[{"time":1660044420,"open":"23371.90000000","high":"23371.90000000","low":"23353.33000000","close":"23359.99000000","volume":"76.09677000"},{"time":1660044480,"open":"23359.99000000","high":"23368.00000000","low":"23354.44000000","close":"23365.47000000","volume":"71.75588000"},{"time":1660044540,"open":"23366.39000000","high":"23374.94000000","low":"23361.05000000","close":"23363.18000000","volume":"50.99674000"},{"time":1660044600,"open":"23364.04000000","high":"23364.31000000","low":"23346.28000000","close":"23346.67000000","volume":"148.14772000"},{"time":1660044660,"open":"23348.75000000","high":"23360.94000000","low":"23314.10000000","close":"23349.82000000","volume":"296.31174000"},{"time":1660044720,"open":"23349.18000000","high":"23367.10000000","low":"23347.15000000","close":"23358.95000000","volume":"164.99537000"},{"time":1660044780,"open":"23358.95000000","high":"23381.22000000","low":"23355.98000000","close":"23375.73000000","volume":"108.74322000"},{"time":1660044840,"open":"23375.73000000","high":"23389.90000000","low":"23373.71000000","close":"23382.35000000","volume":"143.25216000"},{"time":1660044900,"open":"23382.35000000","high":"23382.35000000","low":"23350.00000000","close":"23365.01000000","volume":"127.27965000"},{"time":1660044960,"open":"23364.13000000","high":"23371.22000000","low":"23352.84000000","close":"23361.99000000","volume":"72.00448000"},{"time":1660045020,"open":"23361.99000000","high":"23364.10000000","low":"23353.10000000","close":"23355.74000000","volume":"55.07192000"},{"time":1660045080,"open":"23354.03000000","high":"23356.50000000","low":"23331.22000000","close":"23334.68000000","volume":"146.70937000"},{"time":1660045140,"open":"23334.68000000","high":"23358.03000000","low":"23320.00000000","close":"23354.32000000","volume":"207.50538000"},{"time":1660045200,"open":"23352.80000000","high":"23354.35000000","low":"23331.52000000","close":"23342.48000000","volume":"88.00374000"},{"time":1660045260,"open":"23341.70000000","high":"23344.02000000","low":"23328.01000000","close":"23341.96000000","volume":"104.03283000"},{"time":1660045320,"open":"23340.58000000","high":"23341.96000000","low":"23266.68000000","close":"23313.68000000","volume":"674.11564000"},{"time":1660045380,"open":"23313.68000000","high":"23314.51000000","low":"23263.47000000","close":"23288.46000000","volume":"323.83271000"},{"time":1660045440,"open":"23288.46000000","high":"23294.88000000","low":"23238.94000000","close":"23276.02000000","volume":"252.14321000"},{"time":1660045500,"open":"23276.71000000","high":"23284.00000000","low":"23229.00000000","close":"23230.02000000","volume":"296.35139000"},{"time":1660045560,"open":"23230.02000000","high":"23280.20000000","low":"23228.06000000","close":"23259.13000000","volume":"313.58609000"},{"time":1660045620,"open":"23260.77000000","high":"23279.80000000","low":"23246.79000000","close":"23247.41000000","volume":"156.83592000"},{"time":1660045680,"open":"23248.13000000","high":"23254.71000000","low":"23230.00000000","close":"23230.11000000","volume":"189.96871000"},{"time":1660045740,"open":"23230.67000000","high":"23236.56000000","low":"23182.55000000","close":"23204.19000000","volume":"465.97330000"},{"time":1660045800,"open":"23202.38000000","high":"23232.95000000","low":"23196.84000000","close":"23229.11000000","volume":"255.64306000"},{"time":1660045860,"open":"23230.83000000","high":"23249.19000000","low":"23215.01000000","close":"23236.25000000","volume":"179.58003000"},{"time":1660045920,"open":"23236.33000000","high":"23250.06000000","low":"23221.62000000","close":"23229.12000000","volume":"164.07657000"},{"time":1660045980,"open":"23230.79000000","high":"23265.95000000","low":"23228.10000000","close":"23249.17000000","volume":"118.49785000"},{"time":1660046040,"open":"23249.60000000","high":"23289.41000000","low":"23242.00000000","close":"23271.60000000","volume":"183.58701000"},{"time":1660046100,"open":"23272.49000000","high":"23285.36000000","low":"23248.01000000","close":"23263.82000000","volume":"237.52728000"},{"time":1660046160,"open":"23262.14000000","high":"23279.53000000","low":"23252.49000000","close":"23272.74000000","volume":"121.77091000"},{"time":1660046220,"open":"23272.74000000","high":"23294.93000000","low":"23270.54000000","close":"23287.14000000","volume":"147.17158000"},{"time":1660046280,"open":"23286.29000000","high":"23313.20000000","low":"23283.02000000","close":"23296.47000000","volume":"170.66013000"},{"time":1660046340,"open":"23296.85000000","high":"23299.33000000","low":"23260.00000000","close":"23263.92000000","volume":"121.78621000"},{"time":1660046400,"open":"23263.34000000","high":"23270.78000000","low":"23242.78000000","close":"23244.12000000","volume":"157.39128000"},{"time":1660046460,"open":"23245.61000000","high":"23276.00000000","low":"23234.00000000","close":"23269.52000000","volume":"165.57449000"},{"time":1660046520,"open":"23268.90000000","high":"23270.11000000","low":"23247.01000000","close":"23263.52000000","volume":"110.70623000"},{"time":1660046580,"open":"23263.52000000","high":"23283.35000000","low":"23259.04000000","close":"23270.59000000","volume":"217.15740000"},{"time":1660046640,"open":"23270.51000000","high":"23286.09000000","low":"23266.55000000","close":"23281.24000000","volume":"138.79144000"},{"time":1660046700,"open":"23281.24000000","high":"23289.38000000","low":"23270.31000000","close":"23283.81000000","volume":"113.18641000"},{"time":1660046760,"open":"23283.81000000","high":"23283.82000000","low":"23273.70000000","close":"23276.58000000","volume":"67.19248000"},{"time":1660046820,"open":"23278.27000000","high":"23281.00000000","low":"23258.92000000","close":"23258.92000000","volume":"87.59080000"},{"time":1660046880,"open":"23259.03000000","high":"23268.00000000","low":"23249.40000000","close":"23258.34000000","volume":"112.79898000"},{"time":1660046940,"open":"23260.36000000","high":"23260.37000000","low":"23232.00000000","close":"23238.71000000","volume":"119.87978000"},{"time":1660047000,"open":"23238.57000000","high":"23257.13000000","low":"23232.80000000","close":"23240.77000000","volume":"103.02727000"},{"time":1660047060,"open":"23240.77000000","high":"23244.69000000","low":"23216.55000000","close":"23241.51000000","volume":"147.70322000"},{"time":1660047120,"open":"23241.51000000","high":"23260.79000000","low":"23237.39000000","close":"23254.02000000","volume":"100.34920000"},{"time":1660047180,"open":"23254.02000000","high":"23258.89000000","low":"23242.44000000","close":"23248.45000000","volume":"103.84815000"},{"time":1660047240,"open":"23248.48000000","high":"23264.70000000","low":"23241.51000000","close":"23255.55000000","volume":"99.33552000"},{"time":1660047300,"open":"23255.55000000","high":"23265.87000000","low":"23247.33000000","close":"23257.51000000","volume":"94.42015000"},{"time":1660047360,"open":"23256.68000000","high":"23265.23000000","low":"23242.93000000","close":"23251.40000000","volume":"101.25872000"},{"time":1660047420,"open":"23252.55000000","high":"23253.03000000","low":"23224.76000000","close":"23247.44000000","volume":"94.95612000"},{"time":1660047480,"open":"23248.63000000","high":"23269.72000000","low":"23239.87000000","close":"23262.11000000","volume":"103.93596000"},{"time":1660047540,"open":"23263.04000000","high":"23280.70000000","low":"23259.11000000","close":"23260.91000000","volume":"154.61970000"},{"time":1660047600,"open":"23263.09000000","high":"23283.43000000","low":"23259.71000000","close":"23279.43000000","volume":"119.89321000"},{"time":1660047660,"open":"23280.70000000","high":"23288.88000000","low":"23263.00000000","close":"23272.10000000","volume":"113.59780000"},{"time":1660047720,"open":"23272.10000000","high":"23294.22000000","low":"23271.22000000","close":"23287.13000000","volume":"126.70402000"},{"time":1660047780,"open":"23287.51000000","high":"23307.30000000","low":"23285.26000000","close":"23293.41000000","volume":"139.68437000"},{"time":1660047840,"open":"23293.40000000","high":"23303.67000000","low":"23282.12000000","close":"23301.29000000","volume":"132.99958000"},{"time":1660047900,"open":"23299.54000000","high":"23305.00000000","low":"23280.00000000","close":"23287.97000000","volume":"128.06524000"},{"time":1660047960,"open":"23288.44000000","high":"23291.33000000","low":"23277.07000000","close":"23288.63000000","volume":"73.69098000"},{"time":1660048020,"open":"23289.56000000","high":"23299.55000000","low":"23284.00000000","close":"23294.85000000","volume":"100.66921000"},{"time":1660048080,"open":"23294.85000000","high":"23298.82000000","low":"23273.21000000","close":"23274.66000000","volume":"76.32812000"},{"time":1660048140,"open":"23274.66000000","high":"23275.