[{"time":1656839940,"open":"32.69000000","high":"32.72000000","low":"32.67000000","close":"32.67000000","volume":"1873.04000000"},{"time":1656840000,"open":"32.66000000","high":"32.71000000","low":"32.66000000","close":"32.70000000","volume":"1944.81000000"},{"time":1656840060,"open":"32.70000000","high":"32.76000000","low":"32.70000000","close":"32.73000000","volume":"1836.00000000"},{"time":1656840120,"open":"32.73000000","high":"32.75000000","low":"32.71000000","close":"32.72000000","volume":"340.82000000"},{"time":1656840180,"open":"32.73000000","high":"32.73000000","low":"32.72000000","close":"32.73000000","volume":"98.51000000"},{"time":1656840240,"open":"32.72000000","high":"32.73000000","low":"32.70000000","close":"32.73000000","volume":"311.67000000"},{"time":1656840300,"open":"32.73000000","high":"32.76000000","low":"32.72000000","close":"32.75000000","volume":"554.78000000"},{"time":1656840360,"open":"32.76000000","high":"32.76000000","low":"32.74000000","close":"32.76000000","volume":"965.09000000"},{"time":1656840420,"open":"32.76000000","high":"32.77000000","low":"32.73000000","close":"32.75000000","volume":"597.39000000"},{"time":1656840480,"open":"32.75000000","high":"32.75000000","low":"32.71000000","close":"32.74000000","volume":"1213.92000000"},{"time":1656840540,"open":"32.73000000","high":"32.73000000","low":"32.71000000","close":"32.72000000","volume":"400.25000000"},{"time":1656840600,"open":"32.72000000","high":"32.75000000","low":"32.69000000","close":"32.70000000","volume":"1938.43000000"},{"time":1656840660,"open":"32.70000000","high":"32.72000000","low":"32.64000000","close":"32.65000000","volume":"3611.64000000"},{"time":1656840720,"open":"32.66000000","high":"32.73000000","low":"32.62000000","close":"32.71000000","volume":"2064.01000000"},{"time":1656840780,"open":"32.71000000","high":"32.73000000","low":"32.71000000","close":"32.72000000","volume":"744.39000000"},{"time":1656840840,"open":"32.72000000","high":"32.75000000","low":"32.70000000","close":"32.74000000","volume":"1331.49000000"},{"time":1656840900,"open":"32.73000000","high":"32.74000000","low":"32.68000000","close":"32.71000000","volume":"1408.92000000"},{"time":1656840960,"open":"32.71000000","high":"32.75000000","low":"32.70000000","close":"32.75000000","volume":"1161.86000000"},{"time":1656841020,"open":"32.74000000","high":"32.78000000","low":"32.73000000","close":"32.73000000","volume":"728.50000000"},{"time":1656841080,"open":"32.74000000","high":"32.75000000","low":"32.72000000","close":"32.73000000","volume":"880.00000000"},{"time":1656841140,"open":"32.74000000","high":"32.75000000","low":"32.74000000","close":"32.75000000","volume":"232.70000000"},{"time":1656841200,"open":"32.75000000","high":"32.77000000","low":"32.73000000","close":"32.74000000","volume":"486.75000000"},{"time":1656841260,"open":"32.74000000","high":"32.76000000","low":"32.69000000","close":"32.69000000","volume":"1838.91000000"},{"time":1656841320,"open":"32.70000000","high":"32.72000000","low":"32.70000000","close":"32.72000000","volume":"187.00000000"},{"time":1656841380,"open":"32.71000000","high":"32.74000000","low":"32.71000000","close":"32.73000000","volume":"742.44000000"},{"time":1656841440,"open":"32.73000000","high":"32.74000000","low":"32.70000000","close":"32.71000000","volume":"812.59000000"},{"time":1656841500,"open":"32.71000000","high":"32.72000000","low":"32.69000000","close":"32.69000000","volume":"108.92000000"},{"time":1656841560,"open":"32.70000000","high":"32.70000000","low":"32.68000000","close":"32.68000000","volume":"747.56000000"},{"time":1656841620,"open":"32.67000000","high":"32.75000000","low":"32.67000000","close":"32.74000000","volume":"2081.60000000"},{"time":1656841680,"open":"32.73000000","high":"32.80000000","low":"32.71000000","close":"32.78000000","volume":"18127.59000000"},{"time":1656841740,"open":"32.78000000","high":"32.80000000","low":"32.74000000","close":"32.80000000","volume":"1445.74000000"},{"time":1656841800,"open":"32.80000000","high":"32.80000000","low":"32.77000000","close":"32.78000000","volume":"328.82000000"},{"time":1656841860,"open":"32.78000000","high":"32.79000000","low":"32.77000000","close":"32.79000000","volume":"167.90000000"},{"time":1656841920,"open":"32.79000000","high":"32.81000000","low":"32.78000000","close":"32.80000000","volume":"278.64000000"},{"time":1656841980,"open":"32.80000000","high":"32.80000000","low":"32.79000000","close":"32.80000000","volume":"825.83000000"},{"time":1656842040,"open":"32.80000000","high":"32.90000000","low":"32.79000000","close":"32.89000000","volume":"6072.01000000"},{"time":1656842100,"open":"32.89000000","high":"32.89000000","low":"32.81000000","close":"32.82000000","volume":"1392.19000000"},{"time":1656842160,"open":"32.83000000","high":"32.85000000","low":"32.81000000","close":"32.82000000","volume":"1528.58000000"},{"time":1656842220,"open":"32.82000000","high":"32.85000000","low":"32.82000000","close":"32.84000000","volume":"831.52000000"},{"time":1656842280,"open":"32.83000000","high":"32.85000000","low":"32.81000000","close":"32.85000000","volume":"418.66000000"},{"time":1656842340,"open":"32.84000000","high":"32.85000000","low":"32.83000000","close":"32.84000000","volume":"1796.41000000"},{"time":1656842400,"open":"32.85000000","high":"32.86000000","low":"32.82000000","close":"32.86000000","volume":"641.33000000"},{"time":1656842460,"open":"32.85000000","high":"32.89000000","low":"32.85000000","close":"32.88000000","volume":"1237.31000000"},{"time":1656842520,"open":"32.88000000","high":"32.90000000","low":"32.87000000","close":"32.88000000","volume":"1543.72000000"},{"time":1656842580,"open":"32.89000000","high":"32.91000000","low":"32.88000000","close":"32.91000000","volume":"1178.36000000"},{"time":1656842640,"open":"32.90000000","high":"32.95000000","low":"32.89000000","close":"32.91000000","volume":"2939.25000000"},{"time":1656842700,"open":"32.91000000","high":"32.92000000","low":"32.88000000","close":"32.90000000","volume":"1068.04000000"},{"time":1656842760,"open":"32.91000000","high":"32.93000000","low":"32.90000000","close":"32.92000000","volume":"761.56000000"},{"time":1656842820,"open":"32.93000000","high":"32.94000000","low":"32.92000000","close":"32.92000000","volume":"338.03000000"},{"time":1656842880,"open":"32.93000000","high":"32.94000000","low":"32.91000000","close":"32.93000000","volume":"1099.86000000"},{"time":1656842940,"open":"32.92000000","high":"32.93000000","low":"32.91000000","close":"32.91000000","volume":"578.38000000"},{"time":1656843000,"open":"32.92000000","high":"32.92000000","low":"32.88000000","close":"32.90000000","volume":"1676.80000000"},{"time":1656843060,"open":"32.90000000","high":"32.90000000","low":"32.87000000","close":"32.87000000","volume":"697.62000000"},{"time":1656843120,"open":"32.87000000","high":"32.89000000","low":"32.87000000","close":"32.88000000","volume":"26.56000000"},{"time":1656843180,"open":"32.89000000","high":"32.90000000","low":"32.89000000","close":"32.89000000","volume":"246.98000