[{"time":1656838800,"open":"1057.74000000","high":"1058.16000000","low":"1057.18000000","close":"1057.66000000","volume":"462.95580000"},{"time":1656838860,"open":"1057.66000000","high":"1057.67000000","low":"1056.49000000","close":"1057.14000000","volume":"364.64270000"},{"time":1656838920,"open":"1057.14000000","high":"1057.15000000","low":"1055.59000000","close":"1056.91000000","volume":"483.47760000"},{"time":1656838980,"open":"1056.92000000","high":"1057.10000000","low":"1056.48000000","close":"1057.00000000","volume":"217.84530000"},{"time":1656839040,"open":"1056.99000000","high":"1057.56000000","low":"1056.65000000","close":"1056.85000000","volume":"439.05290000"},{"time":1656839100,"open":"1056.84000000","high":"1057.06000000","low":"1056.60000000","close":"1056.84000000","volume":"178.86750000"},{"time":1656839160,"open":"1056.84000000","high":"1056.84000000","low":"1055.69000000","close":"1055.78000000","volume":"411.20490000"},{"time":1656839220,"open":"1055.78000000","high":"1056.03000000","low":"1054.51000000","close":"1055.05000000","volume":"525.78450000"},{"time":1656839280,"open":"1055.06000000","high":"1055.06000000","low":"1053.68000000","close":"1054.34000000","volume":"1058.69250000"},{"time":1656839340,"open":"1054.34000000","high":"1055.64000000","low":"1054.33000000","close":"1055.35000000","volume":"409.31080000"},{"time":1656839400,"open":"1055.35000000","high":"1055.35000000","low":"1054.06000000","close":"1054.28000000","volume":"211.93530000"},{"time":1656839460,"open":"1054.28000000","high":"1054.97000000","low":"1053.24000000","close":"1054.62000000","volume":"365.89780000"},{"time":1656839520,"open":"1054.63000000","high":"1055.26000000","low":"1053.24000000","close":"1053.77000000","volume":"724.17240000"},{"time":1656839580,"open":"1053.77000000","high":"1055.47000000","low":"1053.77000000","close":"1055.30000000","volume":"1266.70740000"},{"time":1656839640,"open":"1055.29000000","high":"1055.61000000","low":"1055.04000000","close":"1055.40000000","volume":"184.55830000"},{"time":1656839700,"open":"1055.39000000","high":"1056.24000000","low":"1054.97000000","close":"1056.19000000","volume":"804.51040000"},{"time":1656839760,"open":"1056.20000000","high":"1059.40000000","low":"1056.19000000","close":"1057.42000000","volume":"1297.45350000"},{"time":1656839820,"open":"1057.43000000","high":"1058.23000000","low":"1057.42000000","close":"1057.90000000","volume":"897.20270000"},{"time":1656839880,"open":"1057.91000000","high":"1058.51000000","low":"1057.03000000","close":"1057.46000000","volume":"737.27060000"},{"time":1656839940,"open":"1057.47000000","high":"1057.85000000","low":"1056.39000000","close":"1056.42000000","volume":"432.95630000"},{"time":1656840000,"open":"1056.41000000","high":"1057.63000000","low":"1056.41000000","close":"1057.25000000","volume":"480.25530000"},{"time":1656840060,"open":"1057.26000000","high":"1058.65000000","low":"1057.25000000","close":"1057.95000000","volume":"386.37490000"},{"time":1656840120,"open":"1057.95000000","high":"1058.19000000","low":"1057.42000000","close":"1057.68000000","volume":"132.92100000"},{"time":1656840180,"open":"1057.68000000","high":"1057.94000000","low":"1057.49000000","close":"1057.93000000","volume":"85.54090000"},{"time":1656840240,"open":"1057.93000000","high":"1057.94000000","low":"1057.30000000","close":"1057.65000000","volume":"167.34590000"},{"time":1656840300,"open":"1057.64000000","high":"1058.55000000","low":"1057.39000000","close":"1058.42000000","volume":"536.33570000"},{"time":1656840360,"open":"1058.42000000","high":"1058.47000000","low":"1057.98000000","close":"1058.04000000","volume":"229.12580000"},{"time":1656840420,"open":"1058.04000000","high":"1058.55000000","low":"1057.98000000","close":"1058.55000000","volume":"235.21590000"},{"time":1656840480,"open":"1058.54000000","high":"1058.55000000","low":"1057.67000000","close":"1058.36000000","volume":"320.84650000"},{"time":1656840540,"open":"1058.37000000","high":"1058.37000000","low":"1057.91000000","close":"1058.25000000","volume":"113.38460000"},{"time":1656840600,"open":"1058.26000000","high":"1059.06000000","low":"1057.75000000","close":"1057.81000000","volume":"316.81720000"},{"time":1656840660,"open":"1057.81000000","high":"1058.17000000","low":"1053.29000000","close":"1054.71000000","volume":"2213.52660000"},{"time":1656840720,"open":"1054.71000000","high":"1056.88000000","low":"1054.05000000","close":"1056.44000000","volume":"618.63290000"},{"time":1656840780,"open":"1056.45000000","high":"1056.82000000","low":"1056.26000000","close":"1056.82000000","volume":"205.69900000"},{"time":1656840840,"open":"1056.81000000","high":"1057.54000000","low":"1056.48000000","close":"1057.09000000","volume":"289.04250000"},{"time":1656840900,"open":"1057.09000000","high":"1057.10000000","low":"1055.68000000","close":"1056.09000000","volume":"262.60520000"},{"time":1656840960,"open":"1056.09000000","high":"1056.82000000","low":"1055.86000000","close":"1056.67000000","volume":"368.50560000"},{"time":1656841020,"open":"1056.67000000","high":"1057.78000000","low":"1056.66000000","close":"1056.81000000","volume":"342.12860000"},{"time":1656841080,"open":"1056.81000000","high":"1057.48000000","low":"1056.81000000","close":"1056.99000000","volume":"129.28680000"},{"time":1656841140,"open":"1056.99000000","high":"1057.47000000","low":"1056.99000000","close":"1057.26000000","volume":"192.42980000"},{"time":1656841200,"open":"1057.26000000","high":"1057.48000000","low":"1057.12000000","close":"1057.13000000","volume":"91.72790000"},{"time":1656841260,"open":"1057.13000000","high":"1057.39000000","low":"1056.11000000","close":"1056.22000000","volume":"178.20160000"},{"time":1656841320,"open":"1056.22000000","high":"1056.92000000","low":"1056.22000000","close":"1056.73000000","volume":"77.18560000"},{"time":1656841380,"open":"1056.73000000","high":"1057.47000000","low":"1056.73000000","close":"1056.85000000","volume":"143.67340000"},{"time":1656841440,"open":"1056.85000000","high":"1057.31000000","low":"1056.79000000","close":"1057.28000000","volume":"148.62880000"},{"time":1656841500,"open":"1057.28000000","high":"1057.42000000","low":"1056.84000000","close":"1056.89000000","volume":"126.36060000"},{"time":1656841560,"open":"1056.89000000","high":"1056.90000000","low":"1056.78000000","close":"1056.79000000","volume":"68.98800000"},{"time":1656841620,"open":"1056.78000000","high":"1057.93000000","low":"1056.41000000","close":"1057.68000000","volume":"345.36850000"},{"time":1656841680,"open":"1057.68000000","high":"1057.68000000","low":"1057.03000000","close":"1057.35000000","volume":"218.40860000"},{"time":1656841740,"open":"1057.34000000","high":"1059.15000000","low":"1057.34000000","close":"1059.00000000","volume":"837.59590000"},{"time":1656841800,"open":"1058.99000000","high":"1059.09000000","low":"1058.55000000","close":"1058.61000000","volume":"236.56660000"},{"time":1656841860,"open":"1058.62000000","high":"1058.62000000","low":"1058.37000000","close":"1058.41000000","volume":"48.21490000"},{"time":1656841920,"open":"1058.41000000","high":"1058.62000000","low":"1058.41000000","close":"1058.51000000","volume":"68.46740000"},{"time":1656841980,"open":"1058.50000000","high":"1058.64000000","low":"1058.50000000","close":"1058.63000000","volume":"17.57870000"},{"time":1656842040,"open":"1058.63000000","high":"1061.35000000","low":"1058.51000000","close":"1060.63000000","volume":"961.51370000"},{"time":1656842100,"open":"1060.62000000","high":"1060.63000000","low":"1058.51000000","close":"1059.03000000","volume":"533.83950000"},{"time":1656842160,"open":"1059.03000000","high":"1059.28000000","low":"1058.00000000","close":"1058.69000000","volume":"675.47220000"},{"time":1656842220,"open":"1058.69000000","high":"1059.19000000","low":"1058.31000000","close":"1058.78000000","volume":"245.55470000"},{"time":1656842280,"open":"1058.78000000","high":"1059.50000000","low":"1058.29000000","close":"1059.50000000","volume":"412.54380000"},{"time":1656842340,"open":"1059.49000000","high":"1059.50000000","low":"1058.80000000","close":"1059.15000000","volume":"259.25790000"},{"time":1656842400,"open":"1059.15000000","high":"1059.40000000","low":"1058.40000000","close":"1059.40000000","volume":"401.89270000"},{"time":1656842460,"open":"1059.39000000","high":"1059.92000000","low":"1059.32000000","close":"1059.92000000","volume":"549.11480000"},{"time":1656842520,"open":"1059.92000000","high":"1060.00000000","low