61000000","low":"23256.72000000","close":"23273.20000000","volume":"85.19307000"},{"time":1660048200,"open":"23271.16000000","high":"23273.33000000","low":"23244.13000000","close":"23256.36000000","volume":"137.71674000"},{"time":1660048260,"open":"23256.36000000","high":"23266.72000000","low":"23249.59000000","close":"23260.64000000","volume":"90.08100000"},{"time":1660048320,"open":"23262.51000000","high":"23300.00000000","low":"23260.62000000","close":"23290.92000000","volume":"124.30227000"},{"time":1660048380,"open":"23289.54000000","high":"23300.47000000","low":"23283.60000000","close":"23297.30000000","volume":"118.34892000"},{"time":1660048440,"open":"23296.28000000","high":"23305.25000000","low":"23295.65000000","close":"23303.03000000","volume":"100.74386000"},{"time":1660048500,"open":"23305.26000000","high":"23305.29000000","low":"23270.08000000","close":"23270.95000000","volume":"157.60029000"},{"time":1660048560,"open":"23272.48000000","high":"23283.41000000","low":"23268.58000000","close":"23278.17000000","volume":"89.91252000"},{"time":1660048620,"open":"23278.48000000","high":"23294.57000000","low":"23276.30000000","close":"23285.74000000","volume":"86.68579000"},{"time":1660048680,"open":"23286.50000000","high":"23289.57000000","low":"23277.38000000","close":"23284.78000000","volume":"72.64085000"},{"time":1660048740,"open":"23283.87000000","high":"23307.20000000","low":"23281.34000000","close":"23297.14000000","volume":"129.48601000"},{"time":1660048800,"open":"23298.29000000","high":"23305.58000000","low":"23280.00000000","close":"23284.79000000","volume":"107.41978000"},{"time":1660048860,"open":"23283.48000000","high":"23295.67000000","low":"23283.44000000","close":"23290.12000000","volume":"61.17485000"},{"time":1660048920,"open":"23290.10000000","high":"23293.16000000","low":"23261.82000000","close":"23264.57000000","volume":"167.92082000"},{"time":1660048980,"open":"23264.57000000","high":"23279.68000000","low":"23255.58000000","close":"23257.08000000","volume":"92.63665000"},{"time":1660049040,"open":"23258.32000000","high":"23271.22000000","low":"23255.83000000","close":"23268.14000000","volume":"65.90191000"},{"time":1660049100,"open":"23266.95000000","high":"23268.13000000","low":"23240.00000000","close":"23252.84000000","volume":"139.12013000"},{"time":1660049160,"open":"23251.74000000","high":"23253.82000000","low":"23232.48000000","close":"23252.85000000","volume":"159.76559000"},{"time":1660049220,"open":"23253.63000000","high":"23265.66000000","low":"23235.39000000","close":"23243.11000000","volume":"100.80735000"},{"time":1660049280,"open":"23243.12000000","high":"23245.33000000","low":"23215.02000000","close":"23227.23000000","volume":"156.81531000"},{"time":1660049340,"open":"23228.04000000","high":"23235.63000000","low":"23217.03000000","close":"23225.99000000","volume":"72.62702000"},{"time":1660049400,"open":"23225.99000000","high":"23226.47000000","low":"23201.27000000","close":"23212.15000000","volume":"106.09219000"},{"time":1660049460,"open":"23213.68000000","high":"23235.28000000","low":"23200.27000000","close":"23232.50000000","volume":"174.50969000"},{"time":1660049520,"open":"23232.50000000","high":"23245.47000000","low":"23214.47000000","close":"23220.35000000","volume":"150.22520000"},{"time":1660049580,"open":"23220.35000000","high":"23233.62000000","low":"23214.17000000","close":"23228.03000000","volume":"81.02404000"},{"time":1660049640,"open":"23228.12000000","high":"23253.76000000","low":"23226.52000000","close":"23245.25000000","volume":"105.16429000"},{"time":1660049700,"open":"23244.53000000","high":"23256.64000000","low":"23241.22000000","close":"23252.33000000","volume":"92.93446000"},{"time":1660049760,"open":"23252.06000000","high":"23254.91000000","low":"23235.34000000","close":"23254.86000000","volume":"75.56990000"},{"time":1660049820,"open":"23254.85000000","high":"23254.86000000","low":"23234.52000000","close":"23243.23000000","volume":"61.15688000"},{"time":1660049880,"open":"23242.37000000","high":"23248.51000000","low":"23234.06000000","close":"23239.41000000","volume":"68.24178000"},{"time":1660049940,"open":"23239.41000000","high":"23247.28000000","low":"23234.90000000","close":"23244.76000000","volume":"73.51072000"},{"time":1660050000,"open":"23245.15000000","high":"23247.59000000","low":"23220.00000000","close":"23238.14000000","volume":"113.99033000"},{"time":1660050060,"open":"23239.17000000","high":"23269.57000000","low":"23237.99000000","close":"23260.29000000","volume":"132.02922000"},{"time":1660050120,"open":"23260.29000000","high":"23261.18000000","low":"23246.20000000","close":"23249.81000000","volume":"79.35090000"},{"time":1660050180,"open":"23248.61000000","high":"23254.89000000","low":"23244.04000000","close":"23249.51000000","volume":"51.48740000"},{"time":1660050240,"open":"23249.51000000","high":"23258.51000000","low":"23240.00000000","close":"23245.67000000","volume":"79.89988000"},{"time":1660050300,"open":"23245.67000000","high":"23270.00000000","low":"23243.00000000","close":"23258.59000000","volume":"105.66786000"},{"time":1660050360,"open":"23259.58000000","high":"23262.73000000","low":"23228.32000000","close":"23237.54000000","volume":"120.56935000"},{"time":1660050420,"open":"23237.54000000","high":"23244.43000000","low":"23229.80000000","close":"23241.57000000","volume":"68.11523000"},{"time":1660050480,"open":"23240.34000000","high":"23254.50000000","low":"23237.12000000","close":"23238.60000000","volume":"83.33995000"},{"time":1660050540,"open":"23238.60000000","high":"23244.57000000","low":"23218.07000000","close":"23244.57000000","volume":"109.13876000"},{"time":1660050600,"open":"23244.21000000","high":"23253.25000000","low":"23239.54000000","close":"23250.40000000","volume":"69.21026000"},{"time":1660050660,"open":"23249.51000000","high":"23257.01000000","low":"23237.25000000","close":"23253.44000000","volume":"89.18455000"},{"time":1660050720,"open":"23252.83000000","high":"23261.54000000","low":"23249.54000000","close":"23255.84000000","volume":"71.33235000"},{"time":1660050780,"open":"23254.68000000","high":"23256.59000000","low":"23236.00000000","close":"23241.58000000","volume":"69.64026000"},{"time":1660050840,"open":"23240.29000000","high":"23248.65000000","low":"23227.70000000","close":"23229.30000000","volume":"93.48616000"},{"time":1660050900,"open":"23229.29000000","high":"23232.04000000","low":"23211.01000000","close":"23218.10000000","volume":"88.75661000"},{"time":1660050960,"open":"23218.09000000","high":"23218.10000000","low":"23194.08000000","close":"23207.38000000","volume":"219.30344000"},{"time":1660051020,"open":"23207.38000000","high":"23235.20000000","low":"23204.96000000","close":"23221.48000000","volume":"99.30502000"},{"time":1660051080,"open":"23221.48000000","high":"23237.73000000","low":"23199.17000000","close":"23234.42000000","volume":"176.86899000"},{"time":1660051140,"open":"23233.06000000","high":"23244.37000000","low":"23229.18000000","close":"23240.47000000","volume":"69.10581000"},{"time":1660051200,"open":"23239.11000000","high":"23242.47000000","low":"23226.03000000","close":"23229.47000000","volume":"46.68077000"},{"time":1660051260,"open":"23229.47000000","high":"23254.36000000","low":"23223.81000000","close":"23246.56000000","volume":"102.20179000"},{"time":1660051320,"open":"23247.23000000","high":"23255.13000000","low":"23237.98000000","close":"23254.14000000","volume":"97.62445000"},{"time":1660051380,"open":"23254.14000000","high":"23275.00000000","low":"23252.00000000","close":"23265.35000000","volume":"124.40308000"},{"time":1660051440,"open":"23264.67000000","high":"23287.83000000","low":"23261.78000000","close":"23279.93000000","volume":"110.89593000"},{"time":1660051500,"open":"23279.93000000","high":"23280.95000000","low":"23259.00000000","close":"23278.53000000","volume":"123.38012000"},{"time":1660051560,"open":"23279.22000000","high":"23285.00000000","low":"23261.22000000","close":"23276.03000000","volume":"71.86335000"},{"time":1660051620,"open":"23276.03000000","high":"23296.95000000","low":"23275.50000000","close":"23291.32000000","volume":"90.17962000"},{"time":1660051680,"open":"23291.78000000","high":"23303.88000000","low":"23282.27000000","close":"23297.18000000","volume":"107.28466000"},{"time":1660051740,"open":"23297.18000000","high":"23298.19000000","low":"23282.80000000","close":"23295.40000000","volume":"85.63234000"},{"time":1660051800,"open":"23295.40000000","high":"23327.07000000","low":"23276.65000000","close":"23296.16000000","volume":"378.74723000"},{"time":1660051860,"open":"23294.37000000","high":"23296.14000000","low":"23230.00000000","close":"23241.50000000","volume":"369.94476000