[{"time":1670082060,"open":"17809.61","high":"17813.25","low":"17809.19","close":"17812.15","volume":"60.19413000"},{"time":1670082120,"open":"17811.77","high":"17813.23","low":"17810.84","close":"17811.32","volume":"45.29852000"},{"time":1670082180,"open":"17810.96","high":"17811.82","low":"17809.05","close":"17809.97","volume":"35.89035000"},{"time":1670082240,"open":"17809.97","high":"17815.31","low":"17809.74","close":"17814.10","volume":"73.73223000"},{"time":1670082300,"open":"17814.10","high":"17815.21","low":"17812.21","close":"17813.26","volume":"42.82818000"},{"time":1670082360,"open":"17813.26","high":"17814.84","low":"17810.29","close":"17813.04","volume":"124.65546000"},{"time":1670082420,"open":"17812.58","high":"17814.68","low":"17810.97","close":"17813.45","volume":"63.35611000"},{"time":1670082480,"open":"17812.63","high":"17813.52","low":"17807.55","close":"17811.20","volume":"107.34328000"},{"time":1670082540,"open":"17811.20","high":"17813.37","low":"17808.92","close":"17811.65","volume":"71.19019000"},{"time":1670082600,"open":"17811.11","high":"17814.32","low":"17810.53","close":"17812.53","volume":"72.34159000"},{"time":1670082660,"open":"17812.97","high":"17813.94","low":"17810.38","close":"17811.40","volume":"49.35671000"},{"time":1670082720,"open":"17811.40","high":"17812.44","low":"17810.46","close":"17810.65","volume":"31.29650000"},{"time":1670082780,"open":"17811.12","high":"17811.12","low":"17805.85","close":"17808.24","volume":"109.62637000"},{"time":1670082840,"open":"17808.24","high":"17811.31","low":"17807.32","close":"17809.93","volume":"54.28976000"},{"time":1670082900,"open":"17809.93","high":"17813.60","low":"17809.67","close":"17812.64","volume":"63.70990000"},{"time":1670082960,"open":"17813.02","high":"17814.88","low":"17810.53","close":"17812.01","volume":"52.03291000"},{"time":1670083020,"open":"17812.01","high":"17812.63","low":"17808.01","close":"17809.96","volume":"93.36583000"},{"time":1670083080,"open":"17809.96","high":"17811.33","low":"17806.94","close":"17810.48","volume":"117.02120000"},{"time":1670083140,"open":"17810.48","high":"17812.20","low":"17807.90","close":"17809.56","volume":"70.08088000"},{"time":1670083200,"open":"17809.09","high":"17810.23","low":"17805.20","close":"17806.80","volume":"96.89831000"},{"time":1670083260,"open":"17806.80","high":"17809.85","low":"17806.70","close":"17809.64","volume":"45.28922000"},{"time":1670083320,"open":"17809.07","high":"17810.10","low":"17804.87","close":"17806.26","volume":"73.84767000"},{"time":1670083380,"open":"17806.66","high":"17810.10","low":"17805.43","close":"17808.12","volume":"78.29245000"},{"time":1670083440,"open":"17808.12","high":"17809.34","low":"17807.19","close":"17807.19","volume":"31.23973000"},{"time":1670083500,"open":"17807.19","high":"17809.40","low":"17804.87","close":"17809.25","volume":"65.24335000"},{"time":1670083560,"open":"17809.25","high":"17810.42","low":"17806.35","close":"17808.01","volume":"88.01432000"},{"time":1670083620,"open":"17808.01","high":"17811.49","low":"17807.43","close":"17810.29","volume":"72.11853000"},{"time":1670083680,"open":"17810.81","high":"17811.17","low":"17807.15","close":"17809.85","volume":"61.24775000"},{"time":1670083740,"open":"17809.43","high":"17809.85","low":"17807.74","close":"17808.69","volume":"34.53058000"},{"time":1670083800,"open":"17808.69","high":"17809.23","low":"17804.90","close":"17807.98","volume":"108.40116000"},{"time":1670083860,"open":"17807.97","high":"17809.22","low":"17806.95","close":"17807.92","volume":"35.22953000"},{"time":1670083920,"open":"17808.43","high":"17809.56","low":"17806.76","close":"17807.51","volume":"40.94600000"},{"time":1670083980,"open":"17807.17","high":"17808.99","low":"17804.99","close":"17806.56","volume":"81.80345000"},{"time":1670084040,"open":"17806.57","high":"17807.42","low":"17804.85","close":"17805.77","volume":"86.02772000"},{"time":1670084100,"open":"17805.32","high":"17808.32","low":"17805.10","close":"17807.03","volume":"48.03178000"},{"time":1670084160,"open":"17807.03","high":"17808.74","low":"17805.34","close":"17808.19","volume":"64.27704000"},{"time":1670084220,"open":"17808.19","high":"17808.84","low":"17806.07","close":"17807.44","volume":"52.41883000"},{"time":1670084280,"open":"17807.74","high":"17809.46","low":"17806.36","close":"17807.10","volume":"78.83867000"},{"time":1670084340,"open":"17806.66","high":"17808.71","low":"17805.45","close":"17807.45","volume":"70.18445000"},{"time":1670084400,"open":"17807.45","high":"17812.76","low":"17807.43","close":"17811.64","volume":"57.14081000"},{"time":1670084460,"open":"17811.64","high":"17812.67","low":"17810.90","close":"17811.54","volume":"28.02361000"},{"time":1670084520,"open":"17811.43","high":"17814.04","low":"17810.10","close":"17812.19","volume":"82.71258000"},{"time":1670084580,"open":"17812.19","high":"17815.92","low":"17811.32","close":"17811.51","volume":"99.32019000"},{"time":1670084640,"open":"17811.51","high":"17814.20","low":"17811.51","close":"17813.10","volume":"59.03055000"},{"time":1670084700,"open":"17812.91","high":"17814.85","low":"17810.75","close":"17812.16","volume":"86.11685000"},{"time":1670084760,"open":"17812.47","high":"17813.96","low":"17809.06","close":"17809.77","volume":"66.88440000"},{"time":1670084820,"open":"17809.77","high":"17812.03","low":"17807.51","close":"17809.11","volume":"100.98199000"},{"time":1670084880,"open":"17808.69","high":"17810.02","low":"17805.44","close":"17808.97","volume":"100.81250000"},{"time":1670084940,"open":"17808.97","high":"17809.98","low":"17804.85","close":"17806.51","volume":"98.19142000"},{"time":1670085000,"open":"17806.51","high":"17806.51","low":"17799.77","close":"17802.67","volume":"228.05481000"},{"time":1670085060,"open":"17802.67","high":"17805.80","low":"17801.85","close":"17804.15","volume":"98.61854000"},{"time":1670085120,"open":"17803.65","high":"17804.87","low":"17801.82","close":"17802.79","volume":"19.93108000"},{"time":1670085180,"open":"17802.79","high":"17804.59","low":"17798.74","close":"17799.14","volume":"70.51076000"},{"time":1670085240,"open":"17799.14","high":"17800.74","low":"17797.51","close":"17798.36","volume":"63.57063000"},{"time":1670085300,"open":"17798.36","high":"17802.20","low":"17797.70","close":"17801.12","volume":"74.75581000"},{"time":1670085360,"open":"17801.12","high":"17801.45","low":"17797.61","close":"17799.33","volume":"49.83686000"},{"time":1670085420,"open":"17799.33","high":"17801.31","low":"17798.48","close":"17800.48","volume":"34.47869000"},{"time":1670085480,"open":"17800.48","high":"17801.73","low":"17798.22","close":"17798.87","volume":"67.32415000"},{"time":1670085540,"open":"17798.87","high":"17799.86","low":"17797.50","close":"17798.25","volume":"59.27658000"},{"time":1670085600,"open":"17798.73","high":"17800.67","low":"17797.01","close":"17798.75","volume":"124.43782000"},{"time":1670085660,"open":"17798.75","high":"17800.64","low":"17797.17","close":"17800.63","volume":"67.83043000"},{"time":1670085720,"open":"17800.14","high":"17801.70","low":"17798.99","close":"17799.56","volume":"47.54804000"},{"time":1670085780,"open":"17799.56","high":"17804.14","low":"17798.95","close":"17801.97","volume":"93.12780000"},{"time":1670085840,"open":"17801.97","high":"17804.44","low":"17798.83","close":"17800.73","volume":"77.25864000"},{"time":1670085900,"open":"17800.73","high":"17801.12","low":"17798.00","close":"17799.66","volume":"67.65335000"},{"time":1670085960,"open":"17799.99","high":"17802.29","low":"17797.20","close":"17797.83","volume":"127.26135000"},{"time":1670086020,"open":"17797.83","high":"17805.29","low":"17795.13","close":"17801.03","volume":"145.33611000"},{"time":1670086080,"open":"17801.03","high":"17803.51","low":"17799.87","close":"17800.45","volume":"46.48462000"},{"time":1670086140,"open":"17800.45","high":"17802.47","low":"17799.32","close":"17801.96","volume":"44.35055000"},{"time":1670086200,"open":"17801.96","high":"17806.94","low":"17800.74","close":"17805.61","volume":"84.08057000"},{"time":1670086260,"open":"17806.03","high":"17806.95","low":"17803.89","close":"17805.94","volume":"101.46333000"},{"time":1670086320,"open":"17806.05","high":"17806.95","low":"17801.37","close":"17802.52","volume":"62.64027000"},{"time":1670086380,"open":"17802.52","high":"17802.55","low":"17799.90","close":"17801.55","volume":"51.26437000"},{"time":1670086440,"open":"17801.55","high":"17802.44","low":"17799.83","close":"17800.31","volume":"47.98709000"},{"time":1670086500,"open":"17800.31","high":"17801.54","low":"17796.40","close":"17798.43","volume":"76.26046000"},{"time":1670086560,"open":"17799.10","high":"17800.83","low":"17796.50","close":"17799.82","volume":"91.83690000"},{"time":1670086620,"open":"17799.34","high":"17802.47","low":"17792.26","close":"17798.24","volume":"130.57150000"},{"time":1670086680,"open":"17798.24","high":"17803.86","low":"17797.62","close":"17800.57","volume":"101.62910000"},{"time":1670086740,"open":"17801.09","high":"17804.00","low":"17799.90","close":"17802.33","volume":"54.90885000"},{"time":1670086800,"open":"17802.33","high":"17804.06","low":"17793.49","close":"17797.02","volume":"220.91393000"},{"time":1670086860,"open":"17797.02","high":"17798.56","low":"17793.65","close":"17794.82","volume":"74.76412000"},{"time":1670086920,"open":"17794.82","high":"17799.11","low":"17792.00","close":"17795.53","volume":"135.79404000"},{"time":1670086980,"open":"17795.53","high":"17800.31","low":"17794.86","close":"17800.00","volume":"80.63197000"},{"time":1670087040,"open":"17800.00","high":"17803.54","low":"17798.03","close":"17799.10","volume":"91.15304000"},{"time":1670087100,"open":"17799.35","high":"17801.91","low":"17798.18","close":"17801.24","volume":"51.11846000"},{"time":1670087160,"open":"17801.70","high":"17802.96","low":"17796.42","close":"17798.81","volume":"92.61438000"},{"time":1670087220,"open":"17798.81","high":"17801.22","low":"17794.96","close":"17795.09","volume":"135.36672000"},{"time":1670087280,"open":"17795.09","high":"17798.34","low":"17792.45","close":"17797.72","volume":"118.08736000"},{"time":1670087340,"open":"17797.72","high":"17801.12","low":"17794.56","close":"17796.36","volume":"173.44766000"},{"time":1670087400,"open":"17796.36","high":"17799.37","low":"17793.20","close":"17797.33","volume":"123.09066000"},{"time":1670087460,"open":"17798.00","high":"17798.25","low":"17792.01","close":"17795.85","volume":"104.84372000"},{"time":1670087520,"open":"17795.85","high":"17796.90","low":"17785.82","close":"17791.55","volume":"279.12273000"},{"time":1670087580,"open":"17791.56","high":"17793.08","low":"17787.00","close":"17788.82","volume":"173.53743000"},{"time":1670087640,"open":"17788.82","high":"17791.04","low":"17787.00","close":"17790.84","volume":"94.43224000"},{"time":1670087700,"open":"17790.43","high":"17793.51","low":"17789.54","close":"17790.91","volume":"59.95674000"},{"time":1670087760,"open":"17790.41","high":"17797.27","low":"17790.12","close":"17795.65","volume":"112.22043000"},{"time":1670087820,"open":"17795.65","high":"17799.72","low":"17794.98","close":"17798.61","volume":"145.03679000"},{"time":1670087880,"open":"17798.61","high":"17805.45","low":"17797.86","close":"17804.14","volume":"118.38194000"},{"time":1670087940,"open":"17804.82","high":"17805.75","low":"17802.54","close":"17805.03","volume":"86.86622000"},{"time":1670088000,"open":"17805.03","high":"17805.85","low":"17801.93","close":"17802.50","volume":"82.06830000"},{"time":1670088060,"open":"17802.50","high":"17804.51","low":"17801.30","close":"17803.65","volume":"34.55741000"},{"time":1670088120,"open":"17803.65","high":"17809.00","low":"17803.46","close":"17807.46","volume":"125.64041000"},{"time":1670088180,"open":"17806.98","high":"17811.15","low":"17806.98","close":"17810.68","volume":"156.29660000"},{"time":1670088240,"open":"17810.68","high":"17814.30","low":"17809.86","close":"17812.25","volume":"251.08985000"},{"time":1670088300,"open":"17812.70","high":"17814.30","low":"17806.85","close":"17810.95","volume":"145.21367000"},{"time":1670088360,"open":"17810.37","high":"17810.97","low":"17805.74","close":"17806.50","volume":"52.77749000"},{"time":1670088420,"open":"17806.50","high":"17808.38","low":"17803.85","close":"17808.36","volume":"65.31615000"},{"time":1670088480,"open":"17807.75","high":"17811.29","low":"17806.11","close":"17810.38","volume":"70.84136000"},{"time":1670088540,"open":"17809.79","high":"17812.07","low":"17808.79","close":"17809.74","volume":"59.35859000"},{"time":1670088600,"open":"17809.40","high":"17812.74","low":"17806.95","close":"17807.31","volume":"112.31154000"},{"time":1670088660,"open":"17807.31","high":"17808.93","low":"17805.03","close":"17805.80","volume":"57.88637000"},{"time":1670088720,"open":"17805.80","high":"17806.29","low":"17803.24","close":"17805.90","volume":"43.88723000"},{"time":1670088780,"open":"17805.90","high":"17831.11","low":"17804.71","close":"17820.78","volume":"407.02914000"},{"time":1670088840,"open":"17821.16","high":"17829.07","low":"17819.76","close":"17829.07","volume":"138.01427000"},{"time":1670088900,"open":"17828.64","high":"17829.40","low":"17821.55","close":"17821.55","volume":"90.61158000"},{"time":1670088960,"open":"17822.24","high":"17826.27","low":"17821.06","close":"17824.11","volume":"123.35275000"},{"time":1670089020,"open":"17823.36","high":"17826.22","low":"17821.29","close":"17824.78","volume":"89.35334000"},{"time":1670089080,"open":"17825.45","high":"17827.57","low":"17820.27","close":"17822.92","volume":"128.30870000"},{"time":1670089140,"open":"17822.92","high":"17825.67","low":"17820.60","close":"17820.64","volume":"73.07270000"},{"time":1670089200,"open":"17820.64","high":"17821.55","low":"17818.38","close":"17820.74","volume":"86.99101000"},{"time":1670089260,"open":"17820.74","high":"17821.15","low":"17817.07","close":"17819.76","volume":"76.43794000"},{"time":1670089320,"open":"17819.40","high":"17820.76","low":"17816.40","close":"17817.83","volume":"51.09662000"},{"time":1670089380,"open":"17818.49","high":"17818.57","low":"17814.78","close":"17816.63","volume":"68.41596000"},{"time":1670089440,"open":"17817.14","high":"17820.61","low":"17816.61","close":"17819.98","volume":"70.99284000"},{"time":1670089500,"open":"17819.98","high":"17823.52","low":"17816.61","close":"17816.63","volume":"127.57865000"},{"time":1670