":"1059.48000000","close":"1059.90000000","volume":"215.90330000"},{"time":1656842580,"open":"1059.89000000","high":"1060.48000000","low":"1059.89000000","close":"1060.48000000","volume":"209.11190000"},{"time":1656842640,"open":"1060.48000000","high":"1061.89000000","low":"1060.47000000","close":"1060.86000000","volume":"798.33270000"},{"time":1656842700,"open":"1060.86000000","high":"1060.87000000","low":"1059.63000000","close":"1060.11000000","volume":"226.57460000"},{"time":1656842760,"open":"1060.11000000","high":"1061.22000000","low":"1060.10000000","close":"1061.02000000","volume":"575.81240000"},{"time":1656842820,"open":"1061.02000000","high":"1061.36000000","low":"1061.01000000","close":"1061.33000000","volume":"111.98690000"},{"time":1656842880,"open":"1061.34000000","high":"1061.74000000","low":"1061.08000000","close":"1061.28000000","volume":"99.05090000"},{"time":1656842940,"open":"1061.27000000","high":"1061.28000000","low":"1060.92000000","close":"1061.00000000","volume":"110.24610000"},{"time":1656843000,"open":"1061.00000000","high":"1061.42000000","low":"1060.92000000","close":"1060.93000000","volume":"184.04290000"},{"time":1656843060,"open":"1060.94000000","high":"1060.94000000","low":"1060.32000000","close":"1060.79000000","volume":"72.75560000"},{"time":1656843120,"open":"1060.79000000","high":"1060.92000000","low":"1060.56000000","close":"1060.86000000","volume":"100.65700000"},{"time":1656843180,"open":"1060.86000000","high":"1061.07000000","low":"1060.85000000","close":"1060.93000000","volume":"68.10170000"},{"time":1656843240,"open":"1060.93000000","high":"1061.61000000","low":"1060.92000000","close":"1061.01000000","volume":"177.42790000"},{"time":1656843300,"open":"1061.01000000","high":"1061.09000000","low":"1060.98000000","close":"1061.07000000","volume":"89.75410000"},{"time":1656843360,"open":"1061.06000000","high":"1061.52000000","low":"1060.69000000","close":"1061.40000000","volume":"194.94510000"},{"time":1656843420,"open":"1061.40000000","high":"1062.00000000","low":"1061.39000000","close":"1061.97000000","volume":"159.49400000"},{"time":1656843480,"open":"1061.98000000","high":"1063.61000000","low":"1061.61000000","close":"1062.87000000","volume":"1054.71690000"},{"time":1656843540,"open":"1062.86000000","high":"1062.87000000","low":"1061.34000000","close":"1062.06000000","volume":"437.29320000"},{"time":1656843600,"open":"1062.05000000","high":"1062.22000000","low":"1061.65000000","close":"1061.92000000","volume":"148.29740000"},{"time":1656843660,"open":"1061.93000000","high":"1062.07000000","low":"1061.71000000","close":"1061.87000000","volume":"104.61120000"},{"time":1656843720,"open":"1061.88000000","high":"1062.06000000","low":"1061.87000000","close":"1062.05000000","volume":"78.07230000"},{"time":1656843780,"open":"1062.05000000","high":"1062.44000000","low":"1062.05000000","close":"1062.39000000","volume":"71.76200000"},{"time":1656843840,"open":"1062.39000000","high":"1062.40000000","low":"1062.06000000","close":"1062.26000000","volume":"113.80510000"},{"time":1656843900,"open":"1062.27000000","high":"1062.42000000","low":"1061.99000000","close":"1062.28000000","volume":"185.09010000"},{"time":1656843960,"open":"1062.28000000","high":"1062.29000000","low":"1061.75000000","close":"1062.06000000","volume":"152.69010000"},{"time":1656844020,"open":"1062.06000000","high":"1062.17000000","low":"1061.59000000","close":"1061.79000000","volume":"109.47850000"},{"time":1656844080,"open":"1061.79000000","high":"1061.82000000","low":"1061.34000000","close":"1061.82000000","volume":"95.64930000"},{"time":1656844140,"open":"1061.81000000","high":"1062.16000000","low":"1061.81000000","close":"1062.08000000","volume":"75.35580000"},{"time":1656844200,"open":"1062.08000000","high":"1062.17000000","low":"1061.53000000","close":"1062.16000000","volume":"116.37510000"},{"time":1656844260,"open":"1062.17000000","high":"1062.18000000","low":"1062.11000000","close":"1062.12000000","volume":"22.89780000"},{"time":1656844320,"open":"1062.11000000","high":"1062.28000000","low":"1062.11000000","close":"1062.21000000","volume":"48.17480000"},{"time":1656844380,"open":"1062.20000000","high":"1063.85000000","low":"1062.09000000","close":"1062.40000000","volume":"856.28840000"},{"time":1656844440,"open":"1062.40000000","high":"1062.98000000","low":"1062.39000000","close":"1062.66000000","volume":"106.07070000"},{"time":1656844500,"open":"1062.66000000","high":"1062.78000000","low":"1062.46000000","close":"1062.52000000","volume":"165.48170000"},{"time":1656844560,"open":"1062.51000000","high":"1063.06000000","low":"1062.51000000","close":"1062.76000000","volume":"122.69300000"},{"time":1656844620,"open":"1062.76000000","high":"1062.98000000","low":"1061.79000000","close":"1062.24000000","volume":"416.00210000"},{"time":1656844680,"open":"1062.24000000","high":"1062.43000000","low":"1062.10000000","close":"1062.10000000","volume":"85.50380000"},{"time":1656844740,"open":"1062.11000000","high":"1062.38000000","low":"1062.10000000","close":"1062.36000000","volume":"165.05740000"},{"time":1656844800,"open":"1062.36000000","high":"1062.37000000","low":"1062.00000000","close":"1062.01000000","volume":"42.28890000"},{"time":1656844860,"open":"1062.00000000","high":"1062.01000000","low":"1061.07000000","close":"1061.29000000","volume":"283.11860000"},{"time":1656844920,"open":"1061.29000000","high":"1061.29000000","low":"1060.32000000","close":"1060.32000000","volume":"177.64410000"},{"time":1656844980,"open":"1060.33000000","high":"1060.98000000","low":"1060.32000000","close":"1060.77000000","volume":"242.89760000"},{"time":1656845040,"open":"1060.77000000","high":"1061.55000000","low":"1060.77000000","close":"1061.54000000","volume":"111.61290000"},{"time":1656845100,"open":"1061.54000000","high":"1061.93000000","low":"1061.30000000","close":"1061.55000000","volume":"135.05230000"},{"time":1656845160,"open":"1061.56000000","high":"1061.71000000","low":"1061.52000000","close":"1061.53000000","volume":"79.34930000"},{"time":1656845220,"open":"1061.53000000","high":"1061.59000000","low":"1060.60000000","close":"1060.64000000","volume":"107.22150000"},{"time":1656845280,"open":"1060.64000000","high":"1060.79000000","low":"1060.63000000","close":"1060.66000000","volume":"37.30140000"},{"time":1656845340,"open":"1060.67000000","high":"1060.97000000","low":"1060.66000000","close":"1060.83000000","volume":"73.94780000"},{"time":1656845400,"open":"1060.84000000","high":"1060.84000000","low":"1060.29000000","close":"1060.46000000","volume":"120.30410000"},{"time":1656845460,"open":"1060.46000000","high":"1060.49000000","low":"1060.45000000","close":"1060.49000000","volume":"24.55780000"},{"time":1656845520,"open":"1060.48000000","high":"1060.80000000","low":"1060.45000000","close":"1060.79000000","volume":"121.52910000"},{"time":1656845580,"open":"1060.80000000","high":"1061.37000000","low":"1060.69000000","close":"1060.81000000","volume":"219.44840000"},{"time":1656845640,"open":"1060.80000000","high":"1061.38000000","low":"1060.80000000","close":"1061.37000000","volume":"115.61560000"},{"time":1656845700,"open":"1061.37000000","high":"1061.38000000","low":"1061.14000000","close":"1061.14000000","volume":"82.14280000"},{"time":1656845760,"open":"1061.15000000","high":"1062.66000000","low":"1061.14000000","close":"1062.39000000","volume":"525.06930000"},{"time":1656845820,"open":"1062.39000000","high":"1062.55000000","low":"1062.06000000","close":"1062.07000000","volume":"121.88190000"},{"time":1656845880,"open":"1062.07000000","high":"1062.41000000","low":"1062.06000000","close":"1062.20000000","volume":"143.74300000"},{"time":1656845940,"open":"1062.20000000","high":"1062.23000000","low":"1061.26000000","close":"1061.33000000","volume":"210.72150000"},{"time":1656846000,"open":"1061.33000000","high":"1061.58000000","low":"1060.28000000","close":"1061.57000000","volume":"350.05890000"},{"time":1656846060,"open":"1061.58000000","high":"1062.09000000","low":"1061.57000000","close":"1061.82000000","volume":"78.47880000"},{"time":1656846120,"open":"1061.82000000","high":"1062.03000000","low":"1061.76000000","close":"1061.77000000","volume":"44.90500000"},{"time":1656846180,"open":"1061.77000000","high":"1062.15000000","low":"1061.31000000","close":"1061.97000000","volume":"193.74290000"},{"time":1656846240,"open":"1061.97000000","high":"1062.33000000","low":"1061.97000000","close":"1062.24000000","volume":"162.15530000"},{"time":1656846300