000"},{"time":1656843240,"open":"32.90000000","high":"32.92000000","low":"32.89000000","close":"32.91000000","volume":"1045.65000000"},{"time":1656843300,"open":"32.90000000","high":"32.90000000","low":"32.89000000","close":"32.90000000","volume":"138.88000000"},{"time":1656843360,"open":"32.90000000","high":"32.92000000","low":"32.89000000","close":"32.92000000","volume":"142.74000000"},{"time":1656843420,"open":"32.92000000","high":"32.95000000","low":"32.91000000","close":"32.94000000","volume":"1726.34000000"},{"time":1656843480,"open":"32.94000000","high":"32.98000000","low":"32.92000000","close":"32.95000000","volume":"5625.52000000"},{"time":1656843540,"open":"32.95000000","high":"32.96000000","low":"32.93000000","close":"32.96000000","volume":"369.97000000"},{"time":1656843600,"open":"32.96000000","high":"32.96000000","low":"32.94000000","close":"32.95000000","volume":"110.33000000"},{"time":1656843660,"open":"32.95000000","high":"32.96000000","low":"32.94000000","close":"32.96000000","volume":"403.45000000"},{"time":1656843720,"open":"32.95000000","high":"32.96000000","low":"32.95000000","close":"32.96000000","volume":"418.92000000"},{"time":1656843780,"open":"32.96000000","high":"32.96000000","low":"32.95000000","close":"32.95000000","volume":"552.85000000"},{"time":1656843840,"open":"32.96000000","high":"32.98000000","low":"32.95000000","close":"32.98000000","volume":"596.75000000"},{"time":1656843900,"open":"32.99000000","high":"33.00000000","low":"32.97000000","close":"32.99000000","volume":"1104.42000000"},{"time":1656843960,"open":"32.98000000","high":"32.99000000","low":"32.97000000","close":"32.98000000","volume":"267.04000000"},{"time":1656844020,"open":"32.98000000","high":"32.98000000","low":"32.94000000","close":"32.94000000","volume":"960.44000000"},{"time":1656844080,"open":"32.94000000","high":"32.95000000","low":"32.90000000","close":"32.95000000","volume":"573.60000000"},{"time":1656844140,"open":"32.95000000","high":"32.96000000","low":"32.95000000","close":"32.96000000","volume":"1053.28000000"},{"time":1656844200,"open":"32.96000000","high":"32.96000000","low":"32.93000000","close":"32.96000000","volume":"843.12000000"},{"time":1656844260,"open":"32.95000000","high":"32.96000000","low":"32.93000000","close":"32.94000000","volume":"484.50000000"},{"time":1656844320,"open":"32.93000000","high":"32.96000000","low":"32.93000000","close":"32.96000000","volume":"529.02000000"},{"time":1656844380,"open":"32.96000000","high":"33.04000000","low":"32.96000000","close":"32.98000000","volume":"6902.73000000"},{"time":1656844440,"open":"32.99000000","high":"33.03000000","low":"32.99000000","close":"33.03000000","volume":"553.93000000"},{"time":1656844500,"open":"33.02000000","high":"33.07000000","low":"33.02000000","close":"33.06000000","volume":"1573.38000000"},{"time":1656844560,"open":"33.06000000","high":"33.13000000","low":"33.06000000","close":"33.12000000","volume":"2694.04000000"},{"time":1656844620,"open":"33.13000000","high":"33.13000000","low":"33.05000000","close":"33.06000000","volume":"1241.92000000"},{"time":1656844680,"open":"33.06000000","high":"33.08000000","low":"33.05000000","close":"33.05000000","volume":"365.45000000"},{"time":1656844740,"open":"33.05000000","high":"33.08000000","low":"33.05000000","close":"33.08000000","volume":"326.84000000"},{"time":1656844800,"open":"33.09000000","high":"33.09000000","low":"33.03000000","close":"33.03000000","volume":"585.32000000"},{"time":1656844860,"open":"33.04000000","high":"33.04000000","low":"32.99000000","close":"33.00000000","volume":"854.02000000"},{"time":1656844920,"open":"33.00000000","high":"33.00000000","low":"32.95000000","close":"32.95000000","volume":"596.87000000"},{"time":1656844980,"open":"32.95000000","high":"32.98000000","low":"32.95000000","close":"32.95000000","volume":"629.08000000"},{"time":1656845040,"open":"32.96000000","high":"33.02000000","low":"32.96000000","close":"33.02000000","volume":"491.35000000"},{"time":1656845100,"open":"33.01000000","high":"33.03000000","low":"32.99000000","close":"33.01000000","volume":"326.52000000"},{"time":1656845160,"open":"33.01000000","high":"33.04000000","low":"33.00000000","close":"33.04000000","volume":"784.58000000"},{"time":1656845220,"open":"33.04000000","high":"33.04000000","low":"32.98000000","close":"32.99000000","volume":"2477.87000000"},{"time":1656845280,"open":"32.99000000","high":"32.99000000","low":"32.97000000","close":"32.98000000","volume":"278.71000000"},{"time":1656845340,"open":"32.98000000","high":"32.99000000","low":"32.97000000","close":"32.99000000","volume":"176.06000000"},{"time":1656845400,"open":"32.98000000","high":"32.99000000","low":"32.94000000","close":"32.95000000","volume":"266.88000000"},{"time":1656845460,"open":"32.95000000","high":"32.95000000","low":"32.92000000","close":"32.92000000","volume":"134.41000000"},{"time":1656845520,"open":"32.93000000","high":"32.95000000","low":"32.93000000","close":"32.95000000","volume":"215.56000000"},{"time":1656845580,"open":"32.95000000","high":"32.97000000","low":"32.90000000","close":"32.90000000","volume":"354.97000000"},{"time":1656845640,"open":"32.90000000","high":"32.95000000","low":"32.90000000","close":"32.95000000","volume":"235.71000000"},{"time":1656845700,"open":"32.95000000","high":"32.95000000","low":"32.93000000","close":"32.93000000","volume":"228.44000000"},{"time":1656845760,"open":"32.93000000","high":"32.99000000","low":"32.93000000","close":"32.96000000","volume":"3016.76000000"},{"time":1656845820,"open":"32.97000000","high":"32.98000000","low":"32.95000000","close":"32.95000000","volume":"550.07000000"},{"time":1656845880,"open":"32.95000000","high":"32.97000000","low":"32.95000000","close":"32.96000000","volume":"99.03000000"},{"time":1656845940,"open":"32.96000000","high":"32.96000000","low":"32.91000000","close":"32.91000000","volume":"473.30000000"},{"time":1656846000,"open":"32.91000000","high":"32.96000000","low":"32.88000000","close":"32.96000000","volume":"1009.01000000"},{"time":1656846060,"open":"32.95000000","high":"32.97000000","low":"32.94000000","close":"32.95000000","volume":"397.36000000"},{"time":1656846120,"open":"32.95000000","high":"32.96000000","low":"32.94000000","close":"32.95000000","volume":"124.22000000"},{"time":1656846180,"open":"32.96000000","high":"32.98000000","low":"32.94000000","close":"32.97000000","volume":"1022.09000000"},{"time":1656846240,"open":"32.96000000","high":"32.98000000","low":"32.96000000","close":"32.98000000","volume":"374.12000000"},{"time":1656846300,"open":"32.98000000","high":"32.99000000","low":"32.98000000","close":"32.99000000","volume":"488.63000000"},{"time":1656846360,"open":"32.99000000","high":"33.02000000","low":"32.99000000","close":"33.01000000","volume":"497.36000000"},{"time":1656846420,"open":"33.00000000","high":"33.03000000","low":"33.00000000","close":"33.02000000","volume":"178.74000000"},{"time":1656846480,"open":"33.02000000","high":"33.02000000","low":"32.98000000","close":"32.99000000","volume":"582.90000000"},{"