"},{"time":1660051920,"open":"23241.50000000","high":"23268.71000000","low":"23236.60000000","close":"23249.41000000","volume":"215.43188000"},{"time":1660051980,"open":"23248.00000000","high":"23263.45000000","low":"23238.37000000","close":"23257.98000000","volume":"170.64417000"},{"time":1660052040,"open":"23257.98000000","high":"23307.99000000","low":"23257.98000000","close":"23279.20000000","volume":"300.30957000"},{"time":1660052100,"open":"23278.41000000","high":"23314.68000000","low":"23273.90000000","close":"23306.18000000","volume":"294.79759000"},{"time":1660052160,"open":"23302.77000000","high":"23313.18000000","low":"23266.37000000","close":"23274.64000000","volume":"209.87302000"},{"time":1660052220,"open":"23272.08000000","high":"23290.56000000","low":"23244.60000000","close":"23257.40000000","volume":"262.94119000"},{"time":1660052280,"open":"23257.68000000","high":"23283.84000000","low":"23241.62000000","close":"23272.87000000","volume":"190.71493000"},{"time":1660052340,"open":"23274.24000000","high":"23295.00000000","low":"23267.00000000","close":"23291.48000000","volume":"116.71371000"},{"time":1660052400,"open":"23291.48000000","high":"23310.00000000","low":"23269.00000000","close":"23269.15000000","volume":"254.71702000"},{"time":1660052460,"open":"23269.15000000","high":"23291.22000000","low":"23267.00000000","close":"23289.54000000","volume":"133.07017000"},{"time":1660052520,"open":"23289.54000000","high":"23308.39000000","low":"23282.84000000","close":"23293.19000000","volume":"161.45709000"},{"time":1660052580,"open":"23293.19000000","high":"23297.80000000","low":"23279.00000000","close":"23284.04000000","volume":"106.73280000"},{"time":1660052640,"open":"23284.56000000","high":"23301.30000000","low":"23280.01000000","close":"23297.98000000","volume":"112.62443000"},{"time":1660052700,"open":"23298.02000000","high":"23314.50000000","low":"23285.86000000","close":"23294.66000000","volume":"266.77007000"},{"time":1660052760,"open":"23294.67000000","high":"23300.00000000","low":"23260.84000000","close":"23287.22000000","volume":"186.68840000"},{"time":1660052820,"open":"23286.16000000","high":"23320.00000000","low":"23286.00000000","close":"23311.21000000","volume":"208.73708000"},{"time":1660052880,"open":"23311.21000000","high":"23319.99000000","low":"23276.90000000","close":"23280.43000000","volume":"158.08384000"},{"time":1660052940,"open":"23280.43000000","high":"23301.60000000","low":"23270.00000000","close":"23289.36000000","volume":"130.65309000"},{"time":1660053000,"open":"23289.36000000","high":"23314.01000000","low":"23288.88000000","close":"23301.76000000","volume":"125.86962000"},{"time":1660053060,"open":"23301.76000000","high":"23303.20000000","low":"23259.40000000","close":"23266.21000000","volume":"219.79359000"},{"time":1660053120,"open":"23266.21000000","high":"23270.71000000","low":"23252.50000000","close":"23260.75000000","volume":"136.55867000"},{"time":1660053180,"open":"23260.13000000","high":"23265.62000000","low":"23229.21000000","close":"23242.21000000","volume":"172.70986000"},{"time":1660053240,"open":"23244.21000000","high":"23253.88000000","low":"23217.62000000","close":"23221.57000000","volume":"219.29080000"},{"time":1660053300,"open":"23224.50000000","high":"23227.43000000","low":"23106.53000000","close":"23108.58000000","volume":"804.91205000"},{"time":1660053360,"open":"23108.58000000","high":"23113.83000000","low":"23043.44000000","close":"23089.07000000","volume":"764.68743000"},{"time":1660053420,"open":"23089.54000000","high":"23093.06000000","low":"23056.62000000","close":"23072.22000000","volume":"296.88396000"},{"time":1660053480,"open":"23072.22000000","high":"23103.17000000","low":"23050.70000000","close":"23075.32000000","volume":"330.13359000"},{"time":1660053540,"open":"23074.84000000","high":"23075.32000000","low":"23012.85000000","close":"23068.42000000","volume":"419.65674000"},{"time":1660053600,"open":"23068.42000000","high":"23076.75000000","low":"23030.37000000","close":"23030.37000000","volume":"290.65913000"},{"time":1660053660,"open":"23032.24000000","high":"23054.42000000","low":"23009.88000000","close":"23048.20000000","volume":"514.19320000"},{"time":1660053720,"open":"23048.28000000","high":"23062.89000000","low":"23030.00000000","close":"23040.56000000","volume":"224.04540000"},{"time":1660053780,"open":"23041.95000000","high":"23051.85000000","low":"23027.70000000","close":"23036.61000000","volume":"196.55663000"},{"time":1660053840,"open":"23038.69000000","high":"23045.50000000","low":"23001.64000000","close":"23006.32000000","volume":"497.85453000"},{"time":1660053900,"open":"23006.32000000","high":"23029.00000000","low":"23000.00000000","close":"23006.40000000","volume":"352.76461000"},{"time":1660053960,"open":"23006.40000000","high":"23022.59000000","low":"22981.00000000","close":"22996.94000000","volume":"725.54262000"},{"time":1660054020,"open":"22998.17000000","high":"23004.49000000","low":"22906.59000000","close":"22921.74000000","volume":"608.72963000"},{"time":1660054080,"open":"22921.74000000","high":"22933.51000000","low":"22865.00000000","close":"22908.34000000","volume":"579.17859000"},{"time":1660054140,"open":"22907.47000000","high":"22937.72000000","low":"22885.61000000","close":"22894.32000000","volume":"347.90609000"},{"time":1660054200,"open":"22894.53000000","high":"22936.74000000","low":"22886.74000000","close":"22920.34000000","volume":"259.11880000"},{"time":1660054260,"open":"22920.34000000","high":"22943.00000000","low":"22902.26000000","close":"22924.98000000","volume":"188.19748000"},{"time":1660054320,"open":"22924.98000000","high":"22955.92000000","low":"22920.00000000","close":"22951.89000000","volume":"198.50270000"},{"time":1660054380,"open":"22949.40000000","high":"22968.00000000","low":"22934.39000000","close":"22957.80000000","volume":"232.19020000"},{"time":1660054440,"open":"22956.20000000","high":"22985.75000000","low":"22953.83000000","close":"22956.11000000","volume":"217.38485000"},{"time":1660054500,"open":"22953.97000000","high":"22975.00000000","low":"22940.44000000","close":"22968.24000000","volume":"206.92136000"},{"time":1660054560,"open":"22968.38000000","high":"22986.84000000","low":"22961.22000000","close":"22978.62000000","volume":"232.48375000"},{"time":1660054620,"open":"22976.92000000","high":"22984.45000000","low":"22961.82000000","close":"22972.71000000","volume":"121.20239000"},{"time":1660054680,"open":"22970.37000000","high":"23005.50000000","low":"22970.37000000","close":"23005.39000000","volume":"292.30849000"},{"time":1660054740,"open":"23005.39000000","high":"23007.77000000","low":"22986.85000000","close":"22996.22000000","volume":"192.95923000"},{"time":1660054800,"open":"22996.22000000","high":"23015.50000000","low":"22989.02000000","close":"22997.81000000","volume":"191.06142000"},{"time":1660054860,"open":"22997.82000000","high":"23002.76000000","low":"22975.00000000","close":"22985.20000000","volume":"165.81537000"},{"time":1660054920,"open":"22985.20000000","high":"22993.31000000","low":"22972.45000000","close":"22979.99000000","volume":"99.51373000"},{"time":1660054980,"open":"22981.69000000","high":"23000.00000000","low":"22966.44000000","close":"22990.33000000","volume":"130.76329000"},{"time":1660055040,"open":"22990.33000000","high":"22994.63000000","low":"22974.29000000","close":"22982.00000000","volume":"97.95832000"},{"time":1660055100,"open":"22983.98000000","high":"23014.73000000","low":"22982.00000000","close":"22990.48000000","volume":"160.03551000"},{"time":1660055160,"open":"22990.48000000","high":"23026.72000000","low":"22990.25000000","close":"23024.27000000","volume":"130.95650000"},{"time":1660055220,"open":"23024.27000000","high":"23030.90000000","low":"23012.28000000","close":"23025.00000000","volume":"125.80192000"},{"time":1660055280,"open":"23025.00000000","high":"23039.76000000","low":"23011.00000000","close":"23029.36000000","volume":"188.02600000"},{"time":1660055340,"open":"23031.09000000","high":"23047.48000000","low":"23021.87000000","close":"23041.20000000","volume":"152.07350000"},{"time":1660055400,"open":"23042.52000000","high":"23048.21000000","low":"23025.62000000","close":"23047.81000000","volume":"154.14412000"},{"time":1660055460,"open":"23046.67000000","high":"23050.00000000","low":"23025.62000000","close":"23035.39000000","volume":"150.66020000"},{"time":1660055520,"open":"23037.44000000","high":"23044.07000000","low":"23016.85000000","close":"23043.54000000","volume":"138.43182000"},{"time":1660055580,"open":"23043.54000000","high":"23067.87000000","low":"23030.69000000","close":"23048.27000000","volume":"205.97048000"},{"time":1660055640,"open":"23048.27000000","