[ { "time_period_start": "2021-08-15T00:00:00.0000000Z", "time_period_end": "2021-08-15T08:00:00.0000000Z", "time_open": "2021-08-15T00:00:00.1232040Z", "time_close": "2021-08-15T07:59:59.9203290Z", "price_open": 47109.64, "price_high": 47440.5, "price_low": 45600.0, "price_close": 45779.25, "volume_traded": 4916.857059354, "trades_count": 96113 }, { "time_period_start": "2021-08-15T08:00:00.0000000Z", "time_period_end": "2021-08-15T16:00:00.0000000Z", "time_open": "2021-08-15T08:00:00.1500680Z", "time_close": "2021-08-15T15:59:59.9120360Z", "price_open": 45778.44, "price_high": 46548.01, "price_low": 45497.5, "price_close": 46199.83, "volume_traded": 5146.969939134, "trades_count": 101935 }, { "time_period_start": "2021-08-15T16:00:00.0000000Z", "time_period_end": "2021-08-16T00:00:00.0000000Z", "time_open": "2021-08-15T16:00:00.1008580Z", "time_close": "2021-08-15T23:59:58.9699860Z", "price_open": 46199.84, "price_high": 47364.66, "price_low": 45663.31, "price_close": 47014.49, "volume_traded": 6651.290622802, "trades_count": 135306 }, { "time_period_start": "2021-08-16T00:00:00.0000000Z", "time_period_end": "2021-08-16T08:00:00.0000000Z", "time_open": "2021-08-16T00:00:00.1257360Z", "time_close": "2021-08-16T07:59:59.1303860Z", "price_open": 47014.38, "price_high": 48076.52, "price_low": 46788.0, "price_close": 47332.57, "volume_traded": 7337.689403391, "trades_count": 130487 }, { "time_period_start": "2021-08-16T08:00:00.0000000Z", "time_period_end": "2021-08-16T16:00:00.0000000Z", "time_open": "2021-08-16T08:00:00.9820000Z", "time_close": "2021-08-16T15:59:59.7167210Z", "price_open": 47332.74, "price_high": 47742.5, "price_low": 45957.0, "price_close": 46369.52, "volume_traded": 9069.788915079, "trades_count": 135531 }, { "time_period_start": "2021-08-16T16:00:00.0000000Z", "time_period_end": "2021-08-17T00:00:00.0000000Z", "time_open": "2021-08-16T16:00:00.1168100Z", "time_close": "2021-08-16T23:59:59.3305050Z", "price_open": 46369.52, "price_high": 46683.66, "price_low": 45654.14, "price_close": 45902.46, "volume_traded": 6541.18970333, "trades_count": 137797 }, { "time_period_start": "2021-08-17T00:00:00.0000000Z", "time_period_end": "2021-08-17T08:00:00.0000000Z", "time_open": "2021-08-17T00:00:00.0745290Z", "time_close": "2021-08-17T07:59:57.5780600Z", "price_open": 45903.22, "price_high": 46673.0, "price_low": 45230.0, "price_close": 45958.64, "volume_traded": 6301.453427372, "trades_count": 111692 }, { "time_period_start": "2021-08-17T08:00:00.0000000Z", "time_period_end": "2021-08-17T16:00:00.0000000Z", "time_open": "2021-08-17T08:00:00.5780000Z", "time_close": "2021-08-17T15:59:59.0350640Z", "price_open": 45942.29, "price_high": 47185.5, "price_low": 45600.0, "price_close": 45720.14, "volume_traded": 9268.060485248, "trades_count": 121973 }, { "time_period_start": "2021-08-17T16:00:00.0000000Z", "time_period_end": "2021-08-18T00:00:00.0000000Z", "time_open": "2021-08-17T16:00:00.0205880Z", "time_close": "2021-08-17T23:59:59.8169890Z", "price_open": 45728.45, "price_high": 46192.47, "price_low": 44401.2, "price_close": 44671.58, "volume_traded": 13296.075855818, "trades_count": 193387 }, { "time_period_start": "2021-08-18T00:00:00.0000000Z", "time_period_end": "2021-08-18T08:00:00.0000000Z", "time_open": "2021-08-18T00:00:00.0748180Z", "time_close": "2021-08-18T07:59:59.8463390Z", "price_open": 44675.34, "price_high": 45557.99, "price_low": 44216.47, "price_close": 44967.2, "volume_traded": 7359.892152064, "trades_count": 119990 }, { "time_period_start": "2021-08-18T08:00:00.0000000Z", "time_period_end": "2021-08-18T16:00:00.0000000Z", "time_open": "2021-08-18T08:00:00.1187580Z", "time_close": "2021-08-18T15:59:59.7713400Z", "price_open": 44959.34, "price_high": 45865.195, "price_low": 44635.5, "price_close": 45835.43, "volume_traded": 6867.615808321, "trades_count": 103018 }, { "time_period_start": "2021-08-18T16:00:00.0000000Z", "time_period_end": "2021-08-19T00:00:00.0000000Z", "time_open": "2021-08-18T16:00:00.1078610Z", "time_close": "2021-08-18T23:59:59.9826650Z", "price_open": 45841.33, "price_high": 46041.62, "price_low": 44405.96, "price_close": 44707.98, "volume_traded": 7885.461492966, "trades_count": 133357 }, { "time_period_start": "2021-08-19T00:00:00.0000000Z", "time_period_end": "2021-08-19T08:00:00.0000000Z", "time_open": "2021-08-19T00:00:00.4434580Z", "time_close": "2021-08-19T07:59:59.8901300Z", "price_open": 