[{"time":1656839820,"open":"18993.46000000","high":"19004.78000000","low":"18993.45000000","close":"19000.33000000","volume":"23.63201000"},{"time":1656839880,"open":"19000.33000000","high":"19000.33000000","low":"18977.02000000","close":"18985.02000000","volume":"40.11903000"},{"time":1656839940,"open":"18985.03000000","high":"18992.29000000","low":"18961.23000000","close":"18962.88000000","volume":"43.79779000"},{"time":1656840000,"open":"18962.88000000","high":"18979.16000000","low":"18962.87000000","close":"18975.20000000","volume":"34.02642000"},{"time":1656840060,"open":"18975.20000000","high":"18992.18000000","low":"18975.19000000","close":"18984.10000000","volume":"32.81819000"},{"time":1656840120,"open":"18984.09000000","high":"18987.58000000","low":"18976.29000000","close":"18982.44000000","volume":"16.35442000"},{"time":1656840180,"open":"18982.44000000","high":"18982.45000000","low":"18978.95000000","close":"18982.44000000","volume":"14.00695000"},{"time":1656840240,"open":"18982.44000000","high":"18982.44000000","low":"18970.91000000","close":"18978.01000000","volume":"26.96168000"},{"time":1656840300,"open":"18978.01000000","high":"18989.44000000","low":"18976.06000000","close":"18988.90000000","volume":"26.72450000"},{"time":1656840360,"open":"18988.90000000","high":"18992.27000000","low":"18984.14000000","close":"18990.40000000","volume":"34.97011000"},{"time":1656840420,"open":"18990.41000000","high":"18996.06000000","low":"18986.38000000","close":"18996.05000000","volume":"26.23903000"},{"time":1656840480,"open":"18996.06000000","high":"19000.00000000","low":"18987.18000000","close":"18997.12000000","volume":"33.38684000"},{"time":1656840540,"open":"18997.11000000","high":"18997.12000000","low":"18994.52000000","close":"18995.79000000","volume":"10.47472000"},{"time":1656840600,"open":"18995.79000000","high":"19009.91000000","low":"18986.35000000","close":"18989.92000000","volume":"62.57758000"},{"time":1656840660,"open":"18989.93000000","high":"18994.86000000","low":"18967.96000000","close":"18976.72000000","volume":"69.34945000"},{"time":1656840720,"open":"18976.73000000","high":"18992.89000000","low":"18966.22000000","close":"18988.00000000","volume":"29.84923000"},{"time":1656840780,"open":"18988.01000000","high":"18990.93000000","low":"18984.28000000","close":"18990.93000000","volume":"15.77190000"},{"time":1656840840,"open":"18990.92000000","high":"19002.60000000","low":"18989.20000000","close":"18996.72000000","volume":"15.14815000"},{"time":1656840900,"open":"18996.72000000","high":"18996.72000000","low":"18973.64000000","close":"18977.24000000","volume":"24.54364000"},{"time":1656840960,"open":"18977.23000000","high":"18987.39000000","low":"18971.55000000","close":"18985.35000000","volume":"38.93746000"},{"time":1656841020,"open":"18985.34000000","high":"18994.64000000","low":"18980.55000000","close":"18980.55000000","volume":"16.05886000"},{"time":1656841080,"open":"18980.55000000","high":"18989.82000000","low":"18980.55000000","close":"18985.91000000","volume":"10.65265000"},{"time":1656841140,"open":"18985.90000000","high":"18992.35000000","low":"18985.90000000","close":"18992.35000000","volume":"10.77420000"},{"time":1656841200,"open":"18992.34000000","high":"18996.15000000","low":"18991.25000000","close":"18991.27000000","volume":"6.74521000"},{"time":1656841260,"open":"18991.27000000","high":"18993.99000000","low":"18977.97000000","close":"18980.12000000","volume":"15.63117000"},{"time":1656841320,"open":"18980.13000000","high":"18985.27000000","low":"18980.12000000","close":"18984.43000000","volume":"11.60944000"},{"time":1656841380,"open":"18984.42000000","high":"18998.56000000","low":"18984.42000000","close":"18986.54000000","volume":"12.65617000"},{"time":1656841440,"open":"18986.54000000","high":"18992.90000000","low":"18986.53000000","close":"18990.44000000","volume":"16.52103000"},{"time":1656841500,"open":"18990.44000000","high":"18992.43000000","low":"18986.76000000","close":"18986.77000000","volume":"8.31794000"},{"time":1656841560,"open":"18986.77000000","high":"18986.77000000","low":"18984.37000000","close":"18984.38000000","volume":"14.27126000"},{"time":1656841620,"open":"18984.38000000","high":"19007.00000000","low":"18981.61000000","close":"19003.19000000","volume":"29.27057000"},{"time":1656841680,"open":"19003.18000000","high":"19003.19000000","low":"18995.58000000","close":"19000.27000000","volume":"11.04511000"},{"time":1656841740,"open":"19000.28000000","high":"19021.64000000","low":"19000.27000000","close":"19021.64000000","volume":"44.96756000"},{"time":1656841800,"open":"19021.64000000","high":"19021.85000000","low":"19013.70000000","close":"19015.28000000","volume":"9.36739000"},{"time":1656841860,"open":"19015.29000000","high":"19015.29000000","low":"19013.70000000","close":"19015.26000000","volume":"20.04322000"},{"time":1656841920,"open":"19015.27000000","high":"19015.27000000","low":"19015.26000000","close":"19015.27000000","volume":"11.10532000"},{"time":1656841980,"open":"19015.26000000","high":"19015.27000000","low":"19015.26000000","close":"19015.26000000","volume":"4.88374000"},{"time":1656842040,"open":"19015.27000000","high":"19079.11000000","low":"19015.26000000","close":"19058.82000000","volume":"144.44276000"},{"time":1656842100,"open":"19058.81000000","high":"19064.61000000","low":"19025.90000000","close":"19033.62000000","volume":"70.95463000"},{"time":1656842160,"open":"19033.61000000","high":"19037.85000000","low":"19028.07000000","close":"19037.17000000","volume":"43.95275000"},{"time":1656842220,"open":"19037.18000000","high":"19048.68000000","low":"19037.02000000","close":"19044.33000000","volume":"27.60606000"},{"time":1656842280,"open":"19044.33000000","high":"19046.99000000","low":"19034.90000000","close":"19046.98000000","volume":"18.40203000"},{"time":1656842340,"open":"19046.98000000","high":"19047.63000000","low":"19035.35000000","close":"19042.27000000","volume":"20.85935000"},{"time":1656842400,"open":"19042.26000000","high":"19042.27000000","low":"19028.19000000","close":"19040.53000000","volume":"18.44761000"},{"time":1656842460,"open":"19040.52000000","high":"19050.00000000","low":"19037.83000000","close":"19047.33000000","volume":"27.72347000"},{"time":1656842520,"open":"19047.34000000","high":"19057.72000000","low":"19044.33000000","close":"19055.02000000","volume":"28.72854000"},{"time":1656842580,"open":"19055.02000000","high":"19064.04000000","low":"19055.01000000","close":"19064.04000000","volume":"23.68987000"},{"time":1656842640,"open":"19064.03000000","high":"19077.00000000","low":"19062.43000000","close":"19063.58000000","volume":"28.94222000"},{"time":1656842700,"open":"19063.57000000","high":"19063.77000000","low":"19041.65000000","close":"19045.52000000","volume":"52.88579000"},{"time":1656842760,"open":"19045.51000000","high":"19056.47000000","low":"19045.51000000","close":"19052.65000000","volume":"15.86142000"},{"time":1656842820,"open":"19052.66000000","high":"19056.71000000","low":"19052.65000000","close":"19056.71000000","volume":"12.52811000"},{"time":1656842880,"open":"19056.71000000","high":"19067.21000000","low":"19056.70000000","close":"19060.04000000","volume":"28.89762000"},{"time":1656842940,"open":"19060.05000000","high":"19060.05000000","low":"19056.01000000","close":"19056.02000000","volume":"11.09214000"},{"time":1656843000,"open":"19056.01000000","high":"19060.83000000","low":"19056.01000000","close":"19058.65000000","volume":"17.45667000"},{"time":1656843060,"open":"19058.65000000","high":"19058.84000000","low":"19043.66000000","close":"19050.20000000","volume":"22.19555000"},{"time":1656843120,"open":"19050.20000000","high":"19053.90000000","low":"19050.19000000","close":"19053.89000000","volume":"6.85924000"},{"time":1656843180,"open":"19053.90000000","high":"19058.19000000","low":"19053.89000000","close":"19055.12000000","volume":"20.58478000"},{"time":1656843240,"open":"19055.12000000","high":"19070.58000000","low":"19054.16000000","close":"19060.02000000","volume":"33.40854000"},{"time":1656843300,"open":"19060.02000000","high":"19061.62000000","low":"19060.01000000","close":"19061.62000000","volume":"6.02863000"},{"time":1656843360,"open":"19061.62000000","high":"19066.01000000","low":"19058.12000000","close":"19066.00000000","volume":"11.23368000"},{"time":1656843420,"open":"19066.00000000","high":"19076.66000000","low":"19066.00000000","close":"19075.69000000","volume":"18.41808000"},{"time":1656843480,"open":"19075.70000000","high":"19105.02000000","low":"19068.28000000","close":"19090.10000000","volume":"117.03962000"},{"time":1656843540,"open":"19090.11000000","high":"19090.11000000","