time":1656846540,"open":"32.99000000","high":"33.06000000","low":"32.92000000","close":"33.04000000","volume":"9405.39000000"},{"time":1656846600,"open":"33.03000000","high":"33.04000000","low":"32.98000000","close":"33.01000000","volume":"6229.32000000"},{"time":1656846660,"open":"33.00000000","high":"33.02000000","low":"33.00000000","close":"33.00000000","volume":"133.10000000"},{"time":1656846720,"open":"33.01000000","high":"33.02000000","low":"32.98000000","close":"32.99000000","volume":"450.05000000"},{"time":1656846780,"open":"32.99000000","high":"33.01000000","low":"32.99000000","close":"33.00000000","volume":"446.44000000"},{"time":1656846840,"open":"33.01000000","high":"33.04000000","low":"32.98000000","close":"33.02000000","volume":"1376.17000000"},{"time":1656846900,"open":"33.03000000","high":"33.07000000","low":"33.02000000","close":"33.07000000","volume":"475.87000000"},{"time":1656846960,"open":"33.06000000","high":"33.08000000","low":"33.04000000","close":"33.07000000","volume":"977.99000000"},{"time":1656847020,"open":"33.07000000","high":"33.07000000","low":"33.04000000","close":"33.04000000","volume":"391.12000000"},{"time":1656847080,"open":"33.05000000","high":"33.08000000","low":"33.05000000","close":"33.06000000","volume":"1546.85000000"},{"time":1656847140,"open":"33.06000000","high":"33.08000000","low":"33.06000000","close":"33.08000000","volume":"664.84000000"},{"time":1656847200,"open":"33.07000000","high":"33.07000000","low":"33.04000000","close":"33.05000000","volume":"619.80000000"},{"time":1656847260,"open":"33.04000000","high":"33.04000000","low":"33.02000000","close":"33.02000000","volume":"758.11000000"},{"time":1656847320,"open":"33.01000000","high":"33.02000000","low":"32.99000000","close":"33.00000000","volume":"557.27000000"},{"time":1656847380,"open":"33.01000000","high":"33.03000000","low":"32.99000000","close":"32.99000000","volume":"701.17000000"},{"time":1656847440,"open":"32.99000000","high":"33.00000000","low":"32.98000000","close":"32.99000000","volume":"718.11000000"},{"time":1656847500,"open":"32.99000000","high":"33.00000000","low":"32.97000000","close":"32.97000000","volume":"1300.12000000"},{"time":1656847560,"open":"32.98000000","high":"32.99000000","low":"32.96000000","close":"32.99000000","volume":"1203.15000000"},{"time":1656847620,"open":"32.98000000","high":"33.00000000","low":"32.98000000","close":"33.00000000","volume":"334.78000000"},{"time":1656847680,"open":"33.00000000","high":"33.00000000","low":"32.98000000","close":"32.99000000","volume":"248.67000000"},{"time":1656847740,"open":"32.99000000","high":"33.03000000","low":"32.97000000","close":"33.03000000","volume":"2175.27000000"},{"time":1656847800,"open":"33.03000000","high":"33.04000000","low":"33.00000000","close":"33.00000000","volume":"241.99000000"},{"time":1656847860,"open":"33.01000000","high":"33.02000000","low":"33.00000000","close":"33.01000000","volume":"147.59000000"},{"time":1656847920,"open":"33.00000000","high":"33.00000000","low":"32.97000000","close":"32.98000000","volume":"428.35000000"},{"time":1656847980,"open":"32.98000000","high":"33.00000000","low":"32.98000000","close":"33.00000000","volume":"207.18000000"},{"time":1656848040,"open":"32.99000000","high":"32.99000000","low":"32.94000000","close":"32.94000000","volume":"263.15000000"},{"time":1656848100,"open":"32.95000000","high":"32.97000000","low":"32.95000000","close":"32.97000000","volume":"353.99000000"},{"time":1656848160,"open":"32.96000000","high":"32.97000000","low":"32.96000000","close":"32.96000000","volume":"150.85000000"},{"time":1656848220,"open":"32.96000000","high":"32.97000000","low":"32.93000000","close":"32.94000000","volume":"2270.02000000"},{"time":1656848280,"open":"32.95000000","high":"32.95000000","low":"32.92000000","close":"32.95000000","volume":"882.61000000"},{"time":1656848340,"open":"32.94000000","high":"32.94000000","low":"32.90000000","close":"32.90000000","volume":"1000.68000000"},{"time":1656848400,"open":"32.90000000","high":"32.92000000","low":"32.89000000","close":"32.90000000","volume":"256.01000000"},{"time":1656848460,"open":"32.90000000","high":"32.91000000","low":"32.88000000","close":"32.88000000","volume":"1033.45000000"},{"time":1656848520,"open":"32.87000000","high":"32.89000000","low":"32.87000000","close":"32.88000000","volume":"252.53000000"},{"time":1656848580,"open":"32.87000000","high":"32.90000000","low":"32.87000000","close":"32.90000000","volume":"486.24000000"},{"time":1656848640,"open":"32.90000000","high":"32.92000000","low":"32.89000000","close":"32.90000000","volume":"373.93000000"},{"time":1656848700,"open":"32.89000000","high":"32.91000000","low":"32.86000000","close":"32.90000000","volume":"1204.50000000"},{"time":1656848760,"open":"32.90000000","high":"32.93000000","low":"32.90000000","close":"32.92000000","volume":"649.94000000"},{"time":1656848820,"open":"32.92000000","high":"32.92000000","low":"32.89000000","close":"32.91000000","volume":"238.69000000"},{"time":1656848880,"open":"32.90000000","high":"32.90000000","low":"32.87000000","close":"32.90000000","volume":"331.90000000"},{"time":1656848940,"open":"32.90000000","high":"32.91000000","low":"32.89000000","close":"32.90000000","volume":"179.08000000"},{"time":1656849000,"open":"32.90000000","high":"32.91000000","low":"32.89000000","close":"32.90000000","volume":"370.63000000"},{"time":1656849060,"open":"32.90000000","high":"32.93000000","low":"32.90000000","close":"32.93000000","volume":"445.78000000"},{"time":1656849120,"open":"32.92000000","high":"32.94000000","low":"32.92000000","close":"32.94000000","volume":"155.16000000"},{"time":1656849180,"open":"32.94000000","high":"32.99000000","low":"32.93000000","close":"32.94000000","volume":"812.38000000"},{"time":1656849240,"open":"32.96000000","high":"32.96000000","low":"32.94000000","close":"32.94000000","volume":"50.17000000"},{"time":1656849300,"open":"32.94000000","high":"32.95000000","low":"32.94000000","close":"32.94000000","volume":"45.53000000"},{"time":1656849360,"open":"32.95000000","high":"32.95000000","low":"32.92000000","close":"32.93000000","volume":"123.72000000"},{"time":1656849420,"open":"32.92000000","high":"32.93000000","low":"32.90000000","close":"32.91000000","volume":"701.95000000"},{"time":1656849480,"open":"32.92000000","high":"32.92000000","low":"32.91000000","close":"32.91000000","volume":"271.32000000"},{"time":1656849540,"open":"32.91000000","high":"32.92000000","low":"32.91000000","close":"32.91000000","volume":"165.39000000"},{"time":1656849600,"open":"32.91000000","high":"32.97000000","low":"32.90000000","close":"32.95000000","volume":"802.85000000"},{"time":1656849660,"open":"32.96000000","high":"32.96000000","low":"32.95000000","close":"32.95000000","volume":"183.49000000"},{"time":1656849720,"open":"32.94000000","high":"32.95000000","low":"32.92000000","close":"32.93000000","volume":"194.57000000"},{"time":1656849780,"open":"32.94000000","high":"32.96000000","low":"32.92000000","close":"32.94000000","volume":"577.83000000"},{"time":1656