21, "volume": 73420840, "datetime": 1563858000000 }, { "open": 51.9175, "high": 52.2875, "low": 51.7925, "close": 52.1675, "volume": 59966268, "datetime": 1563944400000 }, { "open": 52.2225, "high": 52.31, "low": 51.6825, "close": 51.755, "volume": 55638248, "datetime": 1564030800000 }, { "open": 51.87, "high": 52.4325, "low": 51.785, "close": 51.935, "volume": 70475496, "datetime": 1564117200000 }, { "open": 52.115, "high": 52.66, "low": 52.11, "close": 52.42, "volume": 86693556, "datetime": 1564376400000 }, { "open": 52.19, "high": 52.54, "low": 51.8275, "close": 52.195, "volume": 135742872, "datetime": 1564462800000 }, { "open": 54.105, "high": 55.3425, "low": 52.825, "close": 53.26, "volume": 277125444, "datetime": 1564549200000 }, { "open": 53.475, "high": 54.5075, "low": 51.685875, "close": 52.1075, "volume": 216071688, "datetime": 1564635600000 }, { "open": 51.3825, "high": 51.6075, "low": 50.4075, "close": 51.005, "volume": 163448488, "datetime": 1564722000000 }, { "open": 49.4975, "high": 49.66225, "low": 48.145, "close": 48.335, "volume": 209571876, "datetime": 1564981200000 }, { "open": 49.0775, "high": 49.51675, "low": 48.51, "close": 49.25, "volume": 143299148, "datetime": 1565067600000 }, { "open": 48.8525, "high": 49.89, "low": 48.455, "close": 49.76, "volume": 133457600, "datetime": 1565154000000 }, { "open": 50.05, "high": 50.8825, "low": 49.8475, "close": 50.8575, "volume": 108038092, "datetime": 1565240400000 }, { "open": 50.325, "high": 50.69, "low": 49.8225, "close": 50.2475, "volume": 98478984, "datetime": 1565326800000 }, { "open": 49.905, "high": 50.5129, "low": 49.7875, "close": 50.12, "volume": 89927556, "datetime": 1565586000000 }, { "open": 50.255, "high": 53.035, "low": 50.2075, "close": 52.2425, "volume": 190159144, "datetime": 1565672400000 }, { "open": 50.79, "high": 51.61, "low": 50.646725, "close": 50.6875, "volume": 146189772, "datetime": 1565758800000 }, { "open": 50.865, "high": 51.285, "low": 49.9175, "close": 50.435, "volume": 111533452, "datetime": 1565845200000 }, { "open": 51.07, "high": 51.79, "low": 50.96, "close": 51.625, "volume": 115254496, "datetime": 1565931600000 }, { "open": 52.655, "high": 53.182675, "low": 52.50625, "close": 52.5875, "volume": 97727660, "datetime": 1566190800000 }, { "open": 52.72, "high": 53.3375, "low": 52.58, "close": 52.59, "volume": 107678116, "datetime": 1566277200000 }, { "open": 53.2475, "high": 53.4125, "low": 52.9008, "close": 53.16, "volume": 86258988, "datetime": 1566363600000 }, { "open": 53.2975, "high": 53.60875, "low": 52.6875, "close": 53.115, "volume": 89071276, "datetime": 1566450000000 }, { "open": 52.3575, "high": 53.01275, "low": 50.25, "close": 50.66, "volume": 187531372, "datetime": 1566536400000 }, { "open": 51.465, "high": 51.7975, "low": 51.264325, "close": 51.6225, "volume": 104264520, "datetime": 1566795600000 }, { "open": 51.965, "high": 52.1375, "low": 50.8825, "close": 51.04, "volume": 103589376, "datetime": 1566882000000 }, { "open": 51.025, "high": 51.43, "low": 50.83, "close": 51.3825, "volume": 63830528, "datetime": 1566968400000 }, { "open": 52.125, "high": 52.33, "low": 51.66375, "close": 52.2525, "volume": 84030608, "datetime": 1567054800000 }, { "open": 52.54, "high": 52.6125, "low": 51.8, "close": 52.185, "volume": 84650244, "datetime": 1567141200000 }, { "open": 51.6075, "high": 51.745, "low": 51.055, "close": 51.425, "volume": 80238296, "datetime": 1567486800000 }, { "open": 52.0975, "high": 52.37, "low": 51.83, "close": 52.2975, "volume": 76867280, "datetime": 1567573200000 }, { "open": 53.0, "high": 53.4925, "low": 52.8775, "close": 53.32, "volume": 95787936, "datetime": 1567659600000 }, { "open": 53.5125, "high": 53.605, "low": 53.1275, "close": 53.315, "volume": 77449176, "datetime": 1567746000000 }, { "open": 53.71, "high": 54.11, "low": 52.7675, "close": 53.5425, "volume": 109237604, "datetime": 1568005200000 }, { "open": 53.465, "high": 54.195, "low": 52.9275, "close": 54.175, "volume": 127111724, "datetime": 1568091600000 }, { "open": 54.5175, "high": 55.9275, "low": 54.4325, "close": 55.8975, "volume": 177158584, "datetime": 1568178000000 }, { "open": 56.2, "high": 56.605, "low": 55.715, "close": 55.77125, "volume": 128906676, "datetime": 1568264400000 }, { "open": 55.0, "high": 55.1975, "low": 54.255, "close": 54.6875, "volume": 159053184, "datetime": 1568350800000 }, { "open": 54.4325, "high": 55.0325, "low": 54.39, "close": 54.975, "volume": 84632564, "datetime": 1568610000000 }, { "open": 54.99, "high": 55.205, "low": 54.78, "close": 55.175, "volume": 73545872, "datetime": 1568696400000 }, { "open": 55.265, "high": 55.7125, "low": 54.86, "close": 55.6925, "volume": 102572372, "datetime": 1568782800000 }, { "open": 55.5025, "high": 55.94, "low": 55.0925, "close": 55.24, "volume": 88751504, "datetime": 1568869200000 }, { "open": 55.345, "high": 55.64, "low": 54.36825, "close": 54.4325, "volume": 231908376, "datetime": 1568955600000 }, { "open": 54.7375, "high": 54.96, "low": 54.4125, "close": 54.68, "volume": 77678592, "datetime": 1569214800000 }, { "open": 55.2575, "high": 55.6225, "low": 54.2975, "close": 54.42, "volume": 125737468, "datetime": 1569301200000 }, { "open": 54.6375, "high": 55.375, "low": 54.28505, "close": 55.2575, "volume": 89924024, "datetime": 1569387600000 }, { "open": 55.0, "high": 55.235, "low": 54.7075, "close": 54.9725, "volume": 76353248, "datetime": 1569474000000 }, { "open": 55.135, "high": 55.24, "low": 54.32035, "close": 54.705, "volume": 101445140, "datetime": 1569560400000 }, { "open": 55.225, "high": 56.145, "low": 55.1975, "close": 55.9925, "volume": 105274332, "datetime": 1569819600000 }, { "open": 56.2675, "high": 57.055, "low": 56.05, "close": 56.1475, "volume": 144748652, "datetime": 1569906000000 }, { "open": 55.765, "high": 55.895, "low": 54.4825, "close": 54.74, "volume": 143069028, "datetime": 1569992400000 }, { "open": 54.6075, "high": 55.24, "low": 53.783, "close": 55.205, "volume": 121410744, "datetime": 1570078800000 }, { "open": 56.41, "high": 56.8725, "low": 55.9725, "close": 56.7525, "volume": 139022212, "datetime": 1570165200000 }, { "open": 56.5675, "high": 57.4825, "low": 56.46, "close": 56.765, "volume": 123557076, "datetime": 1570424400000 }, { "open": 56.455, "high": 57.015, "low": 56.0825, "close": 56.1, "volume": 117130800, "datetime": 1570510800000 }, { "open": 56.7575, "high": 56.9475, "low": 56.41, "close": 56.7575, "volume": 76117696, "datetime": 1570597200000 }, { "open": 56.9825, "high": 57.61, "low": 56.825, "close": 57.5225, "volume": 115851936, "datetime": 1570683600000 }, { "open": 58.2375, "high": 59.41, "low": 58.076875, "close": 59.0525, "volume": 167960840, "datetime": 1570770000000 }, { "open": 58.725, "high": 59.53355, "low": 58.667525, "close": 58.9675, "volume": 97653936, "datetime": 1571029200000 }, { "open": 59.0975, "high": 59.4125, "low": 58.72, "close": 58.83, "volume": 92161932, "datetime": 1571115600000 }, { "open": 58.3425, "high": 58.81, "low": 58.3, "close": 58.5925, "volume": 77146776, "datetime": 1571202000000 }, { "open": 58.7725, "high": 59.0375, "low": 58.38, "close": 58.82, "volume": 69091588, "datetime": 1571288400000 }, { "open": 58.6475, "high": 59.395, "low": 58.5725, "close": 59.1025, "volume": 97508664, "datetime": 1571374800000 }, { "open": 59.38, "high": 60.2475, "low": 59.33, "close": 60.1275, "volume": 89469932, "datetime": 1571634000000 }, { "open": 60.29, "high": 60.55, "low": 59.90545, "close": 59.99, "volume": 90736004, "datetime": 1571720400000 }, { "open": 60.525, "high": 60.81, "low": 60.305, "close": 60.795, "volume": 79730180, "datetime": 1571806800000 }, { "open": 61.1275, "high": 61.2, "low": 60.45125, "close": 60.895, "volume": 71665020, "datetime": 1571893200000 }, { "open": 60.79, "high": 61.6825, "low": 60.72, "close": 61.645, "volume": 73477184, "datetime": 1571979600000 }, { "open": 61.855, "high": 62.3125, "low": 61.68, "close": 62.2625, "volume": 96572964, "datetime": 1572238800000 }, { "open": 62.2425, "high": 62.4375, "low": 60.6425, "close": 60.8225, "volume": 142839468, "datetime": 1572325200000 }, { "open": 61.19, "high": 61.325, "low": 60.3025, "close": 60.815, "volume": 124522088, "datetime": 1572411600000 }, { "open": 61.81, "high": 62.2925, "low": 59.315, "close": 62.19, "volume": 139162080, "datetime": 1572498000000 }, { "open": 62.385, "high": 63.9825, "low": 62.29, "close": 63.955, "volume": 151125336, "datetime": 1572584400000 }, { "open": 64.3325, "high": 64.46125, "low": 63.845, "close": 64.375, "volume": 103271808, "datetime": 1572847200000 }, { "open": 64.2625, "high": 64.5475, "low": 64.08, "close": 64.2825, "volume": 79897708, "datetime": 1572933600000 }, { "open": 64.1925, "high": 64.3725, "low": 63.84125, "close": 64.31, "volume": 75864496, "datetime": 1573020000000 }, { "open": 64.685, "high": 65.0875, "low": 64.5275, "close": 64.8575, "volume": 94940332, "datetime": 1573106400000 }, { "open": 64.6725, "high": 