,"open":"1062.23000000","high":"1062.59000000","low":"1062.23000000","close":"1062.48000000","volume":"91.81350000"},{"time":1656846360,"open":"1062.49000000","high":"1063.29000000","low":"1062.48000000","close":"1062.72000000","volume":"322.68100000"},{"time":1656846420,"open":"1062.73000000","high":"1063.08000000","low":"1062.72000000","close":"1063.07000000","volume":"42.60460000"},{"time":1656846480,"open":"1063.08000000","high":"1063.08000000","low":"1062.35000000","close":"1062.38000000","volume":"72.69050000"},{"time":1656846540,"open":"1062.37000000","high":"1064.28000000","low":"1061.76000000","close":"1063.28000000","volume":"466.24240000"},{"time":1656846600,"open":"1063.27000000","high":"1063.28000000","low":"1062.78000000","close":"1062.86000000","volume":"244.59980000"},{"time":1656846660,"open":"1062.86000000","high":"1063.24000000","low":"1062.82000000","close":"1062.87000000","volume":"129.49040000"},{"time":1656846720,"open":"1062.86000000","high":"1063.00000000","low":"1062.19000000","close":"1062.47000000","volume":"117.85410000"},{"time":1656846780,"open":"1062.46000000","high":"1062.70000000","low":"1062.35000000","close":"1062.38000000","volume":"95.77160000"},{"time":1656846840,"open":"1062.38000000","high":"1063.54000000","low":"1062.07000000","close":"1063.41000000","volume":"310.58450000"},{"time":1656846900,"open":"1063.40000000","high":"1065.34000000","low":"1063.19000000","close":"1064.54000000","volume":"610.12950000"},{"time":1656846960,"open":"1064.54000000","high":"1065.30000000","low":"1064.40000000","close":"1064.41000000","volume":"481.87550000"},{"time":1656847020,"open":"1064.40000000","high":"1064.57000000","low":"1063.98000000","close":"1063.98000000","volume":"89.01510000"},{"time":1656847080,"open":"1063.99000000","high":"1065.22000000","low":"1063.91000000","close":"1064.89000000","volume":"487.33260000"},{"time":1656847140,"open":"1064.89000000","high":"1065.19000000","low":"1064.88000000","close":"1065.19000000","volume":"136.02410000"},{"time":1656847200,"open":"1065.18000000","high":"1065.19000000","low":"1063.75000000","close":"1064.06000000","volume":"716.27870000"},{"time":1656847260,"open":"1064.05000000","high":"1064.06000000","low":"1063.50000000","close":"1063.91000000","volume":"219.33960000"},{"time":1656847320,"open":"1063.91000000","high":"1063.92000000","low":"1063.41000000","close":"1063.41000000","volume":"214.08950000"},{"time":1656847380,"open":"1063.42000000","high":"1063.90000000","low":"1063.39000000","close":"1063.40000000","volume":"109.82930000"},{"time":1656847440,"open":"1063.40000000","high":"1063.40000000","low":"1062.56000000","close":"1063.05000000","volume":"569.57980000"},{"time":1656847500,"open":"1063.05000000","high":"1063.07000000","low":"1062.59000000","close":"1062.60000000","volume":"43.40530000"},{"time":1656847560,"open":"1062.59000000","high":"1062.89000000","low":"1062.52000000","close":"1062.88000000","volume":"109.78240000"},{"time":1656847620,"open":"1062.88000000","high":"1062.98000000","low":"1062.83000000","close":"1062.98000000","volume":"73.58670000"},{"time":1656847680,"open":"1062.97000000","high":"1062.99000000","low":"1062.97000000","close":"1062.99000000","volume":"9.19340000"},{"time":1656847740,"open":"1062.99000000","high":"1063.72000000","low":"1062.20000000","close":"1063.42000000","volume":"524.84880000"},{"time":1656847800,"open":"1063.43000000","high":"1063.43000000","low":"1062.48000000","close":"1062.83000000","volume":"197.49300000"},{"time":1656847860,"open":"1062.82000000","high":"1062.83000000","low":"1062.23000000","close":"1062.38000000","volume":"62.92780000"},{"time":1656847920,"open":"1062.38000000","high":"1062.39000000","low":"1061.68000000","close":"1061.89000000","volume":"157.63560000"},{"time":1656847980,"open":"1061.88000000","high":"1062.05000000","low":"1061.88000000","close":"1061.92000000","volume":"62.13690000"},{"time":1656848040,"open":"1061.92000000","high":"1061.93000000","low":"1061.33000000","close":"1061.34000000","volume":"242.73970000"},{"time":1656848100,"open":"1061.34000000","high":"1061.95000000","low":"1061.33000000","close":"1061.63000000","volume":"210.53780000"},{"time":1656848160,"open":"1061.63000000","high":"1061.64000000","low":"1061.60000000","close":"1061.63000000","volume":"77.30430000"},{"time":1656848220,"open":"1061.63000000","high":"1061.86000000","low":"1061.62000000","close":"1061.75000000","volume":"130.61940000"},{"time":1656848280,"open":"1061.76000000","high":"1061.76000000","low":"1061.13000000","close":"1061.43000000","volume":"194.55020000"},{"time":1656848340,"open":"1061.43000000","high":"1061.66000000","low":"1061.21000000","close":"1061.40000000","volume":"75.66290000"},{"time":1656848400,"open":"1061.40000000","high":"1061.41000000","low":"1060.72000000","close":"1060.88000000","volume":"189.45260000"},{"time":1656848460,"open":"1060.89000000","high":"1061.23000000","low":"1060.88000000","close":"1061.15000000","volume":"168.31230000"},{"time":1656848520,"open":"1061.15000000","high":"1061.23000000","low":"1060.87000000","close":"1061.02000000","volume":"71.49860000"},{"time":1656848580,"open":"1061.03000000","high":"1061.39000000","low":"1060.69000000","close":"1061.26000000","volume":"142.42970000"},{"time":1656848640,"open":"1061.26000000","high":"1061.70000000","low":"1061.25000000","close":"1061.48000000","volume":"74.82760000"},{"time":1656848700,"open":"1061.47000000","high":"1061.48000000","low":"1060.67000000","close":"1061.42000000","volume":"85.42010000"},{"time":1656848760,"open":"1061.42000000","high":"1061.58000000","low":"1061.40000000","close":"1061.40000000","volume":"114.53650000"},{"time":1656848820,"open":"1061.40000000","high":"1061.54000000","low":"1061.36000000","close":"1061.36000000","volume":"23.68130000"},{"time":1656848880,"open":"1061.37000000","high":"1061.37000000","low":"1060.52000000","close":"1060.85000000","volume":"254.44880000"},{"time":1656848940,"open":"1060.85000000","high":"1061.18000000","low":"1060.83000000","close":"1060.83000000","volume":"71.60080000"},{"time":1656849000,"open":"1060.83000000","high":"1061.32000000","low":"1060.83000000","close":"1061.26000000","volume":"30.57020000"},{"time":1656849060,"open":"1061.25000000","high":"1061.51000000","low":"1061.25000000","close":"1061.50000000","volume":"37.14120000"},{"time":1656849120,"open":"1061.51000000","high":"1061.51000000","low":"1061.49000000","close":"1061.50000000","volume":"20.18310000"},{"time":1656849180,"open":"1061.51000000","high":"1062.23000000","low":"1061.16000000","close":"1061.17000000","volume":"274.71440000"},{"time":1656849240,"open":"1061.16000000","high":"1061.52000000","low":"1061.16000000","close":"1061.36000000","volume":"123.44130000"},{"time":1656849300,"open":"1061.37000000","high":"1061.63000000","low":"1061.36000000","close":"1061.49000000","volume":"41.23560000"},{"time":1656849360,"open":"1061.48000000","high":"1061.69000000","low":"1061.15000000","close":"1061.28000000","volume":"148.66950000"},{"time":1656849420,"open":"1061.27000000","high":"1061.28000000","low":"1060.59000000","close":"1060.82000000","volume":"152.45410000"},{"time":1656849480,"open":"1060.83000000","high":"1061.16000000","low":"1060.82000000","close":"1061.05000000","volume":"57.18850000"},{"time":1656849540,"open":"1061.05000000","high":"1061.30000000","low":"1061.05000000","close":"1061.08000000","volume":"53.78450000"},{"time":1656849600,"open":"1061.08000000","high":"1061.82000000","low":"1060.66000000","close":"1061.82000000","volume":"155.59100000"},{"time":1656849660,"open":"1061.81000000","high":"1062.16000000","low":"1061.74000000","close":"1062.11000000","volume":"80.16510000"},{"time":1656849720,"open":"1062.10000000","high":"1062.11000000","low":"1061.69000000","close":"1061.95000000","volume":"225.17700000"},{"time":1656849780,"open":"1061.94000000","high":"1062.33000000","low":"1061.11000000","close":"1061.39000000","volume":"262.16260000"},{"time":1656849840,"open":"1061.39000000","high":"1061.60000000","low":"1061.39000000","close":"1061.59000000","volume":"77.81110000"},{"time":1656849900,"open":"1061.59000000","high":"1062.00000000","low":"1061.59000000","close":"1062.00000000","volume":"89.44610000"},{"time":1656849960,"open":"1061.99000000","high":"1062.20000000","low":"1061.91000000","close":"1062.20000000","volume":"80.94730000"},{"time":1656850020,"open":"1062.20000000","high":"1062.81000000","low":"1062.19000000","close":"1062.26000000","