849840,"open":"32.94000000","high":"32.94000000","low":"32.93000000","close":"32.93000000","volume":"157.79000000"},{"time":1656849900,"open":"32.94000000","high":"32.95000000","low":"32.94000000","close":"32.94000000","volume":"58.58000000"},{"time":1656849960,"open":"32.95000000","high":"32.99000000","low":"32.95000000","close":"32.99000000","volume":"581.89000000"},{"time":1656850020,"open":"33.00000000","high":"33.01000000","low":"32.99000000","close":"32.99000000","volume":"876.28000000"},{"time":1656850080,"open":"32.98000000","high":"32.99000000","low":"32.97000000","close":"32.99000000","volume":"292.36000000"},{"time":1656850140,"open":"32.98000000","high":"33.01000000","low":"32.98000000","close":"33.00000000","volume":"566.55000000"},{"time":1656850200,"open":"33.00000000","high":"33.01000000","low":"32.98000000","close":"32.99000000","volume":"487.24000000"},{"time":1656850260,"open":"32.99000000","high":"32.99000000","low":"32.96000000","close":"32.96000000","volume":"506.02000000"},{"time":1656850320,"open":"32.96000000","high":"32.97000000","low":"32.93000000","close":"32.94000000","volume":"1030.05000000"},{"time":1656850380,"open":"32.94000000","high":"32.94000000","low":"32.93000000","close":"32.93000000","volume":"121.81000000"},{"time":1656850440,"open":"32.93000000","high":"32.94000000","low":"32.93000000","close":"32.93000000","volume":"37.89000000"},{"time":1656850500,"open":"32.94000000","high":"32.96000000","low":"32.94000000","close":"32.95000000","volume":"429.96000000"},{"time":1656850560,"open":"32.94000000","high":"32.95000000","low":"32.93000000","close":"32.95000000","volume":"258.92000000"},{"time":1656850620,"open":"32.94000000","high":"32.94000000","low":"32.88000000","close":"32.91000000","volume":"927.34000000"},{"time":1656850680,"open":"32.91000000","high":"32.91000000","low":"32.88000000","close":"32.90000000","volume":"214.97000000"},{"time":1656850740,"open":"32.89000000","high":"32.90000000","low":"32.88000000","close":"32.90000000","volume":"155.08000000"},{"time":1656850800,"open":"32.89000000","high":"32.92000000","low":"32.89000000","close":"32.90000000","volume":"1312.29000000"},{"time":1656850860,"open":"32.90000000","high":"32.93000000","low":"32.90000000","close":"32.93000000","volume":"471.56000000"},{"time":1656850920,"open":"32.92000000","high":"32.94000000","low":"32.91000000","close":"32.92000000","volume":"552.25000000"},{"time":1656850980,"open":"32.91000000","high":"32.94000000","low":"32.91000000","close":"32.93000000","volume":"462.96000000"},{"time":1656851040,"open":"32.93000000","high":"32.94000000","low":"32.92000000","close":"32.92000000","volume":"265.12000000"},{"time":1656851100,"open":"32.91000000","high":"32.92000000","low":"32.91000000","close":"32.91000000","volume":"89.01000000"},{"time":1656851160,"open":"32.92000000","high":"32.92000000","low":"32.90000000","close":"32.91000000","volume":"76.37000000"},{"time":1656851220,"open":"32.90000000","high":"32.94000000","low":"32.89000000","close":"32.92000000","volume":"918.47000000"},{"time":1656851280,"open":"32.92000000","high":"32.98000000","low":"32.92000000","close":"32.96000000","volume":"652.71000000"},{"time":1656851340,"open":"32.97000000","high":"32.97000000","low":"32.95000000","close":"32.96000000","volume":"958.39000000"},{"time":1656851400,"open":"32.96000000","high":"32.97000000","low":"32.92000000","close":"32.93000000","volume":"769.20000000"},{"time":1656851460,"open":"32.93000000","high":"32.95000000","low":"32.93000000","close":"32.94000000","volume":"244.80000000"},{"time":1656851520,"open":"32.94000000","high":"32.95000000","low":"32.93000000","close":"32.94000000","volume":"102.55000000"},{"time":1656851580,"open":"32.94000000","high":"32.94000000","low":"32.90000000","close":"32.91000000","volume":"534.24000000"},{"time":1656851640,"open":"32.92000000","high":"32.92000000","low":"32.90000000","close":"32.91000000","volume":"1623.53000000"},{"time":1656851700,"open":"32.91000000","high":"32.92000000","low":"32.91000000","close":"32.91000000","volume":"174.66000000"},{"time":1656851760,"open":"32.92000000","high":"32.93000000","low":"32.91000000","close":"32.93000000","volume":"70.53000000"},{"time":1656851820,"open":"32.92000000","high":"32.92000000","low":"32.86000000","close":"32.90000000","volume":"1826.50000000"},{"time":1656851880,"open":"32.91000000","high":"32.91000000","low":"32.89000000","close":"32.90000000","volume":"507.38000000"},{"time":1656851940,"open":"32.89000000","high":"32.90000000","low":"32.88000000","close":"32.89000000","volume":"72.58000000"},{"time":1656852000,"open":"32.88000000","high":"32.90000000","low":"32.88000000","close":"32.88000000","volume":"326.85000000"},{"time":1656852060,"open":"32.88000000","high":"32.89000000","low":"32.87000000","close":"32.87000000","volume":"171.68000000"},{"time":1656852120,"open":"32.87000000","high":"32.88000000","low":"32.86000000","close":"32.86000000","volume":"721.82000000"},{"time":1656852180,"open":"32.86000000","high":"32.88000000","low":"32.85000000","close":"32.88000000","volume":"118.23000000"},{"time":1656852240,"open":"32.87000000","high":"32.87000000","low":"32.75000000","close":"32.77000000","volume":"7433.20000000"},{"time":1656852300,"open":"32.78000000","high":"32.83000000","low":"32.72000000","close":"32.74000000","volume":"6505.27000000"},{"time":1656852360,"open":"32.74000000","high":"32.78000000","low":"32.72000000","close":"32.74000000","volume":"3988.81000000"},{"time":1656852420,"open":"32.74000000","high":"32.77000000","low":"32.72000000","close":"32.74000000","volume":"1425.96000000"},{"time":1656852480,"open":"32.74000000","high":"32.76000000","low":"32.70000000","close":"32.71000000","volume":"1583.06000000"},{"time":1656852540,"open":"32.72000000","high":"32.74000000","low":"32.67000000","close":"32.69000000","volume":"1626.86000000"},{"time":1656852600,"open":"32.69000000","high":"32.72000000","low":"32.68000000","close":"32.70000000","volume":"1162.13000000"},{"time":1656852660,"open":"32.70000000","high":"32.72000000","low":"32.69000000","close":"32.71000000","volume":"396.32000000"},{"time":1656852720,"open":"32.72000000","high":"32.75000000","low":"32.71000000","close":"32.73000000","volume":"649.29000000"},{"time":1656852780,"open":"32.73000000","high":"32.74000000","low":"32.71000000","close":"32.74000000","volume":"607.24000000"},{"time":1656852840,"open":"32.74000000","high":"32.75000000","low":"32.69000000","close":"32.69000000","volume":"1399.07000000"},{"time":1656852900,"open":"32.70000000","high":"32.70000000","low":"32.65000000","close":"32.65000000","volume":"3566.08000000"},{"time":1656852960,"open":"32.66000000","high":"32.67000000","low":"32.61000000","close":"32.63000000","volume":"3700.89000000"},{"time":1656853020,"open":"32.62000000","high":"32.71000000","low":"32.60000000","close":"32.68000000","volume":"3055.13000000"},{"time":1656853080,"open":"32.69000000","high":"32.83000000","low":"32.69000000","close":"32.81000000","volume":"6157.63000000"},{"time":1656853140,"open