44709.1, "price_high": 45226.74, "price_low": 43935.54, "price_close": 44666.57, "volume_traded": 5772.799153937, "trades_count": 102845 }, { "time_period_start": "2021-08-19T08:00:00.0000000Z", "time_period_end": "2021-08-19T16:00:00.0000000Z", "time_open": "2021-08-19T08:00:00.0365690Z", "time_close": "2021-08-19T15:59:59.1615370Z", "price_open": 44666.57, "price_high": 45823.78, "price_low": 44099.55, "price_close": 45793.99, "volume_traded": 8307.353711287, "trades_count": 109748 }, { "time_period_start": "2021-08-19T16:00:00.0000000Z", "time_period_end": "2021-08-20T00:00:00.0000000Z", "time_open": "2021-08-19T16:00:00.1358810Z", "time_close": "2021-08-19T23:59:59.3550550Z", "price_open": 45795.69, "price_high": 47114.99, "price_low": 45406.8, "price_close": 46765.87, "volume_traded": 11049.75876873, "trades_count": 159640 }, { "time_period_start": "2021-08-20T00:00:00.0000000Z", "time_period_end": "2021-08-20T08:00:00.0000000Z", "time_open": "2021-08-20T00:00:00.1219130Z", "time_close": "2021-08-20T07:59:59.9060000Z", "price_open": 46769.02, "price_high": 47424.13, "price_low": 46642.0, "price_close": 46800.0, "volume_traded": 7490.534004056, "trades_count": 117931 }, { "time_period_start": "2021-08-20T08:00:00.0000000Z", "time_period_end": "2021-08-20T16:00:00.0000000Z", "time_open": "2021-08-20T08:00:00.0582740Z", "time_close": "2021-08-20T15:59:59.9655660Z", "price_open": 46821.06, "price_high": 48763.0, "price_low": 46718.76, "price_close": 48739.29, "volume_traded": 11012.005837634, "trades_count": 145007 }, { "time_period_start": "2021-08-20T16:00:00.0000000Z", "time_period_end": "2021-08-21T00:00:00.0000000Z", "time_open": "2021-08-20T16:00:00.3876770Z", "time_close": "2021-08-20T23:59:59.9438460Z", "price_open": 48735.32, "price_high": 49436.1, "price_low": 48300.0, "price_close": 49342.4, "volume_traded": 9543.409014103, "trades_count": 168405 }, { "time_period_start": "2021-08-21T00:00:00.0000000Z", "time_period_end": "2021-08-21T08:00:00.0000000Z", "time_open": "2021-08-21T00:00:00.1042970Z", "time_close": "2021-08-21T07:59:59.9501240Z", "price_open": 49349.99, "price_high": 49395.8, "price_low": 48573.29, "price_close": 48969.85, "volume_traded": 6089.635688713, "trades_count": 115662 }, { "time_period_start": "2021-08-21T08:00:00.0000000Z", "time_period_end": "2021-08-21T16:00:00.0000000Z", "time_open": "2021-08-21T08:00:00.5630000Z", "time_close": "2021-08-21T15:59:59.9628830Z", "price_open": 48969.86, "price_high": 49480.0, "price_low": 48237.5, "price_close": 49234.42, "volume_traded": 7144.58181578, "trades_count": 111504 }, { "time_period_start": "2021-08-21T16:00:00.0000000Z", "time_period_end": "2021-08-22T00:00:00.0000000Z", "time_open": "2021-08-21T16:00:00.3440000Z", "time_close": "2021-08-21T23:59:59.3907560Z", "price_open": 49240.0, "price_high": 49835.0, "price_low": 48776.51, "price_close": 48867.02, "volume_traded": 6498.306817457, "trades_count": 130966 }, { "time_period_start": "2021-08-22T00:00:00.0000000Z", "time_period_end": "2021-08-22T08:00:00.0000000Z", "time_open": "2021-08-22T00:00:00.0974590Z", "time_close": "2021-08-22T07:59:56.1560800Z", "price_open": 48870.21, "price_high": 49342.5, "price_low": 48624.73, "price_close": 49234.03, "volume_traded": 3028.444657941, "trades_count": 73229 }, { "time_period_start": "2021-08-22T08:00:00.0000000Z", "time_period_end": "2021-08-22T16:00:00.0000000Z", "time_open": "2021-08-22T08:00:01.5758290Z", "time_close": "2021-08-22T15:59:59.9604260Z", "price_open": 49231.53, "price_high": 49527.5, "price_low": 48058.1, "price_close": 48569.79, "volume_traded": 5383.486484931, "trades_count": 85978 }, { "time_period_start": "2021-08-22T16:00:00.0000000Z", "time_period_end": "2021-08-23T00:00:00.0000000Z", "time_open": "2021-08-22T16:00:00.1297600Z", "time_close": "2021-08-22T23:59:59.5840870Z", "price_open": 48569.78, "price_high": 49567.1, "price_low": 48216.0, "price_close": 49284.63, "volume_traded": 4751.540137986, "trades_count": 109331 }, { "time_period_start": "2021-08-23T00:00:00.0000000Z", "time_period_end": "2021-08-23T08:00:00.0000000Z", "time_open": "2021-08-23T00:00:00.1521840Z", "time_close": "2021-08-23T07:59:58.9926390Z", "price_open": 49284.38, "price_high": 50540.19, "price_low": 49095.5, "price_close": 50163.41, "volume_traded": 9083.032694659, "trades_count": 