65.11, "low": 64.2125, "close": 65.035, "volume": 70081980, "datetime": 1573192800000 }, { "open": 64.575, "high": 65.6175, "low": 64.57, "close": 65.55, "volume": 82029836, "datetime": 1573452000000 }, { "open": 65.3875, "high": 65.6975, "low": 65.23, "close": 65.49, "volume": 87388904, "datetime": 1573538400000 }, { "open": 65.2825, "high": 66.195, "low": 65.2675, "close": 66.1175, "volume": 103270372, "datetime": 1573624800000 }, { "open": 65.9375, "high": 66.22, "low": 65.525, "close": 65.66, "volume": 89582224, "datetime": 1573711200000 }, { "open": 65.92, "high": 66.445, "low": 65.7525, "close": 66.44, "volume": 100374664, "datetime": 1573797600000 }, { "open": 66.45, "high": 66.8575, "low": 66.0575, "close": 66.775, "volume": 86803588, "datetime": 1574056800000 }, { "open": 66.975, "high": 67.0, "low": 66.34815, "close": 66.5725, "volume": 76278388, "datetime": 1574143200000 }, { "open": 66.385, "high": 66.52075, "low": 65.1, "close": 65.7975, "volume": 106439676, "datetime": 1574229600000 }, { "open": 65.9225, "high": 66.00125, "low": 65.295, "close": 65.5025, "volume": 121395112, "datetime": 1574316000000 }, { "open": 65.6475, "high": 65.795, "low": 65.21, "close": 65.445, "volume": 65325052, "datetime": 1574402400000 }, { "open": 65.6775, "high": 66.61, "low": 65.63, "close": 66.5925, "volume": 84118068, "datetime": 1574661600000 }, { "open": 66.735, "high": 66.79, "low": 65.625, "close": 66.0725, "volume": 105339528, "datetime": 1574748000000 }, { "open": 66.395, "high": 66.995, "low": 66.3275, "close": 66.96, "volume": 65544488, "datetime": 1574834400000 }, { "open": 66.65, "high": 67.0, "low": 66.475, "close": 66.8125, "volume": 46617452, "datetime": 1575007200000 }, { "open": 66.8175, "high": 67.0625, "low": 65.8625, "close": 66.04, "volume": 94774200, "datetime": 1575266400000 }, { "open": 64.5775, "high": 64.8825, "low": 64.0725, "close": 64.8625, "volume": 117509072, "datetime": 1575352800000 }, { "open": 65.2675, "high": 65.8275, "low": 65.17, "close": 65.435, "volume": 67241552, "datetime": 1575439200000 }, { "open": 65.9475, "high": 66.4725, "low": 65.6825, "close": 66.395, "volume": 74645372, "datetime": 1575525600000 }, { "open": 66.87, "high": 67.75, "low": 66.825, "close": 67.6775, "volume": 106189972, "datetime": 1575612000000 }, { "open": 67.5, "high": 67.7, "low": 66.2275, "close": 66.73, "volume": 128730580, "datetime": 1575871200000 }, { "open": 67.15, "high": 67.5175, "low": 66.465, "close": 67.12, "volume": 90529532, "datetime": 1575957600000 }, { "open": 67.2025, "high": 67.775, "low": 67.125, "close": 67.6925, "volume": 78893564, "datetime": 1576044000000 }, { "open": 66.945, "high": 68.139975, "low": 66.83025, "close": 67.865, "volume": 137748168, "datetime": 1576130400000 }, { "open": 67.865, "high": 68.825, "low": 67.7325, "close": 68.7875, "volume": 133731224, "datetime": 1576216800000 }, { "open": 69.25, "high": 70.1975, "low": 69.245, "close": 69.965, "volume": 128324420, "datetime": 1576476000000 }, { "open": 69.8925, "high": 70.4425, "low": 69.7, "close": 70.1025, "volume": 114303192, "datetime": 1576562400000 }, { "open": 69.95, "high": 70.475, "low": 69.78, "close": 69.935, "volume": 116098748, "datetime": 1576648800000 }, { "open": 69.875, "high": 70.295, "low": 69.7375, "close": 70.005, "volume": 98507788, "datetime": 1576735200000 }, { "open": 70.5575, "high": 70.6625, "low": 69.64, "close": 69.86, "volume": 276130972, "datetime": 1576821600000 }, { "open": 70.1325, "high": 71.0625, "low": 70.093375, "close": 71.0, "volume": 98711532, "datetime": 1577080800000 }, { "open": 71.1725, "high": 71.2225, "low": 70.729925, "close": 71.0675, "volume": 48478856, "datetime": 1577167200000 }, { "open": 71.205, "high": 72.495, "low": 71.175, "close": 72.4775, "volume": 93336016, "datetime": 1577340000000 }, { "open": 72.78, "high": 73.4925, "low": 72.03, "close": 72.45, "volume": 146371744, "datetime": 1577426400000 }, { "open": 72.365, "high": 73.1725, "low": 71.305, "close": 72.88, "volume": 144238456, "datetime": 1577685600000 }, { "open": 72.4825, "high": 73.42, "low": 72.38, "close": 73.4125, "volume": 100990500, "datetime": 1577772000000 }, { "open": 74.06, "high": 75.15, "low": 73.7975, "close": 75.0875, "volume": 135647456, "datetime": 1577944800000 }, { "open": 74.2875, "high": 75.145, "low": 74.125, "close": 74.3575, "volume": 146535512, "datetime": 1578031200000 }, { "open": 73.4475, "high": 74.99, "low": 73.1875, "close": 74.95, "volume": 118578576, "datetime": 1578290400000 }, { "open": 74.96, "high": 75.225, "low": 74.37, "close": 74.5975, "volume": 111510620, "datetime": 1578376800000 }, { "open": 74.29, "high": 76.109975, "low": 74.289, "close": 75.7975, "volume": 132363784, "datetime": 1578463200000 }, { "open": 76.80875, "high": 77.6075, "low": 76.55, "close": 77.4075, "volume": 170486168, "datetime": 1578549600000 }, { "open": 77.65, "high": 78.1675, "low": 77.0625, "close": 77.5825, "volume": 140869088, "datetime": 1578636000000 }, { "open": 77.91, "high": 79.2675, "low": 77.7875, "close": 79.24, "volume": 122086888, "datetime": 1578895200000 }, { "open": 79.175, "high": 79.3925, "low": 78.0425, "close": 78.17, "volume": 162613828, "datetime": 1578981600000 }, { "open": 77.9625, "high": 78.875, "low": 77.3875, "close": 77.835, "volume": 121923528, "datetime": 1579068000000 }, { "open": 78.3975, "high": 78.925, "low": 78.0225, "close": 78.81, "volume": 108829016, "datetime": 1579154400000 }, { "open": 79.0675, "high": 79.685, "low": 78.75, "close": 79.6825, "volume": 137816468, "datetime": 1579240800000 }, { "open": 79.2975, "high": 79.755, "low": 79.0, "close": 79.1425, "volume": 110843256, "datetime": 1579586400000 }, { "open": 79.645, "high": 79.9975, "low": 79.3275, "close": 79.425, "volume": 101832460, "datetime": 1579672800000 }, { "open": 79.48, "high": 79.89, "low": 78.9125, "close": 79.8075, "volume": 104471972, "datetime": 1579759200000 }, { "open": 80.0625, "high": 80.8325, "low": 79.3797, "close": 79.5775, "volume": 146537520, "datetime": 1579845600000 }, { "open": 77.515, "high": 77.9425, "low": 76.22, "close": 77.2375, "volume": 161940020, "datetime": 1580104800000 }, { "open": 78.15, "high": 79.6, "low": 78.0475, "close": 79.4225, "volume": 162233944, "datetime": 1580191200000 }, { "open": 81.1125, "high": 81.9625, "low": 80.345, "close": 81.085, "volume": 216599712, "datetime": 1580277600000 }, { "open": 80.135875, "high": 81.0225, "low": 79.6875, "close": 80.9675, "volume": 126743232, "datetime": 1580364000000 }, { "open": 80.2325, "high": 80.67, "low": 77.0725, "close": 77.3775, "volume": 199588384, "datetime": 1580450400000 }, { "open": 76.075, "high": 78.3725, "low": 75.555, "close": 77.165, "volume": 173985604, "datetime": 1580709600000 }, { "open": 78.8275, "high": 79.91, "low": 78.408625, "close": 79.7125, "volume": 136616536, "datetime": 1580796000000 }, { "open": 80.88, "high": 81.19, "low": 79.7375, "close": 80.3625, "volume": 118826872, "datetime": 1580882400000 }, { "open": 80.6425, "high": 81.305, "low": 80.0662, "close": 81.3025, "volume": 105425540, "datetime": 1580968800000 }, { "open": 80.5925, "high": 80.85, "low": 79.5, "close": 80.0075, "volume": 117684048, "datetime": 1581055200000 }, { "open": 78.545, "high": 80.3875, "low": 78.4625, "close": 80.3875, "volume": 109348860, "datetime": 1581314400000 }, { "open": 80.9, "high": 80.975, "low": 79.6775, "close": 79.9025, "volume": 94323120, "datetime": 1581400800000 }, { "open": 80.3675, "high": 81.805, "low": 80.3675, "close": 81.8, "volume": 113730292, "datetime": 1581487200000 }, { "open": 81.0475, "high": 81.555, "low": 80.8375, "close": 81.2175, "volume": 94747568, "datetime": 1581573600000 }, { "open": 81.185, "high": 81.495, "low": 80.7125, "close": 81.2375, "volume": 80113788, "datetime": 1581660000000 }, { "open": 78.84, "high": 79.9375, "low": 78.6525, "close": 79.75, "volume": 152762180, "datetime": 1582005600000 }, { "open": 80.0, "high": 81.1425, "low": 80.0, "close": 80.905, "volume": 93983964, "datetime": 1582092000000 }, { "open": 80.6575, "high": 81.1625, "low": 79.5525, "close": 80.075, "volume": 100565956, "datetime": 1582178400000 }, { "open": 79.655, "high": 80.1125, "low": 77.625, "close": 78.2625, "volume": 129705660, "datetime": 1582264800000 }, { "open": 74.315, "high": 76.045, "low": 72.3075, "close": 74.545, "volume": 222195312, "datetime": 1582524000000 }, { "open": 75.2375, "high": 75.6325, "low": 71.5325, "close": 72.02, "volume": 230673456, "datetime": 1582610400000 }, { "open": 71.6325, "high": 74.47, "low": 71.625, "close": 73.1625, "volume": 198713724, "datetime": 1582696800000 }, { "open": 70.275, "high": 71.5, "low": 68.24, "close": 68.38, "volume": 320605524, "datetime": 1582783200000 }, { "open": 64.315, "high": 69.6025, "low": 64.0925, "close": 68.34, "volume": 426884920, "datetime": 1582869600000 }, { "open": 70.57, "high": 75.36, "low": 69.43, "close": 74.7025, "volume": 341397356, "datetime": 