089560,"open":"17817.10","high":"17817.87","low":"17813.88","close":"17816.85","volume":"123.41163000"},{"time":1670089620,"open":"17816.85","high":"17817.89","low":"17815.40","close":"17816.23","volume":"37.62548000"},{"time":1670089680,"open":"17816.23","high":"17819.98","low":"17815.89","close":"17816.40","volume":"85.70681000"},{"time":1670089740,"open":"17816.40","high":"17817.64","low":"17815.53","close":"17816.79","volume":"26.73322000"},{"time":1670089800,"open":"17816.79","high":"17817.66","low":"17814.35","close":"17816.97","volume":"66.71341000"},{"time":1670089860,"open":"17816.97","high":"17817.68","low":"17810.63","close":"17812.16","volume":"71.79596000"},{"time":1670089920,"open":"17812.41","high":"17817.38","low":"17811.83","close":"17817.29","volume":"44.62798000"},{"time":1670089980,"open":"17817.29","high":"17818.50","low":"17815.43","close":"17816.95","volume":"33.36865000"},{"time":1670090040,"open":"17816.95","high":"17820.20","low":"17816.31","close":"17818.84","volume":"45.98828000"},{"time":1670090100,"open":"17818.84","high":"17821.50","low":"17817.03","close":"17820.59","volume":"56.62806000"},{"time":1670090160,"open":"17820.24","high":"17821.97","low":"17819.03","close":"17820.81","volume":"53.77699000"},{"time":1670090220,"open":"17820.81","high":"17821.36","low":"17818.93","close":"17820.41","volume":"36.85073000"},{"time":1670090280,"open":"17820.74","high":"17821.61","low":"17819.75","close":"17820.27","volume":"60.43213000"},{"time":1670090340,"open":"17820.27","high":"17821.04","low":"17818.71","close":"17819.63","volume":"38.64844000"},{"time":1670090400,"open":"17819.63","high":"17822.90","low":"17818.84","close":"17820.52","volume":"86.31977000"},{"time":1670090460,"open":"17820.52","high":"17825.07","low":"17819.18","close":"17824.19","volume":"81.73955000"},{"time":1670090520,"open":"17824.19","high":"17826.67","low":"17818.51","close":"17819.11","volume":"100.01584000"},{"time":1670090580,"open":"17819.11","high":"17822.98","low":"17819.03","close":"17820.38","volume":"51.97906000"},{"time":1670090640,"open":"17820.85","high":"17825.90","low":"17819.93","close":"17823.30","volume":"94.72225000"},{"time":1670090700,"open":"17822.91","high":"17824.25","low":"17818.58","close":"17821.09","volume":"58.74790000"},{"time":1670090760,"open":"17821.09","high":"17823.75","low":"17819.20","close":"17822.65","volume":"41.56762000"},{"time":1670090820,"open":"17822.89","high":"17824.09","low":"17820.66","close":"17823.92","volume":"43.63102000"},{"time":1670090880,"open":"17823.41","high":"17823.92","low":"17820.87","close":"17822.22","volume":"18.88325000"},{"time":1670090940,"open":"17821.83","high":"17822.23","low":"17819.33","close":"17821.09","volume":"30.37087000"},{"time":1670091000,"open":"17820.53","high":"17823.75","low":"17816.69","close":"17816.80","volume":"111.56336000"},{"time":1670091060,"open":"17817.30","high":"17825.64","low":"17816.42","close":"17822.13","volume":"111.39945000"},{"time":1670091120,"open":"17822.52","high":"17824.08","low":"17817.45","close":"17819.48","volume":"75.69247000"},{"time":1670091180,"open":"17819.34","high":"17820.02","low":"17817.71","close":"17819.39","volume":"26.31493000"},{"time":1670091240,"open":"17819.40","high":"17823.78","low":"17818.78","close":"17820.41","volume":"50.40443000"},{"time":1670091300,"open":"17820.06","high":"17820.74","low":"17817.14","close":"17818.47","volume":"36.75084000"},{"time":1670091360,"open":"17818.47","high":"17820.60","low":"17817.44","close":"17817.69","volume":"70.67696000"},{"time":1670091420,"open":"17817.70","high":"17822.55","low":"17816.90","close":"17822.44","volume":"54.73886000"},{"time":1670091480,"open":"17822.44","high":"17824.92","low":"17821.20","close":"17824.07","volume":"72.54259000"},{"time":1670091540,"open":"17823.70","high":"17824.36","low":"17821.15","close":"17823.48","volume":"34.65768000"},{"time":1670091600,"open":"17823.48","high":"17824.59","low":"17822.29","close":"17824.37","volume":"18.16124000"},{"time":1670091660,"open":"17824.37","high":"17824.99","low":"17822.50","close":"17824.00","volume":"44.22303000"},{"time":1670091720,"open":"17823.58","high":"17824.61","low":"17821.97","close":"17823.32","volume":"63.47134000"},{"time":1670091780,"open":"17822.91","high":"17824.64","low":"17821.80","close":"17822.09","volume":"30.70132000"},{"time":1670091840,"open":"17822.47","high":"17822.73","low":"17820.72","close":"17821.83","volume":"34.23598000"},{"time":1670091900,"open":"17821.66","high":"17824.13","low":"17821.44","close":"17822.67","volume":"31.28440000"},{"time":1670091960,"open":"17822.67","high":"17823.13","low":"17819.56","close":"17821.22","volume":"49.24628000"},{"time":1670092020,"open":"17820.68","high":"17823.75","low":"17820.27","close":"17822.44","volume":"40.26460000"},{"time":1670092080,"open":"17822.44","high":"17823.59","low":"17820.00","close":"17821.13","volume":"33.97960000"},{"time":1670092140,"open":"17821.73","high":"17823.78","low":"17819.55","close":"17822.23","volume":"35.16224000"},{"time":1670092200,"open":"17822.23","high":"17829.00","low":"17822.23","close":"17826.06","volume":"86.38635000"},{"time":1670092260,"open":"17826.53","high":"17826.72","low":"17821.67","close":"17821.82","volume":"50.45091000"},{"time":1670092320,"open":"17822.08","high":"17826.14","low":"17821.47","close":"17824.72","volume":"31.13272000"},{"time":1670092380,"open":"17824.72","high":"17828.13","low":"17824.10","close":"17827.62","volume":"38.55031000"},{"time":1670092440,"open":"17827.62","high":"17832.83","low":"17824.67","close":"17826.70","volume":"116.77307000"},{"time":1670092500,"open":"17826.70","high":"17829.91","low":"17826.06","close":"17828.39","volume":"46.00732000"},{"time":1670092560,"open":"17828.39","high":"17831.35","low":"17828.16","close":"17830.94","volume":"36.12754000"},{"time":1670092620,"open":"17830.56","high":"17831.58","low":"17825.86","close":"17826.02","volume":"57.26417000"},{"time":1670092680,"open":"17826.49","high":"17826.54","low":"17820.89","close":"17822.75","volume":"72.31980000"},{"time":1670092740,"open":"17822.61","high":"17827.24","low":"17821.43","close":"17827.14","volume":"60.86469000"},{"time":1670092800,"open":"17827.14","high":"17829.29","low":"17824.95","close":"17826.98","volume":"57.94519000"},{"time":1670092860,"open":"17826.98","high":"17829.71","low":"17826.61","close":"17827.49","volume":"36.98101000"},{"time":1670092920,"open":"17827.65","high":"17827.99","low":"17826.62","close":"17827.14","volume":"15.80055000"},{"time":1670092980,"open":"17827.14","high":"17829.13","low":"17824.97","close":"17826.39","volume":"59.26000000"},{"time":1670093040,"open":"17826.39","high":"17827.76","low":"17825.46","close":"17827.07","volume":"29.02942000"},{"time":1670093100,"open":"17827.07","high":"17828.41","low":"17825.20","close":"17825.91","volume":"38.02903000"},{"time":1670093160,"open":"17826.36","high":"17827.66","low":"17820.63","close":"17821.40","volume":"90.01884000"},{"time":1670093220,"open":"17821.71","high":"17828.21","low":"17820.44","close":"17826.91","volume":"100.66658000"},{"time":1670093280,"open":"17826.91","high":"17827.53","low":"17824.82","close":"17826.40","volume":"52.16334000"},{"time":1670093340,"open":"17826.20","high":"17828.60","low":"17815.31","close":"17817.02","volume":"117.18613000"},{"time":1670093400,"open":"17817.02","high":"17818.09","low":"17798.05","close":"17800.48","volume":"265.97853000"},{"time":1670093460,"open":"17800.48","high":"17813.01","low":"17799.35","close":"17812.06","volume":"94.26190000"},{"time":1670093520,"open":"17812.06","high":"17816.94","low":"17811.57","close":"17815.11","volume":"75.87983000"},{"time":1670093580,"open":"17815.11","high":"17816.82","low":"17813.26","close":"17816.02","volume":"52.29674000"},{"time":1670093640,"open":"17816.02","high":"17816.49","low":"17812.75","close":"17814.07","volume":"47.09267000"},{"time":1670093700,"open":"17814.07","high":"17815.50","low":"17812.90","close":"17814.51","volume":"34.90536000"},{"time":1670093760,"open":"17814.51","high":"17818.06","low":"17814.01","close":"17816.85","volume":"44.28939000"},{"time":1670093820,"open":"17816.85","high":"17817.61","low":"17815.37","close":"17816.98","volume":"24.47842000"},{"time":1670093880,"open":"17816.49","high":"17819.15","low":"17815.53","close":"17817.20","volume":"45.09370000"},{"time":1670093940,"open":"17817.20","high":"17818.97","low":"17816.96","close":"17817.92","volume":"17.87076000"},{"time":1670094000,"open":"17817.83","high":"17819.34","low":"17816.15","close":"17816.98","volume":"51.43903000"},{"time":1670094060,"open":"17816.98","high":"17819.19","low":"17816.14","close":"17817.88","volume":"40.79400000"},{"time":1670094120,"open":"17818.13","high":"17821.05","low":"17816.14","close":"17816.53","volume":"69.30393000"},{"time":1670094180,"open":"17816.53","high":"17817.87","low":"17814.60","close":"17815.65","volume":"34.86758000"},{"time":1670094240,"open":"17816.04","high":"17821.58","low":"17814.37","close":"17818.85","volume":"60.41273000"},{"time":1670094300,"open":"17819.05","high":"17820.43","low":"17814.59","close":"17816.95","volume":"68.60503000"},{"time":1670094360,"open":"17816.95","high":"17818.42","low":"17815.71","close":"17816.86","volume":"34.58633000"},{"time":1670094420,"open":"17816.86","high":"17817.95","low":"17814.74","close":"17816.74","volume":"34.12068000"},{"time":1670094480,"open":"17816.74","high":"17816.74","low":"17814.39","close":"17815.34","volume":"22.53313000"},{"time":1670094540,"open":"17815.10","high":"17815.77","low":"17811.38","close":"17813.90","volume":"82.86867000"},{"time":1670094600,"open":"17813.90","high":"17814.33","low":"17810.94","close":"17811.80","volume":"37.43269000"},{"time":1670094660,"open":"17811.21","high":"17814.49","low":"17809.16","close":"17812.77","volume":"49.98984000"},{"time":1670094720,"open":"17813.12","high":"17813.25","low":"17811.35","close":"17812.40","volume":"32.64909000"},{"time":1670094780,"open":"17812.40","high":"17813.36","low":"17811.39","close":"17811.79","volume":"21.08403000"},{"time":1670094840,"open":"17811.79","high":"17813.47","low":"17807.60","close":"17808.82","volume":"96.16434000"},{"time":1670094900,"open":"17808.82","high":"17813.02","low":"17806.94","close":"17812.57","volume":"76.16552000"},{"time":1670094960,"open":"17812.90","high":"17813.58","low":"17811.68","close":"17812.86","volume":"35.28282000"},{"time":1670095020,"open":"17813.15","high":"17815.21","low":"17812.61","close":"17813.94","volume":"33.78284000"},{"time":1670095080,"open":"17813.84","high":"17814.30","low":"17811.00","close":"17811.66","volume":"56.66006000"},{"time":1670095140,"open":"17811.66","high":"17814.49","low":"17811.18","close":"17813.00","volume":"36.98744000"},{"time":1670095200,"open":"17812.61","high":"17815.09","low":"17811.84","close":"17814.80","volume":"42.76727000"},{"time":1670095260,"open":"17814.48","high":"17816.36","low":"17813.15","close":"17814.70","volume":"52.96427000"},{"time":1670095320,"open":"17814.98","high":"17815.51","low":"17812.26","close":"17813.80","volume":"67.71726000"},{"time":1670095380,"open":"17813.79","high":"17815.42","low":"17809.34","close":"17809.97","volume":"58.48407000"},{"time":1670095440,"open":"17809.97","high":"17814.18","low":"17809.42","close":"17811.51","volume":"73.73463000"},{"time":1670095500,"open":"17811.51","high":"17811.83","low":"17806.19","close":"17807.75","volume":"115.66666000"},{"time":1670095560,"open":"17807.35","high":"17808.69","low":"17803.36","close":"17806.07","volume":"68.15298000"},{"time":1670095620,"open":"17805.97","high":"17807.76","low":"17804.06","close":"17807.63","volume":"35.02634000"},{"time":1670095680,"open":"17806.98","high":"17808.81","low":"17803.81","close":"17804.30","volume":"59.68615000"},{"time":1670095740,"open":"17804.30","high":"17804.30","low":"17800.05","close":"17802.11","volume":"119.73933000"},{"time":1670095800,"open":"17802.60","high":"17805.98","low":"17800.77","close":"17804.62","volume":"55.59415000"},{"time":1670095860,"open":"17804.20","high":"17805.27","low":"17800.39","close":"17801.49","volume":"99.52918000"},{"time":1670095920,"open":"17801.49","high":"17805.44","low":"17800.80","close":"17804.38","volume":"55.33164000"},{"time":1670095980,"open":"17804.38","high":"17808.34","low":"17803.08","close":"17806.39","volume":"95.74439000"},{"time":1670096040,"open":"17806.79","high":"17809.04","low":"17804.31","close":"17804.72","volume":"66.32239000"},{"time":1670096100,"open":"17804.72","high":"17806.95","low":"17799.79","close":"17804.21","volume":"125.87726000"},{"time":1670096160,"open":"17804.21","high":"17806.29","low":"17800.51","close":"17801.00","volume":"77.80211000"},{"time":1670096220,"open":"17801.00","high":"17804.73","low":"17799.95","close":"17804.00","volume":"76.97799000"},{"time":1670096280,"open":"17804.00","high":"17804.85","low":"17800.25","close":"17800.58","volume":"87.83910000"},{"time":1670096340,"open":"17800.26","high":"17803.20","low":"17784.73","close":"17791.94","volume":"330.03886000"},{"time":1670096400,"open":"17792.02","high":"17792.84","low":"17787.80","close":"17791.91","volume":"107.50121000"},{"time":1670096460,"open":"17791.91","high":"17798.07","low":"17790.18","close":"17791.89","volume":"152.80711000"},{"time":1670096520,"open":"17792.24","high":"17795.66","low":"17790.57","close":"17794.82","volume":"37.59908000"},{"time":1670096580,"open":"17794.82","high":"17796.33","low":"17789.97","close":"17791.15","volume":"69.00160000"},{"time":1670096640,"open":"17791.47","high":"17796.17","low":"17790.91","close":"17794.88","volume":"36.82259000"},{"time":1670096700,"open":"17794.88","high":"17795.38","low":"17790.15","close":"17791.89","volume":"56.83455000"},{"time":1670096760,"open":"17791.89","high":"17799.63","low":"17791.28","close":"17797.86","volume":"95.59967000"},{"time":1670096820,"open":"17797.86","high":"17805.35","low":"17797.25","close":"17802.06","volume":"75.46284000"},{"time":1670096880,"open":"17802.06","high":"17804.15","low":"17799.38","close":"17800.09","volume":"53.49250000"},{"time":1670096940,"open":"17800.18","high":"17814.14","low":"17799.85","close":"17812.34","volume":"161.90597000"},{"time":1670097000,"open":"17812.16","high":"17816.80","low":"17808.78","close":"17809.89","volume":"114.06086000"},{"time":1670097060,"open":"17808.95","high":"