volume":"177.94690000"},{"time":1656850080,"open":"1062.27000000","high":"1062.44000000","low":"1062.09000000","close":"1062.44000000","volume":"109.39420000"},{"time":1656850140,"open":"1062.44000000","high":"1062.65000000","low":"1062.43000000","close":"1062.65000000","volume":"69.02650000"},{"time":1656850200,"open":"1062.65000000","high":"1063.00000000","low":"1062.40000000","close":"1062.41000000","volume":"174.00540000"},{"time":1656850260,"open":"1062.40000000","high":"1062.74000000","low":"1062.15000000","close":"1062.16000000","volume":"53.10660000"},{"time":1656850320,"open":"1062.16000000","high":"1062.57000000","low":"1062.15000000","close":"1062.51000000","volume":"111.09160000"},{"time":1656850380,"open":"1062.50000000","high":"1062.51000000","low":"1061.62000000","close":"1061.63000000","volume":"107.41500000"},{"time":1656850440,"open":"1061.63000000","high":"1062.05000000","low":"1061.62000000","close":"1062.05000000","volume":"103.35510000"},{"time":1656850500,"open":"1062.04000000","high":"1062.52000000","low":"1062.04000000","close":"1062.52000000","volume":"79.91970000"},{"time":1656850560,"open":"1062.51000000","high":"1062.52000000","low":"1062.26000000","close":"1062.28000000","volume":"36.82870000"},{"time":1656850620,"open":"1062.29000000","high":"1062.34000000","low":"1061.38000000","close":"1061.39000000","volume":"76.06290000"},{"time":1656850680,"open":"1061.38000000","high":"1061.39000000","low":"1061.25000000","close":"1061.26000000","volume":"34.94380000"},{"time":1656850740,"open":"1061.26000000","high":"1061.26000000","low":"1061.13000000","close":"1061.13000000","volume":"9.22040000"},{"time":1656850800,"open":"1061.14000000","high":"1061.43000000","low":"1061.13000000","close":"1061.31000000","volume":"153.67340000"},{"time":1656850860,"open":"1061.30000000","high":"1061.98000000","low":"1061.30000000","close":"1061.73000000","volume":"180.42450000"},{"time":1656850920,"open":"1061.73000000","high":"1061.73000000","low":"1061.38000000","close":"1061.56000000","volume":"130.76490000"},{"time":1656850980,"open":"1061.57000000","high":"1061.73000000","low":"1061.50000000","close":"1061.72000000","volume":"39.40640000"},{"time":1656851040,"open":"1061.72000000","high":"1061.73000000","low":"1061.37000000","close":"1061.37000000","volume":"30.05280000"},{"time":1656851100,"open":"1061.38000000","high":"1061.42000000","low":"1061.31000000","close":"1061.32000000","volume":"31.59100000"},{"time":1656851160,"open":"1061.31000000","high":"1061.37000000","low":"1061.22000000","close":"1061.36000000","volume":"97.34670000"},{"time":1656851220,"open":"1061.36000000","high":"1062.13000000","low":"1061.00000000","close":"1062.12000000","volume":"260.91910000"},{"time":1656851280,"open":"1062.12000000","high":"1063.25000000","low":"1062.12000000","close":"1062.59000000","volume":"275.45140000"},{"time":1656851340,"open":"1062.58000000","high":"1063.10000000","low":"1062.58000000","close":"1063.02000000","volume":"113.86500000"},{"time":1656851400,"open":"1063.02000000","high":"1063.20000000","low":"1062.53000000","close":"1062.53000000","volume":"150.69640000"},{"time":1656851460,"open":"1062.54000000","high":"1063.12000000","low":"1062.53000000","close":"1062.72000000","volume":"143.92520000"},{"time":1656851520,"open":"1062.71000000","high":"1062.72000000","low":"1062.21000000","close":"1062.22000000","volume":"94.14470000"},{"time":1656851580,"open":"1062.22000000","high":"1062.22000000","low":"1061.60000000","close":"1061.81000000","volume":"75.30110000"},{"time":1656851640,"open":"1061.80000000","high":"1062.01000000","low":"1061.74000000","close":"1061.74000000","volume":"80.41590000"},{"time":1656851700,"open":"1061.74000000","high":"1062.07000000","low":"1061.74000000","close":"1062.03000000","volume":"86.11510000"},{"time":1656851760,"open":"1062.03000000","high":"1062.24000000","low":"1062.02000000","close":"1062.23000000","volume":"27.06640000"},{"time":1656851820,"open":"1062.24000000","high":"1062.24000000","low":"1061.04000000","close":"1061.56000000","volume":"183.06800000"},{"time":1656851880,"open":"1061.55000000","high":"1061.80000000","low":"1061.49000000","close":"1061.69000000","volume":"69.90630000"},{"time":1656851940,"open":"1061.68000000","high":"1061.79000000","low":"1061.67000000","close":"1061.77000000","volume":"38.03350000"},{"time":1656852000,"open":"1061.77000000","high":"1062.00000000","low":"1061.55000000","close":"1061.69000000","volume":"126.55720000"},{"time":1656852060,"open":"1061.68000000","high":"1061.69000000","low":"1061.44000000","close":"1061.55000000","volume":"194.23120000"},{"time":1656852120,"open":"1061.55000000","high":"1061.56000000","low":"1061.08000000","close":"1061.08000000","volume":"68.37890000"},{"time":1656852180,"open":"1061.09000000","high":"1061.36000000","low":"1061.05000000","close":"1061.35000000","volume":"152.57920000"},{"time":1656852240,"open":"1061.36000000","high":"1061.36000000","low":"1056.78000000","close":"1057.60000000","volume":"2277.96850000"},{"time":1656852300,"open":"1057.59000000","high":"1058.97000000","low":"1055.57000000","close":"1055.58000000","volume":"865.54540000"},{"time":1656852360,"open":"1055.57000000","high":"1057.29000000","low":"1055.57000000","close":"1056.51000000","volume":"919.06890000"},{"time":1656852420,"open":"1056.50000000","high":"1057.29000000","low":"1056.20000000","close":"1056.71000000","volume":"950.48460000"},{"time":1656852480,"open":"1056.71000000","high":"1057.47000000","low":"1056.45000000","close":"1056.46000000","volume":"273.58400000"},{"time":1656852540,"open":"1056.45000000","high":"1056.46000000","low":"1054.15000000","close":"1055.17000000","volume":"1172.57250000"},{"time":1656852600,"open":"1055.16000000","high":"1055.77000000","low":"1055.16000000","close":"1055.46000000","volume":"223.53670000"},{"time":1656852660,"open":"1055.46000000","high":"1055.75000000","low":"1055.15000000","close":"1055.74000000","volume":"134.61680000"},{"time":1656852720,"open":"1055.74000000","high":"1056.75000000","low":"1055.74000000","close":"1056.47000000","volume":"183.30340000"},{"time":1656852780,"open":"1056.48000000","high":"1056.58000000","low":"1056.00000000","close":"1056.58000000","volume":"242.69610000"},{"time":1656852840,"open":"1056.58000000","high":"1056.60000000","low":"1053.65000000","close":"1054.10000000","volume":"1173.57450000"},{"time":1656852900,"open":"1054.11000000","high":"1054.20000000","low":"1051.36000000","close":"1051.93000000","volume":"1905.03360000"},{"time":1656852960,"open":"1051.93000000","high":"1051.93000000","low":"1047.74000000","close":"1048.45000000","volume":"3407.79410000"},{"time":1656853020,"open":"1048.45000000","high":"1050.49000000","low":"1047.50000000","close":"1049.93000000","volume":"921.79730000"},{"time":1656853080,"open":"1049.94000000","high":"1054.85000000","low":"1049.68000000","close":"1054.59000000","volume":"2714.68290000"},{"time":1656853140,"open":"1054.60000000","high":"1055.25000000","low":"1054.38000000","close":"1054.71000000","volume":"645.01520000"},{"time":1656853200,"open":"1054.72000000","high":"1055.36000000","low":"1053.79000000","close":"1053.98000000","volume":"483.51150000"},{"time":1656853260,"open":"1053.98000000","high":"1055.63000000","low":"1053.96000000","close":"1055.32000000","volume":"653.37610000"},{"time":1656853320,"open":"1055.31000000","high":"1055.60000000","low":"1055.17000000","close":"1055.30000000","volume":"168.16980000"},{"time":1656853380,"open":"1055.30000000","high":"1055.31000000","low":"1053.98000000","close":"1054.06000000","volume":"424.57880000"},{"time":1656853440,"open":"1054.05000000","high":"1055.67000000","low":"1053.63000000","close":"1055.07000000","volume":"1003.10240000"},{"time":1656853500,"open":"1055.07000000","high":"1055.24000000","low":"1053.87000000","close":"1053.87000000","volume":"274.61060000"},{"time":1656853560,"open":"1053.87000000","high":"1054.08000000","low":"1053.68000000","close":"1053.76000000","volume":"114.18010000"},{"time":1656853620,"open":"1053.76000000","high":"1053.87000000","low":"1052.97000000","close":"1053.17000000","volume":"299.59690000"},{"time":1656853680,"open":"1053.18000000","high":"1054.86000000","low":"1052.97000000","close":"1054.85000000","volume":"220.60570000"},{"time":1656853740,"open":"1054.85000000","high":"1055.21000000","low":"1054.45000000","close":"1054.61000000","volume":"277.46440000"},{"time":1656853800,"open":"1054.61000000","high":"1054