1583128800000 }, { "open": 75.9175, "high": 76.0, "low": 71.45, "close": 72.33, "volume": 319475408, "datetime": 1583215200000 }, { "open": 74.11, "high": 75.85, "low": 73.2825, "close": 75.685, "volume": 219178272, "datetime": 1583301600000 }, { "open": 73.88, "high": 74.8875, "low": 72.8525, "close": 73.23, "volume": 187572876, "datetime": 1583388000000 }, { "open": 70.5, "high": 72.705, "low": 70.3075, "close": 72.2575, "volume": 226176984, "datetime": 1583474400000 }, { "open": 65.9375, "high": 69.5225, "low": 65.75, "close": 66.5425, "volume": 286744832, "datetime": 1583730000000 }, { "open": 69.285, "high": 71.61, "low": 67.3425, "close": 71.335, "volume": 285290080, "datetime": 1583816400000 }, { "open": 69.3475, "high": 70.305, "low": 67.965, "close": 68.8575, "volume": 256379880, "datetime": 1583902800000 }, { "open": 63.985, "high": 67.5, "low": 62.0, "close": 62.0575, "volume": 418474068, "datetime": 1583989200000 }, { "open": 66.2225, "high": 69.98, "low": 63.2375, "close": 69.4925, "volume": 370732128, "datetime": 1584075600000 }, { "open": 60.4875, "high": 64.77, "low": 60.0, "close": 60.5525, "volume": 322423460, "datetime": 1584334800000 }, { "open": 61.8775, "high": 64.4025, "low": 59.6, "close": 63.215, "volume": 324055860, "datetime": 1584421200000 }, { "open": 59.9425, "high": 62.5, "low": 59.28, "close": 61.6675, "volume": 300233624, "datetime": 1584507600000 }, { "open": 61.84625, "high": 63.21, "low": 60.6525, "close": 61.195, "volume": 271857020, "datetime": 1584594000000 }, { "open": 61.795, "high": 62.9575, "low": 57.0, "close": 57.31, "volume": 401693384, "datetime": 1584680400000 }, { "open": 57.02, "high": 57.124925, "low": 53.1525, "close": 56.0925, "volume": 336752832, "datetime": 1584939600000 }, { "open": 59.09, "high": 61.9225, "low": 58.575, "close": 61.72, "volume": 287531092, "datetime": 1585026000000 }, { "open": 62.6875, "high": 64.5625, "low": 61.075, "close": 61.38, "volume": 303602040, "datetime": 1585112400000 }, { "open": 61.63, "high": 64.67, "low": 61.59, "close": 64.61, "volume": 252560676, "datetime": 1585198800000 }, { "open": 63.1875, "high": 63.9675, "low": 61.7625, "close": 61.935, "volume": 204216612, "datetime": 1585285200000 }, { "open": 62.685, "high": 63.88, "low": 62.35, "close": 63.7025, "volume": 167976440, "datetime": 1585544400000 }, { "open": 63.9, "high": 65.6225, "low": 63.0, "close": 63.5725, "volume": 197002004, "datetime": 1585630800000 }, { "open": 61.625, "high": 62.18, "low": 59.7825, "close": 60.2275, "volume": 176218552, "datetime": 1585717200000 }, { "open": 60.085, "high": 61.2875, "low": 59.225, "close": 61.2325, "volume": 165933972, "datetime": 1585803600000 }, { "open": 60.7, "high": 61.425, "low": 59.743525, "close": 60.3525, "volume": 129880068, "datetime": 1585890000000 }, { "open": 62.725, "high": 65.7775, "low": 62.345, "close": 65.6175, "volume": 201820284, "datetime": 1586149200000 }, { "open": 67.7, "high": 67.925, "low": 64.75, "close": 64.8575, "volume": 202887324, "datetime": 1586235600000 }, { "open": 65.685, "high": 66.8425, "low": 65.3075, "close": 66.5175, "volume": 168895284, "datetime": 1586322000000 }, { "open": 67.175, "high": 67.5175, "low": 66.175, "close": 66.9975, "volume": 162116492, "datetime": 1586408400000 }, { "open": 67.0775, "high": 68.425, "low": 66.4575, "close": 68.3125, "volume": 131022924, "datetime": 1586754000000 }, { "open": 70.0, "high": 72.0625, "low": 69.5125, "close": 71.7625, "volume": 194994688, "datetime": 1586840400000 }, { "open": 70.6, "high": 71.5825, "low": 70.1575, "close": 71.1075, "volume": 131154564, "datetime": 1586926800000 }, { "open": 71.845, "high": 72.049375, "low": 70.58755, "close": 71.6725, "volume": 157125160, "datetime": 1587013200000 }, { "open": 71.1725, "high": 71.73625, "low": 69.215, "close": 70.7, "volume": 215249912, "datetime": 1587099600000 }, { "open": 69.4875, "high": 70.42, "low": 69.2125, "close": 69.2325, "volume": 130015000, "datetime": 1587358800000 }, { "open": 69.07, "high": 69.3125, "low": 66.3575, "close": 67.0925, "volume": 180991572, "datetime": 1587445200000 }, { "open": 68.4025, "high": 69.475, "low": 68.05, "close": 69.025, "volume": 117057368, "datetime": 1587531600000 }, { "open": 68.9675, "high": 70.4375, "low": 68.7175, "close": 68.7575, "volume": 124814328, "datetime": 1587618000000 }, { "open": 69.3, "high": 70.7525, "low": 69.25, "close": 70.7425, "volume": 126508732, "datetime": 1587704400000 }, { "open": 70.45, "high": 71.135, "low": 69.9875, "close": 70.7925, "volume": 117087572, "datetime": 1587963600000 }, { "open": 71.27, "high": 71.4575, "low": 69.55, "close": 69.645, "volume": 112004748, "datetime": 1588050000000 }, { "open": 71.1825, "high": 72.4175, "low": 70.9725, "close": 71.9325, "volume": 137280816, "datetime": 1588136400000 }, { "open": 72.49, "high": 73.6325, "low": 72.0875, "close": 73.45, "volume": 183063872, "datetime": 1588222800000 }, { "open": 71.5625, "high": 74.75, "low": 71.4625, "close": 72.2675, "volume": 240616700, "datetime": 1588309200000 }, { "open": 72.2925, "high": 73.4225, "low": 71.5793, "close": 73.29, "volume": 133567944, "datetime": 1588568400000 }, { "open": 73.765, "high": 75.25, "low": 73.615, "close": 74.39, "volume": 147751180, "datetime": 1588654800000 }, { "open": 75.115, "high": 75.81, "low": 74.7175, "close": 75.1575, "volume": 142333752, "datetime": 1588741200000 }, { "open": 75.805, "high": 76.2925, "low": 75.4925, "close": 75.935, "volume": 115215056, "datetime": 1588827600000 }, { "open": 76.41, "high": 77.5875, "low": 76.0725, "close": 77.5325, "volume": 134047940, "datetime": 1588914000000 }, { "open": 77.025, "high": 79.2625, "low": 76.81, "close": 78.7525, "volume": 145946244, "datetime": 1589173200000 }, { "open": 79.4575, "high": 79.922, "low": 77.7275, "close": 77.8525, "volume": 162301052, "datetime": 1589259600000 }, { "open": 78.0375, "high": 78.9875, "low": 75.8025, "close": 76.9125, "volume": 200622556, "datetime": 1589346000000 }, { "open": 76.1275, "high": 77.4475, "low": 75.3825, "close": 77.385, "volume": 158929076, "datetime": 1589432400000 }, { "open": 75.0875, "high": 76.975, "low": 75.0525, "close": 76.9275, "volume": 166348376, "datetime": 1589518800000 }, { "open": 78.2925, "high": 79.125, "low": 77.581025, "close": 78.74, "volume": 135372500, "datetime": 1589778000000 }, { "open": 78.7575, "high": 79.63, "low": 78.2525, "close": 78.285, "volume": 101729540, "datetime": 1589864400000 }, { "open": 79.17, "high": 79.88, "low": 79.05, "close": 79.8075, "volume": 111504860, "datetime": 1589950800000 }, { "open": 79.665, "high": 80.2225, "low": 78.9675, "close": 79.2125, "volume": 102688844, "datetime": 1590037200000 }, { "open": 78.9425, "high": 79.8075, "low": 78.8375, "close": 79.7225, "volume": 81803016, "datetime": 1590123600000 }, { "open": 80.875, "high": 81.06, "low": 79.125, "close": 79.1825, "volume": 125521816, "datetime": 1590469200000 }, { "open": 79.035, "high": 79.6775, "low": 78.2725, "close": 79.5275, "volume": 112945096, "datetime": 1590555600000 }, { "open": 79.1925, "high": 80.86, "low": 78.9075, "close": 79.5625, "volume": 133796412, "datetime": 1590642000000 }, { "open": 79.8125, "high": 80.2875, "low": 79.1175, "close": 79.485, "volume": 153598128, "datetime": 1590728400000 }, { "open": 79.4375, "high": 80.5875, "low": 79.3025, "close": 80.4625, "volume": 81018612, "datetime": 1590987600000 }, { "open": 80.18625, "high": 80.86, "low": 79.7325, "close": 80.835, "volume": 87642816, "datetime": 1591074000000 }, { "open": 81.165, "high": 81.55, "low": 80.575, "close": 81.28, "volume": 104491216, "datetime": 1591160400000 }, { "open": 81.0975, "high": 81.405, "low": 80.195, "close": 80.58, "volume": 87560364, "datetime": 1591246800000 }, { "open": 80.8375, "high": 82.9375, "low": 80.8075, "close": 82.875, "volume": 137250200, "datetime": 1591333200000 }, { "open": 82.5625, "high": 83.4, "low": 81.83, "close": 83.365, "volume": 95654536, "datetime": 1591592400000 }, { "open": 83.035, "high": 86.4025, "low": 83.0025, "close": 85.9975, "volume": 147712364, "datetime": 1591678800000 }, { "open": 86.975, "high": 88.6925, "low": 86.5225, "close": 88.21, "volume": 166651752, "datetime": 1591765200000 }, { "open": 87.3275, "high": 87.765, "low": 83.87, "close": 83.975, "volume": 201662452, "datetime": 1591851600000 }, { "open": 86.18, "high": 86.95, "low": 83.555825, "close": 84.7, "volume": 200146052, "datetime": 1591938000000 }, { "open": 83.3125, "high": 86.42, "low": 83.145, "close": 85.7475, "volume": 138808920, "datetime": 1592197200000 }, { "open": 87.865, "high": 88.3, "low": 86.18, "close": 88.02, "volume": 165428728, "datetime": 1592283600000 }, { "open": 88.7875, "high": 88.85, "low": 87.7725, "close": 87.8975, "volume": 114406504, "datetime": 1592370000000 }, { "open": 87.8525, "high": 88.3625, "low": 87.305, "close": 87.9325, "volume": 96820384, "datetime": 1592456400000 }, { "open": 88.65875, "high": 89.14, "low": 