17811.12","low":"17808.00","close":"17810.90","volume":"49.71913000"},{"time":1670097120,"open":"17810.38","high":"17812.24","low":"17807.15","close":"17811.72","volume":"71.69312000"},{"time":1670097180,"open":"17811.12","high":"17811.86","low":"17808.04","close":"17808.49","volume":"28.28703000"},{"time":1670097240,"open":"17808.60","high":"17809.17","low":"17805.29","close":"17806.52","volume":"41.35261000"},{"time":1670097300,"open":"17807.09","high":"17807.84","low":"17806.03","close":"17806.45","volume":"47.71329000"},{"time":1670097360,"open":"17806.03","high":"17806.45","low":"17799.78","close":"17800.45","volume":"122.61858000"},{"time":1670097420,"open":"17800.45","high":"17801.85","low":"17798.95","close":"17799.01","volume":"40.33450000"},{"time":1670097480,"open":"17799.62","high":"17802.23","low":"17798.64","close":"17800.78","volume":"48.64701000"},{"time":1670097540,"open":"17801.23","high":"17802.33","low":"17800.48","close":"17801.07","volume":"32.40121000"},{"time":1670097600,"open":"17801.57","high":"17802.18","low":"17799.77","close":"17800.59","volume":"47.86240000"},{"time":1670097660,"open":"17801.01","high":"17802.17","low":"17799.66","close":"17800.38","volume":"43.40274000"},{"time":1670097720,"open":"17800.38","high":"17800.80","low":"17797.51","close":"17798.45","volume":"58.94277000"},{"time":1670097780,"open":"17798.43","high":"17802.75","low":"17797.50","close":"17801.47","volume":"74.40511000"},{"time":1670097840,"open":"17801.47","high":"17804.85","low":"17800.15","close":"17802.93","volume":"59.12732000"},{"time":1670097900,"open":"17802.93","high":"17806.69","low":"17798.77","close":"17801.42","volume":"91.18282000"},{"time":1670097960,"open":"17800.93","high":"17804.51","low":"17799.96","close":"17802.36","volume":"33.31351000"},{"time":1670098020,"open":"17802.37","high":"17805.98","low":"17800.44","close":"17804.92","volume":"34.95454000"},{"time":1670098080,"open":"17805.52","high":"17805.91","low":"17800.30","close":"17800.79","volume":"31.75449000"},{"time":1670098140,"open":"17800.99","high":"17803.30","low":"17798.78","close":"17802.46","volume":"67.86204000"},{"time":1670098200,"open":"17802.03","high":"17803.08","low":"17799.92","close":"17800.39","volume":"43.03705000"},{"time":1670098260,"open":"17800.39","high":"17802.23","low":"17799.60","close":"17799.95","volume":"64.53311000"},{"time":1670098320,"open":"17799.95","high":"17801.13","low":"17797.62","close":"17799.61","volume":"39.37399000"},{"time":1670098380,"open":"17799.61","high":"17801.73","low":"17798.62","close":"17800.30","volume":"27.26271000"},{"time":1670098440,"open":"17800.30","high":"17803.87","low":"17799.33","close":"17802.41","volume":"48.57088000"},{"time":1670098500,"open":"17802.09","high":"17803.54","low":"17800.58","close":"17802.09","volume":"31.57173000"},{"time":1670098560,"open":"17801.83","high":"17803.91","low":"17798.08","close":"17800.39","volume":"70.16168000"},{"time":1670098620,"open":"17800.47","high":"17806.61","low":"17800.36","close":"17801.41","volume":"72.82354000"},{"time":1670098680,"open":"17801.45","high":"17803.35","low":"17800.00","close":"17801.63","volume":"50.45791000"},{"time":1670098740,"open":"17801.63","high":"17807.59","low":"17801.63","close":"17804.16","volume":"71.80876000"},{"time":1670098800,"open":"17804.16","high":"17804.97","low":"17803.43","close":"17803.78","volume":"16.40934000"},{"time":1670098860,"open":"17803.43","high":"17806.32","low":"17799.60","close":"17799.78","volume":"72.41492000"},{"time":1670098920,"open":"17800.04","high":"17801.86","low":"17798.30","close":"17799.99","volume":"54.88724000"},{"time":1670098980,"open":"17800.38","high":"17804.38","low":"17799.40","close":"17802.04","volume":"43.37927000"},{"time":1670099040,"open":"17802.04","high":"17803.43","low":"17800.29","close":"17801.60","volume":"33.27187000"},{"time":1670099100,"open":"17801.60","high":"17804.70","low":"17800.04","close":"17801.79","volume":"59.93604000"},{"time":1670099160,"open":"17801.54","high":"17803.24","low":"17800.46","close":"17801.13","volume":"43.95602000"},{"time":1670099220,"open":"17801.63","high":"17804.85","low":"17800.88","close":"17801.99","volume":"80.40951000"},{"time":1670099280,"open":"17801.69","high":"17803.28","low":"17799.81","close":"17800.88","volume":"50.02823000"},{"time":1670099340,"open":"17800.88","high":"17803.78","low":"17800.88","close":"17802.18","volume":"26.94864000"},{"time":1670099400,"open":"17802.82","high":"17802.87","low":"17800.13","close":"17801.50","volume":"20.93631000"},{"time":1670099460,"open":"17801.30","high":"17801.63","low":"17799.55","close":"17801.02","volume":"44.49407000"},{"time":1670099520,"open":"17801.02","high":"17802.02","low":"17797.75","close":"17799.69","volume":"68.28602000"},{"time":1670099580,"open":"17799.53","high":"17800.40","low":"17791.66","close":"17793.50","volume":"139.06975000"},{"time":1670099640,"open":"17794.08","high":"17795.41","low":"17786.16","close":"17788.05","volume":"200.68763000"},{"time":1670099700,"open":"17787.56","high":"17790.97","low":"17787.44","close":"17789.36","volume":"47.42349000"},{"time":1670099760,"open":"17789.36","high":"17792.32","low":"17789.34","close":"17791.66","volume":"49.31420000"},{"time":1670099820,"open":"17792.17","high":"17792.24","low":"17787.07","close":"17789.51","volume":"81.96863000"},{"time":1670099880,"open":"17790.15","high":"17792.91","low":"17788.24","close":"17792.43","volume":"54.14807000"},{"time":1670099940,"open":"17792.43","high":"17792.61","low":"17788.93","close":"17791.21","volume":"57.26703000"},{"time":1670100000,"open":"17791.21","high":"17792.86","low":"17788.13","close":"17792.36","volume":"52.95263000"},{"time":1670100060,"open":"17792.11","high":"17793.50","low":"17790.83","close":"17791.80","volume":"53.24454000"},{"time":1670100120,"open":"17791.80","high":"17794.18","low":"17791.15","close":"17792.67","volume":"70.77171000"},{"time":1670100180,"open":"17792.67","high":"17794.92","low":"17791.10","close":"17794.02","volume":"51.23877000"},{"time":1670100240,"open":"17793.75","high":"17795.40","low":"17792.68","close":"17793.31","volume":"42.19523000"},{"time":1670100300,"open":"17792.99","high":"17793.52","low":"17788.83","close":"17789.69","volume":"64.07342000"},{"time":1670100360,"open":"17789.69","high":"17792.48","low":"17788.73","close":"17790.91","volume":"65.61419000"},{"time":1670100420,"open":"17790.91","high":"17791.56","low":"17788.05","close":"17788.50","volume":"43.67491000"},{"time":1670100480,"open":"17788.41","high":"17789.94","low":"17784.92","close":"17786.36","volume":"77.12537000"},{"time":1670100540,"open":"17786.36","high":"17788.01","low":"17782.63","close":"17784.33","volume":"110.10059000"},{"time":1670100600,"open":"17784.33","high":"17788.62","low":"17783.44","close":"17785.58","volume":"85.67961000"},{"time":1670100660,"open":"17785.58","high":"17788.52","low":"17780.61","close":"17782.43","volume":"125.74201000"},{"time":1670100720,"open":"17782.43","high":"17783.80","low":"17780.74","close":"17783.79","volume":"62.12539000"},{"time":1670100780,"open":"17783.79","high":"17785.03","low":"17779.65","close":"17781.00","volume":"76.68117000"},{"time":1670100840,"open":"17781.00","high":"17783.05","low":"17777.53","close":"17779.77","volume":"61.36673000"},{"time":1670100900,"open":"17779.77","high":"17785.22","low":"17779.55","close":"17783.82","volume":"66.29301000"},{"time":1670100960,"open":"17783.48","high":"17786.17","low":"17782.34","close":"17782.76","volume":"29.51592000"},{"time":1670101020,"open":"17782.76","high":"17783.69","low":"17757.54","close":"17770.53","volume":"529.67662000"},{"time":1670101080,"open":"17770.01","high":"17781.75","low":"17769.52","close":"17778.65","volume":"109.89914000"},{"time":1670101140,"open":"17778.22","high":"17783.35","low":"17776.90","close":"17780.94","volume":"110.24979000"},{"time":1670101200,"open":"17780.87","high":"17782.86","low":"17776.59","close":"17780.02","volume":"101.76580000"},{"time":1670101260,"open":"17780.02","high":"17781.46","low":"17776.51","close":"17779.58","volume":"102.76851000"},{"time":1670101320,"open":"17779.58","high":"17782.91","low":"17777.94","close":"17781.00","volume":"64.20065000"},{"time":1670101380,"open":"17780.99","high":"17781.05","low":"17772.31","close":"17778.75","volume":"99.05083000"},{"time":1670101440,"open":"17778.75","high":"17779.56","low":"17769.08","close":"17770.00","volume":"72.58962000"},{"time":1670101500,"open":"17769.39","high":"17770.66","low":"17718.75","close":"17748.07","volume":"1061.82092000"},{"time":1670101560,"open":"17748.07","high":"17758.32","low":"17739.04","close":"17750.72","volume":"429.16930000"},{"time":1670101620,"open":"17750.72","high":"17759.94","low":"17737.86","close":"17742.60","volume":"213.21480000"},{"time":1670101680,"open":"17742.60","high":"17746.81","low":"17733.29","close":"17745.68","volume":"203.42371000"},{"time":1670101740,"open":"17745.68","high":"17759.70","low":"17743.74","close":"17756.63","volume":"255.24168000"},{"time":1670101800,"open":"17756.12","high":"17760.08","low":"17749.17","close":"17752.80","volume":"158.30745000"},{"time":1670101860,"open":"17752.80","high":"17758.42","low":"17750.79","close":"17754.44","volume":"68.47147000"},{"time":1670101920,"open":"17753.80","high":"17757.59","low":"17752.53","close":"17755.29","volume":"81.74295000"},{"time":1670101980,"open":"17754.58","high":"17758.65","low":"17754.58","close":"17756.63","volume":"43.58926000"},{"time":1670102040,"open":"17756.63","high":"17758.51","low":"17753.21","close":"17754.05","volume":"56.35613000"},{"time":1670102100,"open":"17754.05","high":"17764.44","low":"17752.82","close":"17763.36","volume":"142.46850000"},{"time":1670102160,"open":"17763.36","high":"17767.76","low":"17759.46","close":"17767.13","volume":"110.15161000"},{"time":1670102220,"open":"17767.49","high":"17775.15","low":"17766.03","close":"17772.80","volume":"118.81467000"},{"time":1670102280,"open":"17772.80","high":"17779.09","low":"17770.25","close":"17776.47","volume":"121.39033000"},{"time":1670102340,"open":"17777.03","high":"17780.50","low":"17773.69","close":"17778.43","volume":"119.25939000"},{"time":1670102400,"open":"17778.43","high":"17779.08","low":"17771.17","close":"17771.54","volume":"145.62895000"},{"time":1670102460,"open":"17771.54","high":"17774.07","low":"17766.60","close":"17771.46","volume":"105.56163000"},{"time":1670102520,"open":"17771.46","high":"17772.08","low":"17766.19","close":"17767.26","volume":"96.68801000"},{"time":1670102580,"open":"17766.77","high":"17769.86","low":"17763.90","close":"17767.60","volume":"253.14595000"},{"time":1670102640,"open":"17767.60","high":"17773.19","low":"17767.06","close":"17771.80","volume":"101.22786000"},{"time":1670102700,"open":"17771.80","high":"17772.80","low":"17768.10","close":"17770.52","volume":"127.83286000"},{"time":1670102760,"open":"17770.52","high":"17775.14","low":"17770.21","close":"17772.04","volume":"121.05919000"},{"time":1670102820,"open":"17772.04","high":"17776.70","low":"17772.01","close":"17772.74","volume":"70.85532000"},{"time":1670102880,"open":"17772.74","high":"17774.12","low":"17769.61","close":"17770.27","volume":"45.58785000"},{"time":1670102940,"open":"17770.27","high":"17772.63","low":"17768.97","close":"17771.66","volume":"48.51662000"},{"time":1670103000,"open":"17771.66","high":"17776.92","low":"17766.29","close":"17767.44","volume":"265.90497000"},{"time":1670103060,"open":"17767.82","high":"17772.08","low":"17764.99","close":"17768.72","volume":"103.55628000"},{"time":1670103120,"open":"17768.79","high":"17769.75","low":"17759.69","close":"17766.08","volume":"248.28166000"},{"time":1670103180,"open":"17766.00","high":"17766.24","low":"17758.45","close":"17759.47","volume":"54.77161000"},{"time":1670103240,"open":"17759.47","high":"17760.15","low":"17754.22","close":"17758.77","volume":"111.13903000"},{"time":1670103300,"open":"17758.77","high":"17759.55","low":"17744.14","close":"17755.15","volume":"226.45785000"},{"time":1670103360,"open":"17755.15","high":"17756.55","low":"17747.84","close":"17755.23","volume":"189.62910000"},{"time":1670103420,"open":"17754.53","high":"17760.75","low":"17754.00","close":"17760.07","volume":"152.42966000"},{"time":1670103480,"open":"17760.08","high":"17774.35","low":"17759.23","close":"17767.66","volume":"343.25012000"},{"time":1670103540,"open":"17768.04","high":"17772.16","low":"17767.05","close":"17768.32","volume":"109.57008000"},{"time":1670103600,"open":"17768.33","high":"17770.94","low":"17764.41","close":"17765.57","volume":"100.61323000"},{"time":1670103660,"open":"17765.57","high":"17769.57","low":"17764.79","close":"17767.26","volume":"42.09777000"},{"time":1670103720,"open":"17767.26","high":"17769.33","low":"17766.00","close":"17767.54","volume":"33.84084000"},{"time":1670103780,"open":"17766.93","high":"17768.15","low":"17766.00","close":"17768.10","volume":"37.23747000"},{"time":1670103840,"open":"17767.50","high":"17769.07","low":"17764.02","close":"17765.44","volume":"71.61963000"},{"time":1670103900,"open":"17765.44","high":"17770.53","low":"17764.95","close":"17768.57","volume":"55.36385000"},{"time":1670103960,"open":"17768.57","high":"17772.58","low":"17767.24","close":"17770.89","volume":"48.22779000"},{"time":1670104020,"open":"17770.82","high":"17773.04","low":"17766.50","close":"17771.76","volume":"61.20468000"},{"time":1670104080,"open":"17771.76","high":"17775.41","low":"17769.16","close":"17771.47","volume":"115.83242000"},{"time":1670104140,"open":"17771.24","high":"17774.75","low":"17769.34","close":"17774.37","volume":"60.79488000"},{"time":1670104200,"open":"17774.37","high":"17774.65","low":"17770.02","close":"17771.10","volume":"53.32389000"},{"time":1670104260,"open":"17771.62","high":"17776.50","low":"17770.95","close":"17776.08","volume":"75.47522000"},{"time":1670104320,"open":"17776.08","high":"17785.86","low":"17773.47","close":"17783.14","volume":"163.00776000"},{"time":1670104380,"open":"17783.14","high":"17786.74","low":"17781.03","close":"17785.70","volume":"58.26373000"},{"time":1670104440,"open":"17785.70","high":"17790.20","low":"17783.86","close":"17788.37","volume":"135.52485000"},{"time":1670104500,"open":"17788.37","high":"17794.50","low":"17785.98","close":"17793.66","volume":"181.81216000"},{"time":1670104560,"open":"17793.03","high":"17796.45