137491 }, { "time_period_start": "2021-08-23T08:00:00.0000000Z", "time_period_end": "2021-08-23T16:00:00.0000000Z", "time_open": "2021-08-23T08:00:01.1969680Z", "time_close": "2021-08-23T15:59:59.9945620Z", "price_open": 50164.56, "price_high": 50562.11, "price_low": 49270.5, "price_close": 49554.72, "volume_traded": 8482.044892893, "trades_count": 121024 }, { "time_period_start": "2021-08-23T16:00:00.0000000Z", "time_period_end": "2021-08-24T00:00:00.0000000Z", "time_open": "2021-08-23T16:00:00.1925740Z", "time_close": "2021-08-23T23:59:59.9605750Z", "price_open": 49554.73, "price_high": 49818.5, "price_low": 49010.0, "price_close": 49506.5, "volume_traded": 6013.645671858, "trades_count": 122699 }, { "time_period_start": "2021-08-24T00:00:00.0000000Z", "time_period_end": "2021-08-24T08:00:00.0000000Z", "time_open": "2021-08-24T00:00:00.4487660Z", "time_close": "2021-08-24T07:59:59.1530000Z", "price_open": 49504.53, "price_high": 49893.5, "price_low": 48765.0, "price_close": 49812.5, "volume_traded": 5034.300413548, "trades_count": 97035 }, { "time_period_start": "2021-08-24T08:00:00.0000000Z", "time_period_end": "2021-08-24T16:00:00.0000000Z", "time_open": "2021-08-24T08:00:00.5868090Z", "time_close": "2021-08-24T15:59:59.6436760Z", "price_open": 49800.8, "price_high": 49891.95, "price_low": 48198.5, "price_close": 48300.7, "volume_traded": 10587.115381771, "trades_count": 133132 }, { "time_period_start": "2021-08-24T16:00:00.0000000Z", "time_period_end": "2021-08-25T00:00:00.0000000Z", "time_open": "2021-08-24T16:00:00.1012300Z", "time_close": "2021-08-24T23:59:59.9689140Z", "price_open": 48300.7, "price_high": 48435.86, "price_low": 47593.66, "price_close": 47682.45, "volume_traded": 8515.083644654, "trades_count": 150858 }, { "time_period_start": "2021-08-25T00:00:00.0000000Z", "time_period_end": "2021-08-25T08:00:00.0000000Z", "time_open": "2021-08-25T00:00:00.0892780Z", "time_close": "2021-08-25T07:59:57.5237080Z", "price_open": 47682.45, "price_high": 48632.2, "price_low": 47655.3, "price_close": 48147.78, "volume_traded": 4710.44263997, "trades_count": 90620 }, { "time_period_start": "2021-08-25T08:00:00.0000000Z", "time_period_end": "2021-08-25T16:00:00.0000000Z", "time_open": "2021-08-25T08:00:02.7021340Z", "time_close": "2021-08-25T15:59:59.6660730Z", "price_open": 48147.78, "price_high": 48927.84, "price_low": 47100.0, "price_close": 48824.36, "volume_traded": 9414.661511802, "trades_count": 134347 }, { "time_period_start": "2021-08-25T16:00:00.0000000Z", "time_period_end": "2021-08-26T00:00:00.0000000Z", "time_open": "2021-08-25T16:00:00.0809720Z", "time_close": "2021-08-25T23:59:59.9925350Z", "price_open": 48833.9, "price_high": 49277.0, "price_low": 48518.54, "price_close": 48987.33, "volume_traded": 5697.584195889, "trades_count": 102678 }, { "time_period_start": "2021-08-26T00:00:00.0000000Z", "time_period_end": "2021-08-26T08:00:00.0000000Z", "time_open": "2021-08-26T00:00:02.3625360Z", "time_close": "2021-08-26T07:59:59.2214960Z", "price_open": 48991.57, "price_high": 49387.6, "price_low": 46550.0, "price_close": 46893.58, "volume_traded": 10019.382259046, "trades_count": 127409 }, { "time_period_start": "2021-08-26T08:00:00.0000000Z", "time_period_end": "2021-08-26T16:00:00.0000000Z", "time_open": "2021-08-26T08:00:00.1337900Z", "time_close": "2021-08-26T15:59:59.9968170Z", "price_open": 46901.97, "price_high": 47449.9, "price_low": 46284.8, "price_close": 46796.83, "volume_traded": 8325.519690855, "trades_count": 118427 }, { "time_period_start": "2021-08-26T16:00:00.0000000Z", "time_period_end": "2021-08-27T00:00:00.0000000Z", "time_open": "2021-08-26T16:00:00.0439150Z", "time_close": "2021-08-26T23:59:59.7300000Z", "price_open": 46796.83, "price_high": 47457.61, "price_low": 46489.3, "price_close": 46848.9, "volume_traded": 6212.936686737, "trades_count": 120426 }, { "time_period_start": "2021-08-27T00:00:00.0000000Z", "time_period_end": "2021-08-27T08:00:00.0000000Z", "time_open": "2021-08-27T00:00:00.0895040Z", "time_close": "2021-08-27T07:59:59.3550000Z", "price_open": 46851.47, "price_high": 47675.92, "price_low": 46361.01, "price_close": 47517.498, "volume_traded": 6153.821208676, "trades_count": 110214 }, { "time_period_start": "2021-08-27T08:00:00.0000000Z", "time_period_end": "2021-08-27T16:00:00.0000000Z", "time_open": "2021-08-27T08:00:00.5339160Z", "time_close": "2021-08-27T15:59:59.4802040Z", "price_open": 