low":"19074.09000000","close":"19083.34000000","volume":"21.09246000"},{"time":1656843600,"open":"19083.35000000","high":"19083.49000000","low":"19079.40000000","close":"19083.23000000","volume":"20.41149000"},{"time":1656843660,"open":"19083.22000000","high":"19083.47000000","low":"19080.25000000","close":"19080.25000000","volume":"5.24418000"},{"time":1656843720,"open":"19080.26000000","high":"19083.00000000","low":"19080.25000000","close":"19081.33000000","volume":"5.85774000"},{"time":1656843780,"open":"19081.34000000","high":"19082.28000000","low":"19080.38000000","close":"19080.39000000","volume":"8.12807000"},{"time":1656843840,"open":"19080.39000000","high":"19082.28000000","low":"19079.00000000","close":"19082.28000000","volume":"10.85518000"},{"time":1656843900,"open":"19082.67000000","high":"19086.53000000","low":"19081.62000000","close":"19086.53000000","volume":"7.62115000"},{"time":1656843960,"open":"19086.52000000","high":"19086.53000000","low":"19079.01000000","close":"19083.58000000","volume":"12.28130000"},{"time":1656844020,"open":"19083.58000000","high":"19083.58000000","low":"19076.20000000","close":"19077.29000000","volume":"20.17040000"},{"time":1656844080,"open":"19077.29000000","high":"19077.29000000","low":"19067.35000000","close":"19071.43000000","volume":"8.81192000"},{"time":1656844140,"open":"19071.42000000","high":"19078.15000000","low":"19071.42000000","close":"19076.72000000","volume":"15.62972000"},{"time":1656844200,"open":"19076.72000000","high":"19081.46000000","low":"19073.98000000","close":"19081.45000000","volume":"22.21849000"},{"time":1656844260,"open":"19081.46000000","high":"19082.34000000","low":"19081.45000000","close":"19082.33000000","volume":"6.81790000"},{"time":1656844320,"open":"19082.33000000","high":"19082.34000000","low":"19081.95000000","close":"19081.96000000","volume":"7.63798000"},{"time":1656844380,"open":"19081.96000000","high":"19119.28000000","low":"19081.95000000","close":"19092.36000000","volume":"111.49722000"},{"time":1656844440,"open":"19092.36000000","high":"19100.42000000","low":"19092.36000000","close":"19096.33000000","volume":"34.60743000"},{"time":1656844500,"open":"19096.33000000","high":"19097.27000000","low":"19095.36000000","close":"19095.36000000","volume":"6.57969000"},{"time":1656844560,"open":"19095.36000000","high":"19099.13000000","low":"19094.68000000","close":"19096.41000000","volume":"10.24119000"},{"time":1656844620,"open":"19096.40000000","high":"19096.41000000","low":"19083.02000000","close":"19088.41000000","volume":"18.61976000"},{"time":1656844680,"open":"19088.41000000","high":"19092.60000000","low":"19087.97000000","close":"19088.42000000","volume":"24.80311000"},{"time":1656844740,"open":"19088.42000000","high":"19088.42000000","low":"19087.45000000","close":"19088.26000000","volume":"6.81394000"},{"time":1656844800,"open":"19088.26000000","high":"19088.26000000","low":"19084.44000000","close":"19084.45000000","volume":"6.78814000"},{"time":1656844860,"open":"19084.45000000","high":"19084.45000000","low":"19069.62000000","close":"19073.02000000","volume":"18.85437000"},{"time":1656844920,"open":"19072.99000000","high":"19073.02000000","low":"19060.17000000","close":"19060.18000000","volume":"13.95684000"},{"time":1656844980,"open":"19060.17000000","high":"19071.58000000","low":"19060.17000000","close":"19069.21000000","volume":"29.63162000"},{"time":1656845040,"open":"19069.20000000","high":"19080.00000000","low":"19069.20000000","close":"19079.99000000","volume":"8.46463000"},{"time":1656845100,"open":"19080.00000000","high":"19086.68000000","low":"19079.04000000","close":"19079.99000000","volume":"8.97154000"},{"time":1656845160,"open":"19079.99000000","high":"19079.99000000","low":"19079.04000000","close":"19079.04000000","volume":"5.42207000"},{"time":1656845220,"open":"19079.04000000","high":"19079.05000000","low":"19068.76000000","close":"19068.76000000","volume":"9.22151000"},{"time":1656845280,"open":"19068.76000000","high":"19070.83000000","low":"19066.83000000","close":"19069.32000000","volume":"8.98760000"},{"time":1656845340,"open":"19069.32000000","high":"19070.27000000","low":"19068.36000000","close":"19070.27000000","volume":"12.04892000"},{"time":1656845400,"open":"19070.27000000","high":"19070.27000000","low":"19065.35000000","close":"19065.36000000","volume":"8.62276000"},{"time":1656845460,"open":"19065.35000000","high":"19065.36000000","low":"19065.35000000","close":"19065.36000000","volume":"2.75014000"},{"time":1656845520,"open":"19065.36000000","high":"19066.30000000","low":"19065.35000000","close":"19066.30000000","volume":"9.78068000"},{"time":1656845580,"open":"19066.29000000","high":"19069.86000000","low":"19065.35000000","close":"19067.19000000","volume":"20.26308000"},{"time":1656845640,"open":"19067.19000000","high":"19073.36000000","low":"19067.19000000","close":"19073.17000000","volume":"12.00062000"},{"time":1656845700,"open":"19073.18000000","high":"19073.60000000","low":"19070.10000000","close":"19070.10000000","volume":"10.62238000"},{"time":1656845760,"open":"19070.11000000","high":"19096.58000000","low":"19070.10000000","close":"19087.23000000","volume":"53.65244000"},{"time":1656845820,"open":"19087.23000000","high":"19087.87000000","low":"19080.99000000","close":"19081.00000000","volume":"15.93451000"},{"time":1656845880,"open":"19080.99000000","high":"19084.41000000","low":"19080.99000000","close":"19083.25000000","volume":"9.79232000"},{"time":1656845940,"open":"19083.25000000","high":"19083.25000000","low":"19070.85000000","close":"19072.03000000","volume":"18.51046000"},{"time":1656846000,"open":"19072.04000000","high":"19073.42000000","low":"19063.01000000","close":"19073.41000000","volume":"18.71617000"},{"time":1656846060,"open":"19073.41000000","high":"19079.06000000","low":"19071.88000000","close":"19071.89000000","volume":"8.52258000"},{"time":1656846120,"open":"19071.89000000","high":"19071.89000000","low":"19071.88000000","close":"19071.88000000","volume":"3.14486000"},{"time":1656846180,"open":"19071.89000000","high":"19085.80000000","low":"19067.74000000","close":"19080.50000000","volume":"28.87325000"},{"time":1656846240,"open":"19080.51000000","high":"19084.31000000","low":"19080.50000000","close":"19084.30000000","volume":"9.08560000"},{"time":1656846300,"open":"19084.31000000","high":"19084.31000000","low":"19084.30000000","close":"19084.31000000","volume":"2.00839000"},{"time":1656846360,"open":"19084.31000000","high":"19088.72000000","low":"19084.30000000","close":"19085.36000000","volume":"16.23947000"},{"time":1656846420,"open":"19085.37000000","high":"19094.63000000","low":"19085.36000000","close":"19091.50000000","volume":"15.36935000"},{"time":1656846480,"open":"19091.50000000","high":"19091.50000000","low":"19084.05000000","close":"19086.24000000","volume":"11.55132000"},{"time":1656846540,"open":"19086.25000000","high":"19112.55000000","low":"19081.45000000","close":"19103.35000000","volume":"46.66090000"},{"time":1656846600,"open":"19103.36000000","high":"19103.36000000","low":"19097.85000000","close":"19098.87000000","volume":"9.44802000"},{"time":1656846660,"open":"19098.87000000","high":"19101.21000000","low":"19097.90000000","close":"19097.91000000","volume":"18.35742000"},{"time":1656846720,"open":"19097.90000000","high":"19099.31000000","low":"19091.75000000","close":"19093.03000000","volume":"11.70282000"},{"time":1656846780,"open":"19093.03000000","high":"19097.88000000","low":"19093.02000000","close":"19094.41000000","volume":"11.33149000"},{"time":1656846840,"open":"19094.40000000","high":"19112.46000000","low":"19090.28000000","close":"19111.27000000","volume":"27.23481000"},{"time":1656846900,"open":"19111.27000000","high":"19127.32000000","low":"19111.27000000","close":"19125.40000000","volume":"21.44115000"},{"time":1656846960,"open":"19125.40000000","high":"19144.78000000","low":"19122.37000000","close":"19122.37000000","volume":"61.42886000"},{"time":1656847020,"open":"19122.37000000","high":"19122.38000000","low":"19117.58000000","close":"19117.59000000","volume":"6.78664000"},{"time":1656847080,"open":"19117.59000000","high":"19129.01000000","low":"19117.56000000","close":"19122.66000000","volume":"28.91993000"},{"time":1656847140,"open":"19122.67000000","high":"19129.01000000","low":"19122.66000000","close":"19129.00000000","volume":"4.71685000"},{"time":1656847200,"open":"19129.01000000","high":"19129.01000000","low":"19116.65000000","close":"19119.28000000","volume":"15.78401000"},{"time":1656847260,"open":"19119.29000000","high":"19120.23000000","low":"19116.73000000","close":"19118.00000000","volume":"8.63725000"},{"time":1656847320,"open