","low":"17792.25","close":"17793.20","volume":"135.47267000"},{"time":1670104620,"open":"17793.20","high":"17793.71","low":"17787.97","close":"17791.62","volume":"122.95161000"},{"time":1670104680,"open":"17791.62","high":"17799.73","low":"17790.01","close":"17798.90","volume":"174.40664000"},{"time":1670104740,"open":"17798.35","high":"17799.04","low":"17794.35","close":"17795.15","volume":"118.18067000"},{"time":1670104800,"open":"17795.15","high":"17799.62","low":"17794.35","close":"17796.80","volume":"197.63061000"},{"time":1670104860,"open":"17796.80","high":"17799.98","low":"17795.14","close":"17797.77","volume":"56.60344000"},{"time":1670104920,"open":"17798.45","high":"17799.43","low":"17794.97","close":"17797.71","volume":"63.14797000"},{"time":1670104980,"open":"17797.71","high":"17797.86","low":"17792.25","close":"17794.99","volume":"114.79417000"},{"time":1670105040,"open":"17794.99","high":"17796.35","low":"17788.58","close":"17790.19","volume":"87.57545000"},{"time":1670105100,"open":"17790.51","high":"17791.20","low":"17787.99","close":"17789.75","volume":"24.60768000"},{"time":1670105160,"open":"17789.04","high":"17793.58","low":"17788.21","close":"17792.89","volume":"43.07647000"},{"time":1670105220,"open":"17792.89","high":"17793.33","low":"17789.75","close":"17791.69","volume":"33.79303000"},{"time":1670105280,"open":"17791.69","high":"17792.99","low":"17785.46","close":"17786.59","volume":"72.33510000"},{"time":1670105340,"open":"17786.16","high":"17789.23","low":"17785.29","close":"17788.09","volume":"30.30619000"},{"time":1670105400,"open":"17788.49","high":"17788.65","low":"17782.82","close":"17784.14","volume":"58.56152000"},{"time":1670105460,"open":"17783.69","high":"17785.08","low":"17780.12","close":"17780.50","volume":"62.50055000"},{"time":1670105520,"open":"17780.97","high":"17781.96","low":"17777.58","close":"17778.53","volume":"73.37800000"},{"time":1670105580,"open":"17778.53","high":"17782.52","low":"17778.53","close":"17779.78","volume":"38.12990000"},{"time":1670105640,"open":"17779.65","high":"17779.88","low":"17768.11","close":"17777.42","volume":"156.99436000"},{"time":1670105700,"open":"17777.42","high":"17785.05","low":"17776.95","close":"17784.78","volume":"101.28513000"},{"time":1670105760,"open":"17784.78","high":"17785.95","low":"17773.88","close":"17774.75","volume":"248.12651000"},{"time":1670105820,"open":"17774.75","high":"17774.96","low":"17768.53","close":"17770.65","volume":"80.37279000"},{"time":1670105880,"open":"17770.65","high":"17771.34","low":"17769.48","close":"17771.10","volume":"28.46739000"},{"time":1670105940,"open":"17771.25","high":"17772.78","low":"17767.83","close":"17768.66","volume":"107.00003000"},{"time":1670106000,"open":"17769.13","high":"17774.57","low":"17768.66","close":"17774.10","volume":"37.87106000"},{"time":1670106060,"open":"17774.47","high":"17774.58","low":"17766.76","close":"17767.92","volume":"81.09516000"},{"time":1670106120,"open":"17767.92","high":"17768.53","low":"17764.23","close":"17765.83","volume":"106.63203000"},{"time":1670106180,"open":"17766.00","high":"17766.44","low":"17746.75","close":"17750.21","volume":"294.45264000"},{"time":1670106240,"open":"17750.21","high":"17760.12","low":"17749.41","close":"17756.87","volume":"261.49975000"},{"time":1670106300,"open":"17756.87","high":"17759.28","low":"17753.81","close":"17755.79","volume":"78.00328000"},{"time":1670106360,"open":"17756.36","high":"17757.59","low":"17752.56","close":"17754.64","volume":"91.95143000"},{"time":1670106420,"open":"17754.65","high":"17757.58","low":"17753.77","close":"17755.42","volume":"58.70738000"},{"time":1670106480,"open":"17755.42","high":"17761.80","low":"17754.79","close":"17760.33","volume":"93.93460000"},{"time":1670106540,"open":"17760.33","high":"17769.34","low":"17759.22","close":"17768.71","volume":"127.43796000"},{"time":1670106600,"open":"17768.71","high":"17771.25","low":"17765.33","close":"17768.38","volume":"78.45574000"},{"time":1670106660,"open":"17768.38","high":"17769.50","low":"17723.20","close":"17739.33","volume":"943.94701000"},{"time":1670106720,"open":"17738.06","high":"17741.60","low":"17719.80","close":"17741.20","volume":"265.69604000"},{"time":1670106780,"open":"17741.20","high":"17752.60","low":"17739.77","close":"17746.18","volume":"169.80199000"},{"time":1670106840,"open":"17746.49","high":"17746.79","low":"17732.25","close":"17738.23","volume":"285.20094000"},{"time":1670106900,"open":"17737.64","high":"17752.35","low":"17736.98","close":"17748.35","volume":"199.54876000"},{"time":1670106960,"open":"17748.35","high":"17749.55","low":"17707.08","close":"17718.13","volume":"591.42407000"},{"time":1670107020,"open":"17718.15","high":"17731.77","low":"17701.68","close":"17724.62","volume":"348.62778000"},{"time":1670107080,"open":"17724.62","high":"17743.77","low":"17723.41","close":"17731.73","volume":"203.57654000"},{"time":1670107140,"open":"17731.73","high":"17736.13","low":"17720.34","close":"17734.45","volume":"148.63039000"},{"time":1670107200,"open":"17733.79","high":"17736.87","low":"17720.45","close":"17724.42","volume":"151.70050000"},{"time":1670107260,"open":"17723.86","high":"17729.75","low":"17716.05","close":"17726.91","volume":"177.56438000"},{"time":1670107320,"open":"17726.91","high":"17735.55","low":"17720.23","close":"17725.26","volume":"173.04992000"},{"time":1670107380,"open":"17725.77","high":"17728.14","low":"17712.45","close":"17717.08","volume":"125.22074000"},{"time":1670107440,"open":"17716.63","high":"17730.57","low":"17714.08","close":"17726.86","volume":"139.03526000"},{"time":1670107500,"open":"17726.87","high":"17727.13","low":"17703.26","close":"17720.92","volume":"179.69111000"},{"time":1670107560,"open":"17721.23","high":"17729.25","low":"17719.13","close":"17729.03","volume":"114.23559000"},{"time":1670107620,"open":"17728.16","high":"17735.84","low":"17726.82","close":"17734.86","volume":"55.25426000"},{"time":1670107680,"open":"17734.86","high":"17736.54","low":"17732.44","close":"17733.26","volume":"29.32416000"},{"time":1670107740,"open":"17733.26","high":"17733.86","low":"17719.32","close":"17723.82","volume":"74.03451000"},{"time":1670107800,"open":"17723.31","high":"17738.70","low":"17723.31","close":"17738.36","volume":"83.41362000"},{"time":1670107860,"open":"17738.70","high":"17745.00","low":"17737.17","close":"17742.23","volume":"69.57173000"},{"time":1670107920,"open":"17742.08","high":"17742.61","low":"17735.34","close":"17737.32","volume":"47.54321000"},{"time":1670107980,"open":"17737.32","high":"17747.50","low":"17734.50","close":"17746.13","volume":"94.26056000"},{"time":1670108040,"open":"17746.37","high":"17756.40","low":"17744.61","close":"17750.25","volume":"93.36839000"},{"time":1670108100,"open":"17750.23","high":"17750.25","low":"17739.97","close":"17745.43","volume":"80.74684000"},{"time":1670108160,"open":"17744.59","high":"17749.08","low":"17740.84","close":"17745.03","volume":"85.62652000"},{"time":1670108220,"open":"17745.03","high":"17745.30","low":"17737.85","close":"17741.26","volume":"66.47761000"},{"time":1670108280,"open":"17740.80","high":"17743.74","low":"17739.74","close":"17740.64","volume":"28.60106000"},{"time":1670108340,"open":"17740.64","high":"17748.15","low":"17739.82","close":"17746.33","volume":"51.22585000"},{"time":1670108400,"open":"17746.33","high":"17749.85","low":"17739.75","close":"17747.70","volume":"110.92148000"},{"time":1670108460,"open":"17746.61","high":"17753.35","low":"17746.24","close":"17748.05","volume":"103.79148000"},{"time":1670108520,"open":"17747.53","high":"17753.64","low":"17743.73","close":"17753.20","volume":"36.31865000"},{"time":1670108580,"open":"17752.74","high":"17762.30","low":"17752.25","close":"17759.49","volume":"111.68739000"},{"time":1670108640,"open":"17758.82","high":"17759.49","low":"17746.90","close":"17747.80","volume":"76.84120000"},{"time":1670108700,"open":"17747.80","high":"17755.50","low":"17746.04","close":"17752.83","volume":"71.50755000"},{"time":1670108760,"open":"17752.85","high":"17757.21","low":"17738.28","close":"17744.25","volume":"256.15800000"},{"time":1670108820,"open":"17744.27","high":"17746.69","low":"17733.15","close":"17734.99","volume":"176.68152000"},{"time":1670108880,"open":"17736.13","high":"17747.94","low":"17732.69","close":"17743.26","volume":"123.03758000"},{"time":1670108940,"open":"17743.29","high":"17751.59","low":"17743.18","close":"17750.55","volume":"139.00100000"},{"time":1670109000,"open":"17749.92","high":"17751.89","low":"17742.78","close":"17750.29","volume":"110.47808000"},{"time":1670109060,"open":"17750.29","high":"17757.88","low":"17748.55","close":"17752.71","volume":"96.56191000"},{"time":1670109120,"open":"17753.28","high":"17758.89","low":"17752.60","close":"17758.65","volume":"65.06526000"},{"time":1670109180,"open":"17758.64","high":"17762.86","low":"17753.18","close":"17755.87","volume":"98.23560000"},{"time":1670109240,"open":"17755.87","high":"17756.26","low":"17743.50","close":"17745.69","volume":"152.33956000"},{"time":1670109300,"open":"17746.35","high":"17754.53","low":"17745.69","close":"17749.69","volume":"102.82112000"},{"time":1670109360,"open":"17749.69","high":"17750.40","low":"17740.53","close":"17741.52","volume":"72.59104000"},{"time":1670109420,"open":"17740.92","high":"17748.73","low":"17740.39","close":"17746.92","volume":"61.07948000"},{"time":1670109480,"open":"17746.92","high":"17754.44","low":"17746.41","close":"17749.38","volume":"102.36072000"},{"time":1670109540,"open":"17749.38","high":"17754.64","low":"17748.39","close":"17752.64","volume":"79.11428000"},{"time":1670109600,"open":"17751.85","high":"17754.04","low":"17741.59","close":"17748.75","volume":"148.31132000"},{"time":1670109660,"open":"17748.75","high":"17754.61","low":"17745.86","close":"17750.81","volume":"107.41128000"},{"time":1670109720,"open":"17750.81","high":"17752.47","low":"17748.03","close":"17751.27","volume":"43.10077000"},{"time":1670109780,"open":"17751.27","high":"17753.49","low":"17749.05","close":"17750.93","volume":"42.91037000"},{"time":1670109840,"open":"17751.79","high":"17752.20","low":"17746.74","close":"17746.84","volume":"52.50514000"},{"time":1670109900,"open":"17747.56","high":"17749.58","low":"17746.84","close":"17748.42","volume":"39.71744000"},{"time":1670109960,"open":"17747.93","high":"17750.07","low":"17741.85","close":"17743.51","volume":"108.49080000"},{"time":1670110020,"open":"17743.51","high":"17745.71","low":"17727.91","close":"17734.50","volume":"218.75577000"},{"time":1670110080,"open":"17734.50","high":"17738.70","low":"17730.87","close":"17737.99","volume":"80.44336000"},{"time":1670110140,"open":"17737.99","high":"17745.70","low":"17736.27","close":"17739.97","volume":"145.41670000"},{"time":1670110200,"open":"17739.97","high":"17740.80","low":"17733.60","close":"17734.51","volume":"73.78877000"},{"time":1670110260,"open":"17734.51","high":"17734.85","low":"17720.85","close":"17724.76","volume":"131.79121000"},{"time":1670110320,"open":"17724.76","high":"17735.08","low":"17724.33","close":"17734.05","volume":"96.80142000"},{"time":1670110380,"open":"17733.15","high":"17734.78","low":"17724.05","close":"17724.75","volume":"119.26320000"},{"time":1670110440,"open":"17725.59","high":"17726.01","low":"17714.22","close":"17721.38","volume":"164.51904000"},{"time":1670110500,"open":"17721.01","high":"17724.00","low":"17714.95","close":"17722.03","volume":"123.08411000"},{"time":1670110560,"open":"17722.80","high":"17741.42","low":"17721.23","close":"17736.79","volume":"174.96117000"},{"time":1670110620,"open":"17736.79","high":"17741.07","low":"17730.26","close":"17736.15","volume":"93.13459000"},{"time":1670110680,"open":"17736.68","high":"17741.90","low":"17735.21","close":"17740.55","volume":"80.51077000"},{"time":1670110740,"open":"17741.38","high":"17741.54","low":"17737.04","close":"17738.68","volume":"62.26301000"},{"time":1670110800,"open":"17739.28","high":"17742.86","low":"17736.61","close":"17741.97","volume":"97.75247000"},{"time":1670110860,"open":"17741.36","high":"17748.35","low":"17740.88","close":"17745.42","volume":"98.37440000"},{"time":1670110920,"open":"17745.42","high":"17753.98","low":"17743.43","close":"17749.63","volume":"92.60523000"},{"time":1670110980,"open":"17750.29","high":"17755.48","low":"17747.68","close":"17752.75","volume":"109.64741000"},{"time":1670111040,"open":"17752.75","high":"17756.98","low":"17751.85","close":"17753.89","volume":"87.74558000"},{"time":1670111100,"open":"17753.35","high":"17756.93","low":"17748.23","close":"17756.51","volume":"101.04860000"},{"time":1670111160,"open":"17756.22","high":"17759.67","low":"17750.26","close":"17753.84","volume":"138.48317000"},{"time":1670111220,"open":"17754.12","high":"17756.31","low":"17750.26","close":"17753.44","volume":"114.30841000"},{"time":1670111280,"open":"17754.47","high":"17759.53","low":"17753.34","close":"17758.29","volume":"89.68913000"},{"time":1670111340,"open":"17758.29","high":"17759.50","low":"17752.92","close":"17755.49","volume":"114.44236000"},{"time":1670111400,"open":"17755.85","high":"17756.32","low":"17747.93","close":"17751.00","volume":"98.59126000"},{"time":1670111460,"open":"17750.42","high":"17754.68","low":"17750.30","close":"17754.45","volume":"79.62988000"},{"time":1670111520,"open":"17754.45","high":"17755.50","low":"17750.47","close":"17750.66","volume":"62.35577000"},{"time":1670111580,"open":"17750.66","high":"17752.09","low":"17746.93","close":"17749.56","volume":"99.17016000"},{"time":1670111640,"open":"17749.56","high":"17751.30","low":"17748.71","close":"17749.13","volume":"43.74068000"},{"time":1670111700,"open":"17749.85","high":"17750.25","low":"17738.47","close":"17738.55","volume":"194.69738000"},{"time":1670111760,"open":"17738.66","high":"17739.75","low":"17731.28","close":"17731.51","volume":"208.02784000"},{"time":1670111820,"open":"17731.51","high":"17736.19","low":"17728.25","close":"17730.68","volume":"92.66102000"},{"time":1670111880,"open":"17730.68","high":"17732.39","low":"17729.13","close":"17729.57","volume":"95.40392000"},{"time":1670111940,"open":"17730.24","high":"17731.04","low":"17720.99","close":"17729.46","volume":"246.62571000"},{"time":1670112000,"open":"17729.46","high":"17730.55","low":"17723.22","close":"17723.99","volume":"117.82476000"},{"time":1670112060,"open":"17723.99","high