":"32.81000000","high":"32.85000000","low":"32.81000000","close":"32.84000000","volume":"979.65000000"},{"time":1656853200,"open":"32.84000000","high":"32.86000000","low":"32.80000000","close":"32.81000000","volume":"1031.88000000"},{"time":1656853260,"open":"32.82000000","high":"32.86000000","low":"32.81000000","close":"32.83000000","volume":"1680.20000000"},{"time":1656853320,"open":"32.83000000","high":"32.86000000","low":"32.83000000","close":"32.86000000","volume":"424.82000000"},{"time":1656853380,"open":"32.86000000","high":"32.86000000","low":"32.77000000","close":"32.79000000","volume":"1188.35000000"},{"time":1656853440,"open":"32.79000000","high":"32.83000000","low":"32.77000000","close":"32.79000000","volume":"1541.53000000"},{"time":1656853500,"open":"32.80000000","high":"32.80000000","low":"32.77000000","close":"32.77000000","volume":"822.29000000"},{"time":1656853560,"open":"32.77000000","high":"32.78000000","low":"32.75000000","close":"32.78000000","volume":"549.58000000"},{"time":1656853620,"open":"32.78000000","high":"32.78000000","low":"32.71000000","close":"32.73000000","volume":"1452.20000000"},{"time":1656853680,"open":"32.73000000","high":"32.78000000","low":"32.72000000","close":"32.78000000","volume":"2303.18000000"},{"time":1656853740,"open":"32.78000000","high":"32.79000000","low":"32.76000000","close":"32.77000000","volume":"673.57000000"},{"time":1656853800,"open":"32.77000000","high":"32.78000000","low":"32.75000000","close":"32.77000000","volume":"1346.13000000"},{"time":1656853860,"open":"32.76000000","high":"32.76000000","low":"32.75000000","close":"32.75000000","volume":"556.28000000"},{"time":1656853920,"open":"32.76000000","high":"32.77000000","low":"32.75000000","close":"32.76000000","volume":"193.98000000"},{"time":1656853980,"open":"32.75000000","high":"32.76000000","low":"32.71000000","close":"32.73000000","volume":"435.47000000"},{"time":1656854040,"open":"32.74000000","high":"32.74000000","low":"32.70000000","close":"32.70000000","volume":"607.05000000"},{"time":1656854100,"open":"32.71000000","high":"32.71000000","low":"32.67000000","close":"32.68000000","volume":"571.10000000"},{"time":1656854160,"open":"32.67000000","high":"32.70000000","low":"32.66000000","close":"32.66000000","volume":"252.61000000"},{"time":1656854220,"open":"32.67000000","high":"32.67000000","low":"32.64000000","close":"32.65000000","volume":"439.04000000"},{"time":1656854280,"open":"32.65000000","high":"32.67000000","low":"32.64000000","close":"32.66000000","volume":"213.92000000"},{"time":1656854340,"open":"32.66000000","high":"32.66000000","low":"32.63000000","close":"32.64000000","volume":"2645.71000000"},{"time":1656854400,"open":"32.63000000","high":"32.64000000","low":"32.61000000","close":"32.64000000","volume":"921.45000000"},{"time":1656854460,"open":"32.64000000","high":"32.72000000","low":"32.64000000","close":"32.70000000","volume":"1266.61000000"},{"time":1656854520,"open":"32.69000000","high":"32.73000000","low":"32.69000000","close":"32.73000000","volume":"561.69000000"},{"time":1656854580,"open":"32.72000000","high":"32.73000000","low":"32.70000000","close":"32.70000000","volume":"317.88000000"},{"time":1656854640,"open":"32.70000000","high":"32.71000000","low":"32.68000000","close":"32.68000000","volume":"372.48000000"},{"time":1656854700,"open":"32.67000000","high":"32.67000000","low":"32.63000000","close":"32.65000000","volume":"186.27000000"},{"time":1656854760,"open":"32.65000000","high":"32.68000000","low":"32.65000000","close":"32.67000000","volume":"656.20000000"},{"time":1656854820,"open":"32.67000000","high":"32.71000000","low":"32.67000000","close":"32.70000000","volume":"411.58000000"},{"time":1656854880,"open":"32.70000000","high":"32.71000000","low":"32.68000000","close":"32.69000000","volume":"2628.12000000"},{"time":1656854940,"open":"32.69000000","high":"32.72000000","low":"32.69000000","close":"32.70000000","volume":"474.19000000"},{"time":1656855000,"open":"32.70000000","high":"32.71000000","low":"32.68000000","close":"32.70000000","volume":"925.18000000"},{"time":1656855060,"open":"32.70000000","high":"32.73000000","low":"32.69000000","close":"32.73000000","volume":"328.55000000"},{"time":1656855120,"open":"32.73000000","high":"32.74000000","low":"32.72000000","close":"32.73000000","volume":"503.70000000"},{"time":1656855180,"open":"32.74000000","high":"32.75000000","low":"32.68000000","close":"32.68000000","volume":"719.51000000"},{"time":1656855240,"open":"32.68000000","high":"32.68000000","low":"32.60000000","close":"32.63000000","volume":"4255.74000000"},{"time":1656855300,"open":"32.63000000","high":"32.65000000","low":"32.58000000","close":"32.58000000","volume":"2429.51000000"},{"time":1656855360,"open":"32.58000000","high":"32.59000000","low":"32.58000000","close":"32.59000000","volume":"822.01000000"},{"time":1656855420,"open":"32.59000000","high":"32.60000000","low":"32.50000000","close":"32.57000000","volume":"7217.31000000"},{"time":1656855480,"open":"32.57000000","high":"32.59000000","low":"32.38000000","close":"32.39000000","volume":"39135.42000000"},{"time":1656855540,"open":"32.38000000","high":"32.48000000","low":"32.37000000","close":"32.46000000","volume":"7855.42000000"},{"time":1656855600,"open":"32.46000000","high":"32.46000000","low":"32.42000000","close":"32.44000000","volume":"2220.31000000"},{"time":1656855660,"open":"32.44000000","high":"32.44000000","low":"32.40000000","close":"32.43000000","volume":"1442.81000000"},{"time":1656855720,"open":"32.44000000","high":"32.48000000","low":"32.40000000","close":"32.45000000","volume":"2160.48000000"},{"time":1656855780,"open":"32.45000000","high":"32.47000000","low":"32.43000000","close":"32.47000000","volume":"304.59000000"},{"time":1656855840,"open":"32.47000000","high":"32.49000000","low":"32.45000000","close":"32.48000000","volume":"891.02000000"},{"time":1656855900,"open":"32.48000000","high":"32.51000000","low":"32.39000000","close":"32.39000000","volume":"1766.60000000"},{"time":1656855960,"open":"32.39000000","high":"32.43000000","low":"32.37000000","close":"32.41000000","volume":"2594.80000000"},{"time":1656856020,"open":"32.41000000","high":"32.42000000","low":"32.39000000","close":"32.40000000","volume":"2169.14000000"},{"time":1656856080,"open":"32.39000000","high":"32.39000000","low":"32.30000000","close":"32.35000000","volume":"5978.07000000"},{"time":1656856140,"open":"32.35000000","high":"32.35000000","low":"32.28000000","close":"32.30000000","volume":"5769.11000000"},{"time":1656856200,"open":"32.30000000","high":"32.34000000","low":"32.29000000","close":"32.34000000","volume":"810.94000000"},{"time":1656856260,"open":"32.34000000","high":"32.34000000","low":"32.21000000","close":"32.23000000","volume":"33878.02000000"},{"time":1656856320,"open":"32.23000000","high":"32.27000000","low":"32.22000000","close":"32.26000000","volume":"2787.20000000"},{"time":1656856380,"open":"32.25000000","high":"32.26000000","low":"32.21000000","close":"32.22000000","volume":"4084.48000000"},{"time":1656856