high":"23083.89000000","low":"23042.78000000","close":"23079.02000000","volume":"155.67446000"},{"time":1660055700,"open":"23076.94000000","high":"23080.83000000","low":"23061.22000000","close":"23077.98000000","volume":"206.39014000"},{"time":1660055760,"open":"23077.98000000","high":"23088.50000000","low":"23070.00000000","close":"23079.44000000","volume":"133.06881000"},{"time":1660055820,"open":"23081.07000000","high":"23090.00000000","low":"23056.73000000","close":"23058.17000000","volume":"158.77100000"},{"time":1660055880,"open":"23058.17000000","high":"23078.92000000","low":"23056.34000000","close":"23078.92000000","volume":"80.00523000"},{"time":1660055940,"open":"23078.34000000","high":"23081.22000000","low":"23068.63000000","close":"23073.55000000","volume":"64.21725000"},{"time":1660056000,"open":"23073.55000000","high":"23086.60000000","low":"23060.00000000","close":"23067.14000000","volume":"112.41337000"},{"time":1660056060,"open":"23067.14000000","high":"23073.70000000","low":"23039.17000000","close":"23060.65000000","volume":"230.88909000"},{"time":1660056120,"open":"23060.65000000","high":"23068.75000000","low":"23044.08000000","close":"23060.06000000","volume":"132.78977000"},{"time":1660056180,"open":"23061.21000000","high":"23070.00000000","low":"23051.84000000","close":"23066.81000000","volume":"97.33194000"},{"time":1660056240,"open":"23066.81000000","high":"23080.00000000","low":"23062.06000000","close":"23071.68000000","volume":"165.52234000"},{"time":1660056300,"open":"23070.53000000","high":"23072.20000000","low":"23054.82000000","close":"23060.39000000","volume":"96.35244000"},{"time":1660056360,"open":"23061.79000000","high":"23069.82000000","low":"23049.58000000","close":"23067.04000000","volume":"101.18853000"},{"time":1660056420,"open":"23067.04000000","high":"23098.73000000","low":"23063.59000000","close":"23091.99000000","volume":"131.40994000"},{"time":1660056480,"open":"23091.99000000","high":"23121.00000000","low":"23080.00000000","close":"23121.00000000","volume":"172.84097000"},{"time":1660056540,"open":"23118.40000000","high":"23125.15000000","low":"23096.72000000","close":"23105.01000000","volume":"142.91137000"},{"time":1660056600,"open":"23103.20000000","high":"23120.00000000","low":"23097.37000000","close":"23099.55000000","volume":"146.22487000"},{"time":1660056660,"open":"23099.11000000","high":"23116.59000000","low":"23093.10000000","close":"23111.20000000","volume":"127.72743000"},{"time":1660056720,"open":"23111.20000000","high":"23118.19000000","low":"23106.93000000","close":"23113.70000000","volume":"72.33040000"},{"time":1660056780,"open":"23114.26000000","high":"23114.94000000","low":"23074.30000000","close":"23085.94000000","volume":"136.04540000"},{"time":1660056840,"open":"23086.77000000","high":"23109.12000000","low":"23083.81000000","close":"23104.86000000","volume":"108.85059000"},{"time":1660056900,"open":"23104.86000000","high":"23115.63000000","low":"23097.30000000","close":"23104.97000000","volume":"116.12992000"},{"time":1660056960,"open":"23104.97000000","high":"23112.69000000","low":"23091.22000000","close":"23107.81000000","volume":"105.73479000"},{"time":1660057020,"open":"23107.81000000","high":"23111.76000000","low":"23102.77000000","close":"23105.96000000","volume":"61.27790000"},{"time":1660057080,"open":"23105.96000000","high":"23110.00000000","low":"23078.46000000","close":"23083.97000000","volume":"108.21260000"},{"time":1660057140,"open":"23083.76000000","high":"23100.53000000","low":"23078.47000000","close":"23098.85000000","volume":"98.25804000"},{"time":1660057200,"open":"23098.85000000","high":"23100.00000000","low":"23071.46000000","close":"23092.98000000","volume":"131.16396000"},{"time":1660057260,"open":"23092.44000000","high":"23093.18000000","low":"23060.00000000","close":"23062.62000000","volume":"108.33765000"},{"time":1660057320,"open":"23063.90000000","high":"23082.15000000","low":"23051.72000000","close":"23055.31000000","volume":"219.89673000"},{"time":1660057380,"open":"23055.32000000","high":"23068.95000000","low":"23045.48000000","close":"23068.44000000","volume":"120.25666000"},{"time":1660057440,"open":"23068.44000000","high":"23074.21000000","low":"23043.01000000","close":"23044.60000000","volume":"126.62157000"},{"time":1660057500,"open":"23046.87000000","high":"23063.50000000","low":"23029.15000000","close":"23057.20000000","volume":"105.14289000"},{"time":1660057560,"open":"23057.20000000","high":"23069.49000000","low":"23050.02000000","close":"23065.92000000","volume":"70.71812000"},{"time":1660057620,"open":"23065.92000000","high":"23087.61000000","low":"23064.80000000","close":"23079.07000000","volume":"153.55523000"},{"time":1660057680,"open":"23077.35000000","high":"23097.34000000","low":"23076.67000000","close":"23088.88000000","volume":"107.18388000"},{"time":1660057740,"open":"23088.88000000","high":"23098.84000000","low":"23075.69000000","close":"23075.72000000","volume":"85.27982000"},{"time":1660057800,"open":"23075.72000000","high":"23092.49000000","low":"23068.64000000","close":"23081.21000000","volume":"114.56224000"},{"time":1660057860,"open":"23081.21000000","high":"23094.74000000","low":"23081.06000000","close":"23091.37000000","volume":"46.81905000"},{"time":1660057920,"open":"23091.37000000","high":"23104.57000000","low":"23087.72000000","close":"23094.88000000","volume":"253.20035000"},{"time":1660057980,"open":"23096.37000000","high":"23106.54000000","low":"23091.51000000","close":"23103.59000000","volume":"88.44086000"},{"time":1660058040,"open":"23102.11000000","high":"23125.65000000","low":"23101.00000000","close":"23122.89000000","volume":"132.40694000"},{"time":1660058100,"open":"23122.89000000","high":"23124.29000000","low":"23109.74000000","close":"23112.08000000","volume":"71.77351000"},{"time":1660058160,"open":"23112.01000000","high":"23117.47000000","low":"23097.46000000","close":"23109.84000000","volume":"102.74200000"},{"time":1660058220,"open":"23109.84000000","high":"23119.56000000","low":"23106.41000000","close":"23117.92000000","volume":"66.45895000"},{"time":1660058280,"open":"23117.92000000","high":"23150.00000000","low":"23114.18000000","close":"23138.10000000","volume":"167.73194000"},{"time":1660058340,"open":"23137.07000000","high":"23140.55000000","low":"23124.11000000","close":"23133.87000000","volume":"98.25183000"},{"time":1660058400,"open":"23132.93000000","high":"23146.90000000","low":"23126.22000000","close":"23144.30000000","volume":"87.94713000"},{"time":1660058460,"open":"23144.30000000","high":"23146.83000000","low":"23133.41000000","close":"23134.36000000","volume":"78.93636000"},{"time":1660058520,"open":"23134.36000000","high":"23139.96000000","low":"23124.95000000","close":"23137.65000000","volume":"84.39444000"},{"time":1660058580,"open":"23136.27000000","high":"23140.00000000","low":"23115.01000000","close":"23118.29000000","volume":"96.78589000"},{"time":1660058640,"open":"23117.86000000","high":"23132.18000000","low":"23116.36000000","close":"23129.85000000","volume":"69.65623000"},{"time":1660058700,"open":"23129.85000000","high":"23136.84000000","low":"23116.00000000","close":"23130.88000000","volume":"76.82647000"},{"time":1660058760,"open":"23130.88000000","high":"23157.89000000","low":"23126.47000000","close":"23139.16000000","volume":"158.94487000"},{"time":1660058820,"open":"23139.91000000","high":"23145.99000000","low":"23125.12000000","close":"23140.06000000","volume":"203.84333000"},{"time":1660058880,"open":"23142.40000000","high":"23142.48000000","low":"23122.68000000","close":"23129.37000000","volume":"75.23831000"},{"time":1660058940,"open":"23129.37000000","high":"23135.35000000","low":"23118.60000000","close":"23120.74000000","volume":"72.12967000"},{"time":1660059000,"open":"23120.74000000","high":"23125.67000000","low":"23114.43000000","close":"23117.90000000","volume":"71.32837000"},{"time":1660059060,"open":"23117.90000000","high":"23137.17000000","low":"23117.86000000","close":"23132.04000000","volume":"86.50421000"},{"time":1660059120,"open":"23132.04000000","high":"23136.65000000","low":"23111.66000000","close":"23116.75000000","volume":"68.34341000"},{"time":1660059180,"open":"23115.77000000","high":"23117.32000000","low":"23089.13000000","close":"23099.19000000","volume":"211.86062000"},{"time":1660059240,"open":"23101.83000000","high":"23102.02000000","low":"23083.30000000","close":"23096.75000000","volume":"119.53080000"},{"time":1660059300,"open":"23096.75000000","high":"23109.80000000","low":"23091.22000000","close":"23096.98000000","volume":"58.65178000"},{"time":1660059360,"open":"23098.21000000","high":"23099.99000000","low":"23078.13000000","close":"23080.91000000","