":"17737.63","low":"17722.16","close":"17729.85","volume":"247.56215000"},{"time":1670112120,"open":"17729.85","high":"17742.78","low":"17729.78","close":"17742.19","volume":"141.88755000"},{"time":1670112180,"open":"17741.04","high":"17745.12","low":"17735.16","close":"17743.35","volume":"128.66328000"},{"time":1670112240,"open":"17744.21","high":"17746.39","low":"17741.90","close":"17745.02","volume":"58.70083000"},{"time":1670112300,"open":"17745.02","high":"17753.69","low":"17743.27","close":"17753.10","volume":"85.90583000"},{"time":1670112360,"open":"17752.21","high":"17764.95","low":"17751.54","close":"17754.24","volume":"214.63562000"},{"time":1670112420,"open":"17755.09","high":"17769.39","low":"17753.59","close":"17767.33","volume":"153.53418000"},{"time":1670112480,"open":"17768.02","high":"17771.58","low":"17761.46","close":"17767.02","volume":"175.03086000"},{"time":1670112540,"open":"17767.74","high":"17779.53","low":"17766.88","close":"17776.93","volume":"184.07598000"},{"time":1670112600,"open":"17776.28","high":"17781.70","low":"17771.64","close":"17776.93","volume":"185.22088000"},{"time":1670112660,"open":"17776.64","high":"17781.34","low":"17772.30","close":"17778.24","volume":"148.15229000"},{"time":1670112720,"open":"17778.24","high":"17792.25","low":"17777.67","close":"17783.82","volume":"311.01808000"},{"time":1670112780,"open":"17783.82","high":"17793.88","low":"17778.39","close":"17783.62","volume":"242.18359000"},{"time":1670112840,"open":"17783.56","high":"17794.40","low":"17781.78","close":"17790.99","volume":"199.96221000"},{"time":1670112900,"open":"17791.59","high":"17796.19","low":"17785.64","close":"17795.06","volume":"278.10455000"},{"time":1670112960,"open":"17795.06","high":"17797.27","low":"17780.53","close":"17784.56","volume":"178.96386000"},{"time":1670113020,"open":"17783.82","high":"17788.05","low":"17775.65","close":"17787.35","volume":"186.57883000"},{"time":1670113080,"open":"17787.35","high":"17805.23","low":"17786.82","close":"17800.40","volume":"374.06970000"},{"time":1670113140,"open":"17800.40","high":"17803.74","low":"17790.92","close":"17793.05","volume":"209.61108000"},{"time":1670113200,"open":"17793.77","high":"17795.36","low":"17787.44","close":"17789.66","volume":"73.03399000"},{"time":1670113260,"open":"17790.44","high":"17805.50","low":"17788.20","close":"17803.72","volume":"137.43795000"},{"time":1670113320,"open":"17804.57","high":"17805.33","low":"17791.86","close":"17796.65","volume":"125.80155000"},{"time":1670113380,"open":"17798.06","high":"17798.06","low":"17787.23","close":"17791.42","volume":"104.65828000"},{"time":1670113440,"open":"17790.93","high":"17791.76","low":"17780.70","close":"17782.47","volume":"156.93653000"},{"time":1670113500,"open":"17782.47","high":"17789.10","low":"17781.06","close":"17786.66","volume":"62.15545000"},{"time":1670113560,"open":"17787.29","high":"17789.81","low":"17782.05","close":"17788.44","volume":"65.78084000"},{"time":1670113620,"open":"17788.44","high":"17788.44","low":"17778.59","close":"17782.44","volume":"99.03592000"},{"time":1670113680,"open":"17782.44","high":"17790.57","low":"17781.54","close":"17788.63","volume":"81.64246000"},{"time":1670113740,"open":"17788.63","high":"17790.59","low":"17782.12","close":"17784.11","volume":"86.81851000"},{"time":1670113800,"open":"17784.83","high":"17787.27","low":"17777.48","close":"17782.80","volume":"180.45800000"},{"time":1670113860,"open":"17781.99","high":"17784.05","low":"17780.03","close":"17781.20","volume":"103.16690000"},{"time":1670113920,"open":"17781.20","high":"17784.47","low":"17777.78","close":"17781.79","volume":"183.18343000"},{"time":1670113980,"open":"17782.49","high":"17786.08","low":"17777.69","close":"17785.25","volume":"155.13696000"},{"time":1670114040,"open":"17785.25","high":"17792.25","low":"17778.60","close":"17789.88","volume":"340.31839000"},{"time":1670114100,"open":"17789.88","high":"17790.64","low":"17779.17","close":"17781.28","volume":"127.60613000"},{"time":1670114160,"open":"17780.58","high":"17785.38","low":"17778.40","close":"17785.36","volume":"69.55488000"},{"time":1670114220,"open":"17784.78","high":"17789.43","low":"17781.68","close":"17783.59","volume":"71.37280000"},{"time":1670114280,"open":"17784.27","high":"17787.00","low":"17782.34","close":"17785.95","volume":"59.87186000"},{"time":1670114340,"open":"17785.87","high":"17799.83","low":"17783.16","close":"17793.07","volume":"204.50445000"},{"time":1670114400,"open":"17793.07","high":"17794.73","low":"17791.20","close":"17791.64","volume":"76.97820000"},{"time":1670114460,"open":"17791.26","high":"17796.86","low":"17789.14","close":"17796.36","volume":"131.40790000"},{"time":1670114520,"open":"17796.36","high":"17803.03","low":"17795.84","close":"17799.73","volume":"114.40349000"},{"time":1670114580,"open":"17799.73","high":"17809.05","low":"17798.56","close":"17806.49","volume":"273.70447000"},{"time":1670114640,"open":"17806.06","high":"17815.91","low":"17804.86","close":"17806.64","volume":"248.51823000"},{"time":1670114700,"open":"17806.64","high":"17809.95","low":"17800.65","close":"17808.36","volume":"225.69156000"},{"time":1670114760,"open":"17808.91","high":"17812.33","low":"17804.86","close":"17807.21","volume":"182.93578000"},{"time":1670114820,"open":"17807.62","high":"17807.81","low":"17801.69","close":"17802.75","volume":"116.81337000"},{"time":1670114880,"open":"17802.34","high":"17807.96","low":"17801.29","close":"17803.49","volume":"69.57073000"},{"time":1670114940,"open":"17803.49","high":"17804.30","low":"17800.17","close":"17800.61","volume":"39.36642000"},{"time":1670115000,"open":"17800.18","high":"17803.51","low":"17799.69","close":"17800.91","volume":"43.11537000"},{"time":1670115060,"open":"17800.14","high":"17802.71","low":"17795.38","close":"17795.54","volume":"80.04486000"},{"time":1670115120,"open":"17795.54","high":"17805.33","low":"17793.83","close":"17803.05","volume":"104.34713000"},{"time":1670115180,"open":"17803.05","high":"17803.46","low":"17795.23","close":"17795.79","volume":"75.15314000"},{"time":1670115240,"open":"17795.79","high":"17802.20","low":"17793.69","close":"17796.69","volume":"78.52105000"},{"time":1670115300,"open":"17796.27","high":"17796.78","low":"17792.78","close":"17793.76","volume":"46.47725000"},{"time":1670115360,"open":"17794.46","high":"17797.00","low":"17792.75","close":"17795.67","volume":"28.50187000"},{"time":1670115420,"open":"17795.90","high":"17798.55","low":"17793.95","close":"17796.74","volume":"36.70375000"},{"time":1670115480,"open":"17796.74","high":"17797.43","low":"17793.74","close":"17794.93","volume":"53.68428000"},{"time":1670115540,"open":"17795.51","high":"17797.44","low":"17793.59","close":"17795.55","volume":"54.96642000"},{"time":1670115600,"open":"17795.99","high":"17797.50","low":"17791.49","close":"17793.59","volume":"161.25641000"},{"time":1670115660,"open":"17793.91","high":"17795.23","low":"17790.23","close":"17792.40","volume":"66.63033000"},{"time":1670115720,"open":"17791.86","high":"17797.50","low":"17791.18","close":"17794.96","volume":"92.58698000"},{"time":1670115780,"open":"17795.41","high":"17797.78","low":"17792.84","close":"17794.33","volume":"166.86232000"},{"time":1670115840,"open":"17793.60","high":"17797.08","low":"17792.26","close":"17796.35","volume":"80.76146000"},{"time":1670115900,"open":"17795.86","high":"17800.35","low":"17795.61","close":"17797.37","volume":"90.68811000"},{"time":1670115960,"open":"17797.95","high":"17799.19","low":"17792.92","close":"17795.23","volume":"79.41783000"},{"time":1670116020,"open":"17794.93","high":"17797.65","low":"17793.51","close":"17795.09","volume":"37.93872000"},{"time":1670116080,"open":"17795.02","high":"17795.66","low":"17792.60","close":"17792.94","volume":"84.07522000"},{"time":1670116140,"open":"17793.29","high":"17795.47","low":"17792.60","close":"17793.36","volume":"67.84640000"},{"time":1670116200,"open":"17793.93","high":"17798.69","low":"17791.57","close":"17792.10","volume":"132.57670000"},{"time":1670116260,"open":"17791.59","high":"17797.32","low":"17791.20","close":"17791.65","volume":"97.42230000"},{"time":1670116320,"open":"17791.65","high":"17796.45","low":"17791.20","close":"17793.34","volume":"76.98708000"},{"time":1670116380,"open":"17793.34","high":"17795.58","low":"17791.46","close":"17793.47","volume":"130.65369000"},{"time":1670116440,"open":"17793.47","high":"17795.40","low":"17793.37","close":"17794.58","volume":"32.51972000"},{"time":1670116500,"open":"17794.58","high":"17795.40","low":"17791.68","close":"17794.84","volume":"57.64706000"},{"time":1670116560,"open":"17794.84","high":"17796.90","low":"17792.46","close":"17792.73","volume":"140.17302000"},{"time":1670116620,"open":"17792.73","high":"17802.07","low":"17781.75","close":"17800.47","volume":"373.34452000"},{"time":1670116680,"open":"17800.47","high":"17812.70","low":"17799.65","close":"17807.84","volume":"309.83907000"},{"time":1670116740,"open":"17808.50","high":"17810.10","low":"17804.49","close":"17808.55","volume":"169.59147000"},{"time":1670116800,"open":"17808.55","high":"17808.55","low":"17797.50","close":"17802.34","volume":"229.44354000"},{"time":1670116860,"open":"17802.67","high":"17803.80","low":"17797.31","close":"17802.46","volume":"170.65000000"},{"time":1670116920,"open":"17802.48","high":"17829.00","low":"17801.13","close":"17820.09","volume":"359.17189000"},{"time":1670116980,"open":"17820.12","high":"17850.00","low":"17816.79","close":"17845.25","volume":"650.66744000"},{"time":1670117040,"open":"17845.24","high":"17855.82","low":"17836.41","close":"17851.93","volume":"402.74408000"},{"time":1670117100,"open":"17852.64","high":"17884.06","low":"17850.00","close":"17872.03","volume":"525.96077000"},{"time":1670117160,"open":"17872.03","high":"17901.92","low":"17868.90","close":"17889.00","volume":"267.08952000"},{"time":1670117220,"open":"17889.10","high":"17894.55","low":"17875.40","close":"17877.44","volume":"238.13505000"},{"time":1670117280,"open":"17877.44","high":"17880.14","low":"17869.70","close":"17872.34","volume":"175.94811000"},{"time":1670117340,"open":"17872.34","high":"17872.96","low":"17850.00","close":"17856.10","volume":"224.59054000"},{"time":1670117400,"open":"17856.49","high":"17861.29","low":"17850.91","close":"17859.90","volume":"205.69416000"},{"time":1670117460,"open":"17859.90","high":"17861.31","low":"17852.10","close":"17853.61","volume":"153.19812000"},{"time":1670117520,"open":"17854.15","high":"17869.32","low":"17853.52","close":"17868.17","volume":"249.33284000"},{"time":1670117580,"open":"17867.96","high":"17869.31","low":"17861.55","close":"17863.65","volume":"165.24251000"},{"time":1670117640,"open":"17864.01","high":"17867.85","low":"17859.01","close":"17860.44","volume":"119.20301000"},{"time":1670117700,"open":"17859.67","high":"17862.30","low":"17852.94","close":"17854.53","volume":"87.05420000"},{"time":1670117760,"open":"17854.53","high":"17858.00","low":"17842.49","close":"17844.84","volume":"144.19132000"},{"time":1670117820,"open":"17844.84","high":"17845.44","low":"17837.12","close":"17840.79","volume":"100.28245000"},{"time":1670117880,"open":"17839.91","high":"17842.13","low":"17829.33","close":"17837.22","volume":"135.14981000"},{"time":1670117940,"open":"17836.48","high":"17837.46","low":"17825.96","close":"17827.76","volume":"159.31937000"},{"time":1670118000,"open":"17828.52","high":"17833.58","low":"17826.01","close":"17830.47","volume":"120.32099000"},{"time":1670118060,"open":"17830.47","high":"17835.85","low":"17820.97","close":"17826.67","volume":"131.88728000"},{"time":1670118120,"open":"17827.14","high":"17827.74","low":"17814.99","close":"17822.02","volume":"150.56040000"},{"time":1670118180,"open":"17822.02","high":"17826.91","low":"17819.61","close":"17820.88","volume":"68.53697000"},{"time":1670118240,"open":"17820.20","high":"17824.38","low":"17816.60","close":"17822.41","volume":"72.81440000"},{"time":1670118300,"open":"17822.41","high":"17825.61","low":"17819.62","close":"17820.32","volume":"78.72892000"},{"time":1670118360,"open":"17820.32","high":"17821.82","low":"17814.04","close":"17819.61","volume":"99.41125000"},{"time":1670118420,"open":"17820.16","high":"17827.01","low":"17819.58","close":"17823.71","volume":"94.44698000"},{"time":1670118480,"open":"17823.71","high":"17825.80","low":"17816.86","close":"17819.31","volume":"76.04350000"},{"time":1670118540,"open":"17819.70","high":"17825.80","low":"17817.89","close":"17823.80","volume":"64.16553000"},{"time":1670118600,"open":"17823.80","high":"17829.00","low":"17822.75","close":"17825.50","volume":"66.51609000"},{"time":1670118660,"open":"17825.50","high":"17829.32","low":"17823.34","close":"17823.34","volume":"101.89088000"},{"time":1670118720,"open":"17824.13","high":"17824.73","low":"17806.35","close":"17812.39","volume":"283.77199000"},{"time":1670118780,"open":"17812.82","high":"17821.60","low":"17805.21","close":"17808.70","volume":"291.83574000"},{"time":1670118840,"open":"17808.79","high":"17817.59","low":"17806.30","close":"17812.80","volume":"162.95606000"},{"time":1670118900,"open":"17812.80","high":"17814.30","low":"17807.27","close":"17813.55","volume":"66.89442000"},{"time":1670118960,"open":"17813.90","high":"17817.45","low":"17809.82","close":"17814.25","volume":"102.78960000"},{"time":1670119020,"open":"17814.25","high":"17815.38","low":"17809.81","close":"17815.37","volume":"33.44584000"},{"time":1670119080,"open":"17814.75","high":"17817.44","low":"17812.78","close":"17812.78","volume":"52.17490000"},{"time":1670119140,"open":"17812.96","high":"17815.64","low":"17811.11","close":"17815.62","volume":"36.00877000"},{"time":1670119200,"open":"17815.62","high":"17816.94","low":"17810.42","close":"17812.50","volume":"111.92478000"},{"time":1670119260,"open":"17812.50","high":"17812.52","low":"17805.52","close":"17807.27","volume":"156.11622000"},{"time":1670119320,"open":"17807.62","high":"17807.63","low":"17797.50","close":"17797.62","volume":"152.67665000"},{"time":1670119380,"open":"17797.62","high":"17803.03","low":"17793.04","close":"17802.96","volume":"136.59167000"},{"time":1670119440,"open":"17802.96","high":"17803.30","low":"17799.35","close":"17801.22","volume":"94.41657000"},{"time":1670119500,"open":"17801.75","high":"17803.67","low":"17792.89","close":"17796.28","volume":"119.23568000"},{"time":1670119