":"19118.00000000","high":"19118.00000000","low":"19114.62000000","close":"19114.62000000","volume":"7.43321000"},{"time":1656847380,"open":"19114.63000000","high":"19118.36000000","low":"19114.62000000","close":"19115.27000000","volume":"12.61227000"},{"time":1656847440,"open":"19115.27000000","high":"19115.27000000","low":"19115.21000000","close":"19115.21000000","volume":"10.59381000"},{"time":1656847500,"open":"19115.21000000","high":"19115.22000000","low":"19115.21000000","close":"19115.21000000","volume":"6.97972000"},{"time":1656847560,"open":"19115.22000000","high":"19118.35000000","low":"19115.21000000","close":"19118.34000000","volume":"12.30090000"},{"time":1656847620,"open":"19118.34000000","high":"19118.35000000","low":"19115.55000000","close":"19115.56000000","volume":"4.73824000"},{"time":1656847680,"open":"19115.56000000","high":"19117.28000000","low":"19115.55000000","close":"19117.27000000","volume":"8.06550000"},{"time":1656847740,"open":"19117.28000000","high":"19139.72000000","low":"19106.19000000","close":"19132.65000000","volume":"71.19942000"},{"time":1656847800,"open":"19132.65000000","high":"19132.65000000","low":"19123.90000000","close":"19126.71000000","volume":"15.92177000"},{"time":1656847860,"open":"19126.71000000","high":"19126.71000000","low":"19122.92000000","close":"19124.71000000","volume":"11.09372000"},{"time":1656847920,"open":"19124.71000000","high":"19124.72000000","low":"19121.10000000","close":"19122.30000000","volume":"6.62127000"},{"time":1656847980,"open":"19122.30000000","high":"19122.30000000","low":"19122.29000000","close":"19122.30000000","volume":"3.72349000"},{"time":1656848040,"open":"19122.30000000","high":"19122.30000000","low":"19112.05000000","close":"19112.05000000","volume":"12.49606000"},{"time":1656848100,"open":"19111.85000000","high":"19114.06000000","low":"19111.85000000","close":"19114.00000000","volume":"13.66163000"},{"time":1656848160,"open":"19114.01000000","high":"19114.18000000","low":"19113.23000000","close":"19113.25000000","volume":"9.43495000"},{"time":1656848220,"open":"19113.25000000","high":"19113.25000000","low":"19112.52000000","close":"19112.52000000","volume":"5.94829000"},{"time":1656848280,"open":"19112.52000000","high":"19112.53000000","low":"19105.51000000","close":"19106.37000000","volume":"17.68850000"},{"time":1656848340,"open":"19106.37000000","high":"19106.37000000","low":"19104.99000000","close":"19104.99000000","volume":"10.01967000"},{"time":1656848400,"open":"19105.00000000","high":"19105.38000000","low":"19100.57000000","close":"19103.29000000","volume":"18.81346000"},{"time":1656848460,"open":"19103.29000000","high":"19104.18000000","low":"19102.34000000","close":"19104.18000000","volume":"9.29931000"},{"time":1656848520,"open":"19104.17000000","high":"19104.77000000","low":"19099.75000000","close":"19099.76000000","volume":"15.69947000"},{"time":1656848580,"open":"19099.76000000","high":"19099.76000000","low":"19096.68000000","close":"19097.62000000","volume":"17.78617000"},{"time":1656848640,"open":"19097.63000000","high":"19106.18000000","low":"19097.62000000","close":"19104.33000000","volume":"27.28996000"},{"time":1656848700,"open":"19104.33000000","high":"19106.35000000","low":"19095.98000000","close":"19106.35000000","volume":"20.45703000"},{"time":1656848760,"open":"19106.35000000","high":"19112.11000000","low":"19106.34000000","close":"19110.26000000","volume":"30.07995000"},{"time":1656848820,"open":"19110.26000000","high":"19110.27000000","low":"19109.33000000","close":"19109.34000000","volume":"11.97920000"},{"time":1656848880,"open":"19109.34000000","high":"19109.34000000","low":"19097.65000000","close":"19100.13000000","volume":"21.66005000"},{"time":1656848940,"open":"19100.13000000","high":"19106.48000000","low":"19100.12000000","close":"19103.67000000","volume":"17.70023000"},{"time":1656849000,"open":"19103.67000000","high":"19113.97000000","low":"19103.36000000","close":"19104.49000000","volume":"30.13337000"},{"time":1656849060,"open":"19104.50000000","high":"19106.14000000","low":"19104.34000000","close":"19106.14000000","volume":"13.73798000"},{"time":1656849120,"open":"19106.14000000","high":"19106.14000000","low":"19106.13000000","close":"19106.14000000","volume":"14.86253000"},{"time":1656849180,"open":"19106.13000000","high":"19114.42000000","low":"19100.00000000","close":"19100.01000000","volume":"18.80788000"},{"time":1656849240,"open":"19100.01000000","high":"19104.61000000","low":"19100.00000000","close":"19104.61000000","volume":"13.34408000"},{"time":1656849300,"open":"19104.61000000","high":"19104.61000000","low":"19104.60000000","close":"19104.61000000","volume":"5.76841000"},{"time":1656849360,"open":"19104.61000000","high":"19104.61000000","low":"19095.00000000","close":"19095.00000000","volume":"19.61870000"},{"time":1656849420,"open":"19095.01000000","high":"19095.01000000","low":"19087.97000000","close":"19091.69000000","volume":"16.18086000"},{"time":1656849480,"open":"19091.70000000","high":"19091.70000000","low":"19091.69000000","close":"19091.70000000","volume":"5.68253000"},{"time":1656849540,"open":"19091.70000000","high":"19091.92000000","low":"19089.79000000","close":"19089.80000000","volume":"9.72251000"},{"time":1656849600,"open":"19089.79000000","high":"19099.80000000","low":"19083.42000000","close":"19098.49000000","volume":"24.00559000"},{"time":1656849660,"open":"19098.49000000","high":"19099.44000000","low":"19097.96000000","close":"19099.43000000","volume":"8.01651000"},{"time":1656849720,"open":"19099.44000000","high":"19102.85000000","low":"19098.47000000","close":"19099.42000000","volume":"11.75326000"},{"time":1656849780,"open":"19099.42000000","high":"19106.36000000","low":"19098.63000000","close":"19098.64000000","volume":"18.88454000"},{"time":1656849840,"open":"19098.64000000","high":"19099.65000000","low":"19098.63000000","close":"19099.65000000","volume":"6.91733000"},{"time":1656849900,"open":"19099.65000000","high":"19107.61000000","low":"19099.64000000","close":"19107.21000000","volume":"7.18076000"},{"time":1656849960,"open":"19107.20000000","high":"19114.02000000","low":"19107.20000000","close":"19114.02000000","volume":"4.66569000"},{"time":1656850020,"open":"19114.02000000","high":"19121.05000000","low":"19113.24000000","close":"19113.24000000","volume":"24.13780000"},{"time":1656850080,"open":"19113.25000000","high":"19115.01000000","low":"19110.84000000","close":"19115.00000000","volume":"17.32762000"},{"time":1656850140,"open":"19115.00000000","high":"19117.84000000","low":"19115.00000000","close":"19117.83000000","volume":"12.09362000"},{"time":1656850200,"open":"19117.83000000","high":"19121.05000000","low":"19115.53000000","close":"19115.53000000","volume":"15.41043000"},{"time":1656850260,"open":"19115.54000000","high":"19117.34000000","low":"19115.12000000","close":"19115.12000000","volume":"7.44562000"},{"time":1656850320,"open":"19115.13000000","high":"19115.13000000","low":"19114.04000000","close":"19114.04000000","volume":"10.69592000"},{"time":1656850380,"open":"19114.04000000","high":"19114.05000000","low":"19100.02000000","close":"19100.02000000","volume":"16.93032000"},{"time":1656850440,"open":"19100.03000000","high":"19106.23000000","low":"19100.02000000","close":"19106.22000000","volume":"11.50784000"},{"time":1656850500,"open":"19106.23000000","high":"19112.64000000","low":"19106.22000000","close":"19111.30000000","volume":"14.79745000"},{"time":1656850560,"open":"19111.29000000","high":"19111.30000000","low":"19109.37000000","close":"19109.37000000","volume":"6.65463000"},{"time":1656850620,"open":"19109.37000000","high":"19109.38000000","low":"19097.30000000","close":"19097.96000000","volume":"18.06151000"},{"time":1656850680,"open":"19097.95000000","high":"19097.96000000","low":"19094.53000000","close":"19094.54000000","volume":"5.17433000"},{"time":1656850740,"open":"19094.54000000","high":"19094.54000000","low":"19091.77000000","close":"19092.04000000","volume":"6.44391000"},{"time":1656850800,"open":"19092.04000000","high":"19095.51000000","low":"19090.73000000","close":"19092.64000000","volume":"28.99280000"},{"time":1656850860,"open":"19092.64000000","high":"19101.88000000","low":"19092.63000000","close":"19097.55000000","volume":"21.79772000"},{"time":1656850920,"open":"19097.55000000","high":"19100.81000000","low":"19093.22000000","close":"19093.23000000","volume":"13.29557000"},{"time":1656850980,"open":"19093.22000000","high":"19096.47000000","low":"19093.22000000","close":"19096.47000000","volume":"9.75358000"},{"time":1656851040,"open":"19096.46000000","high":"19096.47000000","low":"19091.67000000","close":"19091.68