volume":"66.21007000"},{"time":1660059420,"open":"23080.91000000","high":"23111.00000000","low":"23072.21000000","close":"23103.10000000","volume":"100.22790000"},{"time":1660059480,"open":"23102.49000000","high":"23124.00000000","low":"23095.68000000","close":"23114.87000000","volume":"97.85602000"},{"time":1660059540,"open":"23114.29000000","high":"23116.25000000","low":"23099.70000000","close":"23104.46000000","volume":"64.90011000"},{"time":1660059600,"open":"23103.70000000","high":"23115.00000000","low":"23098.25000000","close":"23107.73000000","volume":"97.01651000"},{"time":1660059660,"open":"23106.08000000","high":"23123.41000000","low":"23104.48000000","close":"23117.98000000","volume":"85.43551000"},{"time":1660059720,"open":"23117.16000000","high":"23124.03000000","low":"23101.63000000","close":"23106.11000000","volume":"64.19185000"},{"time":1660059780,"open":"23106.11000000","high":"23115.00000000","low":"23101.27000000","close":"23110.72000000","volume":"62.06436000"},{"time":1660059840,"open":"23110.08000000","high":"23117.94000000","low":"23093.81000000","close":"23105.40000000","volume":"124.18383000"},{"time":1660059900,"open":"23104.37000000","high":"23118.83000000","low":"23101.22000000","close":"23103.80000000","volume":"82.67478000"},{"time":1660059960,"open":"23102.24000000","high":"23117.14000000","low":"23100.01000000","close":"23110.05000000","volume":"86.37026000"},{"time":1660060020,"open":"23110.05000000","high":"23130.82000000","low":"23107.93000000","close":"23118.22000000","volume":"101.96128000"},{"time":1660060080,"open":"23117.02000000","high":"23124.29000000","low":"23113.00000000","close":"23115.65000000","volume":"67.78488000"},{"time":1660060140,"open":"23115.65000000","high":"23120.30000000","low":"23103.78000000","close":"23106.49000000","volume":"92.03308000"},{"time":1660060200,"open":"23107.87000000","high":"23119.92000000","low":"23100.00000000","close":"23100.50000000","volume":"84.11092000"},{"time":1660060260,"open":"23100.50000000","high":"23104.27000000","low":"23092.55000000","close":"23096.34000000","volume":"105.65302000"},{"time":1660060320,"open":"23096.34000000","high":"23108.27000000","low":"23086.00000000","close":"23100.85000000","volume":"77.09396000"},{"time":1660060380,"open":"23100.85000000","high":"23109.99000000","low":"23092.65000000","close":"23107.84000000","volume":"83.77612000"},{"time":1660060440,"open":"23107.84000000","high":"23121.57000000","low":"23107.21000000","close":"23112.26000000","volume":"76.66451000"},{"time":1660060500,"open":"23112.26000000","high":"23116.61000000","low":"23109.34000000","close":"23113.08000000","volume":"52.21378000"},{"time":1660060560,"open":"23113.08000000","high":"23117.03000000","low":"23100.03000000","close":"23102.98000000","volume":"45.74926000"},{"time":1660060620,"open":"23104.59000000","high":"23105.77000000","low":"23084.37000000","close":"23102.72000000","volume":"83.25638000"},{"time":1660060680,"open":"23104.86000000","high":"23104.86000000","low":"23077.34000000","close":"23078.57000000","volume":"84.32621000"},{"time":1660060740,"open":"23078.57000000","high":"23090.66000000","low":"23072.04000000","close":"23075.00000000","volume":"93.68009000"},{"time":1660060800,"open":"23075.00000000","high":"23088.00000000","low":"23070.00000000","close":"23082.22000000","volume":"73.72269000"},{"time":1660060860,"open":"23082.23000000","high":"23100.00000000","low":"23079.18000000","close":"23086.53000000","volume":"96.38157000"},{"time":1660060920,"open":"23087.61000000","high":"23088.12000000","low":"23063.60000000","close":"23064.00000000","volume":"129.70223000"},{"time":1660060980,"open":"23066.08000000","high":"23071.22000000","low":"23041.00000000","close":"23056.98000000","volume":"321.97523000"},{"time":1660061040,"open":"23058.83000000","high":"23084.96000000","low":"23056.41000000","close":"23071.37000000","volume":"121.45079000"},{"time":1660061100,"open":"23071.37000000","high":"23075.97000000","low":"23054.57000000","close":"23067.97000000","volume":"126.07454000"},{"time":1660061160,"open":"23066.03000000","high":"23068.00000000","low":"23046.77000000","close":"23057.96000000","volume":"130.19742000"},{"time":1660061220,"open":"23057.96000000","high":"23059.99000000","low":"23033.00000000","close":"23037.18000000","volume":"87.31658000"},{"time":1660061280,"open":"23037.18000000","high":"23063.99000000","low":"23032.80000000","close":"23055.68000000","volume":"179.52702000"},{"time":1660061340,"open":"23056.98000000","high":"23059.99000000","low":"23042.66000000","close":"23045.44000000","volume":"96.25229000"},{"time":1660061400,"open":"23046.50000000","high":"23053.39000000","low":"23027.53000000","close":"23032.43000000","volume":"150.21765000"},{"time":1660061460,"open":"23032.43000000","high":"23038.87000000","low":"23011.33000000","close":"23034.71000000","volume":"166.26397000"},{"time":1660061520,"open":"23034.71000000","high":"23046.78000000","low":"23028.60000000","close":"23038.20000000","volume":"82.10321000"},{"time":1660061580,"open":"23038.20000000","high":"23069.28000000","low":"23038.20000000","close":"23057.16000000","volume":"140.84331000"},{"time":1660061640,"open":"23056.01000000","high":"23060.87000000","low":"23044.16000000","close":"23053.97000000","volume":"63.60898000"},{"time":1660061700,"open":"23052.11000000","high":"23068.75000000","low":"23047.00000000","close":"23066.89000000","volume":"53.44009000"},{"time":1660061760,"open":"23066.18000000","high":"23067.68000000","low":"23044.82000000","close":"23066.47000000","volume":"112.31621000"},{"time":1660061820,"open":"23065.39000000","high":"23073.85000000","low":"23061.89000000","close":"23066.85000000","volume":"86.41846000"},{"time":1660061880,"open":"23068.18000000","high":"23069.93000000","low":"23048.80000000","close":"23055.08000000","volume":"87.47826000"},{"time":1660061940,"open":"23055.08000000","high":"23069.61000000","low":"23037.80000000","close":"23045.19000000","volume":"101.76321000"},{"time":1660062000,"open":"23045.19000000","high":"23051.56000000","low":"23040.31000000","close":"23042.27000000","volume":"63.53513000"},{"time":1660062060,"open":"23042.45000000","high":"23045.19000000","low":"23006.37000000","close":"23011.87000000","volume":"165.02393000"},{"time":1660062120,"open":"23010.55000000","high":"23040.00000000","low":"23008.49000000","close":"23026.34000000","volume":"115.91861000"},{"time":1660062180,"open":"23028.27000000","high":"23031.38000000","low":"23012.27000000","close":"23013.01000000","volume":"80.07010000"},{"time":1660062240,"open":"23013.01000000","high":"23021.60000000","low":"22988.09000000","close":"23015.17000000","volume":"278.81798000"},{"time":1660062300,"open":"23013.59000000","high":"23068.00000000","low":"23010.40000000","close":"23064.35000000","volume":"134.43839000"},{"time":1660062360,"open":"23064.35000000","high":"23094.99000000","low":"23062.63000000","close":"23081.72000000","volume":"180.59430000"},{"time":1660062420,"open":"23082.86000000","high":"23084.15000000","low":"23045.97000000","close":"23053.73000000","volume":"154.99820000"},{"time":1660062480,"open":"23053.73000000","high":"23056.71000000","low":"23037.95000000","close":"23047.39000000","volume":"168.15998000"},{"time":1660062540,"open":"23046.14000000","high":"23047.39000000","low":"23025.62000000","close":"23035.08000000","volume":"73.72243000"},{"time":1660062600,"open":"23035.08000000","high":"23044.62000000","low":"23029.94000000","close":"23041.37000000","volume":"70.41529000"},{"time":1660062660,"open":"23040.83000000","high":"23065.97000000","low":"23039.91000000","close":"23057.56000000","volume":"81.99984000"},{"time":1660062720,"open":"23057.56000000","high":"23059.67000000","low":"23022.83000000","close":"23047.00000000","volume":"125.74492000"},{"time":1660062780,"open":"23047.00000000","high":"23069.95000000","low":"23044.55000000","close":"23064.43000000","volume":"72.85717000"},{"time":1660062840,"open":"23064.43000000","high":"23082.10000000","low":"23062.90000000","close":"23070.62000000","volume":"97.15100000"},{"time":1660062900,"open":"23070.65000000","high":"23090.00000000","low":"23064.58000000","close":"23069.53000000","volume":"161.34124000"},{"time":1660062960,"open":"23069.53000000","high":"23096.79000000","low":"23067.78000000","close":"23092.19000000","volume":"148.99789000"},{"time":1660063020,"open":"23090.44000000","high":"23112.10000000","low":"23086.98000000","close":"23095.08000000","volume":"144.48679000"},{"time":1660063080,"open":"23096.22000000","high":"23113.03000000","low":"23094.89000000","close":"23103.53000000","volume":"128.56886000"},{"time":1660063140,"open":"23105.13000000","high":"23111