47496.76, "price_high": 48470.0, "price_low": 46988.5, "price_close": 48212.66, "volume_traded": 8251.8861604, "trades_count": 122438 }, { "time_period_start": "2021-08-27T16:00:00.0000000Z", "time_period_end": "2021-08-28T00:00:00.0000000Z", "time_open": "2021-08-27T16:00:00.2210000Z", "time_close": "2021-08-27T23:59:59.7716990Z", "price_open": 48215.499, "price_high": 49197.64, "price_low": 48012.01, "price_close": 49077.57, "volume_traded": 5883.899267134, "trades_count": 123932 }, { "time_period_start": "2021-08-28T00:00:00.0000000Z", "time_period_end": "2021-08-28T08:00:00.0000000Z", "time_open": "2021-08-28T00:00:00.1357120Z", "time_close": "2021-08-28T07:59:59.2045970Z", "price_open": 49081.08, "price_high": 49325.0, "price_low": 48662.9, "price_close": 48976.41, "volume_traded": 3319.530555118, "trades_count": 83593 }, { "time_period_start": "2021-08-28T08:00:00.0000000Z", "time_period_end": "2021-08-28T16:00:00.0000000Z", "time_open": "2021-08-28T08:00:00.0678680Z", "time_close": "2021-08-28T15:59:59.5859790Z", "price_open": 48976.41, "price_high": 49111.5, "price_low": 48244.88, "price_close": 48848.0, "volume_traded": 3784.234031987, "trades_count": 72371 }, { "time_period_start": "2021-08-28T16:00:00.0000000Z", "time_period_end": "2021-08-29T00:00:00.0000000Z", "time_open": "2021-08-28T16:00:00.1120000Z", "time_close": "2021-08-28T23:59:59.9420530Z", "price_open": 48857.0, "price_high": 49216.0, "price_low": 48525.14, "price_close": 48942.94, "volume_traded": 2578.938483382, "trades_count": 82876 }, { "time_period_start": "2021-08-29T00:00:00.0000000Z", "time_period_end": "2021-08-29T08:00:00.0000000Z", "time_open": "2021-08-29T00:00:00.1228920Z", "time_close": "2021-08-29T07:59:58.8720000Z", "price_open": 48942.89, "price_high": 49685.0, "price_low": 47768.5, "price_close": 48539.91, "volume_traded": 6576.375262732, "trades_count": 113321 }, { "time_period_start": "2021-08-29T08:00:00.0000000Z", "time_period_end": "2021-08-29T16:00:00.0000000Z", "time_open": "2021-08-29T08:00:00.5302310Z", "time_close": "2021-08-29T15:59:59.8537360Z", "price_open": 48517.44, "price_high": 48696.06, "price_low": 48112.8, "price_close": 48516.71, "volume_traded": 2832.166528254, "trades_count": 64800 }, { "time_period_start": "2021-08-29T16:00:00.0000000Z", "time_period_end": "2021-08-30T00:00:00.0000000Z", "time_open": "2021-08-29T16:00:00.1940000Z", "time_close": "2021-08-29T23:59:59.5856660Z", "price_open": 48523.66, "price_high": 49475.0, "price_low": 48370.84, "price_close": 48802.58, "volume_traded": 4116.354394835, "trades_count": 97420 }, { "time_period_start": "2021-08-30T00:00:00.0000000Z", "time_period_end": "2021-08-30T08:00:00.0000000Z", "time_open": "2021-08-30T00:00:00.0852090Z", "time_close": "2021-08-30T07:59:59.9367390Z", "price_open": 48802.58, "price_high": 48916.5, "price_low": 47485.0, "price_close": 47963.54, "volume_traded": 6999.314209549, "trades_count": 111626 }, { "time_period_start": "2021-08-30T08:00:00.0000000Z", "time_period_end": "2021-08-30T16:00:00.0000000Z", "time_open": "2021-08-30T08:00:00.2348500Z", "time_close": "2021-08-30T15:59:59.8270960Z", "price_open": 47963.55, "price_high": 48234.6, "price_low": 47364.83, "price_close": 48050.0, "volume_traded": 5823.195434332, "trades_count": 102658 }, { "time_period_start": "2021-08-30T16:00:00.0000000Z", "time_period_end": "2021-08-31T00:00:00.0000000Z", "time_open": "2021-08-30T16:00:00.1535370Z", "time_close": "2021-08-30T23:59:59.4761890Z", "price_open": 48050.01, "price_high": 48735.71, "price_low": 46828.0, "price_close": 46993.71, "volume_traded": 10628.358543337, "trades_count": 159992 }, { "time_period_start": "2021-08-31T00:00:00.0000000Z", "time_period_end": "2021-08-31T08:00:00.0000000Z", "time_open": "2021-08-31T00:00:00.1098130Z", "time_close": "2021-08-31T07:59:59.9421420Z", "price_open": 46996.8, "price_high": 47922.5, "price_low": 46698.5, "price_close": 47779.06, "volume_traded": 7362.70424624, "trades_count": 137614 }, { "time_period_start": "2021-08-31T08:00:00.0000000Z", "time_period_end": "2021-08-31T16:00:00.0000000Z", "time_open": "2021-08-31T08:00:00.2609110Z", "time_close": "2021-08-31T15:59:59.3124720Z", "price_open": 47779.06, "price_high": 48274.5, "price_low": 47150.0, "price_close": 47406.68, "volume_traded": 9859.456400268, "trades_count": 152698 }, { "time_period_start": "2021-08-31T16:00:00.0000000Z", "time_period_end": "2021-09-01T00:00:00.0000000Z", "time_open": "2021-08-31T16:00:00.1071330Z", "time_close": "2021-08-31T23:59:59.9332370Z", "price_open": 47406.68, "price_high": 47582.06, "price_low": 46756.5, "price_close": 47112.5, "volume_traded": 6809.200476024, "trades_count": 147723 }, { "time_period_start": "2021-09-01T00:00:00.0000000Z", "time_period_end": "2021-09-01T08:00:00.0000000Z", "time_open": "2021-09-01T00:00:00.1026030Z", "time_close": "2021-09-01T07:59:59.8930000Z", "price_open": 47110.33, "price_high": 47502.33, "price_low": 46515.5, "price_close": 47187.0, "volume_traded": 6541.634093772, "trades_count": 129265 }, { "time_period_start": "2021-09-01T08:00:00.0000000Z", "time_period_end": "2021-09-01T16:00:00.0000000Z", "time_open": "2021-09-01T08:00:00.0770000Z", "time_close": "2021-09-01T15:59:59.9080000Z", "price_open": 47187.0, "price_high": 47868.5, "price_low": 47119.5, "price_close": 47524.36, "volume_traded": 6882.663911027, "trades_count": 141683 }, { "time_period_start": "2021-09-01T16:00:00.0000000Z", "time_period_end": "2021-09-02T00:00:00.0000000Z", "time_open": "2021-09-01T16:00:00.1934950Z", "time_close": "2021-09-01T23:59:59.4762440Z", "price_open": 47511.52, "price_high": 49141.907, "price_low": 47417.04, "price_close": 48839.86, "volume_traded": 11054.524961621, "trades_count": 202861 }, { "time_period_start": "2021-09-02T00:00:00.0000000Z", "time_period_end": "2021-09-02T08:00:00.0000000Z", "time_open": "2021-09-02T00:00:00.0916860Z", "time_close": "2021-09-02T07:59:59.9480000Z", "price_open": 48834.27, "price_high": 50393.5, "price_low": 48615.0, "price_close": 49879.23, "volume_traded": 10126.428504527, "trades_count": 163777 }, { "time_period_start": "2021-09-02T08:00:00.0000000Z", "time_period_end": "2021-09-02T16:00:00.0000000Z", "time_open": "2021-09-02T08:00:00.3447650Z", "time_close": "2021-09-02T15:59:59.2240000Z", "price_open": 49883.76, "price_high": 50408.447, "price_low": 49271.98, "price_close": 49554.27, "volume_traded": 8847.068442999, "trades_count": 129890 }, { "time_period_start": "2021-09-02T16:00:00.0000000Z", "time_period_end": "2021-09-03T00:00:00.0000000Z", "time_open": "2021-09-02T16:00:00.1894610Z", "time_close": "2021-09-02T23:59:59.8018670Z", "price_open": 49567.12, "price_high": 49881.5, "price_low": 49183.36, "price_close": 49279.37, "volume_traded": 6148.269274592, "trades_count": 121918 }, { "time_period_start": "2021-09-03T00:00:00.0000000Z", "time_period_end": "2021-09-03T08:00:00.0000000Z", "time_open": "2021-09-03T00:00:00.1074330Z", "time_close": "2021-09-03T07:59:59.8400000Z", "price_open": 49279.38, "price_high": 49761.61, "price_low": 48333.0, "price_close": 49318.495, "volume_traded": 6405.099683177, "trades_count": 109234 }, { "time_period_start": "2021-09-03T08:00:00.0000000Z", "time_period_end": "2021-09-03T16:00:00.0000000Z", "time_open": "2021-09-03T08:00:00.5630000Z", "time_close": "2021-09-03T15:59:59.8813280Z", "price_open": 49316.0, "price_high": 51094.0, "price_low": 49265.0, "price_close": 50584.92, "volume_traded": 14715.210940719, "trades_count": 193487 }, { "time_period_start": "2021-09-03T16:00:00.0000000Z", "time_period_end": "2021-09-04T00:00:00.0000000Z", "time_open": "2021-09-03T16:00:00.1843810Z", "time_close": "2021-09-03T23:59:59.9330000Z", "price_open": 50584.92, "price_high": 50755.12, "price_low": 49589.25, "price_close": 50018.6, "volume_traded": 7681.080270871, "trades_count": 160743 }, { "time_period_start": "2021-09-04T00:00:00.0000000Z", "time_period_end": "2021-09-04T08:00:00.0000000Z", "time_open": "2021-09-04T00:00:00.1316060Z", "time_close": "2021-09-04T07:59:57.8870000Z", "price_open": 50025.0, "price_high": 50487.5, "price_low": 49590.5, "price_close": 50225.32, "volume_traded": 3932.54754298, "trades_count": 101710 }, { "time_period_start": "2021-09-04T08:00:00.0000000Z", "time_period_end": "2021-09-04T16:00:00.0000000Z", "time_open": "2021-09-04T08:00:00.1886940Z", "time_close": "2021-09-04T15:59:59.9622730Z", "price_open": 50204.25, "price_high": 50570.94, "price_low": 49701.85, "price_close": 49908.59, "volume_traded": 5154.929609934, "trades_count": 101275 }, { "time_period_start": "2021-09-04T16:00:00.0000000Z", "time_period_end": "2021-09-05T00:00:00.0000000Z", "time_open": "2021-09-04T16:00:00.0244750Z", "time_close": "2021-09-04T23:59:59.8250550Z", "price_open": 