.70000000","low":"1054.37000000","close":"1054.70000000","volume":"72.14260000"},{"time":1656853860,"open":"1054.70000000","high":"1054.70000000","low":"1054.48000000","close":"1054.59000000","volume":"197.36430000"},{"time":1656853920,"open":"1054.58000000","high":"1054.70000000","low":"1054.41000000","close":"1054.57000000","volume":"135.20210000"},{"time":1656853980,"open":"1054.58000000","high":"1054.58000000","low":"1053.56000000","close":"1053.90000000","volume":"169.83120000"},{"time":1656854040,"open":"1053.89000000","high":"1053.90000000","low":"1052.92000000","close":"1052.96000000","volume":"262.82240000"},{"time":1656854100,"open":"1052.96000000","high":"1053.31000000","low":"1052.28000000","close":"1052.33000000","volume":"491.62540000"},{"time":1656854160,"open":"1052.33000000","high":"1052.76000000","low":"1051.80000000","close":"1051.82000000","volume":"183.18650000"},{"time":1656854220,"open":"1051.82000000","high":"1052.15000000","low":"1051.39000000","close":"1051.86000000","volume":"264.57030000"},{"time":1656854280,"open":"1051.85000000","high":"1051.86000000","low":"1051.27000000","close":"1051.84000000","volume":"234.36750000"},{"time":1656854340,"open":"1051.83000000","high":"1052.14000000","low":"1051.52000000","close":"1051.91000000","volume":"263.44710000"},{"time":1656854400,"open":"1051.92000000","high":"1051.96000000","low":"1051.90000000","close":"1051.96000000","volume":"16.17720000"},{"time":1656854460,"open":"1051.96000000","high":"1054.39000000","low":"1051.95000000","close":"1053.37000000","volume":"596.57960000"},{"time":1656854520,"open":"1053.37000000","high":"1053.71000000","low":"1053.31000000","close":"1053.67000000","volume":"107.95810000"},{"time":1656854580,"open":"1053.66000000","high":"1053.86000000","low":"1053.24000000","close":"1053.24000000","volume":"74.86580000"},{"time":1656854640,"open":"1053.25000000","high":"1053.58000000","low":"1052.86000000","close":"1053.01000000","volume":"258.01480000"},{"time":1656854700,"open":"1053.01000000","high":"1053.14000000","low":"1052.24000000","close":"1052.25000000","volume":"216.22700000"},{"time":1656854760,"open":"1052.24000000","high":"1052.97000000","low":"1052.24000000","close":"1052.70000000","volume":"258.40380000"},{"time":1656854820,"open":"1052.70000000","high":"1054.07000000","low":"1052.70000000","close":"1054.07000000","volume":"159.74230000"},{"time":1656854880,"open":"1054.06000000","high":"1054.06000000","low":"1053.04000000","close":"1053.05000000","volume":"431.97240000"},{"time":1656854940,"open":"1053.04000000","high":"1053.77000000","low":"1053.04000000","close":"1053.25000000","volume":"161.21800000"},{"time":1656855000,"open":"1053.25000000","high":"1053.60000000","low":"1053.16000000","close":"1053.34000000","volume":"38.47820000"},{"time":1656855060,"open":"1053.34000000","high":"1054.00000000","low":"1053.34000000","close":"1053.99000000","volume":"117.97900000"},{"time":1656855120,"open":"1053.99000000","high":"1054.06000000","low":"1053.88000000","close":"1053.96000000","volume":"64.21940000"},{"time":1656855180,"open":"1053.95000000","high":"1054.30000000","low":"1052.60000000","close":"1052.60000000","volume":"363.89470000"},{"time":1656855240,"open":"1052.60000000","high":"1052.61000000","low":"1050.41000000","close":"1051.12000000","volume":"627.31760000"},{"time":1656855300,"open":"1051.11000000","high":"1051.60000000","low":"1050.16000000","close":"1050.65000000","volume":"480.49550000"},{"time":1656855360,"open":"1050.65000000","high":"1050.92000000","low":"1050.28000000","close":"1050.57000000","volume":"217.70230000"},{"time":1656855420,"open":"1050.58000000","high":"1050.82000000","low":"1047.41000000","close":"1049.06000000","volume":"1721.97640000"},{"time":1656855480,"open":"1049.27000000","high":"1049.76000000","low":"1042.27000000","close":"1042.59000000","volume":"6171.41430000"},{"time":1656855540,"open":"1042.59000000","high":"1046.56000000","low":"1042.42000000","close":"1045.95000000","volume":"1767.06590000"},{"time":1656855600,"open":"1045.96000000","high":"1046.03000000","low":"1045.09000000","close":"1045.32000000","volume":"687.87870000"},{"time":1656855660,"open":"1045.33000000","high":"1045.52000000","low":"1044.44000000","close":"1045.38000000","volume":"457.48220000"},{"time":1656855720,"open":"1045.37000000","high":"1046.39000000","low":"1045.00000000","close":"1045.84000000","volume":"482.43030000"},{"time":1656855780,"open":"1045.83000000","high":"1046.32000000","low":"1045.35000000","close":"1045.97000000","volume":"209.62220000"},{"time":1656855840,"open":"1045.97000000","high":"1046.35000000","low":"1045.56000000","close":"1045.71000000","volume":"317.13140000"},{"time":1656855900,"open":"1045.72000000","high":"1046.75000000","low":"1045.50000000","close":"1045.51000000","volume":"397.54360000"},{"time":1656855960,"open":"1045.51000000","high":"1045.71000000","low":"1045.25000000","close":"1045.57000000","volume":"291.54720000"},{"time":1656856020,"open":"1045.58000000","high":"1045.72000000","low":"1044.87000000","close":"1045.19000000","volume":"349.88760000"},{"time":1656856080,"open":"1045.20000000","high":"1045.22000000","low":"1043.84000000","close":"1044.56000000","volume":"613.66960000"},{"time":1656856140,"open":"1044.55000000","high":"1045.05000000","low":"1043.03000000","close":"1043.04000000","volume":"801.36000000"},{"time":1656856200,"open":"1043.04000000","high":"1043.97000000","low":"1042.67000000","close":"1043.94000000","volume":"334.66300000"},{"time":1656856260,"open":"1043.95000000","high":"1044.70000000","low":"1043.94000000","close":"1044.28000000","volume":"536.77460000"},{"time":1656856320,"open":"1044.28000000","high":"1044.28000000","low":"1043.16000000","close":"1043.44000000","volume":"281.37050000"},{"time":1656856380,"open":"1043.44000000","high":"1044.21000000","low":"1043.43000000","close":"1043.72000000","volume":"92.39220000"},{"time":1656856440,"open":"1043.71000000","high":"1044.07000000","low":"1043.34000000","close":"1043.39000000","volume":"180.25800000"},{"time":1656856500,"open":"1043.39000000","high":"1044.34000000","low":"1043.39000000","close":"1044.34000000","volume":"187.29910000"},{"time":1656856560,"open":"1044.34000000","high":"1044.99000000","low":"1044.33000000","close":"1044.78000000","volume":"171.89350000"},{"time":1656856620,"open":"1044.77000000","high":"1044.78000000","low":"1044.02000000","close":"1044.50000000","volume":"157.79480000"},{"time":1656856680,"open":"1044.50000000","high":"1044.51000000","low":"1043.65000000","close":"1044.06000000","volume":"206.86600000"},{"time":1656856740,"open":"1044.05000000","high":"1044.06000000","low":"1042.36000000","close":"1042.46000000","volume":"605.08630000"},{"time":1656856800,"open":"1042.46000000","high":"1044.05000000","low":"1042.18000000","close":"1043.52000000","volume":"453.56950000"},{"time":1656856860,"open":"1043.52000000","high":"1043.77000000","low":"1043.25000000","close":"1043.61000000","volume":"151.94130000"},{"time":1656856920,"open":"1043.61000000","high":"1043.96000000","low":"1042.53000000","close":"1043.09000000","volume":"369.38350000"},{"time":1656856980,"open":"1043.09000000","high":"1045.39000000","low":"1040.97000000","close":"1045.29000000","volume":"2069.75820000"},{"time":1656857040,"open":"1045.30000000","high":"1048.35000000","low":"1045.29000000","close":"1046.91000000","volume":"1110.13900000"},{"time":1656857100,"open":"1046.91000000","high":"1046.92000000","low":"1045.63000000","close":"1046.19000000","volume":"324.12330000"},{"time":1656857160,"open":"1046.19000000","high":"1048.18000000","low":"1046.11000000","close":"1047.75000000","volume":"605.60920000"},{"time":1656857220,"open":"1047.74000000","high":"1047.75000000","low":"1046.51000000","close":"1046.60000000","volume":"317.96810000"},{"time":1656857280,"open":"1046.60000000","high":"1047.10000000","low":"1046.08000000","close":"1046.79000000","volume":"186.29570000"},{"time":1656857340,"open":"1046.79000000","high":"1047.09000000","low":"1045.72000000","close":"1045.72000000","volume":"257.53520000"},{"time":1656857400,"open":"1045.73000000","high":"1046.40000000","low":"1045.56000000","close":"1046.04000000","volume":"143.14970000"},{"time":1656857460,"open":"1046.05000000","high":"1046.43000000","low":"1045.63000000","close":"1046.43000000","volume":"179.90380000"},{"time":1656857520,"open":"1046.42000000","high":"1046.42000000","low":"1045.27000000","close":"1045.87000000","volume":