000000","volume":"5.55990000"},{"time":1656851100,"open":"19091.67000000","high":"19091.68000000","low":"19090.96000000","close":"19090.97000000","volume":"5.98760000"},{"time":1656851160,"open":"19090.96000000","high":"19090.97000000","low":"19088.94000000","close":"19088.94000000","volume":"3.30518000"},{"time":1656851220,"open":"19088.83000000","high":"19094.77000000","low":"19081.44000000","close":"19094.77000000","volume":"15.56185000"},{"time":1656851280,"open":"19094.77000000","high":"19108.50000000","low":"19094.76000000","close":"19103.34000000","volume":"16.62306000"},{"time":1656851340,"open":"19103.34000000","high":"19106.87000000","low":"19103.33000000","close":"19104.65000000","volume":"6.16556000"},{"time":1656851400,"open":"19104.65000000","high":"19105.49000000","low":"19096.68000000","close":"19096.68000000","volume":"17.94150000"},{"time":1656851460,"open":"19096.69000000","high":"19102.25000000","low":"19096.68000000","close":"19100.44000000","volume":"9.77280000"},{"time":1656851520,"open":"19100.44000000","high":"19100.45000000","low":"19094.88000000","close":"19094.88000000","volume":"5.35047000"},{"time":1656851580,"open":"19094.88000000","high":"19094.89000000","low":"19091.09000000","close":"19091.10000000","volume":"5.40238000"},{"time":1656851640,"open":"19091.10000000","high":"19091.10000000","low":"19086.31000000","close":"19088.92000000","volume":"17.31463000"},{"time":1656851700,"open":"19088.91000000","high":"19093.40000000","low":"19088.91000000","close":"19089.00000000","volume":"15.15840000"},{"time":1656851760,"open":"19089.01000000","high":"19089.90000000","low":"19088.52000000","close":"19089.89000000","volume":"20.56498000"},{"time":1656851820,"open":"19089.90000000","high":"19091.27000000","low":"19072.25000000","close":"19078.22000000","volume":"87.38771000"},{"time":1656851880,"open":"19078.22000000","high":"19084.45000000","low":"19078.21000000","close":"19081.27000000","volume":"26.95330000"},{"time":1656851940,"open":"19081.26000000","high":"19084.16000000","low":"19081.26000000","close":"19084.15000000","volume":"15.23641000"},{"time":1656852000,"open":"19084.14000000","high":"19087.46000000","low":"19083.22000000","close":"19084.30000000","volume":"8.24059000"},{"time":1656852060,"open":"19084.30000000","high":"19084.30000000","low":"19081.05000000","close":"19081.32000000","volume":"11.31102000"},{"time":1656852120,"open":"19081.32000000","high":"19081.33000000","low":"19075.02000000","close":"19076.14000000","volume":"15.62523000"},{"time":1656852180,"open":"19076.14000000","high":"19080.98000000","low":"19075.00000000","close":"19080.98000000","volume":"21.26308000"},{"time":1656852240,"open":"19080.98000000","high":"19082.07000000","low":"19041.79000000","close":"19043.33000000","volume":"113.16427000"},{"time":1656852300,"open":"19043.34000000","high":"19060.92000000","low":"19024.30000000","close":"19026.11000000","volume":"73.61992000"},{"time":1656852360,"open":"19026.10000000","high":"19049.83000000","low":"19026.10000000","close":"19042.99000000","volume":"74.57639000"},{"time":1656852420,"open":"19042.99000000","high":"19050.00000000","low":"19037.51000000","close":"19043.13000000","volume":"41.12828000"},{"time":1656852480,"open":"19043.13000000","high":"19054.27000000","low":"19036.62000000","close":"19037.04000000","volume":"20.29519000"},{"time":1656852540,"open":"19037.05000000","high":"19044.63000000","low":"19029.69000000","close":"19034.58000000","volume":"37.35461000"},{"time":1656852600,"open":"19034.57000000","high":"19041.19000000","low":"19029.10000000","close":"19032.59000000","volume":"44.23945000"},{"time":1656852660,"open":"19032.58000000","high":"19035.70000000","low":"19029.31000000","close":"19035.69000000","volume":"30.74102000"},{"time":1656852720,"open":"19035.69000000","high":"19049.19000000","low":"19035.69000000","close":"19046.38000000","volume":"32.36485000"},{"time":1656852780,"open":"19046.38000000","high":"19046.39000000","low":"19034.16000000","close":"19045.53000000","volume":"43.32203000"},{"time":1656852840,"open":"19045.52000000","high":"19046.09000000","low":"19022.99000000","close":"19023.00000000","volume":"44.67402000"},{"time":1656852900,"open":"19023.00000000","high":"19023.61000000","low":"19000.00000000","close":"19008.37000000","volume":"123.01578000"},{"time":1656852960,"open":"19008.38000000","high":"19008.38000000","low":"18985.85000000","close":"18990.95000000","volume":"119.97002000"},{"time":1656853020,"open":"18990.95000000","high":"19017.17000000","low":"18982.20000000","close":"19007.43000000","volume":"53.02551000"},{"time":1656853080,"open":"19007.42000000","high":"19074.43000000","low":"19006.60000000","close":"19066.86000000","volume":"125.63051000"},{"time":1656853140,"open":"19066.86000000","high":"19072.36000000","low":"19063.95000000","close":"19069.51000000","volume":"33.54511000"},{"time":1656853200,"open":"19069.51000000","high":"19083.40000000","low":"19059.43000000","close":"19059.44000000","volume":"37.27155000"},{"time":1656853260,"open":"19059.44000000","high":"19069.61000000","low":"19057.01000000","close":"19059.30000000","volume":"50.38223000"},{"time":1656853320,"open":"19059.30000000","high":"19069.95000000","low":"19059.30000000","close":"19061.46000000","volume":"21.30087000"},{"time":1656853380,"open":"19061.46000000","high":"19061.47000000","low":"19040.52000000","close":"19042.27000000","volume":"30.54370000"},{"time":1656853440,"open":"19042.27000000","high":"19053.67000000","low":"19042.26000000","close":"19051.16000000","volume":"30.72081000"},{"time":1656853500,"open":"19051.16000000","high":"19053.67000000","low":"19041.05000000","close":"19041.06000000","volume":"18.95159000"},{"time":1656853560,"open":"19041.05000000","high":"19043.66000000","low":"19039.39000000","close":"19039.39000000","volume":"16.58082000"},{"time":1656853620,"open":"19039.40000000","high":"19040.00000000","low":"19023.30000000","close":"19030.21000000","volume":"24.20670000"},{"time":1656853680,"open":"19030.22000000","high":"19064.49000000","low":"19027.26000000","close":"19063.54000000","volume":"23.88782000"},{"time":1656853740,"open":"19063.54000000","high":"19064.67000000","low":"19055.66000000","close":"19059.75000000","volume":"19.22185000"},{"time":1656853800,"open":"19059.75000000","high":"19063.56000000","low":"19059.75000000","close":"19063.56000000","volume":"13.32185000"},{"time":1656853860,"open":"19063.55000000","high":"19065.41000000","low":"19060.52000000","close":"19063.06000000","volume":"41.89820000"},{"time":1656853920,"open":"19063.07000000","high":"19063.07000000","low":"19056.70000000","close":"19058.47000000","volume":"26.09993000"},{"time":1656853980,"open":"19058.47000000","high":"19060.43000000","low":"19046.46000000","close":"19058.94000000","volume":"30.24475000"},{"time":1656854040,"open":"19058.95000000","high":"19058.95000000","low":"19047.18000000","close":"19047.19000000","volume":"19.07328000"},{"time":1656854100,"open":"19047.18000000","high":"19047.45000000","low":"19024.98000000","close":"19031.44000000","volume":"67.61380000"},{"time":1656854160,"open":"19031.45000000","high":"19043.59000000","low":"19029.13000000","close":"19031.54000000","volume":"20.94820000"},{"time":1656854220,"open":"19031.54000000","high":"19034.21000000","low":"19026.20000000","close":"19029.38000000","volume":"27.08363000"},{"time":1656854280,"open":"19029.38000000","high":"19031.61000000","low":"19024.94000000","close":"19031.61000000","volume":"18.80670000"},{"time":1656854340,"open":"19031.60000000","high":"19031.61000000","low":"19025.17000000","close":"19031.28000000","volume":"18.84697000"},{"time":1656854400,"open":"19031.27000000","high":"19031.28000000","low":"19027.61000000","close":"19027.62000000","volume":"4.22867000"},{"time":1656854460,"open":"19027.61000000","high":"19052.10000000","low":"19027.61000000","close":"19038.69000000","volume":"31.71446000"},{"time":1656854520,"open":"19038.70000000","high":"19046.10000000","low":"19038.69000000","close":"19046.09000000","volume":"15.50519000"},{"time":1656854580,"open":"19046.09000000","high":"19046.88000000","low":"19042.45000000","close":"19042.46000000","volume":"13.61258000"},{"time":1656854640,"open":"19042.45000000","high":"19046.43000000","low":"19036.45000000","close":"19039.23000000","volume":"22.98843000"},{"time":1656854700,"open":"19039.24000000","high":"19042.18000000","low":"19027.61000000","close":"19027.91000000","volume":"25.13441000"},{"time":1656854760,"open":"19027.90000000","high":"19037.84000000","low":"19027.90000000","close":"19036.42000000","volume":"32.31041000"},{"time":1656854820,"open":"19036.42000000