86.2875, "close": 87.43, "volume": 264475808, "datetime": 1592542800000 }, { "open": 87.835, "high": 89.865, "low": 87.7875, "close": 89.7175, "volume": 135445264, "datetime": 1592802000000 }, { "open": 91.0, "high": 93.095, "low": 90.567525, "close": 91.6325, "volume": 212155476, "datetime": 1592888400000 }, { "open": 91.25, "high": 92.1975, "low": 89.63, "close": 90.015, "volume": 192623396, "datetime": 1592974800000 }, { "open": 90.175, "high": 91.25, "low": 89.3925, "close": 91.21, "volume": 137522512, "datetime": 1593061200000 }, { "open": 91.1025, "high": 91.33, "low": 88.255, "close": 88.4075, "volume": 205256844, "datetime": 1593147600000 }, { "open": 88.3125, "high": 90.5434, "low": 87.82, "close": 90.445, "volume": 130646076, "datetime": 1593406800000 }, { "open": 90.02, "high": 91.495, "low": 90.0, "close": 91.2, "volume": 140223284, "datetime": 1593493200000 }, { "open": 91.28, "high": 91.84, "low": 90.9775, "close": 91.0275, "volume": 110737236, "datetime": 1593579600000 }, { "open": 91.9625, "high": 92.6175, "low": 90.91, "close": 91.0275, "volume": 114041468, "datetime": 1593666000000 }, { "open": 92.5, "high": 93.945, "low": 92.4675, "close": 93.4625, "volume": 118655652, "datetime": 1594011600000 }, { "open": 93.8525, "high": 94.655, "low": 93.0575, "close": 93.1725, "volume": 112424456, "datetime": 1594098000000 }, { "open": 94.18, "high": 95.375, "low": 94.09, "close": 95.3425, "volume": 117091880, "datetime": 1594184400000 }, { "open": 96.2625, "high": 96.3175, "low": 94.6725, "close": 95.6825, "volume": 125642608, "datetime": 1594270800000 }, { "open": 95.335, "high": 95.98, "low": 94.705175, "close": 95.92, "volume": 90257320, "datetime": 1594357200000 }, { "open": 97.265, "high": 99.955, "low": 95.2575, "close": 95.4775, "volume": 191649140, "datetime": 1594616400000 }, { "open": 94.84, "high": 97.255, "low": 93.8775, "close": 97.0575, "volume": 170989364, "datetime": 1594702800000 }, { "open": 98.99, "high": 99.2475, "low": 96.49, "close": 97.725, "volume": 153197932, "datetime": 1594789200000 }, { "open": 96.5625, "high": 97.405, "low": 95.905, "close": 96.5225, "volume": 110577672, "datetime": 1594875600000 }, { "open": 96.9875, "high": 97.1475, "low": 95.84, "close": 96.3275, "volume": 92186900, "datetime": 1594962000000 }, { "open": 96.41625, "high": 98.5, "low": 96.0625, "close": 98.3575, "volume": 90317908, "datetime": 1595221200000 }, { "open": 99.1725, "high": 99.25, "low": 96.7425, "close": 97.0, "volume": 103645836, "datetime": 1595307600000 }, { "open": 96.6925, "high": 97.975, "low": 96.6025, "close": 97.2725, "volume": 89001652, "datetime": 1595394000000 }, { "open": 96.998375, "high": 97.0775, "low": 92.00975, "close": 92.845, "volume": 197004432, "datetime": 1595480400000 }, { "open": 90.9875, "high": 92.97, "low": 89.145, "close": 92.615, "volume": 185438864, "datetime": 1595566800000 }, { "open": 93.71, "high": 94.905, "low": 93.48, "close": 94.81, "volume": 121214192, "datetime": 1595826000000 }, { "open": 94.3675, "high": 94.54965, "low": 93.2475, "close": 93.2525, "volume": 103625500, "datetime": 1595912400000 }, { "open": 93.75, "high": 95.23, "low": 93.7125, "close": 95.04, "volume": 90329256, "datetime": 1595998800000 }, { "open": 94.1875, "high": 96.2975, "low": 93.7675, "close": 96.19, "volume": 158130020, "datetime": 1596085200000 }, { "open": 102.88375, "high": 106.415, "low": 100.825, "close": 106.26, "volume": 374295468, "datetime": 1596171600000 }, { "open": 108.2, "high": 111.636425, "low": 107.8925, "close": 108.9375, "volume": 308151388, "datetime": 1596430800000 }, { "open": 109.1325, "high": 110.79, "low": 108.3875, "close": 109.665, "volume": 172792368, "datetime": 1596517200000 }, { "open": 109.3775, "high": 110.3925, "low": 108.8975, "close": 110.0625, "volume": 121991952, "datetime": 1596603600000 }, { "open": 110.405, "high": 114.4125, "low": 109.7975, "close": 113.9025, "volume": 202428900, "datetime": 1596690000000 }, { "open": 113.205, "high": 113.675, "low": 110.2925, "close": 111.1125, "volume": 198045612, "datetime": 1596776400000 }, { "open": 112.6, "high": 113.775, "low": 110.0, "close": 112.7275, "volume": 212403424, "datetime": 1597035600000 }, { "open": 111.96875, "high": 112.4825, "low": 109.106675, "close": 109.375, "volume": 187902376, "datetime": 1597122000000 }, { "open": 110.4975, "high": 113.275, "low": 110.2975, "close": 113.01, "volume": 165944820, "datetime": 1597208400000 }, { "open": 114.43, "high": 116.0425, "low": 113.9275, "close": 115.01, "volume": 210082064, "datetime": 1597294800000 }, { "open": 114.82875, "high": 115.0, "low": 113.045, "close": 114.9075, "volume": 165565208, "datetime": 1597381200000 }, { "open": 116.0625, "high": 116.0875, "low": 113.962525, "close": 114.6075, "volume": 119561444, "datetime": 1597640400000 }, { "open": 114.3525, "high": 116.0, "low": 114.0075, "close": 115.5625, "volume": 105633540, "datetime": 1597726800000 }, { "open": 115.98325, "high": 117.1625, "low": 115.61, "close": 115.7075, "volume": 145538008, "datetime": 1597813200000 }, { "open": 115.75, "high": 118.392, "low": 115.733375, "close": 118.275, "volume": 126907188, "datetime": 1597899600000 }, { "open": 119.2625, "high": 124.868, "low": 119.25, "close": 124.37, "volume": 338054640, "datetime": 1597986000000 }, { "open": 128.6975, "high": 128.785, "low": 123.93625, "close": 125.8575, "volume": 345937768, "datetime": 1598245200000 }, { "open": 124.6975, "high": 125.1793, "low": 123.0525, "close": 124.825, "volume": 211495788, "datetime": 1598331600000 }, { "open": 126.179125, "high": 126.9925, "low": 125.0825, "close": 126.5225, "volume": 163022268, "datetime": 1598418000000 }, { "open": 127.1425, "high": 127.485, "low": 123.8325, "close": 125.01, "volume": 155552384, "datetime": 1598504400000 }, { "open": 126.0125, "high": 126.4425, "low": 124.5775, "close": 124.8075, "volume": 187629916, "datetime": 1598590800000 }, { "open": 127.58, "high": 131.0, "low": 126.0, "close": 129.04, "volume": 225702690, "datetime": 1598850000000 }, { "open": 132.76, "high": 134.8, "low": 130.53, "close": 134.18, "volume": 152470140, "datetime": 1598936400000 }, { "open": 137.59, "high": 137.98, "low": 127.0, "close": 131.4, "volume": 200118990, "datetime": 1599022800000 }, { "open": 126.91, "high": 128.84, "low": 120.5, "close": 120.88, "volume": 257599640, "datetime": 1599109200000 }, { "open": 120.07, "high": 123.7, "low": 110.89, "close": 120.96, "volume": 332607160, "datetime": 1599195600000 }, { "open": 113.95, "high": 118.99, "low": 112.68, "close": 112.82, "volume": 231366560, "datetime": 1599541200000 }, { "open": 117.26, "high": 119.14, "low": 115.26, "close": 117.32, "volume": 176940460, "datetime": 1599627600000 }, { "open": 120.36, "high": 120.5, "low": 112.5, "close": 113.49, "volume": 182274390, "datetime": 1599714000000 }, { "open": 114.57, "high": 115.23, "low": 110.0, "close": 112.0, "volume": 180860330, "datetime": 1599800400000 }, { "open": 114.72, "high": 115.93, "low": 112.8, "close": 115.355, "volume": 140150090, "datetime": 1600059600000 }, { "open": 118.33, "high": 118.829, "low": 113.61, "close": 115.54, "volume": 184642040, "datetime": 1600146000000 }, { "open": 115.23, "high": 116.0, "low": 112.04, "close": 112.13, "volume": 155026680, "datetime": 1600232400000 }, { "open": 109.72, "high": 112.2, "low": 108.71, "close": 110.34, "volume": 178010970, "datetime": 1600318800000 }, { "open": 110.4, "high": 110.88, "low": 106.09, "close": 106.84, "volume": 287104880, "datetime": 1600405200000 }, { "open": 104.54, "high": 110.19, "low": 103.1, "close": 110.08, "volume": 195713820, "datetime": 1600664400000 }, { "open": 112.68, "high": 112.86, "low": 109.16, "close": 111.81, "volume": 183055370, "datetime": 1600750800000 }, { "open": 111.62, "high": 112.11, "low": 106.77, "close": 107.12, "volume": 150718670, "datetime": 1600837200000 }, { "open": 105.17, "high": 110.25, "low": 105.0, "close": 108.22, "volume": 167743350, "datetime": 1600923600000 }, { "open": 108.43, "high": 112.44, "low": 107.67, "close": 112.28, "volume": 149981440, "datetime": 1601010000000 }, { "open": 115.01, "high": 115.32, "low": 112.78, "close": 114.96, "volume": 137672400, "datetime": 1601269200000 }, { "open": 114.55, "high": 115.31, "low": 113.57, "close": 114.09, "volume": 100060526, "datetime": 1601355600000 }, { "open": 113.79, "high": 117.26, "low": 113.62, "close": 115.81, "volume": 142675180, "datetime": 1601442000000 }, { "open": 117.64, "high": 117.72, "low": 115.83, "close": 116.79, "volume": 116120440, "datetime": 1601528400000 }, { "open": 112.89, "high": 115.37, "low": 112.22, "close": 113.02, "volume": 144711990, "datetime": 1601614800000 }, { "open": 113.91, "high": 116.65, "low": 113.55, "close": 116.5, "volume": 106243839, "datetime": 1601874000000 }, { "open": 115.7, "high": 116.12, "low": 112.25, "close": 113.16, "volume": 161498210, "datetime": 1601960400000 }, { "open": 114.62, "high": 