49910.57, "price_high": 50311.0, "price_low": 49363.6, "price_close": 49942.98, "volume_traded": 5000.81886208, "trades_count": 122275 }, { "time_period_start": "2021-09-05T00:00:00.0000000Z", "time_period_end": "2021-09-05T08:00:00.0000000Z", "time_open": "2021-09-05T00:00:00.0281670Z", "time_close": "2021-09-05T07:59:58.1943200Z", "price_open": 49944.89, "price_high": 50340.4, "price_low": 49483.721, "price_close": 49889.99, "volume_traded": 3230.898735682, "trades_count": 80188 }, { "time_period_start": "2021-09-05T08:00:00.0000000Z", "time_period_end": "2021-09-05T16:00:00.0000000Z", "time_open": "2021-09-05T08:00:00.7223290Z", "time_close": "2021-09-05T15:59:58.2318590Z", "price_open": 49885.57, "price_high": 50528.0, "price_low": 49834.24, "price_close": 50244.18, "volume_traded": 3865.948547226, "trades_count": 80597 }, { "time_period_start": "2021-09-05T16:00:00.0000000Z", "time_period_end": "2021-09-06T00:00:00.0000000Z", "time_open": "2021-09-05T16:00:01.3890590Z", "time_close": "2021-09-05T23:59:59.9718840Z", "price_open": 50244.7, "price_high": 51921.0, "price_low": 50135.68, "price_close": 51789.17, "volume_traded": 7835.831655473, "trades_count": 153577 }, { "time_period_start": "2021-09-06T00:00:00.0000000Z", "time_period_end": "2021-09-06T08:00:00.0000000Z", "time_open": "2021-09-06T00:00:00.1340000Z", "time_close": "2021-09-06T07:59:56.9530460Z", "price_open": 51768.0, "price_high": 52040.99, "price_low": 51460.0, "price_close": 51824.81, "volume_traded": 5123.904723118, "trades_count": 104282 }, { "time_period_start": "2021-09-06T08:00:00.0000000Z", "time_period_end": "2021-09-06T16:00:00.0000000Z", "time_open": "2021-09-06T08:00:00.1298040Z", "time_close": "2021-09-06T15:59:59.1454910Z", "price_open": 51824.81, "price_high": 52292.3, "price_low": 51003.37, "price_close": 51620.01, "volume_traded": 7618.143599007, "trades_count": 120698 }, { "time_period_start": "2021-09-06T16:00:00.0000000Z", "time_period_end": "2021-09-07T00:00:00.0000000Z", "time_open": "2021-09-06T16:00:01.0487530Z", "time_close": "2021-09-06T23:59:59.5066940Z", "price_open": 51622.14, "price_high": 52813.5, "price_low": 51487.0, "price_close": 52698.81, "volume_traded": 7020.018804655, "trades_count": 162356 }, { "time_period_start": "2021-09-07T00:00:00.0000000Z", "time_period_end": "2021-09-07T08:00:00.0000000Z", "time_open": "2021-09-07T00:00:00.0971670Z", "time_close": "2021-09-07T07:59:58.3720650Z", "price_open": 52698.8, "price_high": 52959.0, "price_low": 52063.7, "price_close": 52350.85, "volume_traded": 6245.571426746, "trades_count": 135038 }, { "time_period_start": "2021-09-07T08:00:00.0000000Z", "time_period_end": "2021-09-07T16:00:00.0000000Z", "time_open": "2021-09-07T08:00:00.4000160Z", "time_close": "2021-09-07T15:59:59.9493840Z", "price_open": 52354.86, "price_high": 52381.67, "price_low": 41693.5, "price_close": 46755.6, "volume_traded": 38409.663933706, "trades_count": 405748 }, { "time_period_start": "2021-09-07T16:00:00.0000000Z", "time_period_end": "2021-09-08T00:00:00.0000000Z", "time_open": "2021-09-07T16:00:00.1937530Z", "time_close": "2021-09-07T23:59:59.5007290Z", "price_open": 46755.6, "price_high": 47775.26, "price_low": 45959.7, "price_close": 46894.5, "volume_traded": 23828.376100404, "trades_count": 369820 }, { "time_period_start": "2021-09-08T00:00:00.0000000Z", "time_period_end": "2021-09-08T08:00:00.0000000Z", "time_open": "2021-09-08T00:00:00.0997290Z", "time_close": "2021-09-08T07:59:59.9141710Z", "price_open": 46894.49, "price_high": 47393.0, "price_low": 45000.0, "price_close": 45075.97, "volume_traded": 13725.11831495, "trades_count": 240197 }, { "time_period_start": "2021-09-08T08:00:00.0000000Z", "time_period_end": "2021-09-08T16:00:00.0000000Z", "time_open": "2021-09-08T08:00:00.1150000Z", "time_close": "2021-09-08T15:59:59.3200000Z", "price_open": 45069.0, "price_high": 46871.89, "price_low": 44419.5, "price_close": 46071.79, "volume_traded": 14580.221822091, "trades_count": 221475 }, { "time_period_start": "2021-09-08T16:00:00.0000000Z", "time_period_end": "2021-09-09T00:00:00.0000000Z", "time_open": "2021-09-08T16:00:00.1042970Z", "time_close": "2021-09-08T23:59:59.8988630Z", "price_open": 46095.96, "price_high": 46805.76, "price_low": 45764.08, "price_close": 46060.36, "volume_traded": 8369.111600459, "trades_count": 175861 }, { "time_period_start": "2021-09-09T00:00:00.0000000Z", "time_period_end": "2021-09-09T08:00:00.0000000Z", "time_open": "2021-09-09T00:00:00.1108430Z", "time_close": "2021-09-09T07:59:59.9780110Z", "price_open": 46059.94, "price_high": 46401.87, "price_low": 45498.7, "price_close": 46280.67, "volume_traded": 6412.331185943, "trades_count": 139410 }, { "time_period_start": "2021-09-09T08:00:00.0000000Z", "time_period_end": "2021-09-09T16:00:00.0000000Z", "time_open": "2021-09-09T08:00:00.0916310Z", "time_close": "2021-09-09T15:59:59.9029590Z", "price_open": 46280.66, "price_high": 47280.4, "price_low": 45624.5, "price_close": 47014.18, "volume_traded": 11881.213804987, "trades_count": 169426 }, { "time_period_start": "2021-09-09T16:00:00.0000000Z", "time_period_end": "2021-09-10T00:00:00.0000000Z", "time_open": "2021-09-09T16:00:00.2300490Z", "time_close": "2021-09-09T23:59:59.6333420Z", "price_open": 47014.18, "price_high": 47420.0, "price_low": 46074.5, "price_close": 46400.0, "volume_traded": 8384.045890202, "trades_count": 168280 }, { "time_period_start": "2021-09-10T00:00:00.0000000Z", "time_period_end": "2021-09-10T08:00:00.0000000Z", "time_open": "2021-09-10T00:00:00.1141430Z", "time_close": "2021-09-10T07:59:59.8258670Z", "price_open": 46396.26, "price_high": 47040.76, "price_low": 45881.5, "price_close": 46171.23, "volume_traded": 6087.360391483, "trades_count": 121524 }, { "time_period_start": "2021-09-10T08:00:00.0000000Z", "time_period_end": "2021-09-10T16:00:00.0000000Z", "time_open": "2021-09-10T08:00:00.0340490Z", "time_close": "2021-09-10T15:59:59.9250000Z", "price_open": 46171.23, "price_high": 46501.5, "price_low": 44700.0, "price_close": 45408.21, "volume_traded": 14265.004774798, "trades_count": 211680 }, { "time_period_start": "2021-09-10T16:00:00.0000000Z", "time_period_end": "2021-09-11T00:00:00.0000000Z", "time_open": "2021-09-10T16:00:00.0020000Z", "time_close": "2021-09-10T23:59:59.4785340Z", "price_open": 45424.4, "price_high": 45846.0, "price_low": 44125.0, "price_close": 44851.45, "volume_traded": 8806.448080215, "trades_count": 177892 }, { "time_period_start": "2021-09-11T00:00:00.0000000Z", "time_period_end": "2021-09-11T08:00:00.0000000Z", "time_open": "2021-09-11T00:00:01.1590630Z", "time_close": "2021-09-11T07:59:59.9634000Z", "price_open": 44850.37, "price_high": 45508.66, "price_low": 44724.5, "price_close": 45035.19, "volume_traded": 4389.503800293, "trades_count": 113326 }, { "time_period_start": "2021-09-11T08:00:00.0000000Z", "time_period_end": "2021-09-11T16:00:00.0000000Z", "time_open": "2021-09-11T08:00:00.0109820Z", "time_close": "2021-09-11T15:59:59.6900690Z", "price_open": 45035.19, "price_high": 45783.708, "price_low": 44838.49, "price_close": 45595.37, "volume_traded": 3288.205074891, "trades_count": 85620 }, { "time_period_start": "2021-09-11T16:00:00.0000000Z", "time_period_end": "2021-09-12T00:00:00.0000000Z", "time_open": "2021-09-11T16:00:00.2640140Z", "time_close": "2021-09-11T23:59:59.2770950Z", "price_open": 45594.6, "price_high": 46001.33, "price_low": 44921.98, "price_close": 45171.83, "volume_traded": 3728.743645727, "trades_count": 106360 }, { "time_period_start": "2021-09-12T00:00:00.0000000Z", "time_period_end": "2021-09-12T08:00:00.0000000Z", "time_open": "2021-09-12T00:00:00.0923820Z", "time_close": "2021-09-12T07:59:59.7265860Z", "price_open": 45173.66, "price_high": 45506.22, "price_low": 44751.5, "price_close": 45364.15, "volume_traded": 2492.487307237, "trades_count": 82587 }, { "time_period_start": "2021-09-12T08:00:00.0000000Z", "time_period_end": "2021-09-12T16:00:00.0000000Z", "time_open": "2021-09-12T08:00:00.0394850Z", "time_close": "2021-09-12T15:59:59.9031980Z", "price_open": 45366.05, "price_high": 46289.71, "price_low": 45305.5, "price_close": 45890.66, "volume_traded": 3769.171812285, "trades_count": 85304 }, { "time_period_start": "2021-09-12T16:00:00.0000000Z", "time_period_end": "2021-09-13T00:00:00.0000000Z", "time_open": "2021-09-12T16:00:00.5669640Z", "time_close": "2021-09-12T23:59:59.9546060Z", "price_open": 45895.24, "price_high": 46504.62, "price_low": 44882.48, "price_close": 46024.23, "volume_traded": 5778.187579362, "trades_count": 135242 }, { "time_period_start": "2021-09-13T00:00:00.0000000Z", "time_period_end": "2021-09-13T08:00:00.0000000Z", "time_open": "2021-09-13T00:00:00.1426140Z", "time_close": "2021-09-13T07:59:59.8660000Z", "price_open": 