"172.90070000"},{"time":1656857580,"open":"1045.88000000","high":"1046.94000000","low":"1045.40000000","close":"1046.60000000","volume":"350.50050000"},{"time":1656857640,"open":"1046.61000000","high":"1047.33000000","low":"1046.10000000","close":"1046.83000000","volume":"321.39840000"},{"time":1656857700,"open":"1046.84000000","high":"1047.78000000","low":"1046.53000000","close":"1047.21000000","volume":"465.67020000"},{"time":1656857760,"open":"1047.20000000","high":"1047.21000000","low":"1046.57000000","close":"1046.57000000","volume":"92.65790000"},{"time":1656857820,"open":"1046.57000000","high":"1046.58000000","low":"1046.20000000","close":"1046.20000000","volume":"112.02710000"},{"time":1656857880,"open":"1046.21000000","high":"1047.20000000","low":"1046.16000000","close":"1047.20000000","volume":"254.81420000"},{"time":1656857940,"open":"1047.19000000","high":"1047.24000000","low":"1046.92000000","close":"1047.08000000","volume":"69.15200000"},{"time":1656858000,"open":"1047.07000000","high":"1048.80000000","low":"1046.48000000","close":"1048.80000000","volume":"971.17080000"},{"time":1656858060,"open":"1048.79000000","high":"1049.65000000","low":"1048.20000000","close":"1049.34000000","volume":"439.29220000"},{"time":1656858120,"open":"1049.35000000","high":"1050.51000000","low":"1048.76000000","close":"1050.30000000","volume":"669.09390000"},{"time":1656858180,"open":"1050.31000000","high":"1050.31000000","low":"1049.19000000","close":"1049.41000000","volume":"319.32460000"},{"time":1656858240,"open":"1049.42000000","high":"1051.67000000","low":"1049.40000000","close":"1050.22000000","volume":"2987.43470000"},{"time":1656858300,"open":"1050.22000000","high":"1050.91000000","low":"1049.50000000","close":"1049.52000000","volume":"307.66620000"},{"time":1656858360,"open":"1049.51000000","high":"1049.65000000","low":"1049.44000000","close":"1049.52000000","volume":"263.15040000"},{"time":1656858420,"open":"1049.53000000","high":"1049.53000000","low":"1049.19000000","close":"1049.28000000","volume":"1039.05410000"},{"time":1656858480,"open":"1049.27000000","high":"1049.85000000","low":"1049.18000000","close":"1049.18000000","volume":"428.66370000"},{"time":1656858540,"open":"1049.19000000","high":"1049.71000000","low":"1049.00000000","close":"1049.00000000","volume":"207.22980000"},{"time":1656858600,"open":"1049.00000000","high":"1049.92000000","low":"1048.92000000","close":"1049.45000000","volume":"262.74060000"},{"time":1656858660,"open":"1049.45000000","high":"1049.91000000","low":"1049.10000000","close":"1049.45000000","volume":"169.13630000"},{"time":1656858720,"open":"1049.45000000","high":"1050.17000000","low":"1049.12000000","close":"1049.87000000","volume":"190.69700000"},{"time":1656858780,"open":"1049.88000000","high":"1050.79000000","low":"1049.87000000","close":"1050.43000000","volume":"170.20050000"},{"time":1656858840,"open":"1050.43000000","high":"1051.23000000","low":"1049.50000000","close":"1049.56000000","volume":"382.86850000"},{"time":1656858900,"open":"1049.55000000","high":"1050.35000000","low":"1049.20000000","close":"1050.23000000","volume":"283.63750000"},{"time":1656858960,"open":"1050.22000000","high":"1050.23000000","low":"1049.82000000","close":"1049.97000000","volume":"108.91470000"},{"time":1656859020,"open":"1049.97000000","high":"1050.02000000","low":"1049.00000000","close":"1049.54000000","volume":"145.82460000"},{"time":1656859080,"open":"1049.53000000","high":"1050.81000000","low":"1049.53000000","close":"1050.80000000","volume":"241.86900000"},{"time":1656859140,"open":"1050.81000000","high":"1050.81000000","low":"1049.88000000","close":"1050.01000000","volume":"128.49130000"},{"time":1656859200,"open":"1050.01000000","high":"1050.98000000","low":"1050.01000000","close":"1050.98000000","volume":"187.99690000"},{"time":1656859260,"open":"1050.97000000","high":"1050.98000000","low":"1050.69000000","close":"1050.85000000","volume":"175.24990000"},{"time":1656859320,"open":"1050.85000000","high":"1050.87000000","low":"1050.32000000","close":"1050.81000000","volume":"269.52760000"},{"time":1656859380,"open":"1050.81000000","high":"1051.03000000","low":"1050.79000000","close":"1050.80000000","volume":"97.15390000"},{"time":1656859440,"open":"1050.79000000","high":"1050.87000000","low":"1050.57000000","close":"1050.81000000","volume":"137.46460000"},{"time":1656859500,"open":"1050.81000000","high":"1051.54000000","low":"1050.80000000","close":"1051.09000000","volume":"187.91830000"},{"time":1656859560,"open":"1051.10000000","high":"1051.54000000","low":"1051.09000000","close":"1051.43000000","volume":"90.84930000"},{"time":1656859620,"open":"1051.43000000","high":"1051.43000000","low":"1050.70000000","close":"1050.91000000","volume":"380.86840000"},{"time":1656859680,"open":"1050.90000000","high":"1050.91000000","low":"1049.51000000","close":"1049.52000000","volume":"174.98910000"},{"time":1656859740,"open":"1049.52000000","high":"1050.18000000","low":"1049.47000000","close":"1049.99000000","volume":"256.22690000"},{"time":1656859800,"open":"1049.99000000","high":"1050.27000000","low":"1049.98000000","close":"1050.26000000","volume":"138.08290000"},{"time":1656859860,"open":"1050.27000000","high":"1050.80000000","low":"1050.26000000","close":"1050.80000000","volume":"204.01770000"},{"time":1656859920,"open":"1050.80000000","high":"1051.50000000","low":"1050.79000000","close":"1051.15000000","volume":"124.31470000"},{"time":1656859980,"open":"1051.16000000","high":"1051.16000000","low":"1050.89000000","close":"1051.05000000","volume":"94.03900000"},{"time":1656860040,"open":"1051.04000000","high":"1051.88000000","low":"1050.81000000","close":"1050.95000000","volume":"301.89790000"},{"time":1656860100,"open":"1050.96000000","high":"1051.67000000","low":"1050.81000000","close":"1051.67000000","volume":"211.09640000"},{"time":1656860160,"open":"1051.67000000","high":"1053.81000000","low":"1051.15000000","close":"1051.96000000","volume":"1091.84000000"},{"time":1656860220,"open":"1051.95000000","high":"1051.96000000","low":"1051.36000000","close":"1051.63000000","volume":"442.74620000"},{"time":1656860280,"open":"1051.64000000","high":"1051.64000000","low":"1051.20000000","close":"1051.59000000","volume":"131.43930000"},{"time":1656860340,"open":"1051.60000000","high":"1052.49000000","low":"1050.55000000","close":"1051.48000000","volume":"1968.41120000"},{"time":1656860400,"open":"1051.47000000","high":"1052.08000000","low":"1051.25000000","close":"1051.63000000","volume":"304.50940000"},{"time":1656860460,"open":"1051.64000000","high":"1052.53000000","low":"1051.63000000","close":"1051.89000000","volume":"278.25190000"},{"time":1656860520,"open":"1051.89000000","high":"1052.06000000","low":"1051.65000000","close":"1052.00000000","volume":"123.16310000"},{"time":1656860580,"open":"1051.99000000","high":"1052.45000000","low":"1051.99000000","close":"1052.36000000","volume":"241.94210000"},{"time":1656860640,"open":"1052.36000000","high":"1052.69000000","low":"1052.35000000","close":"1052.63000000","volume":"100.72820000"},{"time":1656860700,"open":"1052.63000000","high":"1055.16000000","low":"1052.63000000","close":"1055.02000000","volume":"883.65590000"},{"time":1656860760,"open":"1055.01000000","high":"1055.95000000","low":"1054.01000000","close":"1055.91000000","volume":"781.61270000"},{"time":1656860820,"open":"1055.91000000","high":"1055.92000000","low":"1054.46000000","close":"1054.49000000","volume":"185.81150000"},{"time":1656860880,"open":"1054.49000000","high":"1054.50000000","low":"1052.36000000","close":"1052.47000000","volume":"938.31870000"},{"time":1656860940,"open":"1052.48000000","high":"1052.52000000","low":"1051.56000000","close":"1051.98000000","volume":"414.36580000"},{"time":1656861000,"open":"1051.97000000","high":"1051.98000000","low":"1051.66000000","close":"1051.81000000","volume":"104.12280000"},{"time":1656861060,"open":"1051.82000000","high":"1052.90000000","low":"1051.47000000","close":"1052.04000000","volume":"208.63600000"},{"time":1656861120,"open":"1052.03000000","high":"1053.00000000","low":"1052.03000000","close":"1052.29000000","volume":"239.44410000"},{"time":1656861180,"open":"1052.28000000","high":"1052.78000000","low":"1052.28000000","close":"1052.67000000","volume":"78.91330000"},{"time":1656861240,"open":"1052.67000000","high":"1053.22000000","low":"1052.66000000","close":"1053.22000000","volume":"99.57320000"},{"time":1656861300,"open":"1053.22000000","high":"1053