115.55, "low": 114.13, "close": 115.08, "volume": 96848985, "datetime": 1602046800000 }, { "open": 116.25, "high": 116.4, "low": 114.5901, "close": 114.97, "volume": 83477153, "datetime": 1602133200000 }, { "open": 115.28, "high": 117.0, "low": 114.92, "close": 116.97, "volume": 100506865, "datetime": 1602219600000 }, { "open": 120.06, "high": 125.18, "low": 119.2845, "close": 124.4, "volume": 240226770, "datetime": 1602478800000 }, { "open": 125.27, "high": 125.39, "low": 119.65, "close": 121.1, "volume": 262330450, "datetime": 1602565200000 }, { "open": 121.0, "high": 123.03, "low": 119.62, "close": 121.19, "volume": 151062310, "datetime": 1602651600000 }, { "open": 118.72, "high": 121.2, "low": 118.15, "close": 120.71, "volume": 112559219, "datetime": 1602738000000 }, { "open": 121.28, "high": 121.548, "low": 118.81, "close": 119.02, "volume": 115393808, "datetime": 1602824400000 }, { "open": 119.96, "high": 120.419, "low": 115.66, "close": 115.98, "volume": 120639337, "datetime": 1603083600000 }, { "open": 116.2, "high": 118.98, "low": 115.63, "close": 117.51, "volume": 124423728, "datetime": 1603170000000 }, { "open": 116.67, "high": 118.705, "low": 116.45, "close": 116.87, "volume": 89945980, "datetime": 1603256400000 }, { "open": 117.45, "high": 118.04, "low": 114.59, "close": 115.75, "volume": 101987954, "datetime": 1603342800000 }, { "open": 116.39, "high": 116.55, "low": 114.28, "close": 115.04, "volume": 82572645, "datetime": 1603429200000 }, { "open": 114.01, "high": 116.55, "low": 112.88, "close": 115.05, "volume": 111850657, "datetime": 1603688400000 }, { "open": 115.49, "high": 117.28, "low": 114.5399, "close": 116.6, "volume": 92276772, "datetime": 1603774800000 }, { "open": 115.05, "high": 115.43, "low": 111.1, "close": 111.2, "volume": 143937820, "datetime": 1603861200000 }, { "open": 112.37, "high": 116.93, "low": 112.2, "close": 115.32, "volume": 146129170, "datetime": 1603947600000 }, { "open": 111.06, "high": 111.99, "low": 107.72, "close": 108.86, "volume": 190573480, "datetime": 1604034000000 }, { "open": 109.11, "high": 110.68, "low": 107.32, "close": 108.77, "volume": 122866899, "datetime": 1604296800000 }, { "open": 109.66, "high": 111.49, "low": 108.73, "close": 110.44, "volume": 107624448, "datetime": 1604383200000 }, { "open": 114.14, "high": 115.59, "low": 112.35, "close": 114.95, "volume": 138235480, "datetime": 1604469600000 }, { "open": 117.95, "high": 119.62, "low": 116.8686, "close": 119.03, "volume": 126387074, "datetime": 1604556000000 }, { "open": 118.32, "high": 119.2, "low": 116.13, "close": 118.69, "volume": 114457922, "datetime": 1604642400000 }, { "open": 120.5, "high": 121.99, "low": 116.05, "close": 116.32, "volume": 154515320, "datetime": 1604901600000 }, { "open": 115.55, "high": 117.59, "low": 114.13, "close": 115.97, "volume": 138023390, "datetime": 1604988000000 }, { "open": 117.19, "high": 119.63, "low": 116.44, "close": 119.49, "volume": 112294954, "datetime": 1605074400000 }, { "open": 119.62, "high": 120.53, "low": 118.57, "close": 119.21, "volume": 103350674, "datetime": 1605160800000 }, { "open": 119.44, "high": 119.6717, "low": 117.87, "close": 119.26, "volume": 81688586, "datetime": 1605247200000 }, { "open": 118.92, "high": 120.99, "low": 118.146, "close": 120.3, "volume": 91183018, "datetime": 1605506400000 }, { "open": 119.55, "high": 120.6741, "low": 118.96, "close": 119.39, "volume": 74270973, "datetime": 1605592800000 }, { "open": 118.61, "high": 119.82, "low": 118.0, "close": 118.03, "volume": 76322111, "datetime": 1605679200000 }, { "open": 117.59, "high": 119.06, "low": 116.81, "close": 118.64, "volume": 74112972, "datetime": 1605765600000 }, { "open": 118.64, "high": 118.77, "low": 117.29, "close": 117.34, "volume": 73604287, "datetime": 1605852000000 }, { "open": 117.18, "high": 117.6202, "low": 113.75, "close": 113.85, "volume": 127959318, "datetime": 1606111200000 }, { "open": 113.91, "high": 115.85, "low": 112.59, "close": 115.17, "volume": 113874218, "datetime": 1606197600000 }, { "open": 115.55, "high": 116.75, "low": 115.17, "close": 116.03, "volume": 76499234, "datetime": 1606284000000 }, { "open": 116.57, "high": 117.49, "low": 116.22, "close": 116.59, "volume": 46691331, "datetime": 1606456800000 }, { "open": 116.97, "high": 120.97, "low": 116.81, "close": 119.05, "volume": 169410180, "datetime": 1606716000000 }, { "open": 121.01, "high": 123.4693, "low": 120.01, "close": 122.72, "volume": 128166803, "datetime": 1606802400000 }, { "open": 122.02, "high": 123.37, "low": 120.89, "close": 123.08, "volume": 89004195, "datetime": 1606888800000 }, { "open": 123.52, "high": 123.78, "low": 122.21, "close": 122.94, "volume": 78967630, "datetime": 1606975200000 }, { "open": 122.6, "high": 122.8608, "low": 121.52, "close": 122.25, "volume": 78260421, "datetime": 1607061600000 }, { "open": 122.31, "high": 124.57, "low": 122.25, "close": 123.75, "volume": 86711990, "datetime": 1607320800000 }, { "open": 124.37, "high": 124.98, "low": 123.09, "close": 124.38, "volume": 82225512, "datetime": 1607407200000 }, { "open": 124.53, "high": 125.95, "low": 121.0, "close": 121.78, "volume": 115089193, "datetime": 1607493600000 }, { "open": 120.5, "high": 123.87, "low": 120.15, "close": 123.24, "volume": 81312170, "datetime": 1607580000000 }, { "open": 122.43, "high": 122.76, "low": 120.55, "close": 122.41, "volume": 86939786, "datetime": 1607666400000 }, { "open": 122.6, "high": 123.35, "low": 121.54, "close": 121.78, "volume": 79075988, "datetime": 1607925600000 }, { "open": 124.34, "high": 127.9, "low": 124.13, "close": 127.88, "volume": 157572260, "datetime": 1608012000000 }, { "open": 127.41, "high": 128.37, "low": 126.56, "close": 127.81, "volume": 98208591, "datetime": 1608098400000 }, { "open": 128.9, "high": 129.58, "low": 128.045, "close": 128.7, "volume": 94359811, "datetime": 1608184800000 }, { "open": 128.96, "high": 129.1, "low": 126.12, "close": 126.655, "volume": 192541500, "datetime": 1608271200000 }, { "open": 125.02, "high": 128.31, "low": 123.449, "close": 128.23, "volume": 121251553, "datetime": 1608530400000 }, { "open": 131.61, "high": 134.405, "low": 129.65, "close": 131.88, "volume": 169351830, "datetime": 1608616800000 }, { "open": 132.16, "high": 132.43, "low": 130.78, "close": 130.96, "volume": 88223692, "datetime": 1608703200000 }, { "open": 131.32, "high": 133.46, "low": 131.1, "close": 131.97, "volume": 54930064, "datetime": 1608789600000 }, { "open": 133.99, "high": 137.34, "low": 133.51, "close": 136.69, "volume": 124486237, "datetime": 1609135200000 }, { "open": 138.05, "high": 138.789, "low": 134.3409, "close": 134.87, "volume": 121047324, "datetime": 1609221600000 }, { "open": 135.58, "high": 135.99, "low": 133.4, "close": 133.72, "volume": 96452124, "datetime": 1609308000000 }, { "open": 134.08, "high": 134.74, "low": 131.72, "close": 132.69, "volume": 99116586, "datetime": 1609394400000 }, { "open": 133.52, "high": 133.6116, "low": 126.76, "close": 129.41, "volume": 143301890, "datetime": 1609740000000 }, { "open": 128.89, "high": 131.74, "low": 128.43, "close": 131.01, "volume": 97664898, "datetime": 1609826400000 }, { "open": 127.72, "high": 131.0499, "low": 126.382, "close": 126.6, "volume": 155087970, "datetime": 1609912800000 }, { "open": 128.36, "high": 131.63, "low": 127.86, "close": 130.92, "volume": 109578157, "datetime": 1609999200000 }, { "open": 132.43, "high": 132.63, "low": 130.23, "close": 132.05, "volume": 105158245, "datetime": 1610085600000 }, { "open": 129.19, "high": 130.17, "low": 128.5, "close": 128.98, "volume": 100620880, "datetime": 1610344800000 }, { "open": 128.5, "high": 129.69, "low": 126.86, "close": 128.8, "volume": 91951145, "datetime": 1610431200000 }, { "open": 128.76, "high": 131.45, "low": 128.49, "close": 130.89, "volume": 88636831, "datetime": 1610517600000 }, { "open": 130.8, "high": 131.0, "low": 128.76, "close": 128.91, "volume": 90221755, "datetime": 1610604000000 }, { "open": 128.78, "high": 130.2242, "low": 127.0, "close": 127.14, "volume": 111598531, "datetime": 1610690400000 }, { "open": 127.78, "high": 128.71, "low": 126.938, "close": 127.83, "volume": 90757329, "datetime": 1611036000000 }, { "open": 128.66, "high": 132.49, "low": 128.55, "close": 132.03, "volume": 104319489, "datetime": 1611122400000 }, { "open": 133.8, "high": 139.67, "low": 133.59, "close": 136.87, "volume": 120529544, "datetime": 1611208800000 }, { "open": 136.28, "high": 139.85, "low": 135.02, "close": 139.07, "volume": 114459360, "datetime": 1611295200000 }, { "open": 143.07, "high": 145.09, "low": 136.54, "close": 142.92, "volume": 157611710, "datetime": 1611554400000 }, { "open": 143.6, "high": 144.3, "low": 141.37, "close": 143.16, "volume": 98390555, "datetime": 1611640800000 }, { "open": 143.43, "high": 144.3, "low": 140.41, "close": 142.06, "volume": 140843760, "datetime": 1611727200000 }, { "open": 139.52, "high": 141.99, "low": 136.7, "close": 137.09, "volume": 