46027.8, "price_high": 46352.94, "price_low": 44174.5, "price_close": 44491.93, "volume_traded": 8009.922532587, "trades_count": 149307 }, { "time_period_start": "2021-09-13T08:00:00.0000000Z", "time_period_end": "2021-09-13T16:00:00.0000000Z", "time_open": "2021-09-13T08:00:00.1730000Z", "time_close": "2021-09-13T15:59:59.9464600Z", "price_open": 44485.0, "price_high": 46900.5, "price_low": 43367.0, "price_close": 44381.02, "volume_traded": 17310.244697988, "trades_count": 221726 }, { "time_period_start": "2021-09-13T16:00:00.0000000Z", "time_period_end": "2021-09-14T00:00:00.0000000Z", "time_open": "2021-09-13T16:00:00.4070000Z", "time_close": "2021-09-13T23:59:59.9119160Z", "price_open": 44400.0, "price_high": 45521.9, "price_low": 44180.0, "price_close": 44947.72, "volume_traded": 6604.545281654, "trades_count": 140701 }, { "time_period_start": "2021-09-14T00:00:00.0000000Z", "time_period_end": "2021-09-14T08:00:00.0000000Z", "time_open": "2021-09-14T00:00:00.1269550Z", "time_close": "2021-09-14T07:59:59.4105120Z", "price_open": 44953.23, "price_high": 45929.5, "price_low": 44648.5, "price_close": 45732.33, "volume_traded": 4855.909476142, "trades_count": 110216 }, { "time_period_start": "2021-09-14T08:00:00.0000000Z", "time_period_end": "2021-09-14T16:00:00.0000000Z", "time_open": "2021-09-14T08:00:00.1421540Z", "time_close": "2021-09-14T15:59:59.2107190Z", "price_open": 45735.04, "price_high": 47000.0, "price_low": 45691.0, "price_close": 46779.19, "volume_traded": 9990.005922969, "trades_count": 148112 }, { "time_period_start": "2021-09-14T16:00:00.0000000Z", "time_period_end": "2021-09-15T00:00:00.0000000Z", "time_open": "2021-09-14T16:00:00.0030000Z", "time_close": "2021-09-14T23:59:59.8664190Z", "price_open": 46749.0, "price_high": 47274.92, "price_low": 46326.41, "price_close": 47127.22, "volume_traded": 6325.032814046, "trades_count": 123523 }, { "time_period_start": "2021-09-15T00:00:00.0000000Z", "time_period_end": "2021-09-15T08:00:00.0000000Z", "time_open": "2021-09-15T00:00:00.0427440Z", "time_close": "2021-09-15T07:59:59.7010000Z", "price_open": 47127.81, "price_high": 47498.54, "price_low": 46702.26, "price_close": 47210.43, "volume_traded": 5447.636873392, "trades_count": 113785 }, { "time_period_start": "2021-09-15T08:00:00.0000000Z", "time_period_end": "2021-09-15T16:00:00.0000000Z", "time_open": "2021-09-15T08:00:00.1262760Z", "time_close": "2021-09-15T15:59:59.9658060Z", "price_open": 47193.43, "price_high": 48326.5, "price_low": 47022.5, "price_close": 48321.98, "volume_traded": 9376.138741688, "trades_count": 147529 }, { "time_period_start": "2021-09-15T16:00:00.0000000Z", "time_period_end": "2021-09-16T00:00:00.0000000Z", "time_open": "2021-09-15T16:00:00.1011040Z", "time_close": "2021-09-15T23:59:59.1319820Z", "price_open": 48314.27, "price_high": 48481.0, "price_low": 47847.04, "price_close": 48148.12, "volume_traded": 7114.563214733, "trades_count": 160788 }, { "time_period_start": "2021-09-16T00:00:00.0000000Z", "time_period_end": "2021-09-16T08:00:00.0000000Z", "time_open": "2021-09-16T00:00:00.8526420Z", "time_close": "2021-09-16T07:59:59.7269690Z", "price_open": 48144.03, "price_high": 48515.246, "price_low": 47339.8, "price_close": 48362.12, "volume_traded": 6306.029188112, "trades_count": 136126 }, { "time_period_start": "2021-09-16T08:00:00.0000000Z", "time_period_end": "2021-09-16T16:00:00.0000000Z", "time_open": "2021-09-16T08:00:00.0839400Z", "time_close": "2021-09-16T15:59:59.9830000Z", "price_open": 48362.13, "price_high": 48389.1, "price_low": 47215.0, "price_close": 48047.5, "volume_traded": 7895.947669768, "trades_count": 135881 }, { "time_period_start": "2021-09-16T16:00:00.0000000Z", "time_period_end": "2021-09-17T00:00:00.0000000Z", "time_open": "2021-09-16T16:00:00.2790120Z", "time_close": "2021-09-16T23:59:59.2977620Z", "price_open": 48041.69, "price_high": 48199.759, "price_low": 47020.82, "price_close": 47753.16, "volume_traded": 6864.113378167, "trades_count": 163252 }, { "time_period_start": "2021-09-17T00:00:00.0000000Z", "time_period_end": "2021-09-17T08:00:00.0000000Z", "time_open": "2021-09-17T00:00:00.1018860Z", "time_close": "2021-09-17T07:35:33.9390000Z", "price_open": 47753.15, "price_high": 48185.9, "price_low": 47442.5, "price_close": 47883.0, "volume_traded": 3690.74551321, "trades_count": 102483 } ]