440,"open":"32.23000000","high":"32.25000000","low":"32.21000000","close":"32.22000000","volume":"924.41000000"},{"time":1656856500,"open":"32.22000000","high":"32.25000000","low":"32.16000000","close":"32.21000000","volume":"13991.97000000"},{"time":1656856560,"open":"32.22000000","high":"32.26000000","low":"32.21000000","close":"32.26000000","volume":"1384.97000000"},{"time":1656856620,"open":"32.25000000","high":"32.27000000","low":"32.24000000","close":"32.25000000","volume":"598.63000000"},{"time":1656856680,"open":"32.25000000","high":"32.29000000","low":"32.25000000","close":"32.28000000","volume":"1563.42000000"},{"time":1656856740,"open":"32.28000000","high":"32.28000000","low":"32.21000000","close":"32.22000000","volume":"2659.08000000"},{"time":1656856800,"open":"32.21000000","high":"32.27000000","low":"32.20000000","close":"32.26000000","volume":"1983.56000000"},{"time":1656856860,"open":"32.25000000","high":"32.26000000","low":"32.22000000","close":"32.22000000","volume":"1403.29000000"},{"time":1656856920,"open":"32.23000000","high":"32.24000000","low":"32.18000000","close":"32.20000000","volume":"1441.34000000"},{"time":1656856980,"open":"32.19000000","high":"32.31000000","low":"32.14000000","close":"32.30000000","volume":"6505.18000000"},{"time":1656857040,"open":"32.30000000","high":"32.38000000","low":"32.29000000","close":"32.34000000","volume":"3329.35000000"},{"time":1656857100,"open":"32.34000000","high":"32.34000000","low":"32.31000000","close":"32.31000000","volume":"656.21000000"},{"time":1656857160,"open":"32.32000000","high":"32.35000000","low":"32.30000000","close":"32.35000000","volume":"1702.87000000"},{"time":1656857220,"open":"32.34000000","high":"32.34000000","low":"32.26000000","close":"32.26000000","volume":"1867.01000000"},{"time":1656857280,"open":"32.26000000","high":"32.27000000","low":"32.17000000","close":"32.24000000","volume":"4641.10000000"},{"time":1656857340,"open":"32.23000000","high":"32.24000000","low":"32.18000000","close":"32.22000000","volume":"1691.96000000"},{"time":1656857400,"open":"32.22000000","high":"32.27000000","low":"32.22000000","close":"32.25000000","volume":"745.66000000"},{"time":1656857460,"open":"32.24000000","high":"32.27000000","low":"32.22000000","close":"32.25000000","volume":"518.52000000"},{"time":1656857520,"open":"32.25000000","high":"32.26000000","low":"32.24000000","close":"32.26000000","volume":"848.10000000"},{"time":1656857580,"open":"32.26000000","high":"32.31000000","low":"32.25000000","close":"32.28000000","volume":"1157.84000000"},{"time":1656857640,"open":"32.29000000","high":"32.33000000","low":"32.28000000","close":"32.31000000","volume":"1055.47000000"},{"time":1656857700,"open":"32.31000000","high":"32.34000000","low":"32.30000000","close":"32.34000000","volume":"2536.19000000"},{"time":1656857760,"open":"32.34000000","high":"32.36000000","low":"32.34000000","close":"32.35000000","volume":"572.14000000"},{"time":1656857820,"open":"32.35000000","high":"32.36000000","low":"32.32000000","close":"32.32000000","volume":"1362.57000000"},{"time":1656857880,"open":"32.33000000","high":"32.36000000","low":"32.31000000","close":"32.36000000","volume":"2632.57000000"},{"time":1656857940,"open":"32.36000000","high":"32.36000000","low":"32.33000000","close":"32.33000000","volume":"408.53000000"},{"time":1656858000,"open":"32.33000000","high":"32.36000000","low":"32.30000000","close":"32.36000000","volume":"916.01000000"},{"time":1656858060,"open":"32.36000000","high":"32.38000000","low":"32.35000000","close":"32.37000000","volume":"632.08000000"},{"time":1656858120,"open":"32.38000000","high":"32.43000000","low":"32.36000000","close":"32.41000000","volume":"2280.62000000"},{"time":1656858180,"open":"32.40000000","high":"32.41000000","low":"32.39000000","close":"32.41000000","volume":"881.37000000"},{"time":1656858240,"open":"32.41000000","high":"32.47000000","low":"32.39000000","close":"32.41000000","volume":"6202.07000000"},{"time":1656858300,"open":"32.41000000","high":"32.43000000","low":"32.40000000","close":"32.41000000","volume":"746.45000000"},{"time":1656858360,"open":"32.41000000","high":"32.42000000","low":"32.41000000","close":"32.42000000","volume":"268.47000000"},{"time":1656858420,"open":"32.42000000","high":"32.42000000","low":"32.39000000","close":"32.40000000","volume":"1405.58000000"},{"time":1656858480,"open":"32.39000000","high":"32.41000000","low":"32.38000000","close":"32.40000000","volume":"1038.42000000"},{"time":1656858540,"open":"32.40000000","high":"32.42000000","low":"32.40000000","close":"32.40000000","volume":"3468.37000000"},{"time":1656858600,"open":"32.40000000","high":"32.41000000","low":"32.40000000","close":"32.41000000","volume":"351.41000000"},{"time":1656858660,"open":"32.41000000","high":"32.42000000","low":"32.39000000","close":"32.40000000","volume":"955.77000000"},{"time":1656858720,"open":"32.41000000","high":"32.43000000","low":"32.39000000","close":"32.42000000","volume":"697.52000000"},{"time":1656858780,"open":"32.42000000","high":"32.46000000","low":"32.41000000","close":"32.46000000","volume":"759.12000000"},{"time":1656858840,"open":"32.45000000","high":"32.47000000","low":"32.40000000","close":"32.40000000","volume":"2359.61000000"},{"time":1656858900,"open":"32.39000000","high":"32.43000000","low":"32.39000000","close":"32.42000000","volume":"435.77000000"},{"time":1656858960,"open":"32.43000000","high":"32.43000000","low":"32.41000000","close":"32.41000000","volume":"278.05000000"},{"time":1656859020,"open":"32.41000000","high":"32.42000000","low":"32.38000000","close":"32.38000000","volume":"757.39000000"},{"time":1656859080,"open":"32.39000000","high":"32.48000000","low":"32.39000000","close":"32.48000000","volume":"1951.81000000"},{"time":1656859140,"open":"32.46000000","high":"32.47000000","low":"32.41000000","close":"32.42000000","volume":"1128.70000000"},{"time":1656859200,"open":"32.42000000","high":"32.46000000","low":"32.41000000","close":"32.46000000","volume":"737.25000000"},{"time":1656859260,"open":"32.46000000","high":"32.46000000","low":"32.44000000","close":"32.44000000","volume":"334.58000000"},{"time":1656859320,"open":"32.44000000","high":"32.46000000","low":"32.42000000","close":"32.45000000","volume":"2132.57000000"},{"time":1656859380,"open":"32.45000000","high":"32.46000000","low":"32.45000000","close":"32.45000000","volume":"120.45000000"},{"time":1656859440,"open":"32.46000000","high":"32.46000000","low":"32.44000000","close":"32.46000000","volume":"141.82000000"},{"time":1656859500,"open":"32.46000000","high":"32.50000000","low":"32.45000000","close":"32.48000000","volume":"886.64000000"},{"time":1656859560,"open":"32.48000000","high":"32.52000000","low":"32.48000000","close":"32.50000000","volume":"1547.21000000"},{"time":1656859620,"open":"32.50000000","high":"32.50000000","low":"32.47000000","close":"32.48000000","volume":"768.70000000"},{"time":1656859680,"open":"32.49000000","high":"32.49000000","low":"32.43000000","close":"32.43000000","volume":"429.67000000"},{"time