142621130, "datetime": 1611813600000 }, { "open": 135.83, "high": 136.74, "low": 130.21, "close": 131.96, "volume": 177523810, "datetime": 1611900000000 }, { "open": 133.75, "high": 135.38, "low": 130.93, "close": 134.14, "volume": 106239823, "datetime": 1612159200000 }, { "open": 135.73, "high": 136.31, "low": 134.61, "close": 134.99, "volume": 83305367, "datetime": 1612245600000 }, { "open": 135.76, "high": 135.77, "low": 133.61, "close": 133.94, "volume": 89880937, "datetime": 1612332000000 }, { "open": 136.3, "high": 137.4, "low": 134.59, "close": 137.39, "volume": 84183061, "datetime": 1612418400000 }, { "open": 137.35, "high": 137.42, "low": 135.86, "close": 136.76, "volume": 75693830, "datetime": 1612504800000 }, { "open": 136.03, "high": 136.96, "low": 134.92, "close": 136.91, "volume": 71297214, "datetime": 1612764000000 }, { "open": 136.62, "high": 137.877, "low": 135.85, "close": 136.01, "volume": 76774213, "datetime": 1612850400000 }, { "open": 136.48, "high": 136.99, "low": 134.4, "close": 135.39, "volume": 73046563, "datetime": 1612936800000 }, { "open": 135.9, "high": 136.39, "low": 133.77, "close": 135.13, "volume": 64280029, "datetime": 1613023200000 }, { "open": 134.35, "high": 135.53, "low": 133.6921, "close": 135.37, "volume": 60145130, "datetime": 1613109600000 }, { "open": 135.49, "high": 136.01, "low": 132.79, "close": 133.19, "volume": 80576316, "datetime": 1613455200000 }, { "open": 131.25, "high": 132.22, "low": 129.47, "close": 130.84, "volume": 98085249, "datetime": 1613541600000 }, { "open": 129.2, "high": 129.995, "low": 127.41, "close": 129.71, "volume": 96856748, "datetime": 1613628000000 }, { "open": 130.24, "high": 130.71, "low": 128.8, "close": 129.87, "volume": 87668834, "datetime": 1613714400000 }, { "open": 128.01, "high": 129.72, "low": 125.6, "close": 126.0, "volume": 103916419, "datetime": 1613973600000 }, { "open": 123.76, "high": 126.71, "low": 118.39, "close": 125.86, "volume": 158273020, "datetime": 1614060000000 }, { "open": 124.94, "high": 125.56, "low": 122.23, "close": 125.35, "volume": 111039904, "datetime": 1614146400000 }, { "open": 124.68, "high": 126.4585, "low": 120.54, "close": 120.99, "volume": 148199540, "datetime": 1614232800000 }, { "open": 122.59, "high": 124.85, "low": 121.2, "close": 121.26, "volume": 164560390, "datetime": 1614319200000 }, { "open": 123.75, "high": 127.93, "low": 122.79, "close": 127.79, "volume": 116307892, "datetime": 1614578400000 }, { "open": 128.41, "high": 128.72, "low": 125.01, "close": 125.12, "volume": 102260945, "datetime": 1614664800000 }, { "open": 124.81, "high": 125.71, "low": 121.84, "close": 122.06, "volume": 112966340, "datetime": 1614751200000 }, { "open": 121.75, "high": 123.6, "low": 118.62, "close": 120.13, "volume": 178154980, "datetime": 1614837600000 }, { "open": 120.98, "high": 121.935, "low": 117.57, "close": 121.42, "volume": 153766600, "datetime": 1614924000000 }, { "open": 120.93, "high": 121.0, "low": 116.21, "close": 116.36, "volume": 154376610, "datetime": 1615183200000 }, { "open": 119.03, "high": 122.06, "low": 118.79, "close": 121.085, "volume": 129525780, "datetime": 1615269600000 }, { "open": 121.69, "high": 122.17, "low": 119.45, "close": 119.98, "volume": 111943326, "datetime": 1615356000000 }, { "open": 122.54, "high": 123.21, "low": 121.26, "close": 121.96, "volume": 103026514, "datetime": 1615442400000 }, { "open": 120.4, "high": 121.17, "low": 119.16, "close": 121.03, "volume": 88105050, "datetime": 1615528800000 }, { "open": 121.41, "high": 124.0, "low": 120.42, "close": 123.99, "volume": 92590555, "datetime": 1615784400000 }, { "open": 125.7, "high": 127.22, "low": 124.715, "close": 125.57, "volume": 115227936, "datetime": 1615870800000 }, { "open": 124.05, "high": 125.8599, "low": 122.336, "close": 124.76, "volume": 111932636, "datetime": 1615957200000 }, { "open": 122.88, "high": 123.18, "low": 120.32, "close": 120.53, "volume": 121469755, "datetime": 1616043600000 }, { "open": 119.9, "high": 121.43, "low": 119.675, "close": 119.99, "volume": 185549520, "datetime": 1616130000000 }, { "open": 120.33, "high": 123.87, "low": 120.26, "close": 123.39, "volume": 111912284, "datetime": 1616389200000 }, { "open": 123.33, "high": 124.24, "low": 122.14, "close": 122.54, "volume": 95467142, "datetime": 1616475600000 }, { "open": 122.82, "high": 122.9, "low": 120.065, "close": 120.09, "volume": 88530485, "datetime": 1616562000000 }, { "open": 119.54, "high": 121.66, "low": 119.0, "close": 120.59, "volume": 98844681, "datetime": 1616648400000 }, { "open": 120.35, "high": 121.48, "low": 118.92, "close": 121.21, "volume": 94071234, "datetime": 1616734800000 }, { "open": 121.65, "high": 122.58, "low": 120.7299, "close": 121.39, "volume": 80819203, "datetime": 1616994000000 }, { "open": 120.11, "high": 120.4031, "low": 118.86, "close": 119.9, "volume": 85671919, "datetime": 1617080400000 }, { "open": 121.65, "high": 123.52, "low": 121.15, "close": 122.15, "volume": 118323826, "datetime": 1617166800000 }, { "open": 123.66, "high": 124.18, "low": 122.49, "close": 123.0, "volume": 75089134, "datetime": 1617253200000 }, { "open": 123.87, "high": 126.1601, "low": 123.07, "close": 125.9, "volume": 88651175, "datetime": 1617598800000 }, { "open": 126.5, "high": 127.13, "low": 125.65, "close": 126.21, "volume": 80171253, "datetime": 1617685200000 }, { "open": 125.83, "high": 127.92, "low": 125.14, "close": 127.9, "volume": 83466716, "datetime": 1617771600000 }, { "open": 128.95, "high": 130.39, "low": 128.52, "close": 130.36, "volume": 88844591, "datetime": 1617858000000 }, { "open": 129.8, "high": 133.04, "low": 129.47, "close": 132.995, "volume": 106686703, "datetime": 1617944400000 }, { "open": 132.52, "high": 132.85, "low": 130.63, "close": 131.24, "volume": 91419983, "datetime": 1618203600000 }, { "open": 132.44, "high": 134.66, "low": 131.93, "close": 134.43, "volume": 91266545, "datetime": 1618290000000 }, { "open": 134.94, "high": 135.0, "low": 131.655, "close": 132.03, "volume": 87222782, "datetime": 1618376400000 }, { "open": 133.82, "high": 135.0, "low": 133.64, "close": 134.5, "volume": 89347102, "datetime": 1618462800000 }, { "open": 134.3, "high": 134.67, "low": 133.28, "close": 134.16, "volume": 84922386, "datetime": 1618549200000 }, { "open": 133.51, "high": 135.47, "low": 133.34, "close": 134.84, "volume": 94264215, "datetime": 1618808400000 }, { "open": 135.02, "high": 135.53, "low": 131.81, "close": 133.11, "volume": 94812349, "datetime": 1618894800000 }, { "open": 132.36, "high": 133.75, "low": 131.3001, "close": 133.5, "volume": 68847136, "datetime": 1618981200000 }, { "open": 133.04, "high": 134.15, "low": 131.41, "close": 131.94, "volume": 84566456, "datetime": 1619067600000 }, { "open": 132.16, "high": 135.12, "low": 132.16, "close": 134.32, "volume": 78756779, "datetime": 1619154000000 }, { "open": 134.83, "high": 135.06, "low": 133.56, "close": 134.72, "volume": 66905069, "datetime": 1619413200000 }, { "open": 135.01, "high": 135.41, "low": 134.11, "close": 134.39, "volume": 66015804, "datetime": 1619499600000 }, { "open": 134.31, "high": 135.02, "low": 133.08, "close": 133.58, "volume": 107760097, "datetime": 1619586000000 }, { "open": 136.47, "high": 137.07, "low": 132.45, "close": 133.48, "volume": 151100950, "datetime": 1619672400000 }, { "open": 131.78, "high": 133.56, "low": 131.065, "close": 131.46, "volume": 109839466, "datetime": 1619758800000 }, { "open": 132.04, "high": 134.07, "low": 131.83, "close": 132.54, "volume": 75135100, "datetime": 1620018000000 }, { "open": 131.19, "high": 131.4899, "low": 126.7, "close": 127.85, "volume": 137564720, "datetime": 1620104400000 }, { "open": 129.2, "high": 130.45, "low": 127.97, "close": 128.1, "volume": 84000900, "datetime": 1620190800000 }, { "open": 127.89, "high": 129.75, "low": 127.13, "close": 129.74, "volume": 78128334, "datetime": 1620277200000 }, { "open": 130.85, "high": 131.2582, "low": 129.475, "close": 130.21, "volume": 78973273, "datetime": 1620363600000 }, { "open": 129.41, "high": 129.54, "low": 126.81, "close": 126.85, "volume": 88071229, "datetime": 1620622800000 }, { "open": 123.5, "high": 126.27, "low": 122.77, "close": 125.91, "volume": 126142826, "datetime": 1620709200000 }, { "open": 123.4, "high": 124.64, "low": 122.25, "close": 122.77, "volume": 112172282, "datetime": 1620795600000 }, { "open": 124.58, "high": 126.15, "low": 124.26, "close": 124.97, "volume": 105861339, "datetime": 1620882000000 }, { "open": 126.25, "high": 127.89, "low": 125.85, "close": 127.45, "volume": 81917951, "datetime": 1620968400000 }, { "open": 126.82, "high": 126.93, "low": 125.17, "close": 126.27, "volume": 74244624, "datetime": 1621227600000 }, { "open": 126.56, "high": 126.99, "low": 124.78, "close": 124.85, "volume": 63342929, "datetime": 1621314000000 }, { "open": 123.16, "high": 124.915, "low": 122.86, "close": 124.69, "volume": 92611989, "datetime": 1621400400000 }, { "open": 125.23, "high": 