.75000000","low":"23092.78000000","close":"23107.62000000","volume":"98.63902000"},{"time":1660063200,"open":"23107.62000000","high":"23108.12000000","low":"23080.08000000","close":"23089.89000000","volume":"103.18161000"},{"time":1660063260,"open":"23091.63000000","high":"23103.53000000","low":"23088.43000000","close":"23089.44000000","volume":"92.94701000"},{"time":1660063320,"open":"23089.44000000","high":"23099.84000000","low":"23087.43000000","close":"23088.89000000","volume":"46.56170000"},{"time":1660063380,"open":"23088.89000000","high":"23106.00000000","low":"23083.00000000","close":"23104.34000000","volume":"75.20691000"},{"time":1660063440,"open":"23104.34000000","high":"23106.00000000","low":"23086.45000000","close":"23098.11000000","volume":"80.05470000"},{"time":1660063500,"open":"23099.56000000","high":"23106.02000000","low":"23081.47000000","close":"23082.50000000","volume":"86.54956000"},{"time":1660063560,"open":"23082.50000000","high":"23102.00000000","low":"23076.35000000","close":"23100.12000000","volume":"106.25305000"},{"time":1660063620,"open":"23100.12000000","high":"23101.57000000","low":"23092.23000000","close":"23100.73000000","volume":"56.21613000"},{"time":1660063680,"open":"23101.53000000","high":"23120.00000000","low":"23098.20000000","close":"23109.35000000","volume":"179.00086000"},{"time":1660063740,"open":"23109.35000000","high":"23115.72000000","low":"23104.24000000","close":"23109.77000000","volume":"59.60823000"},{"time":1660063800,"open":"23109.77000000","high":"23114.42000000","low":"23094.24000000","close":"23102.24000000","volume":"90.94076000"},{"time":1660063860,"open":"23102.24000000","high":"23110.00000000","low":"23085.63000000","close":"23091.95000000","volume":"82.60828000"},{"time":1660063920,"open":"23091.95000000","high":"23100.00000000","low":"23082.87000000","close":"23100.00000000","volume":"61.53797000"},{"time":1660063980,"open":"23100.00000000","high":"23106.60000000","low":"23091.00000000","close":"23103.54000000","volume":"59.11014000"},{"time":1660064040,"open":"23103.54000000","high":"23110.76000000","low":"23098.47000000","close":"23104.44000000","volume":"79.03850000"},{"time":1660064100,"open":"23104.44000000","high":"23107.99000000","low":"23089.49000000","close":"23092.00000000","volume":"80.99239000"},{"time":1660064160,"open":"23093.49000000","high":"23095.09000000","low":"23056.35000000","close":"23058.06000000","volume":"200.13875000"},{"time":1660064220,"open":"23056.67000000","high":"23089.90000000","low":"23056.67000000","close":"23077.94000000","volume":"162.89507000"},{"time":1660064280,"open":"23077.95000000","high":"23079.31000000","low":"23052.76000000","close":"23056.57000000","volume":"67.03965000"},{"time":1660064340,"open":"23056.57000000","high":"23076.27000000","low":"23055.00000000","close":"23071.96000000","volume":"98.47777000"},{"time":1660064400,"open":"23071.96000000","high":"23086.96000000","low":"23066.01000000","close":"23084.25000000","volume":"100.77760000"},{"time":1660064460,"open":"23084.26000000","high":"23101.97000000","low":"23081.68000000","close":"23095.46000000","volume":"67.89985000"},{"time":1660064520,"open":"23095.46000000","high":"23096.90000000","low":"23069.04000000","close":"23080.58000000","volume":"82.03804000"},{"time":1660064580,"open":"23080.58000000","high":"23095.00000000","low":"23077.24000000","close":"23086.58000000","volume":"50.10630000"},{"time":1660064640,"open":"23086.58000000","high":"23090.46000000","low":"23075.38000000","close":"23080.19000000","volume":"66.16753000"},{"time":1660064700,"open":"23081.59000000","high":"23081.60000000","low":"23070.00000000","close":"23078.53000000","volume":"69.39272000"},{"time":1660064760,"open":"23077.34000000","high":"23100.00000000","low":"23072.41000000","close":"23084.92000000","volume":"114.18951000"},{"time":1660064820,"open":"23083.66000000","high":"23089.65000000","low":"23080.00000000","close":"23082.42000000","volume":"50.45681000"},{"time":1660064880,"open":"23084.01000000","high":"23086.89000000","low":"23052.01000000","close":"23065.24000000","volume":"93.82780000"},{"time":1660064940,"open":"23065.24000000","high":"23067.18000000","low":"23038.15000000","close":"23049.31000000","volume":"146.51898000"},{"time":1660065000,"open":"23047.67000000","high":"23062.43000000","low":"23046.71000000","close":"23054.52000000","volume":"59.66217000"},{"time":1660065060,"open":"23054.52000000","high":"23068.74000000","low":"23054.39000000","close":"23067.39000000","volume":"65.23761000"},{"time":1660065120,"open":"23068.52000000","high":"23081.50000000","low":"23067.39000000","close":"23078.33000000","volume":"55.46958000"},{"time":1660065180,"open":"23078.33000000","high":"23085.00000000","low":"23070.11000000","close":"23079.85000000","volume":"67.24613000"},{"time":1660065240,"open":"23079.85000000","high":"23091.81000000","low":"23072.95000000","close":"23083.95000000","volume":"90.40353000"},{"time":1660065300,"open":"23082.72000000","high":"23084.96000000","low":"23065.25000000","close":"23078.94000000","volume":"104.86413000"},{"time":1660065360,"open":"23080.02000000","high":"23108.86000000","low":"23076.93000000","close":"23101.01000000","volume":"241.24408000"},{"time":1660065420,"open":"23102.28000000","high":"23107.03000000","low":"23087.46000000","close":"23103.03000000","volume":"83.71191000"},{"time":1660065480,"open":"23104.19000000","high":"23104.48000000","low":"23088.07000000","close":"23100.43000000","volume":"96.17186000"},{"time":1660065540,"open":"23099.62000000","high":"23102.32000000","low":"23090.00000000","close":"23092.38000000","volume":"82.81607000"},{"time":1660065600,"open":"23093.06000000","high":"23106.67000000","low":"23087.56000000","close":"23104.20000000","volume":"65.11126000"},{"time":1660065660,"open":"23105.14000000","high":"23118.65000000","low":"23103.60000000","close":"23107.73000000","volume":"101.73545000"},{"time":1660065720,"open":"23108.89000000","high":"23111.17000000","low":"23096.01000000","close":"23107.44000000","volume":"83.68795000"},{"time":1660065780,"open":"23108.39000000","high":"23109.08000000","low":"23100.01000000","close":"23103.68000000","volume":"50.56542000"},{"time":1660065840,"open":"23105.06000000","high":"23122.79000000","low":"23102.78000000","close":"23116.94000000","volume":"86.28949000"},{"time":1660065900,"open":"23116.99000000","high":"23119.61000000","low":"23106.00000000","close":"23110.57000000","volume":"82.27442000"},{"time":1660065960,"open":"23111.92000000","high":"23117.66000000","low":"23101.40000000","close":"23113.51000000","volume":"68.21585000"},{"time":1660066020,"open":"23113.51000000","high":"23117.72000000","low":"23104.00000000","close":"23106.90000000","volume":"50.24677000"},{"time":1660066080,"open":"23105.48000000","high":"23111.00000000","low":"23098.27000000","close":"23107.90000000","volume":"87.44651000"},{"time":1660066140,"open":"23109.03000000","high":"23121.00000000","low":"23106.15000000","close":"23118.37000000","volume":"71.63596000"},{"time":1660066200,"open":"23120.13000000","high":"23120.85000000","low":"23106.99000000","close":"23109.67000000","volume":"62.16244000"},{"time":1660066260,"open":"23110.05000000","high":"23120.20000000","low":"23107.99000000","close":"23115.91000000","volume":"52.83952000"},{"time":1660066320,"open":"23115.33000000","high":"23128.44000000","low":"23114.38000000","close":"23125.63000000","volume":"104.77230000"},{"time":1660066380,"open":"23125.63000000","high":"23132.11000000","low":"23110.00000000","close":"23113.78000000","volume":"79.41686000"},{"time":1660066440,"open":"23113.78000000","high":"23113.79000000","low":"23088.99000000","close":"23102.14000000","volume":"200.52258000"},{"time":1660066500,"open":"23099.63000000","high":"23104.60000000","low":"23079.77000000","close":"23092.72000000","volume":"88.53665000"},{"time":1660066560,"open":"23092.72000000","high":"23098.95000000","low":"23076.22000000","close":"23078.30000000","volume":"81.99481000"},{"time":1660066620,"open":"23077.45000000","high":"23098.68000000","low":"23074.00000000","close":"23077.54000000","volume":"129.58762000"},{"time":1660066680,"open":"23077.54000000","high":"23079.91000000","low":"23055.02000000","close":"23061.55000000","volume":"184.10545000"},{"time":1660066740,"open":"23060.67000000","high":"23067.34000000","low":"23050.00000000","close":"23055.65000000","volume":"97.26272000"},{"time":1660066800,"open":"23056.41000000","high":"23056.41000000","low":"23008.00000000","close":"23027.42000000","volume":"294.53881000"},{"time":1660066860,"open":"23025.70000000","high":"23036.66000000","low":"23004.16000000","close":"23013.45000000","volume":"186.58579000"},{"time":