.22000000","low":"1052.58000000","close":"1052.63000000","volume":"124.80060000"},{"time":1656861360,"open":"1052.64000000","high":"1053.09000000","low":"1051.93000000","close":"1052.28000000","volume":"290.68370000"},{"time":1656861420,"open":"1052.28000000","high":"1052.28000000","low":"1051.64000000","close":"1052.20000000","volume":"234.44110000"},{"time":1656861480,"open":"1052.20000000","high":"1052.38000000","low":"1051.85000000","close":"1051.86000000","volume":"242.08280000"},{"time":1656861540,"open":"1051.86000000","high":"1052.37000000","low":"1051.85000000","close":"1052.02000000","volume":"160.87620000"},{"time":1656861600,"open":"1052.01000000","high":"1052.42000000","low":"1051.21000000","close":"1052.29000000","volume":"364.77000000"},{"time":1656861660,"open":"1052.29000000","high":"1054.46000000","low":"1052.12000000","close":"1054.07000000","volume":"495.54320000"},{"time":1656861720,"open":"1054.07000000","high":"1054.33000000","low":"1053.79000000","close":"1054.03000000","volume":"132.19580000"},{"time":1656861780,"open":"1054.03000000","high":"1054.72000000","low":"1053.68000000","close":"1054.42000000","volume":"248.59110000"},{"time":1656861840,"open":"1054.41000000","high":"1054.53000000","low":"1053.85000000","close":"1054.08000000","volume":"289.70200000"},{"time":1656861900,"open":"1054.07000000","high":"1054.50000000","low":"1054.03000000","close":"1054.32000000","volume":"270.36030000"},{"time":1656861960,"open":"1054.32000000","high":"1054.86000000","low":"1054.05000000","close":"1054.57000000","volume":"242.11530000"},{"time":1656862020,"open":"1054.58000000","high":"1054.60000000","low":"1053.22000000","close":"1053.27000000","volume":"188.40670000"},{"time":1656862080,"open":"1053.27000000","high":"1054.07000000","low":"1053.26000000","close":"1053.93000000","volume":"199.16160000"},{"time":1656862140,"open":"1053.92000000","high":"1053.95000000","low":"1053.53000000","close":"1053.63000000","volume":"82.45820000"},{"time":1656862200,"open":"1053.63000000","high":"1054.49000000","low":"1053.39000000","close":"1053.39000000","volume":"257.30460000"},{"time":1656862260,"open":"1053.39000000","high":"1053.44000000","low":"1053.30000000","close":"1053.43000000","volume":"143.98530000"},{"time":1656862320,"open":"1053.42000000","high":"1053.80000000","low":"1053.22000000","close":"1053.23000000","volume":"88.97710000"},{"time":1656862380,"open":"1053.23000000","high":"1053.32000000","low":"1052.14000000","close":"1052.14000000","volume":"128.37130000"},{"time":1656862440,"open":"1052.14000000","high":"1052.15000000","low":"1050.76000000","close":"1052.00000000","volume":"651.26910000"},{"time":1656862500,"open":"1051.99000000","high":"1052.46000000","low":"1051.92000000","close":"1052.25000000","volume":"229.73500000"},{"time":1656862560,"open":"1052.24000000","high":"1052.47000000","low":"1051.35000000","close":"1051.44000000","volume":"415.04230000"},{"time":1656862620,"open":"1051.43000000","high":"1053.77000000","low":"1051.27000000","close":"1053.43000000","volume":"673.05640000"},{"time":1656862680,"open":"1053.42000000","high":"1053.92000000","low":"1052.98000000","close":"1053.15000000","volume":"418.61530000"},{"time":1656862740,"open":"1053.15000000","high":"1054.27000000","low":"1053.15000000","close":"1054.27000000","volume":"117.64640000"},{"time":1656862800,"open":"1054.27000000","high":"1054.32000000","low":"1053.59000000","close":"1053.86000000","volume":"284.17890000"},{"time":1656862860,"open":"1053.86000000","high":"1053.87000000","low":"1053.06000000","close":"1053.08000000","volume":"121.20470000"},{"time":1656862920,"open":"1053.07000000","high":"1053.67000000","low":"1052.31000000","close":"1052.31000000","volume":"198.55460000"},{"time":1656862980,"open":"1052.32000000","high":"1052.64000000","low":"1052.20000000","close":"1052.51000000","volume":"169.35860000"},{"time":1656863040,"open":"1052.52000000","high":"1053.44000000","low":"1052.51000000","close":"1053.38000000","volume":"160.84960000"},{"time":1656863100,"open":"1053.38000000","high":"1053.87000000","low":"1052.53000000","close":"1052.53000000","volume":"255.37070000"},{"time":1656863160,"open":"1052.53000000","high":"1052.71000000","low":"1052.35000000","close":"1052.42000000","volume":"85.61490000"},{"time":1656863220,"open":"1052.41000000","high":"1052.55000000","low":"1051.64000000","close":"1051.91000000","volume":"215.54770000"},{"time":1656863280,"open":"1051.91000000","high":"1051.96000000","low":"1051.54000000","close":"1051.59000000","volume":"111.64850000"},{"time":1656863340,"open":"1051.59000000","high":"1051.94000000","low":"1051.45000000","close":"1051.61000000","volume":"100.10560000"},{"time":1656863400,"open":"1051.60000000","high":"1051.83000000","low":"1051.11000000","close":"1051.27000000","volume":"377.61110000"},{"time":1656863460,"open":"1051.27000000","high":"1052.05000000","low":"1051.26000000","close":"1052.04000000","volume":"147.56340000"},{"time":1656863520,"open":"1052.04000000","high":"1052.51000000","low":"1051.14000000","close":"1051.40000000","volume":"226.93390000"},{"time":1656863580,"open":"1051.41000000","high":"1051.42000000","low":"1050.82000000","close":"1050.98000000","volume":"133.22720000"},{"time":1656863640,"open":"1050.98000000","high":"1050.99000000","low":"1049.24000000","close":"1050.10000000","volume":"616.84800000"},{"time":1656863700,"open":"1050.10000000","high":"1050.16000000","low":"1049.64000000","close":"1049.77000000","volume":"478.17120000"},{"time":1656863760,"open":"1049.78000000","high":"1050.50000000","low":"1049.77000000","close":"1050.16000000","volume":"399.47680000"},{"time":1656863820,"open":"1050.17000000","high":"1051.42000000","low":"1050.16000000","close":"1050.86000000","volume":"421.64030000"},{"time":1656863880,"open":"1050.86000000","high":"1051.96000000","low":"1050.33000000","close":"1050.56000000","volume":"845.52710000"},{"time":1656863940,"open":"1050.57000000","high":"1053.12000000","low":"1049.74000000","close":"1050.61000000","volume":"964.07300000"},{"time":1656864000,"open":"1050.61000000","high":"1051.01000000","low":"1050.01000000","close":"1050.47000000","volume":"382.83630000"},{"time":1656864060,"open":"1050.48000000","high":"1050.91000000","low":"1050.00000000","close":"1050.01000000","volume":"285.22170000"},{"time":1656864120,"open":"1050.01000000","high":"1050.60000000","low":"1049.65000000","close":"1049.66000000","volume":"314.57470000"},{"time":1656864180,"open":"1049.65000000","high":"1051.14000000","low":"1049.65000000","close":"1050.54000000","volume":"573.97620000"},{"time":1656864240,"open":"1050.53000000","high":"1052.33000000","low":"1050.53000000","close":"1051.33000000","volume":"1299.34100000"},{"time":1656864300,"open":"1051.34000000","high":"1051.78000000","low":"1050.94000000","close":"1051.78000000","volume":"185.63240000"},{"time":1656864360,"open":"1051.77000000","high":"1051.78000000","low":"1051.30000000","close":"1051.62000000","volume":"105.70920000"},{"time":1656864420,"open":"1051.61000000","high":"1051.65000000","low":"1050.46000000","close":"1050.57000000","volume":"231.94020000"},{"time":1656864480,"open":"1050.58000000","high":"1051.53000000","low":"1050.39000000","close":"1050.81000000","volume":"2778.58270000"},{"time":1656864540,"open":"1050.82000000","high":"1051.01000000","low":"1050.42000000","close":"1050.51000000","volume":"570.61970000"},{"time":1656864600,"open":"1050.51000000","high":"1050.68000000","low":"1049.62000000","close":"1050.18000000","volume":"1140.02860000"},{"time":1656864660,"open":"1050.18000000","high":"1051.43000000","low":"1050.17000000","close":"1051.25000000","volume":"291.82860000"},{"time":1656864720,"open":"1051.26000000","high":"1052.93000000","low":"1051.20000000","close":"1052.93000000","volume":"360.12480000"},{"time":1656864780,"open":"1052.93000000","high":"1053.37000000","low":"1052.39000000","close":"1053.23000000","volume":"454.92600000"},{"time":1656864840,"open":"1053.23000000","high":"1053.24000000","low":"1052.69000000","close":"1052.93000000","volume":"217.58080000"},{"time":1656864900,"open":"1052.94000000","high":"1053.19000000","low":"1052.84000000","close":"1052.98000000","volume":"106.57970000"},{"time":1656864960,"open":"1052.98000000","high":"1053.14000000","low":"1052.77000000","close":"1053.13000000","volume":"152.48430000"},{"time":1656865020,"open":"1053.12000000","high":"1053.34000000","low":"1053.00000000","close":"1053.13000000","volume":