":1656859740,"open":"32.43000000","high":"32.45000000","low":"32.35000000","close":"32.37000000","volume":"9795.99000000"},{"time":1656859800,"open":"32.37000000","high":"32.38000000","low":"32.36000000","close":"32.37000000","volume":"244.12000000"},{"time":1656859860,"open":"32.37000000","high":"32.41000000","low":"32.37000000","close":"32.39000000","volume":"1569.87000000"},{"time":1656859920,"open":"32.40000000","high":"32.44000000","low":"32.40000000","close":"32.42000000","volume":"760.95000000"},{"time":1656859980,"open":"32.42000000","high":"32.42000000","low":"32.41000000","close":"32.42000000","volume":"170.59000000"},{"time":1656860040,"open":"32.42000000","high":"32.44000000","low":"32.40000000","close":"32.42000000","volume":"1480.49000000"},{"time":1656860100,"open":"32.41000000","high":"32.44000000","low":"32.41000000","close":"32.44000000","volume":"862.29000000"},{"time":1656860160,"open":"32.44000000","high":"32.50000000","low":"32.41000000","close":"32.42000000","volume":"2999.33000000"},{"time":1656860220,"open":"32.41000000","high":"32.43000000","low":"32.40000000","close":"32.41000000","volume":"569.68000000"},{"time":1656860280,"open":"32.41000000","high":"32.41000000","low":"32.40000000","close":"32.41000000","volume":"643.98000000"},{"time":1656860340,"open":"32.42000000","high":"32.43000000","low":"32.38000000","close":"32.40000000","volume":"2259.40000000"},{"time":1656860400,"open":"32.40000000","high":"32.42000000","low":"32.40000000","close":"32.41000000","volume":"207.05000000"},{"time":1656860460,"open":"32.42000000","high":"32.44000000","low":"32.41000000","close":"32.43000000","volume":"669.86000000"},{"time":1656860520,"open":"32.42000000","high":"32.43000000","low":"32.41000000","close":"32.42000000","volume":"262.74000000"},{"time":1656860580,"open":"32.42000000","high":"32.45000000","low":"32.42000000","close":"32.44000000","volume":"900.84000000"},{"time":1656860640,"open":"32.43000000","high":"32.46000000","low":"32.43000000","close":"32.46000000","volume":"195.55000000"},{"time":1656860700,"open":"32.47000000","high":"32.50000000","low":"32.46000000","close":"32.50000000","volume":"652.36000000"},{"time":1656860760,"open":"32.51000000","high":"32.51000000","low":"32.46000000","close":"32.50000000","volume":"1204.32000000"},{"time":1656860820,"open":"32.50000000","high":"32.50000000","low":"32.48000000","close":"32.49000000","volume":"1695.38000000"},{"time":1656860880,"open":"32.49000000","high":"32.49000000","low":"32.42000000","close":"32.43000000","volume":"2325.09000000"},{"time":1656860940,"open":"32.44000000","high":"32.44000000","low":"32.40000000","close":"32.42000000","volume":"1003.40000000"},{"time":1656861000,"open":"32.42000000","high":"32.43000000","low":"32.41000000","close":"32.43000000","volume":"36.75000000"},{"time":1656861060,"open":"32.42000000","high":"32.45000000","low":"32.41000000","close":"32.44000000","volume":"680.25000000"},{"time":1656861120,"open":"32.43000000","high":"32.45000000","low":"32.42000000","close":"32.42000000","volume":"251.15000000"},{"time":1656861180,"open":"32.43000000","high":"32.44000000","low":"32.42000000","close":"32.43000000","volume":"938.74000000"},{"time":1656861240,"open":"32.42000000","high":"32.44000000","low":"32.42000000","close":"32.43000000","volume":"362.38000000"},{"time":1656861300,"open":"32.42000000","high":"32.42000000","low":"32.40000000","close":"32.40000000","volume":"356.23000000"},{"time":1656861360,"open":"32.40000000","high":"32.41000000","low":"32.37000000","close":"32.38000000","volume":"1098.91000000"},{"time":1656861420,"open":"32.37000000","high":"32.39000000","low":"32.35000000","close":"32.36000000","volume":"1335.42000000"},{"time":1656861480,"open":"32.35000000","high":"32.35000000","low":"32.33000000","close":"32.33000000","volume":"996.48000000"},{"time":1656861540,"open":"32.33000000","high":"32.36000000","low":"32.33000000","close":"32.34000000","volume":"909.83000000"},{"time":1656861600,"open":"32.35000000","high":"32.36000000","low":"32.31000000","close":"32.36000000","volume":"1900.11000000"},{"time":1656861660,"open":"32.36000000","high":"32.46000000","low":"32.36000000","close":"32.44000000","volume":"2277.52000000"},{"time":1656861720,"open":"32.43000000","high":"32.44000000","low":"32.42000000","close":"32.43000000","volume":"822.70000000"},{"time":1656861780,"open":"32.44000000","high":"32.47000000","low":"32.43000000","close":"32.46000000","volume":"969.72000000"},{"time":1656861840,"open":"32.46000000","high":"32.48000000","low":"32.45000000","close":"32.46000000","volume":"1016.79000000"},{"time":1656861900,"open":"32.46000000","high":"32.47000000","low":"32.45000000","close":"32.46000000","volume":"125.90000000"},{"time":1656861960,"open":"32.47000000","high":"32.51000000","low":"32.47000000","close":"32.50000000","volume":"853.37000000"},{"time":1656862020,"open":"32.49000000","high":"32.49000000","low":"32.43000000","close":"32.45000000","volume":"1692.47000000"},{"time":1656862080,"open":"32.46000000","high":"32.49000000","low":"32.46000000","close":"32.49000000","volume":"547.20000000"},{"time":1656862140,"open":"32.48000000","high":"32.48000000","low":"32.47000000","close":"32.47000000","volume":"540.29000000"},{"time":1656862200,"open":"32.48000000","high":"32.49000000","low":"32.43000000","close":"32.44000000","volume":"1374.28000000"},{"time":1656862260,"open":"32.44000000","high":"32.44000000","low":"32.43000000","close":"32.44000000","volume":"43.92000000"},{"time":1656862320,"open":"32.44000000","high":"32.45000000","low":"32.39000000","close":"32.40000000","volume":"1374.24000000"},{"time":1656862380,"open":"32.40000000","high":"32.42000000","low":"32.38000000","close":"32.38000000","volume":"447.15000000"},{"time":1656862440,"open":"32.37000000","high":"32.38000000","low":"32.33000000","close":"32.38000000","volume":"921.10000000"},{"time":1656862500,"open":"32.38000000","high":"32.39000000","low":"32.36000000","close":"32.37000000","volume":"585.50000000"},{"time":1656862560,"open":"32.38000000","high":"32.38000000","low":"32.36000000","close":"32.36000000","volume":"1015.64000000"},{"time":1656862620,"open":"32.35000000","high":"32.46000000","low":"32.35000000","close":"32.45000000","volume":"1744.40000000"},{"time":1656862680,"open":"32.44000000","high":"32.46000000","low":"32.43000000","close":"32.44000000","volume":"1080.00000000"},{"time":1656862740,"open":"32.43000000","high":"32.47000000","low":"32.42000000","close":"32.47000000","volume":"134.07000000"},{"time":1656862800,"open":"32.46000000","high":"32.48000000","low":"32.45000000","close":"32.46000000","volume":"987.07000000"},{"time":1656862860,"open":"32.46000000","high":"32.47000000","low":"32.44000000","close":"32.44000000","volume":"254.36000000"},{"time":1656862920,"open":"32.44000000","high":"32.46000000","low":"32.40000000","close":"32.40000000","volume":"567.79000000"},{"time":1656862980,"open":"32.40000000","high":"32.41000000","low":"32.39000000","close":"32.39000000","volume":"355.04000000"},{"time