1660066920,"open":"23011.89000000","high":"23022.90000000","low":"22992.00000000","close":"23004.67000000","volume":"181.21116000"},{"time":1660066980,"open":"23004.67000000","high":"23023.63000000","low":"23004.33000000","close":"23021.94000000","volume":"86.09440000"},{"time":1660067040,"open":"23020.17000000","high":"23031.22000000","low":"23016.00000000","close":"23021.76000000","volume":"72.32817000"},{"time":1660067100,"open":"23021.76000000","high":"23021.98000000","low":"22993.90000000","close":"22996.53000000","volume":"95.76456000"},{"time":1660067160,"open":"22996.53000000","high":"23009.61000000","low":"22970.00000000","close":"22999.98000000","volume":"269.29324000"},{"time":1660067220,"open":"22999.98000000","high":"23008.82000000","low":"22991.44000000","close":"23006.18000000","volume":"67.34423000"},{"time":1660067280,"open":"23006.18000000","high":"23020.00000000","low":"23000.50000000","close":"23011.06000000","volume":"124.39069000"},{"time":1660067340,"open":"23012.09000000","high":"23014.98000000","low":"22994.00000000","close":"23013.00000000","volume":"124.37554000"},{"time":1660067400,"open":"23011.99000000","high":"23035.74000000","low":"23005.79000000","close":"23032.04000000","volume":"108.34325000"},{"time":1660067460,"open":"23033.23000000","high":"23047.12000000","low":"23029.07000000","close":"23041.21000000","volume":"106.64694000"},{"time":1660067520,"open":"23038.91000000","high":"23041.22000000","low":"23014.86000000","close":"23021.80000000","volume":"116.53953000"},{"time":1660067580,"open":"23021.80000000","high":"23033.54000000","low":"23020.36000000","close":"23029.62000000","volume":"54.74212000"},{"time":1660067640,"open":"23029.62000000","high":"23033.72000000","low":"23009.59000000","close":"23019.06000000","volume":"75.35308000"},{"time":1660067700,"open":"23017.45000000","high":"23047.21000000","low":"23014.00000000","close":"23045.32000000","volume":"108.63690000"},{"time":1660067760,"open":"23045.32000000","high":"23055.00000000","low":"23035.89000000","close":"23039.97000000","volume":"101.55993000"},{"time":1660067820,"open":"23041.03000000","high":"23057.50000000","low":"23039.95000000","close":"23049.41000000","volume":"54.08430000"},{"time":1660067880,"open":"23049.41000000","high":"23061.22000000","low":"23046.49000000","close":"23048.80000000","volume":"86.90898000"},{"time":1660067940,"open":"23047.57000000","high":"23055.00000000","low":"23044.26000000","close":"23053.98000000","volume":"58.71123000"},{"time":1660068000,"open":"23053.98000000","high":"23066.00000000","low":"23038.76000000","close":"23060.64000000","volume":"127.57975000"},{"time":1660068060,"open":"23060.64000000","high":"23066.22000000","low":"23052.74000000","close":"23061.94000000","volume":"100.17024000"},{"time":1660068120,"open":"23060.99000000","high":"23066.66000000","low":"23042.89000000","close":"23051.71000000","volume":"73.19401000"},{"time":1660068180,"open":"23051.85000000","high":"23065.54000000","low":"23046.44000000","close":"23062.81000000","volume":"72.59744000"},{"time":1660068240,"open":"23063.59000000","high":"23073.20000000","low":"23058.79000000","close":"23062.34000000","volume":"76.53538000"},{"time":1660068300,"open":"23060.79000000","high":"23068.75000000","low":"23052.08000000","close":"23065.24000000","volume":"77.23162000"},{"time":1660068360,"open":"23065.24000000","high":"23069.70000000","low":"23040.70000000","close":"23053.88000000","volume":"83.57786000"},{"time":1660068420,"open":"23054.44000000","high":"23061.21000000","low":"23047.74000000","close":"23061.21000000","volume":"89.90794000"},{"time":1660068480,"open":"23061.21000000","high":"23073.96000000","low":"23058.28000000","close":"23058.29000000","volume":"83.37316000"},{"time":1660068540,"open":"23059.73000000","high":"23061.55000000","low":"23041.53000000","close":"23046.15000000","volume":"69.10080000"},{"time":1660068600,"open":"23048.15000000","high":"23054.00000000","low":"23038.11000000","close":"23038.87000000","volume":"70.18964000"},{"time":1660068660,"open":"23040.76000000","high":"23049.78000000","low":"23030.47000000","close":"23049.02000000","volume":"85.24614000"},{"time":1660068720,"open":"23047.20000000","high":"23057.81000000","low":"23046.07000000","close":"23053.17000000","volume":"46.22866000"},{"time":1660068780,"open":"23051.62000000","high":"23056.00000000","low":"23041.22000000","close":"23052.42000000","volume":"51.73571000"},{"time":1660068840,"open":"23051.34000000","high":"23063.96000000","low":"23047.26000000","close":"23058.01000000","volume":"53.24832000"},{"time":1660068900,"open":"23058.01000000","high":"23061.90000000","low":"23030.13000000","close":"23033.69000000","volume":"130.84027000"},{"time":1660068960,"open":"23033.69000000","high":"23039.57000000","low":"23021.77000000","close":"23031.22000000","volume":"71.65107000"},{"time":1660069020,"open":"23031.31000000","high":"23044.57000000","low":"23026.02000000","close":"23041.71000000","volume":"106.40064000"},{"time":1660069080,"open":"23041.71000000","high":"23048.20000000","low":"23034.06000000","close":"23042.89000000","volume":"65.04766000"},{"time":1660069140,"open":"23042.89000000","high":"23043.48000000","low":"23022.63000000","close":"23023.12000000","volume":"88.11924000"},{"time":1660069200,"open":"23024.53000000","high":"23034.66000000","low":"23014.00000000","close":"23026.49000000","volume":"82.50760000"},{"time":1660069260,"open":"23026.49000000","high":"23030.51000000","low":"23000.00000000","close":"23014.75000000","volume":"140.76604000"},{"time":1660069320,"open":"23014.75000000","high":"23034.67000000","low":"23001.37000000","close":"23006.05000000","volume":"149.89034000"},{"time":1660069380,"open":"23008.26000000","high":"23019.08000000","low":"22986.00000000","close":"23007.31000000","volume":"226.01952000"},{"time":1660069440,"open":"23007.31000000","high":"23023.31000000","low":"22999.78000000","close":"23018.44000000","volume":"107.77017000"},{"time":1660069500,"open":"23018.44000000","high":"23022.66000000","low":"23009.00000000","close":"23013.93000000","volume":"113.86304000"},{"time":1660069560,"open":"23012.41000000","high":"23027.71000000","low":"23012.40000000","close":"23019.63000000","volume":"59.90351000"},{"time":1660069620,"open":"23019.63000000","high":"23027.49000000","low":"23016.23000000","close":"23023.03000000","volume":"49.43432000"},{"time":1660069680,"open":"23023.03000000","high":"23031.45000000","low":"23006.37000000","close":"23006.37000000","volume":"109.10116000"},{"time":1660069740,"open":"23006.37000000","high":"23024.00000000","low":"23004.35000000","close":"23017.24000000","volume":"55.24354000"},{"time":1660069800,"open":"23016.36000000","high":"23034.66000000","low":"23011.42000000","close":"23032.72000000","volume":"60.75800000"},{"time":1660069860,"open":"23032.72000000","high":"23039.10000000","low":"23013.11000000","close":"23016.30000000","volume":"59.90389000"},{"time":1660069920,"open":"23016.30000000","high":"23024.38000000","low":"23010.26000000","close":"23021.65000000","volume":"53.28590000"},{"time":1660069980,"open":"23021.65000000","high":"23039.04000000","low":"23020.14000000","close":"23031.19000000","volume":"67.98624000"},{"time":1660070040,"open":"23032.08000000","high":"23044.38000000","low":"23030.46000000","close":"23041.24000000","volume":"44.76233000"},{"time":1660070100,"open":"23041.25000000","high":"23049.00000000","low":"23039.21000000","close":"23040.59000000","volume":"48.25636000"},{"time":1660070160,"open":"23041.26000000","high":"23055.00000000","low":"23030.68000000","close":"23043.65000000","volume":"79.22858000"},{"time":1660070220,"open":"23043.65000000","high":"23051.22000000","low":"23028.15000000","close":"23043.80000000","volume":"76.36226000"},{"time":1660070280,"open":"23043.80000000","high":"23048.69000000","low":"23038.85000000","close":"23046.26000000","volume":"32.91602000"},{"time":1660070340,"open":"23045.22000000","high":"23054.99000000","low":"23043.00000000","close":"23047.28000000","volume":"46.84783000"},{"time":1660070400,"open":"23048.81000000","high":"23063.00000000","low":"23038.54000000","close":"23039.81000000","volume":"98.76855000"},{"time":1660070460,"open":"23039.81000000","high":"23044.70000000","low":"23017.10000000","close":"23022.69000000","volume":"85.10688000"},{"time":1660070520,"open":"23024.42000000","high":"23025.40000000","low":"23010.05000000","close":"23017.83000000","volume":"58.25411000"},{"time":1660070580,"open":"23017.83000000","high":"23018.47000000","low":"23002.24000000","close":"23012.43000000","volume":"78.80997000"},{"time":1660070640,"open":"23010.55000000","high":"23014.03000000","low":"22996.36000000","close