560,"open":"17796.28","high":"17801.54","low":"17794.19","close":"17797.85","volume":"89.59426000"},{"time":1670119620,"open":"17797.44","high":"17801.06","low":"17796.91","close":"17798.11","volume":"44.51214000"},{"time":1670119680,"open":"17798.68","high":"17804.16","low":"17798.11","close":"17800.57","volume":"66.15132000"},{"time":1670119740,"open":"17800.57","high":"17806.11","low":"17799.96","close":"17803.49","volume":"63.83790000"},{"time":1670119800,"open":"17804.12","high":"17804.52","low":"17800.91","close":"17803.80","volume":"47.03828000"},{"time":1670119860,"open":"17803.62","high":"17809.43","low":"17802.41","close":"17803.30","volume":"73.37487000"},{"time":1670119920,"open":"17802.50","high":"17806.94","low":"17802.36","close":"17805.90","volume":"70.57200000"},{"time":1670119980,"open":"17806.26","high":"17806.95","low":"17804.36","close":"17805.22","volume":"43.68946000"},{"time":1670120040,"open":"17805.22","high":"17806.95","low":"17804.56","close":"17805.53","volume":"43.77453000"},{"time":1670120100,"open":"17805.99","high":"17808.54","low":"17804.49","close":"17807.94","volume":"93.55710000"},{"time":1670120160,"open":"17807.94","high":"17811.00","low":"17803.65","close":"17806.09","volume":"80.06373000"},{"time":1670120220,"open":"17806.09","high":"17809.88","low":"17805.49","close":"17808.85","volume":"51.58987000"},{"time":1670120280,"open":"17808.85","high":"17814.83","low":"17808.63","close":"17812.53","volume":"96.30148000"},{"time":1670120340,"open":"17812.83","high":"17813.21","low":"17809.44","close":"17811.22","volume":"40.29366000"},{"time":1670120400,"open":"17811.22","high":"17819.27","low":"17810.68","close":"17819.22","volume":"150.33625000"},{"time":1670120460,"open":"17819.27","high":"17821.40","low":"17815.91","close":"17818.55","volume":"92.60548000"},{"time":1670120520,"open":"17818.55","high":"17822.00","low":"17817.19","close":"17820.94","volume":"65.15187000"},{"time":1670120580,"open":"17820.45","high":"17826.42","low":"17820.11","close":"17821.52","volume":"157.93908000"},{"time":1670120640,"open":"17821.52","high":"17833.36","low":"17820.82","close":"17830.37","volume":"165.16035000"},{"time":1670120700,"open":"17830.56","high":"17831.99","low":"17824.80","close":"17830.46","volume":"154.04645000"},{"time":1670120760,"open":"17830.92","high":"17831.59","low":"17821.87","close":"17824.00","volume":"103.07464000"},{"time":1670120820,"open":"17824.44","high":"17832.50","low":"17823.72","close":"17827.65","volume":"108.42816000"},{"time":1670120880,"open":"17827.65","high":"17831.65","low":"17827.07","close":"17830.61","volume":"43.25852000"},{"time":1670120940,"open":"17829.83","high":"17830.60","low":"17818.50","close":"17820.62","volume":"144.98267000"},{"time":1670121000,"open":"17820.47","high":"17823.24","low":"17816.24","close":"17820.65","volume":"105.57216000"},{"time":1670121060,"open":"17821.25","high":"17824.58","low":"17820.02","close":"17821.38","volume":"43.37490000"},{"time":1670121120,"open":"17821.31","high":"17822.67","low":"17820.21","close":"17821.87","volume":"33.56594000"},{"time":1670121180,"open":"17821.87","high":"17825.07","low":"17821.79","close":"17822.64","volume":"42.99492000"},{"time":1670121240,"open":"17822.64","high":"17830.96","low":"17821.60","close":"17830.05","volume":"106.86670000"},{"time":1670121300,"open":"17830.05","high":"17834.25","low":"17828.12","close":"17828.79","volume":"138.61084000"},{"time":1670121360,"open":"17828.34","high":"17833.57","low":"17828.08","close":"17832.82","volume":"71.25847000"},{"time":1670121420,"open":"17832.64","high":"17836.19","low":"17826.90","close":"17829.12","volume":"103.28754000"},{"time":1670121480,"open":"17829.12","high":"17830.02","low":"17826.60","close":"17827.37","volume":"46.99604000"},{"time":1670121540,"open":"17826.99","high":"17829.00","low":"17818.66","close":"17821.45","volume":"125.67048000"},{"time":1670121600,"open":"17821.45","high":"17826.51","low":"17820.69","close":"17825.43","volume":"49.69561000"},{"time":1670121660,"open":"17825.96","high":"17826.77","low":"17823.06","close":"17823.80","volume":"42.31384000"},{"time":1670121720,"open":"17823.80","high":"17827.09","low":"17820.44","close":"17826.21","volume":"52.88847000"},{"time":1670121780,"open":"17826.21","high":"17829.46","low":"17823.73","close":"17825.70","volume":"84.25256000"},{"time":1670121840,"open":"17825.75","high":"17827.07","low":"17823.31","close":"17825.99","volume":"42.82959000"},{"time":1670121900,"open":"17825.99","high":"17827.44","low":"17823.15","close":"17824.94","volume":"38.09454000"},{"time":1670121960,"open":"17824.94","high":"17827.74","low":"17823.66","close":"17824.56","volume":"67.58512000"},{"time":1670122020,"open":"17824.56","high":"17827.36","low":"17824.56","close":"17826.09","volume":"39.63610000"},{"time":1670122080,"open":"17826.09","high":"17827.04","low":"17817.73","close":"17818.56","volume":"61.00536000"},{"time":1670122140,"open":"17818.59","high":"17822.96","low":"17816.36","close":"17822.96","volume":"62.02081000"},{"time":1670122200,"open":"17822.46","high":"17824.94","low":"17821.26","close":"17822.92","volume":"72.13876000"},{"time":1670122260,"open":"17822.22","high":"17823.48","low":"17820.60","close":"17821.16","volume":"57.60817000"},{"time":1670122320,"open":"17821.70","high":"17821.72","low":"17813.52","close":"17814.36","volume":"86.22708000"},{"time":1670122380,"open":"17814.78","high":"17814.88","low":"17812.68","close":"17813.69","volume":"35.21084000"},{"time":1670122440,"open":"17813.99","high":"17816.36","low":"17812.86","close":"17815.39","volume":"49.98139000"},{"time":1670122500,"open":"17816.03","high":"17820.85","low":"17815.29","close":"17820.66","volume":"63.69529000"},{"time":1670122560,"open":"17820.20","high":"17821.71","low":"17817.81","close":"17818.74","volume":"25.83543000"},{"time":1670122620,"open":"17818.74","high":"17821.81","low":"17818.13","close":"17821.43","volume":"22.91467000"},{"time":1670122680,"open":"17821.17","high":"17821.91","low":"17819.71","close":"17820.33","volume":"29.15584000"},{"time":1670122740,"open":"17820.57","high":"17823.27","low":"17818.42","close":"17822.66","volume":"58.88571000"},{"time":1670122800,"open":"17822.39","high":"17828.00","low":"17822.29","close":"17827.30","volume":"92.07176000"},{"time":1670122860,"open":"17827.30","high":"17828.24","low":"17823.67","close":"17824.30","volume":"71.55688000"},{"time":1670122920,"open":"17823.92","high":"17826.70","low":"17819.91","close":"17822.07","volume":"130.22742000"},{"time":1670122980,"open":"17822.25","high":"17824.29","low":"17817.63","close":"17823.82","volume":"98.91940000"},{"time":1670123040,"open":"17824.16","high":"17824.81","low":"17816.42","close":"17818.59","volume":"122.18372000"},{"time":1670123100,"open":"17818.59","high":"17823.98","low":"17818.59","close":"17821.38","volume":"44.01530000"},{"time":1670123160,"open":"17821.38","high":"17824.19","low":"17821.24","close":"17823.40","volume":"35.99767000"},{"time":1670123220,"open":"17823.23","high":"17827.90","low":"17822.70","close":"17827.24","volume":"50.26519000"},{"time":1670123280,"open":"17827.87","high":"17827.87","low":"17820.80","close":"17826.25","volume":"65.51492000"},{"time":1670123340,"open":"17826.25","high":"17826.25","low":"17821.56","close":"17821.83","volume":"49.55270000"},{"time":1670123400,"open":"17821.83","high":"17825.23","low":"17818.61","close":"17820.97","volume":"76.44608000"},{"time":1670123460,"open":"17821.43","high":"17826.54","low":"17816.75","close":"17824.82","volume":"124.03598000"},{"time":1670123520,"open":"17824.82","high":"17825.49","low":"17821.35","close":"17822.12","volume":"45.35896000"},{"time":1670123580,"open":"17821.99","high":"17822.85","low":"17819.82","close":"17820.78","volume":"58.20345000"},{"time":1670123640,"open":"17820.33","high":"17823.39","low":"17819.24","close":"17823.25","volume":"50.33015000"},{"time":1670123700,"open":"17822.92","high":"17825.06","low":"17817.85","close":"17818.67","volume":"111.25671000"},{"time":1670123760,"open":"17818.50","high":"17820.60","low":"17815.73","close":"17817.85","volume":"81.67362000"},{"time":1670123820,"open":"17817.85","high":"17819.70","low":"17815.56","close":"17817.06","volume":"64.60707000"},{"time":1670123880,"open":"17816.53","high":"17817.44","low":"17810.57","close":"17811.40","volume":"123.88568000"},{"time":1670123940,"open":"17811.40","high":"17814.74","low":"17809.08","close":"17812.73","volume":"136.24152000"},{"time":1670124000,"open":"17812.36","high":"17814.59","low":"17809.06","close":"17812.12","volume":"84.67070000"},{"time":1670124060,"open":"17811.52","high":"17812.70","low":"17809.40","close":"17810.58","volume":"60.10659000"},{"time":1670124120,"open":"17810.58","high":"17813.44","low":"17808.23","close":"17811.62","volume":"112.61503000"},{"time":1670124180,"open":"17811.62","high":"17812.82","low":"17808.23","close":"17811.91","volume":"62.84388000"},{"time":1670124240,"open":"17811.81","high":"17812.60","low":"17808.84","close":"17809.25","volume":"64.90636000"},{"time":1670124300,"open":"17808.90","high":"17809.53","low":"17802.60","close":"17805.55","volume":"172.94033000"},{"time":1670124360,"open":"17805.55","high":"17806.95","low":"17795.40","close":"17801.02","volume":"214.32034000"},{"time":1670124420,"open":"17800.06","high":"17804.49","low":"17798.74","close":"17804.15","volume":"81.61989000"},{"time":1670124480,"open":"17804.39","high":"17805.42","low":"17800.65","close":"17803.15","volume":"61.97739000"},{"time":1670124540,"open":"17802.97","high":"17806.91","low":"17802.97","close":"17806.65","volume":"69.97570000"},{"time":1670124600,"open":"17806.72","high":"17813.02","low":"17803.94","close":"17811.33","volume":"125.80083000"},{"time":1670124660,"open":"17811.33","high":"17811.92","low":"17805.55","close":"17807.87","volume":"58.51701000"},{"time":1670124720,"open":"17807.54","high":"17808.53","low":"17803.54","close":"17807.59","volume":"94.50561000"},{"time":1670124780,"open":"17807.59","high":"17810.79","low":"17802.42","close":"17810.08","volume":"144.88558000"},{"time":1670124840,"open":"17809.73","high":"17813.24","low":"17809.23","close":"17810.58","volume":"56.19581000"},{"time":1670124900,"open":"17811.06","high":"17813.25","low":"17810.16","close":"17812.71","volume":"46.78277000"},{"time":1670124960,"open":"17812.71","high":"17813.53","low":"17811.85","close":"17813.53","volume":"67.99952000"},{"time":1670125020,"open":"17813.29","high":"17819.55","low":"17811.96","close":"17818.10","volume":"226.26161000"},{"time":1670125080,"open":"17818.45","high":"17826.77","low":"17818.10","close":"17824.56","volume":"99.22990000"},{"time":1670125140,"open":"17824.03","high":"17824.58","low":"17819.90","close":"17819.92","volume":"79.52733000"},{"time":1670125200,"open":"17820.31","high":"17822.68","low":"17819.47","close":"17821.01","volume":"48.07746000"},{"time":1670125260,"open":"17820.52","high":"17821.02","low":"17817.45","close":"17818.34","volume":"71.11749000"},{"time":1670125320,"open":"17817.89","high":"17819.45","low":"17814.44","close":"17819.45","volume":"132.88032000"},{"time":1670125380,"open":"17819.45","high":"17821.59","low":"17811.99","close":"17812.20","volume":"106.62796000"},{"time":1670125440,"open":"17812.20","high":"17813.99","low":"17809.32","close":"17811.15","volume":"73.40670000"},{"time":1670125500,"open":"17811.45","high":"17815.33","low":"17810.28","close":"17814.88","volume":"57.70890000"},{"time":1670125560,"open":"17815.21","high":"17817.06","low":"17808.01","close":"17808.57","volume":"97.54500000"},{"time":1670125620,"open":"17809.05","high":"17809.47","low":"17805.54","close":"17806.95","volume":"75.62313000"},{"time":1670125680,"open":"17806.54","high":"17807.84","low":"17803.99","close":"17806.34","volume":"89.71747000"},{"time":1670125740,"open":"17805.81","high":"17806.62","low":"17803.34","close":"17804.61","volume":"153.59122000"},{"time":1670125800,"open":"17804.15","high":"17805.90","low":"17802.44","close":"17805.36","volume":"142.18197000"},{"time":1670125860,"open":"17805.36","high":"17805.48","low":"17800.52","close":"17801.61","volume":"108.34162000"},{"time":1670125920,"open":"17801.61","high":"17804.24","low":"17799.97","close":"17802.65","volume":"90.20588000"},{"time":1670125980,"open":"17802.65","high":"17803.18","low":"17799.96","close":"17802.36","volume":"35.30845000"},{"time":1670126040,"open":"17803.03","high":"17805.59","low":"17801.96","close":"17804.47","volume":"48.28942000"},{"time":1670126100,"open":"17804.15","high":"17805.90","low":"17804.00","close":"17804.30","volume":"49.75662000"},{"time":1670126160,"open":"17804.71","high":"17805.90","low":"17803.52","close":"17805.76","volume":"42.41414000"},{"time":1670126220,"open":"17805.39","high":"17805.90","low":"17803.99","close":"17805.38","volume":"48.37718000"},{"time":1670126280,"open":"17805.86","high":"17806.06","low":"17802.28","close":"17805.76","volume":"37.19179000"},{"time":1670126340,"open":"17805.76","high":"17810.39","low":"17803.91","close":"17807.62","volume":"77.50233000"},{"time":1670126400,"open":"17807.62","high":"17811.15","low":"17806.64","close":"17810.47","volume":"82.32512000"},{"time":1670126460,"open":"17810.47","high":"17813.78","low":"17808.02","close":"17811.99","volume":"193.04639000"},{"time":1670126520,"open":"17811.66","high":"17812.96","low":"17809.72","close":"17810.01","volume":"81.45565000"},{"time":1670126580,"open":"17810.01","high":"17812.81","low":"17808.80","close":"17812.22","volume":"74.46970000"},{"time":1670126640,"open":"17812.58","high":"17814.83","low":"17808.11","close":"17810.00","volume":"100.42325000"},{"time":1670126700,"open":"17809.43","high":"17815.23","low":"17809.43","close":"17812.49","volume":"89.45713000"},{"time":1670126760,"open":"17812.49","high":"17818.88","low":"17812.02","close":"17814.46","volume":"152.96630000"},{"time":1670126820,"open":"17814.91","high":"17819.51","low":"17814.33","close":"17817.49","volume":"58.45112000"},{"time":1670126880,"open":"17817.49","high":"17819.50","low":"17815.90","close":"17818.99","volume":"65.69637000"},{"time":1670126940,"open":"17818.27","high":"17819.53","low":"17816.51","close":"17818.54","volume":"60.99634000"},{"time":1670127000,"open":"17818.54","high":"17819.85","low":"17816.64","close":"17819.52","volume":"98.89663000"},{"time":1670127060,"open":"17819