","high":"19047.80000000","low":"19036.41000000","close":"19047.79000000","volume":"14.53880000"},{"time":1656854880,"open":"19047.79000000","high":"19053.97000000","low":"19043.26000000","close":"19043.26000000","volume":"28.14483000"},{"time":1656854940,"open":"19043.26000000","high":"19053.96000000","low":"19043.26000000","close":"19047.92000000","volume":"26.16212000"},{"time":1656855000,"open":"19047.92000000","high":"19048.98000000","low":"19046.19000000","close":"19047.40000000","volume":"8.91032000"},{"time":1656855060,"open":"19047.41000000","high":"19056.54000000","low":"19047.18000000","close":"19056.53000000","volume":"16.08180000"},{"time":1656855120,"open":"19056.53000000","high":"19056.54000000","low":"19054.75000000","close":"19056.29000000","volume":"16.08019000"},{"time":1656855180,"open":"19056.30000000","high":"19061.52000000","low":"19039.31000000","close":"19039.32000000","volume":"27.18678000"},{"time":1656855240,"open":"19039.31000000","high":"19039.32000000","low":"19011.09000000","close":"19023.36000000","volume":"51.81930000"},{"time":1656855300,"open":"19023.37000000","high":"19032.73000000","low":"19014.86000000","close":"19020.85000000","volume":"34.86754000"},{"time":1656855360,"open":"19020.85000000","high":"19020.85000000","low":"19016.08000000","close":"19020.83000000","volume":"11.13676000"},{"time":1656855420,"open":"19020.82000000","high":"19038.93000000","low":"19000.01000000","close":"19031.99000000","volume":"87.34764000"},{"time":1656855480,"open":"19031.65000000","high":"19033.39000000","low":"18967.13000000","close":"18971.78000000","volume":"189.72086000"},{"time":1656855540,"open":"18971.79000000","high":"19011.97000000","low":"18971.78000000","close":"19000.38000000","volume":"65.11053000"},{"time":1656855600,"open":"19000.39000000","high":"19008.45000000","low":"18989.30000000","close":"18995.01000000","volume":"30.00713000"},{"time":1656855660,"open":"18995.01000000","high":"18996.00000000","low":"18983.63000000","close":"18994.26000000","volume":"53.22699000"},{"time":1656855720,"open":"18994.25000000","high":"19009.49000000","low":"18991.87000000","close":"19000.00000000","volume":"29.50532000"},{"time":1656855780,"open":"19000.01000000","high":"19008.14000000","low":"18994.33000000","close":"19005.02000000","volume":"11.80024000"},{"time":1656855840,"open":"19005.02000000","high":"19010.42000000","low":"19001.64000000","close":"19004.01000000","volume":"15.61023000"},{"time":1656855900,"open":"19004.02000000","high":"19018.06000000","low":"18997.25000000","close":"18997.25000000","volume":"20.87653000"},{"time":1656855960,"open":"18997.26000000","high":"19003.51000000","low":"18997.24000000","close":"19000.64000000","volume":"26.49778000"},{"time":1656856020,"open":"19000.64000000","high":"19004.34000000","low":"18997.57000000","close":"18997.58000000","volume":"26.96520000"},{"time":1656856080,"open":"18997.59000000","high":"18998.84000000","low":"18989.28000000","close":"18997.72000000","volume":"33.62215000"},{"time":1656856140,"open":"18997.71000000","high":"19005.86000000","low":"18985.02000000","close":"18986.60000000","volume":"71.65851000"},{"time":1656856200,"open":"18986.60000000","high":"18995.75000000","low":"18985.64000000","close":"18994.95000000","volume":"21.15120000"},{"time":1656856260,"open":"18994.94000000","high":"19000.00000000","low":"18994.11000000","close":"18994.17000000","volume":"11.54781000"},{"time":1656856320,"open":"18994.17000000","high":"18994.17000000","low":"18983.79000000","close":"18991.09000000","volume":"28.14879000"},{"time":1656856380,"open":"18991.09000000","high":"18994.23000000","low":"18990.00000000","close":"18990.01000000","volume":"10.67621000"},{"time":1656856440,"open":"18990.00000000","high":"18994.53000000","low":"18981.46000000","close":"18981.46000000","volume":"15.70615000"},{"time":1656856500,"open":"18981.47000000","high":"18998.54000000","low":"18981.46000000","close":"18998.53000000","volume":"29.17932000"},{"time":1656856560,"open":"18998.53000000","high":"18999.25000000","low":"18997.42000000","close":"18997.58000000","volume":"14.72501000"},{"time":1656856620,"open":"18997.58000000","high":"18997.58000000","low":"18991.26000000","close":"18994.75000000","volume":"11.24274000"},{"time":1656856680,"open":"18994.75000000","high":"18994.75000000","low":"18993.12000000","close":"18994.75000000","volume":"9.80461000"},{"time":1656856740,"open":"18994.74000000","high":"18994.75000000","low":"18971.94000000","close":"18977.22000000","volume":"33.17918000"},{"time":1656856800,"open":"18977.21000000","high":"18997.06000000","low":"18974.36000000","close":"18993.08000000","volume":"33.25743000"},{"time":1656856860,"open":"18993.07000000","high":"18995.52000000","low":"18986.76000000","close":"18988.87000000","volume":"15.47480000"},{"time":1656856920,"open":"18988.87000000","high":"18990.58000000","low":"18969.90000000","close":"18976.96000000","volume":"118.67585000"},{"time":1656856980,"open":"18976.96000000","high":"19001.60000000","low":"18964.00000000","close":"19001.60000000","volume":"65.53302000"},{"time":1656857040,"open":"19001.59000000","high":"19024.66000000","low":"19001.59000000","close":"19018.91000000","volume":"31.75214000"},{"time":1656857100,"open":"19018.91000000","high":"19019.52000000","low":"19009.05000000","close":"19013.91000000","volume":"18.50137000"},{"time":1656857160,"open":"19013.91000000","high":"19038.96000000","low":"19013.91000000","close":"19030.84000000","volume":"42.26777000"},{"time":1656857220,"open":"19030.84000000","high":"19030.84000000","low":"19014.86000000","close":"19018.67000000","volume":"29.92522000"},{"time":1656857280,"open":"19018.67000000","high":"19024.92000000","low":"19015.00000000","close":"19020.94000000","volume":"17.71658000"},{"time":1656857340,"open":"19020.93000000","high":"19024.91000000","low":"19009.52000000","close":"19009.53000000","volume":"23.88499000"},{"time":1656857400,"open":"19009.52000000","high":"19016.50000000","low":"19009.52000000","close":"19013.18000000","volume":"10.59722000"},{"time":1656857460,"open":"19013.17000000","high":"19016.50000000","low":"19009.78000000","close":"19016.49000000","volume":"10.26894000"},{"time":1656857520,"open":"19016.49000000","high":"19016.50000000","low":"19001.44000000","close":"19005.43000000","volume":"19.04889000"},{"time":1656857580,"open":"19005.42000000","high":"19016.31000000","low":"19002.15000000","close":"19014.32000000","volume":"14.56816000"},{"time":1656857640,"open":"19014.31000000","high":"19029.48000000","low":"19012.90000000","close":"19019.63000000","volume":"18.94417000"},{"time":1656857700,"open":"19019.63000000","high":"19035.06000000","low":"19014.86000000","close":"19023.25000000","volume":"35.02837000"},{"time":1656857760,"open":"19023.24000000","high":"19023.85000000","low":"19020.00000000","close":"19020.01000000","volume":"16.82719000"},{"time":1656857820,"open":"19020.00000000","high":"19020.01000000","low":"19010.94000000","close":"19013.53000000","volume":"16.97734000"},{"time":1656857880,"open":"19013.53000000","high":"19030.22000000","low":"19010.01000000","close":"19028.26000000","volume":"20.91637000"},{"time":1656857940,"open":"19028.26000000","high":"19030.03000000","low":"19023.35000000","close":"19023.40000000","volume":"10.92542000"},{"time":1656858000,"open":"19023.40000000","high":"19044.95000000","low":"19017.51000000","close":"19044.95000000","volume":"30.98801000"},{"time":1656858060,"open":"19044.95000000","high":"19053.79000000","low":"19037.06000000","close":"19053.78000000","volume":"17.54747000"},{"time":1656858120,"open":"19053.78000000","high":"19056.07000000","low":"19044.00000000","close":"19054.05000000","volume":"21.15955000"},{"time":1656858180,"open":"19054.06000000","high":"19055.77000000","low":"19045.27000000","close":"19050.43000000","volume":"22.34216000"},{"time":1656858240,"open":"19050.43000000","high":"19069.78000000","low":"19046.70000000","close":"19056.73000000","volume":"43.69141000"},{"time":1656858300,"open":"19056.73000000","high":"19066.95000000","low":"19051.80000000","close":"19051.82000000","volume":"19.37382000"},{"time":1656858360,"open":"19051.82000000","high":"19054.08000000","low":"19050.08000000","close":"19051.17000000","volume":"9.46506000"},{"time":1656858420,"open":"19051.17000000","high":"19051.19000000","low":"19045.13000000","close":"19047.73000000","volume":"13.02245000"},{"time":1656858480,"open":"19047.72000000","high":"19051.34000000","low":"19046.77000000","close":"19047.57000000","volume":"13.16830000"},{"time":1656858540,"open":"19047.58000000","high":"19053.03000000","low":"19047.57000000","close":"19049.