":"23000.87000000","volume":"79.28667000"},{"time":1660070700,"open":"23000.87000000","high":"23023.89000000","low":"22996.27000000","close":"23014.54000000","volume":"82.94510000"},{"time":1660070760,"open":"23014.54000000","high":"23022.68000000","low":"23004.11000000","close":"23021.16000000","volume":"78.18283000"},{"time":1660070820,"open":"23021.15000000","high":"23032.64000000","low":"23015.09000000","close":"23015.87000000","volume":"65.00327000"},{"time":1660070880,"open":"23017.27000000","high":"23038.23000000","low":"23013.49000000","close":"23034.07000000","volume":"68.81959000"},{"time":1660070940,"open":"23034.03000000","high":"23046.73000000","low":"23029.26000000","close":"23037.94000000","volume":"66.50206000"},{"time":1660071000,"open":"23037.94000000","high":"23049.89000000","low":"23036.84000000","close":"23049.49000000","volume":"80.47524000"},{"time":1660071060,"open":"23047.52000000","high":"23055.00000000","low":"23033.00000000","close":"23054.92000000","volume":"77.05013000"},{"time":1660071120,"open":"23053.63000000","high":"23070.94000000","low":"23048.17000000","close":"23059.30000000","volume":"92.40725000"},{"time":1660071180,"open":"23059.30000000","high":"23065.61000000","low":"23047.45000000","close":"23060.09000000","volume":"56.04379000"},{"time":1660071240,"open":"23060.09000000","high":"23066.00000000","low":"23045.00000000","close":"23046.11000000","volume":"54.25832000"},{"time":1660071300,"open":"23047.19000000","high":"23055.89000000","low":"23035.25000000","close":"23054.16000000","volume":"86.97535000"},{"time":1660071360,"open":"23054.16000000","high":"23069.90000000","low":"23052.78000000","close":"23057.52000000","volume":"74.27280000"},{"time":1660071420,"open":"23057.52000000","high":"23069.00000000","low":"23050.58000000","close":"23052.00000000","volume":"54.29807000"},{"time":1660071480,"open":"23053.68000000","high":"23061.21000000","low":"23042.16000000","close":"23059.28000000","volume":"71.31382000"},{"time":1660071540,"open":"23059.28000000","high":"23062.46000000","low":"23051.40000000","close":"23053.55000000","volume":"35.88669000"},{"time":1660071600,"open":"23051.41000000","high":"23064.77000000","low":"23048.67000000","close":"23059.99000000","volume":"71.80343000"},{"time":1660071660,"open":"23059.99000000","high":"23060.91000000","low":"23035.00000000","close":"23043.67000000","volume":"68.52794000"},{"time":1660071720,"open":"23041.88000000","high":"23060.00000000","low":"23040.21000000","close":"23050.15000000","volume":"48.28334000"},{"time":1660071780,"open":"23052.23000000","high":"23053.91000000","low":"23048.08000000","close":"23049.23000000","volume":"32.80755000"},{"time":1660071840,"open":"23049.23000000","high":"23051.38000000","low":"23040.63000000","close":"23041.64000000","volume":"43.56506000"},{"time":1660071900,"open":"23041.64000000","high":"23050.61000000","low":"23031.30000000","close":"23036.81000000","volume":"100.53735000"},{"time":1660071960,"open":"23036.81000000","high":"23052.34000000","low":"23031.85000000","close":"23048.38000000","volume":"92.81975000"},{"time":1660072020,"open":"23049.56000000","high":"23059.49000000","low":"23047.76000000","close":"23052.73000000","volume":"55.01145000"},{"time":1660072080,"open":"23054.28000000","high":"23055.89000000","low":"23045.00000000","close":"23050.78000000","volume":"56.00616000"},{"time":1660072140,"open":"23051.19000000","high":"23069.77000000","low":"23050.76000000","close":"23055.78000000","volume":"95.62879000"},{"time":1660072200,"open":"23056.93000000","high":"23056.93000000","low":"23035.01000000","close":"23052.26000000","volume":"140.54963000"},{"time":1660072260,"open":"23050.79000000","high":"23052.52000000","low":"23020.00000000","close":"23037.69000000","volume":"311.47698000"},{"time":1660072320,"open":"23037.69000000","high":"23046.56000000","low":"23030.35000000","close":"23045.24000000","volume":"63.61944000"},{"time":1660072380,"open":"23045.96000000","high":"23045.98000000","low":"23016.22000000","close":"23017.86000000","volume":"79.55005000"},{"time":1660072440,"open":"23017.03000000","high":"23027.69000000","low":"23006.00000000","close":"23024.10000000","volume":"90.38996000"},{"time":1660072500,"open":"23026.34000000","high":"23039.20000000","low":"23020.94000000","close":"23035.27000000","volume":"106.99767000"},{"time":1660072560,"open":"23033.76000000","high":"23048.00000000","low":"23019.98000000","close":"23029.20000000","volume":"70.19971000"},{"time":1660072620,"open":"23028.15000000","high":"23041.22000000","low":"23028.05000000","close":"23037.50000000","volume":"48.06615000"},{"time":1660072680,"open":"23036.16000000","high":"23057.49000000","low":"23035.41000000","close":"23052.49000000","volume":"69.83294000"},{"time":1660072740,"open":"23052.49000000","high":"23056.83000000","low":"23043.53000000","close":"23056.00000000","volume":"62.69922000"},{"time":1660072800,"open":"23054.29000000","high":"23070.00000000","low":"23048.14000000","close":"23067.25000000","volume":"100.07735000"},{"time":1660072860,"open":"23068.64000000","high":"23069.28000000","low":"23050.24000000","close":"23053.18000000","volume":"42.47277000"},{"time":1660072920,"open":"23051.65000000","high":"23063.36000000","low":"23050.00000000","close":"23052.17000000","volume":"53.72717000"},{"time":1660072980,"open":"23053.42000000","high":"23065.00000000","low":"23050.24000000","close":"23057.74000000","volume":"58.09319000"},{"time":1660073040,"open":"23055.93000000","high":"23068.00000000","low":"23054.17000000","close":"23066.25000000","volume":"51.00362000"},{"time":1660073100,"open":"23066.28000000","high":"23070.00000000","low":"23060.31000000","close":"23063.38000000","volume":"63.01856000"},{"time":1660073160,"open":"23063.38000000","high":"23082.21000000","low":"23063.05000000","close":"23079.35000000","volume":"126.55071000"},{"time":1660073220,"open":"23079.35000000","high":"23081.97000000","low":"23070.00000000","close":"23076.86000000","volume":"91.06593000"},{"time":1660073280,"open":"23076.86000000","high":"23079.98000000","low":"23062.28000000","close":"23071.22000000","volume":"102.72455000"},{"time":1660073340,"open":"23071.22000000","high":"23072.34000000","low":"23051.23000000","close":"23053.82000000","volume":"89.87648000"},{"time":1660073400,"open":"23052.83000000","high":"23064.00000000","low":"23051.37000000","close":"23057.92000000","volume":"71.94619000"},{"time":1660073460,"open":"23056.79000000","high":"23063.07000000","low":"23045.44000000","close":"23054.00000000","volume":"126.63107000"},{"time":1660073520,"open":"23054.78000000","high":"23067.43000000","low":"23048.32000000","close":"23057.73000000","volume":"99.18214000"},{"time":1660073580,"open":"23057.73000000","high":"23060.17000000","low":"23048.63000000","close":"23055.48000000","volume":"48.51373000"},{"time":1660073640,"open":"23055.02000000","high":"23066.29000000","low":"23054.41000000","close":"23058.46000000","volume":"58.11239000"},{"time":1660073700,"open":"23056.79000000","high":"23066.37000000","low":"23050.92000000","close":"23062.17000000","volume":"79.45921000"},{"time":1660073760,"open":"23062.98000000","high":"23070.21000000","low":"23049.72000000","close":"23058.13000000","volume":"69.48045000"},{"time":1660073820,"open":"23058.13000000","high":"23058.36000000","low":"23051.65000000","close":"23052.91000000","volume":"35.07369000"},{"time":1660073880,"open":"23052.38000000","high":"23060.76000000","low":"23051.38000000","close":"23054.42000000","volume":"49.51144000"},{"time":1660073940,"open":"23054.42000000","high":"23067.36000000","low":"23051.44000000","close":"23056.58000000","volume":"62.97375000"},{"time":1660074000,"open":"23056.58000000","high":"23072.00000000","low":"23052.15000000","close":"23071.86000000","volume":"52.66929000"},{"time":1660074060,"open":"23071.86000000","high":"23078.00000000","low":"23058.79000000","close":"23073.67000000","volume":"84.54046000"},{"time":1660074120,"open":"23073.67000000","high":"23073.67000000","low":"23066.25000000","close":"23067.87000000","volume":"61.27557000"},{"time":1660074180,"open":"23067.87000000","high":"23070.27000000","low":"23053.15000000","close":"23060.08000000","volume":"57.31038000"},{"time":1660074240,"open":"23058.72000000","high":"23061.99000000","low":"23045.17000000","close":"23048.20000000","volume":"58.89519000"},{"time":1660074300,"open":"23048.20000000","high":"23068.03000000","low":"23043.59000000","close":"23064.19000000","volume":"65.36981000"},{"time":1660074360,"open":"23064.61000000","high":"23065.78000000","low":"23061.46000000","close":"23062.53000000","volume":"6.08104000"}]
BTC-USDT
BTC/USDT
Price23060.64000000
24h Change -3.667%