127.72, "low": 125.1, "close": 127.31, "volume": 76857123, "datetime": 1621486800000 }, { "open": 127.82, "high": 128.0, "low": 125.21, "close": 125.43, "volume": 79295436, "datetime": 1621573200000 }, { "open": 126.01, "high": 127.94, "low": 125.94, "close": 127.1, "volume": 63092945, "datetime": 1621832400000 }, { "open": 127.82, "high": 128.32, "low": 126.32, "close": 126.9, "volume": 72009482, "datetime": 1621918800000 }, { "open": 126.955, "high": 127.39, "low": 126.42, "close": 126.85, "volume": 56575920, "datetime": 1622005200000 }, { "open": 126.44, "high": 127.64, "low": 125.08, "close": 125.28, "volume": 94625601, "datetime": 1622091600000 }, { "open": 125.57, "high": 125.8, "low": 124.55, "close": 124.61, "volume": 71311109, "datetime": 1622178000000 }, { "open": 125.08, "high": 125.35, "low": 123.94, "close": 124.28, "volume": 67637118, "datetime": 1622523600000 }, { "open": 124.28, "high": 125.24, "low": 124.05, "close": 125.06, "volume": 59278862, "datetime": 1622610000000 }, { "open": 124.68, "high": 124.85, "low": 123.13, "close": 123.54, "volume": 76229170, "datetime": 1622696400000 }, { "open": 124.07, "high": 126.16, "low": 123.85, "close": 125.89, "volume": 75169343, "datetime": 1622782800000 }, { "open": 126.17, "high": 126.32, "low": 124.8321, "close": 125.9, "volume": 71057550, "datetime": 1623042000000 }, { "open": 126.6, "high": 128.46, "low": 126.2101, "close": 126.74, "volume": 74403774, "datetime": 1623128400000 }, { "open": 127.21, "high": 127.75, "low": 126.52, "close": 127.13, "volume": 56877937, "datetime": 1623214800000 }, { "open": 127.02, "high": 128.19, "low": 125.94, "close": 126.11, "volume": 71186421, "datetime": 1623301200000 }, { "open": 126.53, "high": 127.44, "low": 126.1, "close": 127.35, "volume": 53522373, "datetime": 1623387600000 }, { "open": 127.82, "high": 130.54, "low": 127.07, "close": 130.48, "volume": 96906490, "datetime": 1623646800000 }, { "open": 129.94, "high": 130.6, "low": 129.39, "close": 129.64, "volume": 62746332, "datetime": 1623733200000 }, { "open": 130.37, "high": 130.89, "low": 128.461, "close": 130.15, "volume": 91815026, "datetime": 1623819600000 }, { "open": 129.8, "high": 132.55, "low": 129.65, "close": 131.79, "volume": 96721669, "datetime": 1623906000000 }, { "open": 130.71, "high": 131.51, "low": 130.24, "close": 130.46, "volume": 108953309, "datetime": 1623992400000 }, { "open": 130.3, "high": 132.41, "low": 129.21, "close": 132.3, "volume": 79663316, "datetime": 1624251600000 }, { "open": 132.13, "high": 134.08, "low": 131.62, "close": 133.98, "volume": 74783618, "datetime": 1624338000000 }, { "open": 133.77, "high": 134.32, "low": 133.23, "close": 133.7, "volume": 60214200, "datetime": 1624424400000 }, { "open": 134.45, "high": 134.64, "low": 132.93, "close": 133.41, "volume": 68710998, "datetime": 1624510800000 }, { "open": 133.46, "high": 133.89, "low": 132.81, "close": 133.11, "volume": 70783746, "datetime": 1624597200000 }, { "open": 133.41, "high": 135.245, "low": 133.35, "close": 134.78, "volume": 62111303, "datetime": 1624856400000 }, { "open": 134.8, "high": 136.49, "low": 134.35, "close": 136.33, "volume": 64556081, "datetime": 1624942800000 }, { "open": 136.17, "high": 137.41, "low": 135.87, "close": 136.96, "volume": 63261393, "datetime": 1625029200000 }, { "open": 136.6, "high": 137.33, "low": 135.76, "close": 137.27, "volume": 52485781, "datetime": 1625115600000 }, { "open": 137.9, "high": 140.0, "low": 137.745, "close": 139.96, "volume": 78945572, "datetime": 1625202000000 }, { "open": 140.07, "high": 143.15, "low": 140.07, "close": 142.02, "volume": 108181793, "datetime": 1625547600000 }, { "open": 143.535, "high": 144.89, "low": 142.66, "close": 144.57, "volume": 104911589, "datetime": 1625634000000 }, { "open": 141.58, "high": 144.06, "low": 140.665, "close": 143.24, "volume": 105575458, "datetime": 1625720400000 }, { "open": 142.75, "high": 145.65, "low": 142.6522, "close": 145.11, "volume": 99890800, "datetime": 1625806800000 }, { "open": 146.21, "high": 146.32, "low": 144.0, "close": 144.5, "volume": 76299719, "datetime": 1626066000000 }, { "open": 144.03, "high": 147.46, "low": 143.63, "close": 145.64, "volume": 100827099, "datetime": 1626152400000 }, { "open": 148.1, "high": 149.57, "low": 147.68, "close": 149.15, "volume": 127050785, "datetime": 1626238800000 }, { "open": 149.24, "high": 150.0, "low": 147.09, "close": 148.48, "volume": 106820297, "datetime": 1626325200000 }, { "open": 148.46, "high": 149.76, "low": 145.88, "close": 146.39, "volume": 93251426, "datetime": 1626411600000 }, { "open": 143.75, "high": 144.07, "low": 141.67, "close": 142.45, "volume": 121434571, "datetime": 1626670800000 }, { "open": 143.46, "high": 147.0997, "low": 142.96, "close": 146.15, "volume": 96350036, "datetime": 1626757200000 }, { "open": 145.53, "high": 146.13, "low": 144.63, "close": 145.4, "volume": 74993460, "datetime": 1626843600000 }, { "open": 145.935, "high": 148.195, "low": 145.81, "close": 146.8, "volume": 77338156, "datetime": 1626930000000 }, { "open": 147.55, "high": 148.7177, "low": 146.92, "close": 148.56, "volume": 71447416, "datetime": 1627016400000 }, { "open": 148.27, "high": 149.83, "low": 147.7, "close": 148.99, "volume": 72434089, "datetime": 1627275600000 }, { "open": 149.12, "high": 149.21, "low": 145.55, "close": 146.77, "volume": 104818578, "datetime": 1627362000000 }, { "open": 144.81, "high": 146.97, "low": 142.54, "close": 144.98, "volume": 118931191, "datetime": 1627448400000 }, { "open": 144.685, "high": 146.55, "low": 144.58, "close": 145.64, "volume": 56699475, "datetime": 1627534800000 }, { "open": 144.38, "high": 146.33, "low": 144.11, "close": 145.86, "volume": 70440626, "datetime": 1627621200000 }, { "open": 146.36, "high": 146.95, "low": 145.25, "close": 145.52, "volume": 62879961, "datetime": 1627880400000 }, { "open": 145.81, "high": 148.045, "low": 145.18, "close": 147.36, "volume": 64786618, "datetime": 1627966800000 }, { "open": 147.27, "high": 147.79, "low": 146.28, "close": 146.95, "volume": 56368271, "datetime": 1628053200000 }, { "open": 146.98, "high": 147.84, "low": 146.17, "close": 147.06, "volume": 46397674, "datetime": 1628139600000 }, { "open": 146.35, "high": 147.11, "low": 145.63, "close": 146.14, "volume": 54126813, "datetime": 1628226000000 }, { "open": 146.2, "high": 146.7, "low": 145.52, "close": 146.09, "volume": 48908689, "datetime": 1628485200000 }, { "open": 146.44, "high": 147.71, "low": 145.3, "close": 145.6, "volume": 69023081, "datetime": 1628571600000 }, { "open": 146.05, "high": 146.72, "low": 145.53, "close": 145.86, "volume": 48493463, "datetime": 1628658000000 }, { "open": 146.19, "high": 149.05, "low": 145.84, "close": 148.89, "volume": 73779113, "datetime": 1628744400000 }, { "open": 148.97, "high": 149.4444, "low": 148.27, "close": 149.1, "volume": 59375009, "datetime": 1628830800000 }, { "open": 148.535, "high": 151.19, "low": 146.47, "close": 151.12, "volume": 103558782, "datetime": 1629090000000 }, { "open": 150.23, "high": 151.68, "low": 149.09, "close": 150.19, "volume": 92229735, "datetime": 1629176400000 }, { "open": 149.8, "high": 150.72, "low": 146.15, "close": 146.36, "volume": 86325990, "datetime": 1629262800000 }, { "open": 145.03, "high": 148.0, "low": 144.5, "close": 146.7, "volume": 86960310, "datetime": 1629349200000 }, { "open": 147.44, "high": 148.5, "low": 146.78, "close": 148.19, "volume": 60549630, "datetime": 1629435600000 }, { "open": 148.31, "high": 150.19, "low": 147.89, "close": 149.71, "volume": 60131810, "datetime": 1629694800000 }, { "open": 149.45, "high": 150.86, "low": 149.15, "close": 149.62, "volume": 48606428, "datetime": 1629781200000 }, { "open": 149.81, "high": 150.32, "low": 147.8, "close": 148.36, "volume": 58991297, "datetime": 1629867600000 }, { "open": 148.35, "high": 149.12, "low": 147.51, "close": 147.54, "volume": 48597195, "datetime": 1629954000000 }, { "open": 147.48, "high": 148.75, "low": 146.83, "close": 148.6, "volume": 55802388, "datetime": 1630040400000 }, { "open": 149.0, "high": 153.49, "low": 148.61, "close": 153.12, "volume": 90956723, "datetime": 1630299600000 }, { "open": 152.66, "high": 152.8, "low": 151.29, "close": 151.83, "volume": 86453117, "datetime": 1630386000000 }, { "open": 152.83, "high": 154.98, "low": 152.34, "close": 152.51, "volume": 80313711, "datetime": 1630472400000 }, { "open": 153.87, "high": 154.72, "low": 152.4, "close": 153.65, "volume": 71171317, "datetime": 1630558800000 }, { "open": 153.76, "high": 154.63, "low": 153.09, "close": 154.3, "volume": 57866066, "datetime": 1630645200000 }, { "open": 154.97, "high": 157.26, "low": 154.39, "close": 156.69, "volume": 82278261, "datetime": 1630990800000 }, { "open": 156.98, "high": 157.04, "low": 153.975, "close": 155.11, "volume": 74420207, "datetime": 1631077200000 }, { "open": 155.49, "high": 156.11, "low": 153.95, "close": 154.07, "volume": 57305730, "datetime": 1631163600000 }, { "open": 155.0, "high": 155.48, "low": 148.7, "close": 148.97, "volume": 140893240, "datetime": 1631250000000 }, { "open": 150.63, "high": 151.42, "low": 148.75, "close": 149.55, "volume": 102404329, "datetime": 1631509200000 }, { "open": 150.35, "high": 151.07, "low": 146.91, "close": 148.12, "volume": 109296295, "datetime": 1631595600000 }, { "open": 148.56, "high": 149.44, "low": 146.37, "close": 149.03, "volume": 83281315, "datetime": 1631682000000 }, { "open": 148.44, "high": 148.97, "low": 147.221, "close": 148.79, "volume": 68034149, "datetime": 1631768400000 }, { "open": 148.82, "high": 148.82, "low": 145.76, "close": 146.06, "volume": 129868824, "datetime": 1631854800000 }, { "open": 143.8, "high": 144.84, "low": 141.27, "close": 142.94, "volume": 123478863, "datetime": 1632114000000 }, { "open": 143.93, "high": 144.6, "low": 142.78, "close": 143.43, "volume": 75833962, "datetime": 1632200400000 }, { "open": 144.45, "high": 146.43, "low": 143.7001, "close": 145.85, "volume": 76404341, "datetime": 1632286800000 }, { "open": 146.65, "high": 147.08, "low": 145.64, "close": 146.83, "volume": 64838170, "datetime": 1632373200000 }, { "open": 145.66, "high": 147.4701, "low": 145.56, "close": 146.92, "volume": 53477869, "datetime": 1632459600000 }, { "open": 145.47, "high": 145.96, "low": 143.82, "close": 145.37, "volume": 74150729, "datetime": 1632718800000 }, { "open": 143.25, "high": 144.75, "low": 141.69, "close": 141.91, "volume": 108972340, "datetime": 1632805200000 }, { "open": 142.47, "high": 144.45, "low": 142.03, "close": 142.83, "volume": 74602044, "datetime": 1632891600000 }, { "open": 143.66, "high": 144.378, "low": 141.28, "close": 141.5, "volume": 89056664, "datetime": 1632978000000 }, { "open": 141.9, "high": 142.92, "low": 139.1101, "close": 142.65, "volume": 94639581, "datetime": 1633064400000 }, { "open": 141.76, "high": 142.21, "low": 138.27, "close": 139.14, "volume": 98322008, "datetime": 1633323600000 }, { "open": 139.49, "high": 142.24, "low": 139.36, "close": 141.11, "volume": 80861062, "datetime": 1633410000000 }, { "open": 139.47, "high": 142.15, "low": 138.37, "close": 142.0, "volume": 83221119, "datetime": 1633496400000 }, { "open": 143.06, "high": 144.215, "low": 142.72, "close": 143.29, "volume": 61732656, "datetime": 1633582800000 }, { "open": 144.03, "high": 144.1781, "low": 142.56, "close": 142.9, "volume": 58773155, "datetime": 1633669200000 }, { "open": 142.27, "high": 144.81, "low": 141.81, "close": 142.81, "volume": 64452219, "datetime": 1633928400000 }, { "open": 143.23, "high": 143.25, "low": 141.0401, "close": 141.51, "volume": 73035859, "datetime": 1634014800000 }, { "open": 141.235, "high": 141.4, "low": 139.2, "close": 140.91, "volume": 78762721, "datetime": 1634101200000 }, { "open": 142.11, "high": 143.88, "low": 141.51, "close": 143.76, "volume": 69907100, "datetime": 1634187600000 }, { "open": 143.77, "high": 144.895, "low": 143.51, "close": 144.84, "volume": 67940334, "datetime": 1634274000000 }, { "open": 143.445, "high": 146.84, "low": 143.16, "close": 146.55, "volume": 85589175, "datetime": 1634533200000 }, { "open": 147.01, "high": 149.17, "low": 146.55, "close": 148.76, "volume": 76378894, "datetime": 1634619600000 }, { "open": 148.7, "high": 149.7539, "low": 148.12, "close": 149.26, "volume": 58418788, "datetime": 1634706000000 }, { "open": 148.81, "high": 149.64, "low": 147.87, "close": 149.48, "volume": 61420990, "datetime": 1634792400000 }, { "open": 149.69, "high": 150.18, "low": 148.64, "close": 148.69, "volume": 58883443, "datetime": 1634878800000 }, { "open": 148.68, "high": 149.37, "low": 147.6211, "close": 148.64, "volume": 50720556, "datetime": 1635138000000 }, { "open": 149.33, "high": 150.84, "low": 149.0101, "close": 149.32, "volume": 60893395, "datetime": 1635224400000 }, { "open": 149.36, "high": 149.73, "low": 148.49, "close": 148.85, "volume": 56094929, "datetime": 1635310800000 }, { "open": 149.82, "high": 153.165, "low": 149.72, "close": 152.57, "volume": 100077888, "datetime": 1635397200000 }, { "open": 147.215, "high": 149.94, "low": 146.4128, "close": 149.8, "volume": 124953168, "datetime": 1635483600000 }, { "open": 148.985, "high": 149.7, "low": 147.8, "close": 148.96, "volume": 74588258, "datetime": 1635742800000 }, { "open": 148.66, "high": 151.57, "low": 148.65, "close": 150.02, "volume": 69121987, "datetime": 1635829200000 }, { "open": 150.39, "high": 151.97, "low": 149.82, "close": 151.49, "volume": 54511534, "datetime": 1635915600000 }, { "open": 151.58, "high": 152.43, "low": 150.64, "close": 150.96, "volume": 60394616, "datetime": 1636002000000 }, { "open": 151.89, "high": 152.2, "low": 150.06, "close": 151.28, "volume": 65463883, "datetime": 1636088400000 }, { "open": 151.41, "high": 151.57, "low": 150.16, "close": 150.44, "volume": 55020868, "datetime": 1636351200000 }, { "open": 150.2, "high": 151.428, "low": 150.0601, "close": 150.81, "volume": 56787930, "datetime": 1636437600000 }, { "open": 150.02, "high": 150.13, "low": 147.85, "close": 147.92, "volume": 65187092, "datetime": 1636524000000 }, { "open": 148.96, "high": 149.43, "low": 147.681, "close": 147.87, "volume": 40999950, "datetime": 1636610400000 }, { "open": 148.43, "high": 150.4, "low": 147.48, "close": 149.99, "volume": 63804008, "datetime": 1636696800000 }, { "open": 150.37, "high": 151.88, "low": 149.43, "close": 150.0, "volume": 59222803, "datetime": 1636956000000 }, { "open": 149.94, "high": 151.488, "low": 149.34, "close": 151.0, "volume": 59256210, "datetime": 1637042400000 }, { "open": 150.995, "high": 155.0, "low": 150.99, "close": 153.49, "volume": 88807000, "datetime": 1637128800000 }, { "open": 153.71, "high": 158.67, "low": 153.05, "close": 157.87, "volume": 137827670, "datetime": 1637215200000 }, { "open": 157.65, "high": 161.02, "low": 156.5328, "close": 160.55, "volume": 117305597, "datetime": 1637301600000 }, { "open": 161.68, "high": 165.7, "low": 161.0, "close": 161.02, "volume": 117467889, "datetime": 1637560800000 }, { "open": 161.12, "high": 161.8, "low": 159.0601, "close": 161.41, "volume": 96041899, "datetime": 1637647200000 }, { "open": 160.75, "high": 162.14, "low": 159.64, "close": 161.94, "volume": 69463623, "datetime": 1637733600000 }, { "open": 159.565, "high": 160.45, "low": 156.36, "close": 156.81, "volume": 76959752, "datetime": 1637906400000 }, { "open": 159.37, "high": 161.19, "low": 158.7901, "close": 160.24, "volume": 88748217, "datetime": 1638165600000 }, { "open": 159.985, "high": 165.52, "low": 159.92, "close": 165.3, "volume": 174048060, "datetime": 1638252000000 }, { "open": 167.48, "high": 170.3, "low": 164.53, "close": 164.77, "volume": 152423000, "datetime": 1638338400000 }, { "open": 158.735, "high": 164.2, "low": 157.8, "close": 163.76, "volume": 136739170, "datetime": 1638424800000 }, { "open": 164.02, "high": 164.96, "low": 159.72, "close": 161.84, "volume": 118023116, "datetime": 1638511200000 }, { "open": 164.29, "high": 167.8799, "low": 164.28, "close": 165.32, "volume": 107496982, "datetime": 1638770400000 }, { "open": 169.08, "high": 171.58, "low": 168.34, "close": 171.18, "volume": 120405352, "datetime": 1638856800000 }, { "open": 172.125, "high": 175.96, "low": 170.7, "close": 175.08, "volume": 116998901, "datetime": 1638943200000 }, { "open": 174.91, "high": 176.75, "low": 173.92, "close": 174.56, "volume": 108923739, "datetime": 1639029600000 }, { "open": 175.205, "high": 179.63, "low": 174.69, "close": 179.45, "volume": 115402731, "datetime": 1639116000000 }, { "open": 181.115, "high": 182.13, "low": 175.53, "close": 175.74, "volume": 153237020, "datetime": 1639375200000 }, { "open": 175.25, "high": 177.74, "low": 172.21, "close": 174.33, "volume": 139380380, "datetime": 1639461600000 }, { "open": 175.11, "high": 179.5, "low": 172.3108, "close": 179.3, "volume": 131063257, "datetime": 1639548000000 }, { "open": 179.28, "high": 181.14, "low": 170.75, "close": 172.26, "volume": 150185840, "datetime": 1639634400000 }, { "open": 169.93, "high": 173.47, "low": 169.69, "close": 171.14, "volume": 195923440, "datetime": 1639720800000 }, { "open": 168.28, "high": 170.58, "low": 167.46, "close": 169.75, "volume": 107499114, "datetime": 1639980000000 }, { "open": 171.555, "high": 173.2, "low": 169.12, "close": 172.99, "volume": 91185905, "datetime": 1640066400000 }, { "open": 173.04, "high": 175.86, "low": 172.15, "close": 175.64, "volume": 92135303, "datetime": 1640152800000 }, { "open": 175.85, "high": 176.8499, "low": 175.27, "close": 176.28, "volume": 68356567, "datetime": 1640239200000 }, { "open": 177.085, "high": 180.42, "low": 177.07, "close": 180.33, "volume": 74919582, "datetime": 1640584800000 }, { "open": 180.16, "high": 181.33, "low": 178.53, "close": 179.29, "volume": 79144339, "datetime": 1640671200000 }, { "open": 179.33, "high": 180.63, "low": 178.14, "close": 179.38, "volume": 62348931, "datetime": 1640757600000 } ], "symbol": "AAPL", "empty": false }