"171.89310000"},{"time":1656865080,"open":"1053.14000000","high":"1054.63000000","low":"1053.13000000","close":"1054.62000000","volume":"484.51780000"},{"time":1656865140,"open":"1054.63000000","high":"1055.50000000","low":"1054.62000000","close":"1055.35000000","volume":"469.33250000"},{"time":1656865200,"open":"1055.36000000","high":"1058.68000000","low":"1055.35000000","close":"1057.42000000","volume":"3057.28440000"},{"time":1656865260,"open":"1057.42000000","high":"1057.43000000","low":"1056.38000000","close":"1057.05000000","volume":"252.64920000"},{"time":1656865320,"open":"1057.04000000","high":"1057.30000000","low":"1056.63000000","close":"1056.63000000","volume":"199.87330000"},{"time":1656865380,"open":"1056.63000000","high":"1056.93000000","low":"1055.98000000","close":"1056.28000000","volume":"163.27150000"},{"time":1656865440,"open":"1056.29000000","high":"1056.33000000","low":"1056.06000000","close":"1056.18000000","volume":"104.68370000"},{"time":1656865500,"open":"1056.18000000","high":"1056.81000000","low":"1055.82000000","close":"1056.08000000","volume":"209.61690000"},{"time":1656865560,"open":"1056.07000000","high":"1056.50000000","low":"1055.82000000","close":"1056.13000000","volume":"238.37300000"},{"time":1656865620,"open":"1056.13000000","high":"1057.29000000","low":"1056.13000000","close":"1056.85000000","volume":"189.58390000"},{"time":1656865680,"open":"1056.84000000","high":"1056.96000000","low":"1056.42000000","close":"1056.43000000","volume":"178.08980000"},{"time":1656865740,"open":"1056.42000000","high":"1056.77000000","low":"1056.37000000","close":"1056.77000000","volume":"117.43370000"},{"time":1656865800,"open":"1056.77000000","high":"1057.99000000","low":"1056.31000000","close":"1057.94000000","volume":"358.34680000"},{"time":1656865860,"open":"1057.95000000","high":"1057.95000000","low":"1056.61000000","close":"1056.61000000","volume":"98.87850000"},{"time":1656865920,"open":"1056.61000000","high":"1056.99000000","low":"1056.22000000","close":"1056.40000000","volume":"397.02680000"},{"time":1656865980,"open":"1056.40000000","high":"1056.87000000","low":"1056.00000000","close":"1056.87000000","volume":"221.32100000"},{"time":1656866040,"open":"1056.86000000","high":"1056.87000000","low":"1056.17000000","close":"1056.33000000","volume":"76.53460000"},{"time":1656866100,"open":"1056.34000000","high":"1056.51000000","low":"1056.08000000","close":"1056.08000000","volume":"71.84970000"},{"time":1656866160,"open":"1056.08000000","high":"1056.37000000","low":"1056.00000000","close":"1056.00000000","volume":"66.67330000"},{"time":1656866220,"open":"1056.01000000","high":"1056.45000000","low":"1055.90000000","close":"1056.27000000","volume":"119.41400000"},{"time":1656866280,"open":"1056.27000000","high":"1057.71000000","low":"1056.03000000","close":"1057.03000000","volume":"306.92740000"},{"time":1656866340,"open":"1057.04000000","high":"1061.22000000","low":"1056.93000000","close":"1059.65000000","volume":"3408.86000000"},{"time":1656866400,"open":"1059.64000000","high":"1060.77000000","low":"1057.37000000","close":"1057.68000000","volume":"1199.52800000"},{"time":1656866460,"open":"1057.68000000","high":"1059.61000000","low":"1057.24000000","close":"1057.41000000","volume":"1034.64640000"},{"time":1656866520,"open":"1057.42000000","high":"1057.77000000","low":"1056.29000000","close":"1056.37000000","volume":"481.86740000"},{"time":1656866580,"open":"1056.36000000","high":"1056.94000000","low":"1055.72000000","close":"1055.78000000","volume":"416.06180000"},{"time":1656866640,"open":"1055.77000000","high":"1057.63000000","low":"1055.73000000","close":"1057.04000000","volume":"257.07870000"},{"time":1656866700,"open":"1057.04000000","high":"1057.96000000","low":"1056.79000000","close":"1057.47000000","volume":"427.62880000"},{"time":1656866760,"open":"1057.48000000","high":"1058.30000000","low":"1057.19000000","close":"1058.07000000","volume":"281.14570000"},{"time":1656866820,"open":"1058.08000000","high":"1059.36000000","low":"1057.52000000","close":"1057.65000000","volume":"450.19260000"},{"time":1656866880,"open":"1057.65000000","high":"1058.73000000","low":"1057.47000000","close":"1058.10000000","volume":"257.68100000"},{"time":1656866940,"open":"1058.10000000","high":"1058.26000000","low":"1057.34000000","close":"1057.62000000","volume":"148.84160000"},{"time":1656867000,"open":"1057.62000000","high":"1058.73000000","low":"1057.48000000","close":"1058.34000000","volume":"293.10710000"},{"time":1656867060,"open":"1058.34000000","high":"1058.48000000","low":"1058.00000000","close":"1058.09000000","volume":"285.86220000"},{"time":1656867120,"open":"1058.08000000","high":"1058.74000000","low":"1057.42000000","close":"1057.97000000","volume":"337.77640000"},{"time":1656867180,"open":"1057.97000000","high":"1057.97000000","low":"1057.03000000","close":"1057.14000000","volume":"126.79940000"},{"time":1656867240,"open":"1057.15000000","high":"1058.10000000","low":"1057.14000000","close":"1057.81000000","volume":"229.68290000"},{"time":1656867300,"open":"1057.80000000","high":"1057.97000000","low":"1057.40000000","close":"1057.59000000","volume":"161.57650000"},{"time":1656867360,"open":"1057.59000000","high":"1057.60000000","low":"1057.00000000","close":"1057.43000000","volume":"232.14390000"},{"time":1656867420,"open":"1057.44000000","high":"1057.55000000","low":"1057.08000000","close":"1057.55000000","volume":"85.58620000"},{"time":1656867480,"open":"1057.55000000","high":"1058.06000000","low":"1057.30000000","close":"1057.49000000","volume":"87.48640000"},{"time":1656867540,"open":"1057.49000000","high":"1057.82000000","low":"1057.41000000","close":"1057.63000000","volume":"220.26760000"},{"time":1656867600,"open":"1057.63000000","high":"1058.12000000","low":"1057.04000000","close":"1057.46000000","volume":"331.88270000"},{"time":1656867660,"open":"1057.46000000","high":"1057.98000000","low":"1057.02000000","close":"1057.86000000","volume":"150.59350000"},{"time":1656867720,"open":"1057.86000000","high":"1058.29000000","low":"1057.65000000","close":"1057.66000000","volume":"341.73930000"},{"time":1656867780,"open":"1057.65000000","high":"1057.68000000","low":"1057.20000000","close":"1057.47000000","volume":"71.96900000"},{"time":1656867840,"open":"1057.48000000","high":"1057.85000000","low":"1057.40000000","close":"1057.73000000","volume":"184.95690000"},{"time":1656867900,"open":"1057.74000000","high":"1057.82000000","low":"1057.22000000","close":"1057.46000000","volume":"194.18180000"},{"time":1656867960,"open":"1057.45000000","high":"1058.37000000","low":"1057.45000000","close":"1057.84000000","volume":"106.80260000"},{"time":1656868020,"open":"1057.84000000","high":"1057.95000000","low":"1056.80000000","close":"1056.81000000","volume":"344.48550000"},{"time":1656868080,"open":"1056.80000000","high":"1057.46000000","low":"1056.80000000","close":"1057.26000000","volume":"172.83040000"},{"time":1656868140,"open":"1057.27000000","high":"1057.27000000","low":"1056.83000000","close":"1056.83000000","volume":"217.78410000"},{"time":1656868200,"open":"1056.84000000","high":"1057.23000000","low":"1056.83000000","close":"1057.06000000","volume":"41.09890000"},{"time":1656868260,"open":"1057.06000000","high":"1057.37000000","low":"1057.06000000","close":"1057.24000000","volume":"55.65270000"},{"time":1656868320,"open":"1057.24000000","high":"1057.74000000","low":"1057.24000000","close":"1057.73000000","volume":"111.61030000"},{"time":1656868380,"open":"1057.73000000","high":"1057.91000000","low":"1057.13000000","close":"1057.14000000","volume":"146.07480000"},{"time":1656868440,"open":"1057.14000000","high":"1057.14000000","low":"1056.39000000","close":"1056.40000000","volume":"100.09190000"},{"time":1656868500,"open":"1056.40000000","high":"1056.41000000","low":"1055.78000000","close":"1055.92000000","volume":"527.03140000"},{"time":1656868560,"open":"1055.92000000","high":"1057.07000000","low":"1055.91000000","close":"1056.57000000","volume":"267.39220000"},{"time":1656868620,"open":"1056.57000000","high":"1057.08000000","low":"1056.44000000","close":"1056.56000000","volume":"88.96130000"},{"time":1656868680,"open":"1056.57000000","high":"1056.61000000","low":"1055.55000000","close":"1056.14000000","volume":"668.38450000"},{"time":1656868740,"open":"1056.13000000","high":"1056.44000000","low":"1056.13000000","close":"1056.27000000","volume":"32.35440000"}]
BTC-USDT
ETH/USDT
Price1056.27000000
24h Change -0.311%