71000000","volume":"7.22542000"},{"time":1656858600,"open":"19049.70000000","high":"19054.08000000","low":"19049.30000000","close":"19053.70000000","volume":"9.64923000"},{"time":1656858660,"open":"19053.69000000","high":"19060.00000000","low":"19053.69000000","close":"19057.78000000","volume":"11.26180000"},{"time":1656858720,"open":"19057.78000000","high":"19073.23000000","low":"19057.78000000","close":"19065.21000000","volume":"16.70358000"},{"time":1656858780,"open":"19065.21000000","high":"19072.37000000","low":"19065.20000000","close":"19071.93000000","volume":"15.64214000"},{"time":1656858840,"open":"19071.93000000","high":"19084.14000000","low":"19052.72000000","close":"19052.72000000","volume":"39.02636000"},{"time":1656858900,"open":"19052.73000000","high":"19063.08000000","low":"19051.56000000","close":"19060.55000000","volume":"13.87325000"},{"time":1656858960,"open":"19060.55000000","high":"19060.56000000","low":"19056.39000000","close":"19057.99000000","volume":"10.66152000"},{"time":1656859020,"open":"19057.98000000","high":"19058.37000000","low":"19048.43000000","close":"19054.88000000","volume":"9.39531000"},{"time":1656859080,"open":"19054.88000000","high":"19072.36000000","low":"19054.87000000","close":"19072.36000000","volume":"8.48292000"},{"time":1656859140,"open":"19072.35000000","high":"19072.36000000","low":"19060.48000000","close":"19063.39000000","volume":"14.05393000"},{"time":1656859200,"open":"19063.40000000","high":"19073.81000000","low":"19060.24000000","close":"19073.81000000","volume":"16.51125000"},{"time":1656859260,"open":"19073.80000000","high":"19073.81000000","low":"19066.80000000","close":"19066.80000000","volume":"8.18794000"},{"time":1656859320,"open":"19066.80000000","high":"19066.85000000","low":"19060.01000000","close":"19062.85000000","volume":"9.80768000"},{"time":1656859380,"open":"19062.84000000","high":"19065.63000000","low":"19062.84000000","close":"19065.62000000","volume":"9.89520000"},{"time":1656859440,"open":"19065.62000000","high":"19065.63000000","low":"19062.60000000","close":"19065.59000000","volume":"9.18238000"},{"time":1656859500,"open":"19065.58000000","high":"19076.51000000","low":"19065.58000000","close":"19073.71000000","volume":"12.67744000"},{"time":1656859560,"open":"19073.70000000","high":"19075.80000000","low":"19072.58000000","close":"19075.52000000","volume":"5.96908000"},{"time":1656859620,"open":"19075.53000000","high":"19075.53000000","low":"19067.27000000","close":"19067.69000000","volume":"10.68900000"},{"time":1656859680,"open":"19067.68000000","high":"19067.69000000","low":"19052.14000000","close":"19052.15000000","volume":"24.37300000"},{"time":1656859740,"open":"19052.15000000","high":"19061.49000000","low":"19051.44000000","close":"19057.24000000","volume":"24.69909000"},{"time":1656859800,"open":"19057.25000000","high":"19059.04000000","low":"19057.24000000","close":"19059.03000000","volume":"7.57535000"},{"time":1656859860,"open":"19059.04000000","high":"19069.43000000","low":"19059.03000000","close":"19068.63000000","volume":"9.43692000"},{"time":1656859920,"open":"19068.64000000","high":"19081.55000000","low":"19068.63000000","close":"19076.10000000","volume":"11.56013000"},{"time":1656859980,"open":"19076.11000000","high":"19081.50000000","low":"19076.04000000","close":"19076.05000000","volume":"24.34122000"},{"time":1656860040,"open":"19076.05000000","high":"19080.10000000","low":"19069.10000000","close":"19070.62000000","volume":"15.83853000"},{"time":1656860100,"open":"19070.62000000","high":"19084.70000000","low":"19069.31000000","close":"19083.95000000","volume":"17.12521000"},{"time":1656860160,"open":"19083.96000000","high":"19100.00000000","low":"19074.74000000","close":"19083.08000000","volume":"71.35514000"},{"time":1656860220,"open":"19083.08000000","high":"19083.08000000","low":"19077.92000000","close":"19082.46000000","volume":"14.21826000"},{"time":1656860280,"open":"19082.46000000","high":"19082.47000000","low":"19078.08000000","close":"19080.52000000","volume":"16.30615000"},{"time":1656860340,"open":"19080.51000000","high":"19085.60000000","low":"19072.85000000","close":"19078.94000000","volume":"28.62540000"},{"time":1656860400,"open":"19078.95000000","high":"19085.08000000","low":"19076.90000000","close":"19082.19000000","volume":"16.93094000"},{"time":1656860460,"open":"19082.20000000","high":"19089.58000000","low":"19082.19000000","close":"19083.25000000","volume":"14.40119000"},{"time":1656860520,"open":"19083.25000000","high":"19083.26000000","low":"19078.38000000","close":"19078.38000000","volume":"7.06849000"},{"time":1656860580,"open":"19078.39000000","high":"19083.88000000","low":"19078.38000000","close":"19083.88000000","volume":"18.84427000"},{"time":1656860640,"open":"19083.88000000","high":"19088.59000000","low":"19083.87000000","close":"19088.59000000","volume":"6.65959000"},{"time":1656860700,"open":"19088.58000000","high":"19119.57000000","low":"19088.58000000","close":"19115.43000000","volume":"24.44979000"},{"time":1656860760,"open":"19115.42000000","high":"19115.43000000","low":"19094.28000000","close":"19107.95000000","volume":"31.21498000"},{"time":1656860820,"open":"19107.94000000","high":"19107.95000000","low":"19097.09000000","close":"19097.11000000","volume":"12.55937000"},{"time":1656860880,"open":"19097.11000000","high":"19097.12000000","low":"19075.76000000","close":"19075.77000000","volume":"25.81566000"},{"time":1656860940,"open":"19075.76000000","high":"19075.77000000","low":"19065.75000000","close":"19074.09000000","volume":"32.26813000"},{"time":1656861000,"open":"19074.10000000","high":"19074.10000000","low":"19069.32000000","close":"19072.55000000","volume":"6.46118000"},{"time":1656861060,"open":"19072.55000000","high":"19087.80000000","low":"19072.02000000","close":"19075.93000000","volume":"17.40355000"},{"time":1656861120,"open":"19075.92000000","high":"19087.92000000","low":"19075.92000000","close":"19079.13000000","volume":"18.50465000"},{"time":1656861180,"open":"19079.13000000","high":"19083.48000000","low":"19079.12000000","close":"19080.39000000","volume":"8.94622000"},{"time":1656861240,"open":"19080.39000000","high":"19082.24000000","low":"19080.38000000","close":"19082.24000000","volume":"5.35534000"},{"time":1656861300,"open":"19082.23000000","high":"19082.24000000","low":"19081.43000000","close":"19081.44000000","volume":"5.18207000"},{"time":1656861360,"open":"19081.44000000","high":"19082.38000000","low":"19072.04000000","close":"19072.55000000","volume":"24.65710000"},{"time":1656861420,"open":"19072.54000000","high":"19072.97000000","low":"19071.93000000","close":"19071.93000000","volume":"20.46158000"},{"time":1656861480,"open":"19071.94000000","high":"19071.94000000","low":"19067.59000000","close":"19067.60000000","volume":"10.69712000"},{"time":1656861540,"open":"19067.60000000","high":"19071.93000000","low":"19067.30000000","close":"19067.84000000","volume":"31.02369000"},{"time":1656861600,"open":"19067.83000000","high":"19070.50000000","low":"19051.00000000","close":"19070.50000000","volume":"46.96845000"},{"time":1656861660,"open":"19070.49000000","high":"19090.99000000","low":"19069.85000000","close":"19089.50000000","volume":"54.55876000"},{"time":1656861720,"open":"19089.51000000","high":"19089.51000000","low":"19083.23000000","close":"19087.46000000","volume":"17.52460000"},{"time":1656861780,"open":"19087.46000000","high":"19095.00000000","low":"19086.61000000","close":"19090.73000000","volume":"26.42341000"},{"time":1656861840,"open":"19090.73000000","high":"19090.73000000","low":"19085.94000000","close":"19085.94000000","volume":"14.63850000"},{"time":1656861900,"open":"19085.95000000","high":"19086.88000000","low":"19085.94000000","close":"19086.88000000","volume":"7.31329000"},{"time":1656861960,"open":"19086.88000000","high":"19094.66000000","low":"19085.91000000","close":"19093.14000000","volume":"17.44811000"},{"time":1656862020,"open":"19093.14000000","high":"19093.14000000","low":"19074.23000000","close":"19074.82000000","volume":"11.47985000"},{"time":1656862080,"open":"19074.82000000","high":"19082.79000000","low":"19074.81000000","close":"19080.51000000","volume":"13.82086000"},{"time":1656862140,"open":"19080.52000000","high":"19081.26000000","low":"19077.21000000","close":"19077.22000000","volume":"9.04363000"},{"time":1656862200,"open":"19077.21000000","high":"19086.32000000","low":"19071.94000000","close":"19071.95000000","volume":"28.61217000"},{"time":1656862260,"open":"19071.95000000","high":"19072.00000000","low":"19071.94000000","close":"19072.00000000","volume":"8.94666000"},{"time":1656862320,"open":"19071.99000000","high":"