.52","high":"17819.94","low":"17816.46","close":"17817.32","volume":"51.37829000"},{"time":1670127120,"open":"17817.06","high":"17817.89","low":"17814.30","close":"17817.09","volume":"76.18867000"},{"time":1670127180,"open":"17817.09","high":"17822.13","low":"17816.62","close":"17821.85","volume":"80.65649000"},{"time":1670127240,"open":"17821.84","high":"17824.22","low":"17821.46","close":"17821.53","volume":"56.12496000"},{"time":1670127300,"open":"17821.53","high":"17826.70","low":"17820.56","close":"17824.20","volume":"194.64493000"},{"time":1670127360,"open":"17824.20","high":"17824.76","low":"17819.63","close":"17822.36","volume":"101.83546000"},{"time":1670127420,"open":"17822.36","high":"17823.36","low":"17820.22","close":"17820.87","volume":"52.04657000"},{"time":1670127480,"open":"17820.87","high":"17821.94","low":"17818.51","close":"17818.54","volume":"62.15640000"},{"time":1670127540,"open":"17819.00","high":"17822.20","low":"17816.42","close":"17817.21","volume":"90.23344000"},{"time":1670127600,"open":"17817.21","high":"17819.55","low":"17814.73","close":"17819.25","volume":"113.48737000"},{"time":1670127660,"open":"17819.25","high":"17820.60","low":"17816.25","close":"17819.15","volume":"178.57641000"},{"time":1670127720,"open":"17818.79","high":"17819.91","low":"17810.99","close":"17814.50","volume":"219.37562000"},{"time":1670127780,"open":"17814.50","high":"17814.67","low":"17809.54","close":"17811.30","volume":"100.92216000"},{"time":1670127840,"open":"17811.34","high":"17812.13","low":"17807.04","close":"17808.70","volume":"154.51611000"},{"time":1670127900,"open":"17808.69","high":"17815.35","low":"17806.06","close":"17814.01","volume":"102.83149000"},{"time":1670127960,"open":"17814.01","high":"17816.09","low":"17813.25","close":"17814.79","volume":"61.11987000"},{"time":1670128020,"open":"17815.17","high":"17815.51","low":"17809.09","close":"17810.67","volume":"76.47116000"},{"time":1670128080,"open":"17810.16","high":"17815.64","low":"17809.05","close":"17812.01","volume":"152.23078000"},{"time":1670128140,"open":"17811.53","high":"17814.42","low":"17811.16","close":"17813.78","volume":"78.64459000"},{"time":1670128200,"open":"17813.78","high":"17818.85","low":"17813.36","close":"17816.75","volume":"123.83578000"},{"time":1670128260,"open":"17816.43","high":"17818.50","low":"17815.36","close":"17817.86","volume":"76.01797000"},{"time":1670128320,"open":"17818.25","high":"17819.95","low":"17815.61","close":"17819.07","volume":"89.94447000"},{"time":1670128380,"open":"17818.62","high":"17829.70","low":"17818.61","close":"17828.72","volume":"185.80073000"},{"time":1670128440,"open":"17828.64","high":"17841.81","low":"17826.80","close":"17840.52","volume":"338.14719000"},{"time":1670128500,"open":"17840.52","high":"17841.97","low":"17831.90","close":"17834.24","volume":"175.83259000"},{"time":1670128560,"open":"17834.63","high":"17836.67","low":"17829.01","close":"17829.01","volume":"135.93754000"},{"time":1670128620,"open":"17829.01","high":"17831.72","low":"17825.71","close":"17831.04","volume":"119.53331000"},{"time":1670128680,"open":"17830.38","high":"17833.61","low":"17825.00","close":"17825.80","volume":"125.13615000"},{"time":1670128740,"open":"17825.80","high":"17829.56","low":"17824.89","close":"17828.91","volume":"85.38935000"},{"time":1670128800,"open":"17828.93","high":"17832.20","low":"17826.90","close":"17830.50","volume":"95.67920000"},{"time":1670128860,"open":"17830.12","high":"17831.86","low":"17828.06","close":"17830.51","volume":"95.04178000"},{"time":1670128920,"open":"17830.12","high":"17833.55","low":"17829.44","close":"17832.14","volume":"93.26317000"},{"time":1670128980,"open":"17832.27","high":"17832.51","low":"17828.70","close":"17830.29","volume":"78.03894000"},{"time":1670129040,"open":"17829.90","high":"17835.81","low":"17829.25","close":"17835.42","volume":"78.41935000"},{"time":1670129100,"open":"17835.42","high":"17839.40","low":"17833.27","close":"17837.47","volume":"147.46420000"},{"time":1670129160,"open":"17837.06","high":"17839.16","low":"17832.99","close":"17839.06","volume":"84.32123000"},{"time":1670129220,"open":"17838.38","high":"17843.26","low":"17836.47","close":"17840.92","volume":"171.94259000"},{"time":1670129280,"open":"17840.92","high":"17841.77","low":"17834.27","close":"17837.32","volume":"105.32553000"},{"time":1670129340,"open":"17836.61","high":"17841.60","low":"17832.28","close":"17838.69","volume":"153.63097000"},{"time":1670129400,"open":"17838.69","high":"17846.37","low":"17837.47","close":"17843.68","volume":"108.34767000"},{"time":1670129460,"open":"17843.68","high":"17850.97","low":"17841.20","close":"17849.07","volume":"121.62638000"},{"time":1670129520,"open":"17848.90","high":"17849.64","low":"17841.58","close":"17844.12","volume":"99.12418000"},{"time":1670129580,"open":"17844.12","high":"17866.59","low":"17841.18","close":"17862.96","volume":"283.38409000"},{"time":1670129640,"open":"17862.97","high":"17871.95","low":"17851.69","close":"17856.83","volume":"364.59491000"},{"time":1670129700,"open":"17857.34","high":"17869.47","low":"17853.73","close":"17861.12","volume":"211.33480000"},{"time":1670129760,"open":"17861.37","high":"17864.48","low":"17854.74","close":"17857.36","volume":"150.62246000"},{"time":1670129820,"open":"17857.90","high":"17860.90","low":"17853.89","close":"17857.10","volume":"153.61617000"},{"time":1670129880,"open":"17857.09","high":"17861.12","low":"17853.57","close":"17859.86","volume":"156.88824000"},{"time":1670129940,"open":"17860.53","high":"17861.29","low":"17853.87","close":"17858.09","volume":"81.09685000"},{"time":1670130000,"open":"17858.09","high":"17862.04","low":"17856.95","close":"17860.71","volume":"125.24675000"},{"time":1670130060,"open":"17861.33","high":"17863.42","low":"17858.61","close":"17860.53","volume":"172.87445000"},{"time":1670130120,"open":"17860.53","high":"17873.04","low":"17859.29","close":"17871.58","volume":"188.21282000"},{"time":1670130180,"open":"17872.22","high":"17876.24","low":"17871.00","close":"17873.22","volume":"187.93668000"},{"time":1670130240,"open":"17873.22","high":"17875.04","low":"17871.00","close":"17874.17","volume":"95.59523000"},{"time":1670130300,"open":"17874.92","high":"17890.74","low":"17872.07","close":"17883.61","volume":"250.26121000"},{"time":1670130360,"open":"17883.61","high":"17920.57","low":"17880.45","close":"17899.84","volume":"743.09097000"},{"time":1670130420,"open":"17899.84","high":"17921.40","low":"17894.28","close":"17905.71","volume":"688.27374000"},{"time":1670130480,"open":"17905.47","high":"17911.69","low":"17900.56","close":"17905.64","volume":"257.52713000"},{"time":1670130540,"open":"17905.64","high":"17906.64","low":"17897.81","close":"17899.57","volume":"212.04628000"},{"time":1670130600,"open":"17899.57","high":"17910.90","low":"17895.61","close":"17907.89","volume":"201.73472000"},{"time":1670130660,"open":"17907.89","high":"17910.90","low":"17903.83","close":"17905.39","volume":"140.87303000"},{"time":1670130720,"open":"17905.74","high":"17920.89","low":"17905.20","close":"17908.09","volume":"270.47874000"},{"time":1670130780,"open":"17908.09","high":"17912.72","low":"17900.70","close":"17908.26","volume":"190.42721000"},{"time":1670130840,"open":"17907.31","high":"17913.00","low":"17907.17","close":"17912.10","volume":"142.67335000"},{"time":1670130900,"open":"17912.10","high":"17913.96","low":"17899.56","close":"17902.85","volume":"183.30673000"},{"time":1670130960,"open":"17903.34","high":"17904.90","low":"17890.13","close":"17894.03","volume":"210.35368000"},{"time":1670131020,"open":"17894.03","high":"17895.11","low":"17886.24","close":"17888.08","volume":"139.44522000"},{"time":1670131080,"open":"17888.08","high":"17888.72","low":"17878.74","close":"17883.93","volume":"124.37324000"},{"time":1670131140,"open":"17883.93","high":"17889.89","low":"17875.20","close":"17877.89","volume":"330.46722000"},{"time":1670131200,"open":"17877.88","high":"17883.38","low":"17877.15","close":"17879.56","volume":"120.80045000"},{"time":1670131260,"open":"17879.56","high":"17879.61","low":"17871.49","close":"17873.55","volume":"192.29553000"},{"time":1670131320,"open":"17873.69","high":"17882.62","low":"17871.00","close":"17876.41","volume":"162.25393000"},{"time":1670131380,"open":"17876.41","high":"17881.80","low":"17873.51","close":"17880.58","volume":"91.96972000"},{"time":1670131440,"open":"17880.58","high":"17888.40","low":"17880.58","close":"17886.19","volume":"173.64326000"},{"time":1670131500,"open":"17886.61","high":"17889.28","low":"17884.66","close":"17886.07","volume":"70.33217000"},{"time":1670131560,"open":"17886.08","high":"17889.40","low":"17882.55","close":"17884.64","volume":"103.90858000"},{"time":1670131620,"open":"17885.09","high":"17890.81","low":"17884.31","close":"17887.52","volume":"85.99746000"},{"time":1670131680,"open":"17886.82","high":"17890.95","low":"17886.07","close":"17888.88","volume":"97.72700000"},{"time":1670131740,"open":"17888.21","high":"17893.80","low":"17885.71","close":"17892.65","volume":"115.59395000"},{"time":1670131800,"open":"17892.65","high":"17902.76","low":"17888.36","close":"17890.18","volume":"320.79632000"},{"time":1670131860,"open":"17890.54","high":"17892.84","low":"17886.16","close":"17888.33","volume":"111.16952000"},{"time":1670131920,"open":"17888.79","high":"17895.38","low":"17887.23","close":"17893.97","volume":"201.82841000"},{"time":1670131980,"open":"17893.97","high":"17902.24","low":"17891.79","close":"17896.64","volume":"134.35742000"},{"time":1670132040,"open":"17896.64","high":"17898.72","low":"17885.43","close":"17885.93","volume":"290.95034000"},{"time":1670132100,"open":"17886.42","high":"17890.75","low":"17885.44","close":"17889.92","volume":"96.63264000"},{"time":1670132160,"open":"17889.29","high":"17891.08","low":"17880.45","close":"17881.51","volume":"138.92997000"},{"time":1670132220,"open":"17881.00","high":"17884.51","low":"17875.52","close":"17878.42","volume":"144.42739000"},{"time":1670132280,"open":"17878.42","high":"17880.77","low":"17876.78","close":"17879.18","volume":"52.68039000"},{"time":1670132340,"open":"17878.35","high":"17882.22","low":"17876.43","close":"17881.12","volume":"73.85684000"},{"time":1670132400,"open":"17881.12","high":"17882.32","low":"17874.79","close":"17875.73","volume":"85.35919000"},{"time":1670132460,"open":"17875.73","high":"17879.99","low":"17874.15","close":"17879.11","volume":"94.94473000"},{"time":1670132520,"open":"17879.11","high":"17879.54","low":"17859.67","close":"17864.19","volume":"261.57341000"},{"time":1670132580,"open":"17864.86","high":"17865.34","low":"17850.12","close":"17860.99","volume":"270.83106000"},{"time":1670132640,"open":"17862.04","high":"17867.60","low":"17857.92","close":"17860.26","volume":"289.10029000"},{"time":1670132700,"open":"17859.93","high":"17865.53","low":"17858.56","close":"17863.88","volume":"115.64033000"},{"time":1670132760,"open":"17864.29","high":"17867.57","low":"17861.29","close":"17867.26","volume":"118.09420000"},{"time":1670132820,"open":"17867.26","high":"17868.51","low":"17862.60","close":"17863.80","volume":"129.11770000"},{"time":1670132880,"open":"17864.24","high":"17868.97","low":"17863.35","close":"17866.33","volume":"102.36808000"},{"time":1670132940,"open":"17866.33","high":"17869.74","low":"17866.32","close":"17868.60","volume":"57.29440000"},{"time":1670133000,"open":"17868.08","high":"17870.45","low":"17860.63","close":"17861.88","volume":"90.53744000"},{"time":1670133060,"open":"17861.88","high":"17871.77","low":"17861.12","close":"17866.47","volume":"103.06158000"},{"time":1670133120,"open":"17866.51","high":"17869.22","low":"17866.28","close":"17867.18","volume":"35.66495000"},{"time":1670133180,"open":"17867.17","high":"17875.55","low":"17866.86","close":"17873.09","volume":"111.28200000"},{"time":1670133240,"open":"17873.09","high":"17875.23","low":"17868.65","close":"17870.19","volume":"80.52327000"},{"time":1670133300,"open":"17870.19","high":"17870.77","low":"17866.11","close":"17868.99","volume":"54.17726000"},{"time":1670133360,"open":"17868.64","high":"17871.84","low":"17868.56","close":"17870.87","volume":"58.91026000"},{"time":1670133420,"open":"17870.28","high":"17871.68","low":"17865.13","close":"17867.68","volume":"78.37867000"},{"time":1670133480,"open":"17867.68","high":"17869.53","low":"17865.66","close":"17868.91","volume":"61.37347000"},{"time":1670133540,"open":"17869.45","high":"17869.48","low":"17865.75","close":"17865.84","volume":"29.42732000"},{"time":1670133600,"open":"17866.46","high":"17875.99","low":"17865.83","close":"17871.91","volume":"111.41729000"},{"time":1670133660,"open":"17871.91","high":"17893.63","low":"17870.60","close":"17882.59","volume":"354.72233000"},{"time":1670133720,"open":"17882.59","high":"17885.21","low":"17881.59","close":"17883.17","volume":"59.07913000"},{"time":1670133780,"open":"17883.52","high":"17885.95","low":"17880.43","close":"17884.10","volume":"62.06491000"},{"time":1670133840,"open":"17884.64","high":"17885.02","low":"17881.50","close":"17884.05","volume":"46.08807000"},{"time":1670133900,"open":"17883.66","high":"17884.09","low":"17876.59","close":"17877.84","volume":"81.46302000"},{"time":1670133960,"open":"17877.26","high":"17878.35","low":"17871.41","close":"17872.05","volume":"160.13992000"},{"time":1670134020,"open":"17871.66","high":"17874.15","low":"17867.67","close":"17871.00","volume":"214.79531000"},{"time":1670134080,"open":"17870.72","high":"17873.10","low":"17866.70","close":"17867.60","volume":"158.23722000"},{"time":1670134140,"open":"17866.80","high":"17870.78","low":"17864.35","close":"17870.18","volume":"94.80206000"},{"time":1670134200,"open":"17869.51","high":"17877.30","low":"17868.42","close":"17876.36","volume":"125.25083000"},{"time":1670134260,"open":"17876.34","high":"17882.19","low":"17876.26","close":"17878.28","volume":"119.78838000"},{"time":1670134320,"open":"17878.28","high":"17881.50","low":"17876.26","close":"17880.65","volume":"65.37783000"},{"time":1670134380,"open":"17880.65","high":"17881.43","low":"17873.14","close":"17876.06","volume":"86.45109000"},{"time":1670134440,"open":"17875.81","high":"17880.74","low":"17875.45","close":"17879.55","volume":"64.02301000"},{"time":1670134500,"open":"17879.99","high":"17880.29","low":"17873.60","close":"17878.18","volume":"170.17499000"},{"time