19075.71000000","low":"19071.99000000","close":"19072.00000000","volume":"17.78105000"},{"time":1656862380,"open":"19072.00000000","high":"19072.81000000","low":"19055.50000000","close":"19055.51000000","volume":"18.14435000"},{"time":1656862440,"open":"19055.50000000","high":"19056.54000000","low":"19043.21000000","close":"19055.59000000","volume":"41.90159000"},{"time":1656862500,"open":"19055.58000000","high":"19058.33000000","low":"19051.00000000","close":"19054.74000000","volume":"25.09011000"},{"time":1656862560,"open":"19054.74000000","high":"19059.64000000","low":"19052.81000000","close":"19052.81000000","volume":"19.17723000"},{"time":1656862620,"open":"19052.81000000","high":"19136.43000000","low":"19052.10000000","close":"19084.39000000","volume":"225.39338000"},{"time":1656862680,"open":"19084.40000000","high":"19093.39000000","low":"19076.62000000","close":"19078.56000000","volume":"24.26258000"},{"time":1656862740,"open":"19078.56000000","high":"19089.73000000","low":"19078.56000000","close":"19089.72000000","volume":"7.90963000"},{"time":1656862800,"open":"19089.73000000","high":"19089.73000000","low":"19078.56000000","close":"19081.75000000","volume":"32.10012000"},{"time":1656862860,"open":"19081.75000000","high":"19081.94000000","low":"19075.53000000","close":"19075.54000000","volume":"15.76180000"},{"time":1656862920,"open":"19075.53000000","high":"19080.06000000","low":"19066.27000000","close":"19066.28000000","volume":"17.31488000"},{"time":1656862980,"open":"19066.28000000","high":"19069.71000000","low":"19064.82000000","close":"19064.83000000","volume":"23.50452000"},{"time":1656863040,"open":"19064.83000000","high":"19076.66000000","low":"19064.14000000","close":"19076.65000000","volume":"11.47949000"},{"time":1656863100,"open":"19076.65000000","high":"19079.84000000","low":"19066.80000000","close":"19066.81000000","volume":"22.40386000"},{"time":1656863160,"open":"19066.80000000","high":"19067.24000000","low":"19065.00000000","close":"19065.00000000","volume":"11.36170000"},{"time":1656863220,"open":"19065.01000000","high":"19065.01000000","low":"19058.70000000","close":"19058.70000000","volume":"24.12272000"},{"time":1656863280,"open":"19058.71000000","high":"19058.71000000","low":"19051.01000000","close":"19051.86000000","volume":"10.17508000"},{"time":1656863340,"open":"19051.85000000","high":"19055.66000000","low":"19050.17000000","close":"19051.97000000","volume":"8.76969000"},{"time":1656863400,"open":"19051.98000000","high":"19054.58000000","low":"19051.60000000","close":"19051.60000000","volume":"15.59241000"},{"time":1656863460,"open":"19051.60000000","high":"19060.77000000","low":"19051.47000000","close":"19060.76000000","volume":"10.39701000"},{"time":1656863520,"open":"19060.77000000","high":"19065.08000000","low":"19051.61000000","close":"19053.70000000","volume":"23.92007000"},{"time":1656863580,"open":"19053.70000000","high":"19053.71000000","low":"19049.07000000","close":"19049.07000000","volume":"10.59514000"},{"time":1656863640,"open":"19049.08000000","high":"19049.08000000","low":"19033.10000000","close":"19045.52000000","volume":"23.94524000"},{"time":1656863700,"open":"19045.52000000","high":"19045.52000000","low":"19041.71000000","close":"19043.27000000","volume":"14.72284000"},{"time":1656863760,"open":"19043.27000000","high":"19046.39000000","low":"19040.54000000","close":"19045.83000000","volume":"23.46627000"},{"time":1656863820,"open":"19045.82000000","high":"19064.06000000","low":"19045.82000000","close":"19054.77000000","volume":"32.39991000"},{"time":1656863880,"open":"19054.77000000","high":"19056.42000000","low":"19037.11000000","close":"19049.99000000","volume":"60.65837000"},{"time":1656863940,"open":"19049.99000000","high":"19053.45000000","low":"19034.10000000","close":"19046.78000000","volume":"72.94024000"},{"time":1656864000,"open":"19046.78000000","high":"19049.41000000","low":"19042.78000000","close":"19045.40000000","volume":"25.27762000"},{"time":1656864060,"open":"19045.39000000","high":"19052.21000000","low":"19041.71000000","close":"19041.72000000","volume":"37.13717000"},{"time":1656864120,"open":"19041.71000000","high":"19050.34000000","low":"19035.40000000","close":"19039.57000000","volume":"95.35656000"},{"time":1656864180,"open":"19039.58000000","high":"19048.07000000","low":"19026.00000000","close":"19045.43000000","volume":"68.70145000"},{"time":1656864240,"open":"19045.44000000","high":"19049.00000000","low":"19045.43000000","close":"19048.99000000","volume":"13.34966000"},{"time":1656864300,"open":"19049.00000000","high":"19053.47000000","low":"19044.79000000","close":"19053.47000000","volume":"17.77476000"},{"time":1656864360,"open":"19053.46000000","high":"19054.14000000","low":"19052.50000000","close":"19054.13000000","volume":"12.28249000"},{"time":1656864420,"open":"19054.14000000","high":"19054.14000000","low":"19025.45000000","close":"19035.28000000","volume":"80.44615000"},{"time":1656864480,"open":"19035.27000000","high":"19040.86000000","low":"19030.00000000","close":"19039.18000000","volume":"105.95218000"},{"time":1656864540,"open":"19039.19000000","high":"19039.20000000","low":"19029.81000000","close":"19029.82000000","volume":"28.42912000"},{"time":1656864600,"open":"19029.81000000","high":"19030.00000000","low":"19011.66000000","close":"19018.36000000","volume":"71.13816000"},{"time":1656864660,"open":"19018.37000000","high":"19035.56000000","low":"19018.36000000","close":"19035.56000000","volume":"24.07224000"},{"time":1656864720,"open":"19035.56000000","high":"19047.80000000","low":"19033.85000000","close":"19047.23000000","volume":"34.39974000"},{"time":1656864780,"open":"19047.22000000","high":"19055.00000000","low":"19042.08000000","close":"19050.80000000","volume":"35.00390000"},{"time":1656864840,"open":"19050.80000000","high":"19050.81000000","low":"19046.23000000","close":"19048.55000000","volume":"14.94567000"},{"time":1656864900,"open":"19048.54000000","high":"19049.34000000","low":"19046.24000000","close":"19046.83000000","volume":"9.25682000"},{"time":1656864960,"open":"19046.83000000","high":"19054.56000000","low":"19046.83000000","close":"19054.55000000","volume":"9.86595000"},{"time":1656865020,"open":"19054.56000000","high":"19058.27000000","low":"19052.64000000","close":"19055.95000000","volume":"25.63859000"},{"time":1656865080,"open":"19055.96000000","high":"19080.01000000","low":"19055.95000000","close":"19080.00000000","volume":"42.00833000"},{"time":1656865140,"open":"19080.01000000","high":"19095.01000000","low":"19080.00000000","close":"19081.74000000","volume":"77.14056000"},{"time":1656865200,"open":"19081.75000000","high":"19110.00000000","low":"19081.74000000","close":"19095.18000000","volume":"51.50314000"},{"time":1656865260,"open":"19095.17000000","high":"19095.18000000","low":"19081.74000000","close":"19089.14000000","volume":"15.06559000"},{"time":1656865320,"open":"19089.13000000","high":"19093.84000000","low":"19089.03000000","close":"19089.04000000","volume":"8.15238000"},{"time":1656865380,"open":"19089.03000000","high":"19091.84000000","low":"19080.05000000","close":"19080.05000000","volume":"8.57352000"},{"time":1656865440,"open":"19080.06000000","high":"19081.66000000","low":"19080.05000000","close":"19080.64000000","volume":"7.02840000"},{"time":1656865500,"open":"19080.64000000","high":"19087.37000000","low":"19078.36000000","close":"19083.30000000","volume":"12.90096000"},{"time":1656865560,"open":"19083.30000000","high":"19087.81000000","low":"19083.29000000","close":"19087.80000000","volume":"21.32796000"},{"time":1656865620,"open":"19087.81000000","high":"19097.00000000","low":"19087.80000000","close":"19093.19000000","volume":"15.13837000"},{"time":1656865680,"open":"19093.20000000","high":"19093.20000000","low":"19087.20000000","close":"19087.20000000","volume":"17.07749000"},{"time":1656865740,"open":"19087.21000000","high":"19091.95000000","low":"19087.20000000","close":"19091.94000000","volume":"8.84785000"},{"time":1656865800,"open":"19091.95000000","high":"19114.87000000","low":"19089.58000000","close":"19114.86000000","volume":"21.47727000"},{"time":1656865860,"open":"19114.86000000","high":"19115.02000000","low":"19095.40000000","close":"19095.41000000","volume":"16.05007000"},{"time":1656865920,"open":"19095.41000000","high":"19097.66000000","low":"19093.24000000","close":"19094.12000000","volume":"10.51902000"},{"time":1656865980,"open":"19094.12000000","high":"19097.50000000","low":"19088.56000000","close":"19097.49000000","volume":"11.12952000"},{"time":1656866040,"open":"19097.50000000","high":"19097.64000000","low":"19095.22000000","close":"19095.23000000","volume":