":1670134560,"open":"17878.18","high":"17878.29","low":"17872.87","close":"17873.77","volume":"71.01558000"},{"time":1670134620,"open":"17873.19","high":"17880.45","low":"17870.35","close":"17879.34","volume":"165.46045000"},{"time":1670134680,"open":"17879.34","high":"17887.65","low":"17878.29","close":"17885.71","volume":"148.39358000"},{"time":1670134740,"open":"17885.72","high":"17891.75","low":"17885.25","close":"17890.75","volume":"138.59376000"},{"time":1670134800,"open":"17890.75","high":"17899.35","low":"17890.09","close":"17891.85","volume":"186.78604000"},{"time":1670134860,"open":"17891.84","high":"17898.80","low":"17889.92","close":"17894.17","volume":"87.18899000"},{"time":1670134920,"open":"17893.80","high":"17894.31","low":"17886.36","close":"17887.11","volume":"64.32381000"},{"time":1670134980,"open":"17887.11","high":"17887.19","low":"17880.94","close":"17884.07","volume":"133.76352000"},{"time":1670135040,"open":"17884.55","high":"17885.99","low":"17880.60","close":"17882.22","volume":"60.81326000"},{"time":1670135100,"open":"17881.64","high":"17885.33","low":"17879.52","close":"17882.31","volume":"64.93186000"},{"time":1670135160,"open":"17882.80","high":"17883.90","low":"17880.79","close":"17883.47","volume":"47.14668000"},{"time":1670135220,"open":"17883.47","high":"17883.47","low":"17881.51","close":"17882.30","volume":"37.00184000"},{"time":1670135280,"open":"17881.67","high":"17882.58","low":"17877.69","close":"17880.72","volume":"65.09642000"},{"time":1670135340,"open":"17880.72","high":"17882.16","low":"17875.24","close":"17876.89","volume":"96.81059000"},{"time":1670135400,"open":"17876.89","high":"17880.52","low":"17876.33","close":"17879.90","volume":"56.90157000"},{"time":1670135460,"open":"17879.75","high":"17882.49","low":"17878.91","close":"17882.17","volume":"49.03953000"},{"time":1670135520,"open":"17882.17","high":"17885.12","low":"17881.19","close":"17882.47","volume":"59.48576000"},{"time":1670135580,"open":"17882.27","high":"17883.05","low":"17872.97","close":"17875.24","volume":"141.15353000"},{"time":1670135640,"open":"17875.25","high":"17877.27","low":"17869.93","close":"17869.93","volume":"103.13666000"},{"time":1670135700,"open":"17870.60","high":"17871.07","low":"17862.06","close":"17862.95","volume":"113.15336000"},{"time":1670135760,"open":"17862.26","high":"17867.42","low":"17859.07","close":"17859.25","volume":"233.45648000"},{"time":1670135820,"open":"17859.26","high":"17865.57","low":"17859.23","close":"17864.13","volume":"92.44539000"},{"time":1670135880,"open":"17864.79","high":"17864.79","low":"17857.28","close":"17861.20","volume":"134.04825000"},{"time":1670135940,"open":"17861.20","high":"17863.53","low":"17853.96","close":"17858.32","volume":"197.21432000"},{"time":1670136000,"open":"17858.73","high":"17860.21","low":"17856.66","close":"17857.21","volume":"83.37671000"},{"time":1670136060,"open":"17857.21","high":"17860.15","low":"17853.85","close":"17858.95","volume":"91.64953000"},{"time":1670136120,"open":"17858.95","high":"17859.53","low":"17854.73","close":"17855.48","volume":"93.39217000"},{"time":1670136180,"open":"17854.87","high":"17861.26","low":"17853.05","close":"17858.10","volume":"110.37661000"},{"time":1670136240,"open":"17858.59","high":"17862.58","low":"17857.84","close":"17861.58","volume":"158.91599000"},{"time":1670136300,"open":"17861.58","high":"17870.25","low":"17861.58","close":"17869.39","volume":"132.82341000"},{"time":1670136360,"open":"17869.39","high":"17876.90","low":"17868.91","close":"17874.37","volume":"202.90774000"},{"time":1670136420,"open":"17874.37","high":"17876.25","low":"17871.30","close":"17871.87","volume":"100.55150000"},{"time":1670136480,"open":"17871.84","high":"17873.05","low":"17869.95","close":"17870.80","volume":"71.58507000"},{"time":1670136540,"open":"17870.70","high":"17872.42","low":"17863.82","close":"17865.13","volume":"148.25987000"},{"time":1670136600,"open":"17865.13","high":"17866.11","low":"17860.50","close":"17861.63","volume":"72.26325000"},{"time":1670136660,"open":"17862.05","high":"17865.82","low":"17859.67","close":"17862.44","volume":"94.26338000"},{"time":1670136720,"open":"17862.11","high":"17863.85","low":"17860.96","close":"17862.44","volume":"75.04752000"},{"time":1670136780,"open":"17862.44","high":"17864.28","low":"17854.45","close":"17857.28","volume":"177.85522000"},{"time":1670136840,"open":"17857.28","high":"17858.98","low":"17851.05","close":"17855.63","volume":"173.56989000"},{"time":1670136900,"open":"17855.03","high":"17855.82","low":"17846.48","close":"17851.19","volume":"273.47954000"},{"time":1670136960,"open":"17851.65","high":"17852.10","low":"17843.96","close":"17848.71","volume":"151.06940000"},{"time":1670137020,"open":"17848.25","high":"17849.83","low":"17845.37","close":"17848.36","volume":"60.31449000"},{"time":1670137080,"open":"17848.36","high":"17850.95","low":"17842.65","close":"17846.35","volume":"172.89496000"},{"time":1670137140,"open":"17845.92","high":"17850.74","low":"17844.61","close":"17848.97","volume":"62.05355000"},{"time":1670137200,"open":"17848.97","high":"17850.75","low":"17845.98","close":"17849.97","volume":"84.72143000"},{"time":1670137260,"open":"17849.59","high":"17851.45","low":"17846.66","close":"17847.85","volume":"69.75276000"},{"time":1670137320,"open":"17847.85","high":"17850.98","low":"17844.51","close":"17850.35","volume":"64.35195000"},{"time":1670137380,"open":"17850.74","high":"17852.00","low":"17848.46","close":"17851.64","volume":"57.20717000"},{"time":1670137440,"open":"17851.17","high":"17851.76","low":"17845.96","close":"17845.97","volume":"47.45884000"},{"time":1670137500,"open":"17846.56","high":"17851.32","low":"17845.77","close":"17850.27","volume":"72.41415000"},{"time":1670137560,"open":"17850.27","high":"17850.77","low":"17845.36","close":"17846.25","volume":"37.44734000"},{"time":1670137620,"open":"17846.89","high":"17849.70","low":"17844.33","close":"17846.67","volume":"94.19772000"},{"time":1670137680,"open":"17846.67","high":"17849.54","low":"17844.04","close":"17844.59","volume":"60.97537000"},{"time":1670137740,"open":"17844.18","high":"17850.07","low":"17844.04","close":"17849.14","volume":"71.72584000"},{"time":1670137800,"open":"17849.14","high":"17853.01","low":"17845.97","close":"17848.32","volume":"201.93108000"},{"time":1670137860,"open":"17849.14","high":"17854.44","low":"17847.91","close":"17853.15","volume":"172.65761000"},{"time":1670137920,"open":"17853.41","high":"17855.06","low":"17851.53","close":"17852.97","volume":"106.43320000"},{"time":1670137980,"open":"17852.97","high":"17856.95","low":"17851.96","close":"17853.44","volume":"108.74568000"},{"time":1670138040,"open":"17853.08","high":"17856.51","low":"17852.31","close":"17854.56","volume":"47.14710000"},{"time":1670138100,"open":"17854.57","high":"17858.97","low":"17853.58","close":"17858.60","volume":"93.89374000"},{"time":1670138160,"open":"17857.83","high":"17859.79","low":"17851.45","close":"17852.82","volume":"111.29737000"},{"time":1670138220,"open":"17853.30","high":"17857.38","low":"17852.74","close":"17856.30","volume":"90.68825000"},{"time":1670138280,"open":"17856.65","high":"17859.53","low":"17856.30","close":"17858.22","volume":"59.72621000"},{"time":1670138340,"open":"17858.22","high":"17862.31","low":"17857.04","close":"17859.38","volume":"158.93307000"},{"time":1670138400,"open":"17858.98","high":"17865.67","low":"17858.57","close":"17864.29","volume":"170.39108000"},{"time":1670138460,"open":"17864.73","high":"17867.03","low":"17861.56","close":"17863.94","volume":"117.24153000"},{"time":1670138520,"open":"17863.94","high":"17866.88","low":"17859.46","close":"17860.58","volume":"225.74769000"},{"time":1670138580,"open":"17860.58","high":"17862.01","low":"17857.35","close":"17859.68","volume":"189.16082000"},{"time":1670138640,"open":"17859.68","high":"17863.25","low":"17859.27","close":"17862.76","volume":"53.28393000"},{"time":1670138700,"open":"17862.76","high":"17864.13","low":"17857.35","close":"17858.97","volume":"93.92255000"},{"time":1670138760,"open":"17858.96","high":"17859.31","low":"17855.97","close":"17857.83","volume":"98.53020000"},{"time":1670138820,"open":"17857.25","high":"17859.49","low":"17856.31","close":"17858.09","volume":"53.99048000"},{"time":1670138880,"open":"17858.10","high":"17861.58","low":"17854.17","close":"17858.54","volume":"143.58873000"},{"time":1670138940,"open":"17858.42","high":"17861.22","low":"17853.70","close":"17854.81","volume":"112.92226000"},{"time":1670139000,"open":"17854.32","high":"17854.81","low":"17851.41","close":"17852.53","volume":"73.68973000"},{"time":1670139060,"open":"17852.53","high":"17853.96","low":"17846.45","close":"17849.54","volume":"206.20719000"},{"time":1670139120,"open":"17848.97","high":"17852.40","low":"17845.21","close":"17846.14","volume":"174.44577000"},{"time":1670139180,"open":"17846.14","high":"17850.00","low":"17845.71","close":"17849.72","volume":"70.15196000"},{"time":1670139240,"open":"17849.69","high":"17850.67","low":"17844.28","close":"17849.33","volume":"187.04978000"},{"time":1670139300,"open":"17847.68","high":"17849.33","low":"17843.15","close":"17843.72","volume":"92.72236000"},{"time":1670139360,"open":"17844.27","high":"17845.45","low":"17838.45","close":"17842.88","volume":"160.85844000"},{"time":1670139420,"open":"17842.44","high":"17844.87","low":"17838.45","close":"17843.73","volume":"97.31406000"},{"time":1670139480,"open":"17844.16","high":"17844.52","low":"17841.25","close":"17842.41","volume":"47.47839000"},{"time":1670139540,"open":"17842.41","high":"17845.77","low":"17842.41","close":"17844.67","volume":"72.13798000"},{"time":1670139600,"open":"17844.00","high":"17844.75","low":"17841.51","close":"17843.01","volume":"72.98975000"},{"time":1670139660,"open":"17843.01","high":"17848.34","low":"17842.71","close":"17846.99","volume":"107.35290000"},{"time":1670139720,"open":"17846.99","high":"17850.42","low":"17846.39","close":"17848.46","volume":"86.41447000"},{"time":1670139780,"open":"17848.01","high":"17850.66","low":"17846.86","close":"17849.37","volume":"36.95299000"},{"time":1670139840,"open":"17849.85","high":"17852.09","low":"17847.91","close":"17849.28","volume":"103.09828000"},{"time":1670139900,"open":"17848.85","high":"17850.66","low":"17844.75","close":"17844.98","volume":"133.24997000"},{"time":1670139960,"open":"17845.46","high":"17849.48","low":"17841.18","close":"17848.49","volume":"173.40010000"},{"time":1670140020,"open":"17848.49","high":"17852.55","low":"17847.92","close":"17850.93","volume":"97.93569000"},{"time":1670140080,"open":"17850.57","high":"17852.52","low":"17850.08","close":"17851.71","volume":"40.80242000"},{"time":1670140140,"open":"17852.05","high":"17855.03","low":"17850.99","close":"17851.96","volume":"73.30447000"},{"time":1670140200,"open":"17852.47","high":"17853.14","low":"17849.09","close":"17851.41","volume":"64.40213000"},{"time":1670140260,"open":"17851.41","high":"17851.79","low":"17848.96","close":"17850.67","volume":"58.37514000"},{"time":1670140320,"open":"17850.67","high":"17854.12","low":"17846.86","close":"17852.70","volume":"137.87227000"},{"time":1670140380,"open":"17852.70","high":"17852.72","low":"17847.32","close":"17851.10","volume":"123.06602000"},{"time":1670140440,"open":"17851.92","high":"17853.36","low":"17850.39","close":"17852.42","volume":"51.96083000"},{"time":1670140500,"open":"17852.42","high":"17852.91","low":"17849.96","close":"17849.96","volume":"47.34621000"},{"time":1670140560,"open":"17850.21","high":"17851.09","low":"17845.78","close":"17847.31","volume":"73.45438000"},{"time":1670140620,"open":"17847.31","high":"17850.35","low":"17844.23","close":"17844.42","volume":"57.16214000"},{"time":1670140680,"open":"17844.42","high":"17846.50","low":"17842.94","close":"17844.63","volume":"64.62433000"},{"time":1670140740,"open":"17844.32","high":"17846.91","low":"17842.46","close":"17846.21","volume":"59.06347000"},{"time":1670140800,"open":"17846.21","high":"17851.03","low":"17845.32","close":"17849.22","volume":"90.67381000"},{"time":1670140860,"open":"17849.22","high":"17850.67","low":"17844.90","close":"17845.78","volume":"79.29425000"},{"time":1670140920,"open":"17846.29","high":"17849.14","low":"17844.83","close":"17847.81","volume":"111.29058000"},{"time":1670140980,"open":"17847.81","high":"17847.83","low":"17843.18","close":"17843.69","volume":"117.76759000"},{"time":1670141040,"open":"17843.69","high":"17845.16","low":"17842.22","close":"17844.38","volume":"51.71521000"},{"time":1670141100,"open":"17844.38","high":"17844.49","low":"17842.07","close":"17843.44","volume":"50.97138000"},{"time":1670141160,"open":"17843.23","high":"17844.74","low":"17841.97","close":"17843.33","volume":"48.71630000"},{"time":1670141220,"open":"17843.33","high":"17844.81","low":"17842.40","close":"17843.02","volume":"45.58469000"},{"time":1670141280,"open":"17843.57","high":"17846.85","low":"17842.18","close":"17846.77","volume":"87.05139000"},{"time":1670141340,"open":"17846.77","high":"17846.77","low":"17844.75","close":"17845.28","volume":"49.94842000"},{"time":1670141400,"open":"17845.28","high":"17846.85","low":"17845.25","close":"17846.44","volume":"49.59838000"},{"time":1670141460,"open":"17846.12","high":"17846.44","low":"17841.22","close":"17841.22","volume":"87.30455000"},{"time":1670141520,"open":"17841.59","high":"17842.28","low":"17839.63","close":"17840.01","volume":"74.59486000"},{"time":1670141580,"open":"17840.37","high":"17843.34","low":"17838.58","close":"17840.31","volume":"80.99854000"},{"time":1670141640,"open":"17840.73","high":"17842.03","low":"17835.56","close":"17841.85","volume":"272.76459000"},{"time":1670141700,"open":"17841.85","high":"17842.09","low":"17831.88","close":"17833.48","volume":"163.16915000"},{"time":1670141760,"open":"17834.00","high":"17836.77","low":"17826.00","close":"17829.53","volume":"249.58156000"},{"time":1670141820,"open":"17829.53","high":"17834.78","low":"17824.85","close":"17831.31","volume":"238.28774000"},{"time":1670141880,"open":"17831.04","high":"17850.00","low":"17830.05","close":"17846.26","volume":"460.39521000"},{"time":1670141940,"open":"17846.26","high":"17879.86","low":"17845.39","close":"17876.59","volume":"366.42327000"},{"time":1670142000,"open":"17875.33","high":"17902.50","low":"17873.01","close":"17884.52","volume":"375.90579000"}]