"8.24243000"},{"time":1656866100,"open":"19095.23000000","high":"19096.84000000","low":"19093.15000000","close":"19093.16000000","volume":"9.21531000"},{"time":1656866160,"open":"19093.15000000","high":"19096.68000000","low":"19093.15000000","close":"19093.39000000","volume":"12.21390000"},{"time":1656866220,"open":"19093.40000000","high":"19098.92000000","low":"19093.39000000","close":"19098.91000000","volume":"8.55914000"},{"time":1656866280,"open":"19098.91000000","high":"19127.20000000","low":"19098.91000000","close":"19116.41000000","volume":"38.30562000"},{"time":1656866340,"open":"19116.40000000","high":"19200.00000000","low":"19111.00000000","close":"19180.12000000","volume":"404.21134000"},{"time":1656866400,"open":"19180.11000000","high":"19200.00000000","low":"19155.69000000","close":"19159.66000000","volume":"104.50282000"},{"time":1656866460,"open":"19159.65000000","high":"19166.16000000","low":"19147.31000000","close":"19147.87000000","volume":"64.29480000"},{"time":1656866520,"open":"19147.88000000","high":"19153.54000000","low":"19128.40000000","close":"19132.01000000","volume":"49.36844000"},{"time":1656866580,"open":"19132.01000000","high":"19135.42000000","low":"19120.00000000","close":"19120.09000000","volume":"44.16195000"},{"time":1656866640,"open":"19120.09000000","high":"19143.80000000","low":"19120.09000000","close":"19140.29000000","volume":"37.39589000"},{"time":1656866700,"open":"19140.29000000","high":"19162.76000000","low":"19139.08000000","close":"19156.09000000","volume":"43.34705000"},{"time":1656866760,"open":"19156.08000000","high":"19170.82000000","low":"19152.80000000","close":"19168.67000000","volume":"41.00959000"},{"time":1656866820,"open":"19168.68000000","high":"19176.22000000","low":"19146.58000000","close":"19152.95000000","volume":"36.97828000"},{"time":1656866880,"open":"19152.95000000","high":"19168.68000000","low":"19150.21000000","close":"19157.93000000","volume":"36.04738000"},{"time":1656866940,"open":"19157.93000000","high":"19157.93000000","low":"19145.73000000","close":"19151.06000000","volume":"15.80706000"},{"time":1656867000,"open":"19151.06000000","high":"19168.47000000","low":"19151.05000000","close":"19165.74000000","volume":"42.47733000"},{"time":1656867060,"open":"19165.75000000","high":"19169.74000000","low":"19165.37000000","close":"19167.13000000","volume":"9.77108000"},{"time":1656867120,"open":"19167.13000000","high":"19179.61000000","low":"19157.91000000","close":"19164.80000000","volume":"29.73019000"},{"time":1656867180,"open":"19164.80000000","high":"19164.81000000","low":"19150.00000000","close":"19152.68000000","volume":"27.80495000"},{"time":1656867240,"open":"19152.68000000","high":"19164.81000000","low":"19152.68000000","close":"19162.04000000","volume":"24.74577000"},{"time":1656867300,"open":"19162.03000000","high":"19164.62000000","low":"19158.23000000","close":"19160.91000000","volume":"43.14511000"},{"time":1656867360,"open":"19160.90000000","high":"19160.91000000","low":"19151.48000000","close":"19156.69000000","volume":"26.25250000"},{"time":1656867420,"open":"19156.69000000","high":"19156.70000000","low":"19151.89000000","close":"19155.91000000","volume":"9.34932000"},{"time":1656867480,"open":"19155.90000000","high":"19159.92000000","low":"19152.04000000","close":"19153.45000000","volume":"29.93116000"},{"time":1656867540,"open":"19153.45000000","high":"19159.18000000","low":"19153.44000000","close":"19157.23000000","volume":"24.80693000"},{"time":1656867600,"open":"19157.24000000","high":"19159.48000000","low":"19152.53000000","close":"19153.58000000","volume":"30.76792000"},{"time":1656867660,"open":"19153.58000000","high":"19158.48000000","low":"19150.51000000","close":"19158.48000000","volume":"31.23256000"},{"time":1656867720,"open":"19158.47000000","high":"19163.82000000","low":"19158.47000000","close":"19160.74000000","volume":"20.94155000"},{"time":1656867780,"open":"19160.74000000","high":"19160.75000000","low":"19155.20000000","close":"19157.66000000","volume":"15.72099000"},{"time":1656867840,"open":"19157.66000000","high":"19162.64000000","low":"19157.00000000","close":"19161.86000000","volume":"28.51024000"},{"time":1656867900,"open":"19161.86000000","high":"19163.27000000","low":"19156.01000000","close":"19159.86000000","volume":"28.26620000"},{"time":1656867960,"open":"19159.87000000","high":"19169.66000000","low":"19159.86000000","close":"19166.23000000","volume":"23.07759000"},{"time":1656868020,"open":"19166.24000000","high":"19167.59000000","low":"19151.86000000","close":"19151.87000000","volume":"23.15765000"},{"time":1656868080,"open":"19151.86000000","high":"19158.37000000","low":"19150.86000000","close":"19154.38000000","volume":"14.39079000"},{"time":1656868140,"open":"19154.38000000","high":"19154.38000000","low":"19149.43000000","close":"19149.43000000","volume":"13.39384000"},{"time":1656868200,"open":"19149.43000000","high":"19154.69000000","low":"19149.43000000","close":"19153.29000000","volume":"27.48890000"},{"time":1656868260,"open":"19153.29000000","high":"19158.80000000","low":"19153.24000000","close":"19158.22000000","volume":"15.45440000"},{"time":1656868320,"open":"19158.22000000","high":"19165.79000000","low":"19158.22000000","close":"19165.78000000","volume":"19.63827000"},{"time":1656868380,"open":"19165.79000000","high":"19166.65000000","low":"19158.73000000","close":"19158.73000000","volume":"22.58206000"},{"time":1656868440,"open":"19158.73000000","high":"19158.74000000","low":"19143.92000000","close":"19145.03000000","volume":"45.47642000"},{"time":1656868500,"open":"19145.02000000","high":"19145.73000000","low":"19138.50000000","close":"19142.95000000","volume":"27.54447000"},{"time":1656868560,"open":"19142.94000000","high":"19159.06000000","low":"19139.53000000","close":"19149.53000000","volume":"19.87516000"},{"time":1656868620,"open":"19149.54000000","high":"19156.72000000","low":"19148.73000000","close":"19148.73000000","volume":"11.60307000"},{"time":1656868680,"open":"19148.74000000","high":"19148.74000000","low":"19142.31000000","close":"19146.80000000","volume":"13.54939000"},{"time":1656868740,"open":"19146.79000000","high":"19148.34000000","low":"19141.43000000","close":"19145.03000000","volume":"7.32340000"},{"time":1656868800,"open":"19145.04000000","high":"19145.34000000","low":"19141.41000000","close":"19141.41000000","volume":"18.16850000"},{"time":1656868860,"open":"19141.42000000","high":"19143.96000000","low":"19141.35000000","close":"19143.95000000","volume":"10.48964000"},{"time":1656868920,"open":"19143.96000000","high":"19144.00000000","low":"19138.62000000","close":"19139.77000000","volume":"12.98328000"},{"time":1656868980,"open":"19139.78000000","high":"19143.70000000","low":"19119.78000000","close":"19133.35000000","volume":"79.22045000"},{"time":1656869040,"open":"19133.35000000","high":"19137.01000000","low":"19128.73000000","close":"19129.27000000","volume":"34.07937000"},{"time":1656869100,"open":"19129.28000000","high":"19130.13000000","low":"19129.27000000","close":"19130.13000000","volume":"4.21310000"},{"time":1656869160,"open":"19130.13000000","high":"19130.14000000","low":"19129.94000000","close":"19129.95000000","volume":"8.36051000"},{"time":1656869220,"open":"19129.94000000","high":"19132.19000000","low":"19128.35000000","close":"19132.19000000","volume":"22.51687000"},{"time":1656869280,"open":"19132.18000000","high":"19139.49000000","low":"19132.18000000","close":"19139.48000000","volume":"15.06514000"},{"time":1656869340,"open":"19139.48000000","high":"19139.49000000","low":"19135.68000000","close":"19136.45000000","volume":"15.69696000"},{"time":1656869400,"open":"19136.45000000","high":"19145.71000000","low":"19136.45000000","close":"19144.78000000","volume":"11.10319000"},{"time":1656869460,"open":"19144.78000000","high":"19144.79000000","low":"19141.86000000","close":"19141.86000000","volume":"8.34361000"},{"time":1656869520,"open":"19141.86000000","high":"19141.93000000","low":"19135.68000000","close":"19135.69000000","volume":"14.59925000"},{"time":1656869580,"open":"19135.69000000","high":"19147.04000000","low":"19135.68000000","close":"19143.03000000","volume":"36.69574000"},{"time":1656869640,"open":"19143.02000000","high":"19146.00000000","low":"19142.84000000","close":"19144.36000000","volume":"14.66842000"},{"time":1656869700,"open":"19144.35000000","high":"19146.00000000","low":"19135.68000000","close":"19143.52000000","volume":"35.95856000"},{"time":1656869760,"open":"19143.53000000","high":"19143.53000000","low":"19142.72000000","close":"19142.72000000","volume":"4.93437000"}]
BTC-USDT
BTC/USDT
Price19138.44000000
24h Change -0.960%