":1656863040,"open":"32.39000000","high":"32.42000000","low":"32.39000000","close":"32.42000000","volume":"179.82000000"},{"time":1656863100,"open":"32.43000000","high":"32.44000000","low":"32.39000000","close":"32.40000000","volume":"801.53000000"},{"time":1656863160,"open":"32.39000000","high":"32.40000000","low":"32.39000000","close":"32.40000000","volume":"178.27000000"},{"time":1656863220,"open":"32.40000000","high":"32.40000000","low":"32.36000000","close":"32.37000000","volume":"803.79000000"},{"time":1656863280,"open":"32.37000000","high":"32.38000000","low":"32.34000000","close":"32.36000000","volume":"489.17000000"},{"time":1656863340,"open":"32.35000000","high":"32.37000000","low":"32.35000000","close":"32.36000000","volume":"234.62000000"},{"time":1656863400,"open":"32.36000000","high":"32.37000000","low":"32.35000000","close":"32.36000000","volume":"68.74000000"},{"time":1656863460,"open":"32.35000000","high":"32.39000000","low":"32.35000000","close":"32.39000000","volume":"237.17000000"},{"time":1656863520,"open":"32.38000000","high":"32.39000000","low":"32.34000000","close":"32.34000000","volume":"516.17000000"},{"time":1656863580,"open":"32.35000000","high":"32.36000000","low":"32.34000000","close":"32.35000000","volume":"464.37000000"},{"time":1656863640,"open":"32.35000000","high":"32.35000000","low":"32.31000000","close":"32.35000000","volume":"647.96000000"},{"time":1656863700,"open":"32.35000000","high":"32.35000000","low":"32.34000000","close":"32.35000000","volume":"1130.76000000"},{"time":1656863760,"open":"32.34000000","high":"32.35000000","low":"32.32000000","close":"32.33000000","volume":"622.86000000"},{"time":1656863820,"open":"32.34000000","high":"32.38000000","low":"32.33000000","close":"32.36000000","volume":"1723.04000000"},{"time":1656863880,"open":"32.37000000","high":"32.37000000","low":"32.34000000","close":"32.34000000","volume":"710.65000000"},{"time":1656863940,"open":"32.35000000","high":"32.37000000","low":"32.32000000","close":"32.34000000","volume":"2423.16000000"},{"time":1656864000,"open":"32.34000000","high":"32.34000000","low":"32.29000000","close":"32.29000000","volume":"1411.41000000"},{"time":1656864060,"open":"32.29000000","high":"32.34000000","low":"32.29000000","close":"32.32000000","volume":"861.17000000"},{"time":1656864120,"open":"32.32000000","high":"32.36000000","low":"32.31000000","close":"32.34000000","volume":"1060.51000000"},{"time":1656864180,"open":"32.34000000","high":"32.37000000","low":"32.32000000","close":"32.37000000","volume":"832.61000000"},{"time":1656864240,"open":"32.37000000","high":"32.40000000","low":"32.37000000","close":"32.40000000","volume":"1321.36000000"},{"time":1656864300,"open":"32.41000000","high":"32.43000000","low":"32.40000000","close":"32.40000000","volume":"143.06000000"},{"time":1656864360,"open":"32.40000000","high":"32.41000000","low":"32.39000000","close":"32.40000000","volume":"328.70000000"},{"time":1656864420,"open":"32.40000000","high":"32.40000000","low":"32.36000000","close":"32.36000000","volume":"1336.51000000"},{"time":1656864480,"open":"32.35000000","high":"32.38000000","low":"32.35000000","close":"32.38000000","volume":"407.28000000"},{"time":1656864540,"open":"32.37000000","high":"32.38000000","low":"32.34000000","close":"32.34000000","volume":"384.37000000"},{"time":1656864600,"open":"32.33000000","high":"32.34000000","low":"32.32000000","close":"32.32000000","volume":"308.68000000"},{"time":1656864660,"open":"32.33000000","high":"32.37000000","low":"32.33000000","close":"32.37000000","volume":"761.15000000"},{"time":1656864720,"open":"32.37000000","high":"32.41000000","low":"32.37000000","close":"32.40000000","volume":"672.31000000"},{"time":1656864780,"open":"32.41000000","high":"32.45000000","low":"32.40000000","close":"32.44000000","volume":"573.08000000"},{"time":1656864840,"open":"32.44000000","high":"32.44000000","low":"32.41000000","close":"32.43000000","volume":"703.49000000"},{"time":1656864900,"open":"32.42000000","high":"32.43000000","low":"32.41000000","close":"32.42000000","volume":"249.06000000"},{"time":1656864960,"open":"32.41000000","high":"32.42000000","low":"32.39000000","close":"32.41000000","volume":"541.18000000"},{"time":1656865020,"open":"32.42000000","high":"32.42000000","low":"32.40000000","close":"32.40000000","volume":"839.65000000"},{"time":1656865080,"open":"32.41000000","high":"32.47000000","low":"32.39000000","close":"32.46000000","volume":"759.97000000"},{"time":1656865140,"open":"32.46000000","high":"32.49000000","low":"32.46000000","close":"32.48000000","volume":"763.63000000"},{"time":1656865200,"open":"32.48000000","high":"32.54000000","low":"32.48000000","close":"32.54000000","volume":"2589.52000000"},{"time":1656865260,"open":"32.53000000","high":"32.54000000","low":"32.49000000","close":"32.51000000","volume":"468.13000000"},{"time":1656865320,"open":"32.51000000","high":"32.53000000","low":"32.50000000","close":"32.50000000","volume":"472.11000000"},{"time":1656865380,"open":"32.50000000","high":"32.52000000","low":"32.48000000","close":"32.49000000","volume":"356.52000000"},{"time":1656865440,"open":"32.50000000","high":"32.52000000","low":"32.49000000","close":"32.51000000","volume":"247.76000000"},{"time":1656865500,"open":"32.50000000","high":"32.53000000","low":"32.49000000","close":"32.51000000","volume":"995.46000000"},{"time":1656865560,"open":"32.50000000","high":"32.53000000","low":"32.50000000","close":"32.53000000","volume":"632.96000000"},{"time":1656865620,"open":"32.52000000","high":"32.54000000","low":"32.52000000","close":"32.52000000","volume":"2975.63000000"},{"time":1656865680,"open":"32.53000000","high":"32.53000000","low":"32.51000000","close":"32.52000000","volume":"487.07000000"},{"time":1656865740,"open":"32.52000000","high":"32.54000000","low":"32.52000000","close":"32.53000000","volume":"540.59000000"},{"time":1656865800,"open":"32.53000000","high":"32.58000000","low":"32.51000000","close":"32.58000000","volume":"1511.55000000"},{"time":1656865860,"open":"32.57000000","high":"32.58000000","low":"32.53000000","close":"32.53000000","volume":"1072.66000000"},{"time":1656865920,"open":"32.54000000","high":"32.55000000","low":"32.53000000","close":"32.54000000","volume":"1038.27000000"},{"time":1656865980,"open":"32.54000000","high":"32.55000000","low":"32.52000000","close":"32.54000000","volume":"498.63000000"},{"time":1656866040,"open":"32.55000000","high":"32.55000000","low":"32.51000000","close":"32.52000000","volume":"534.02000000"},{"time":1656866100,"open":"32.52000000","high":"32.53000000","low":"32.50000000","close":"32.51000000","volume":"838.16000000"},{"time":1656866160,"open":"32.51000000","high":"32.53000000","low":"32.50000000","close":"32.52000000","volume":"698.58000000"},{"time":1656866220,"open":"32.51000000","high":"32.54000000","low":"32.51000000","close":"32.52000000","volume":"410.29000000"},{"time":1656866280,"open":"32.52000000","high":"32.58000000","low":"32.52000000","close":"32.55000000","volume":"1375.45000000"},{"time":1656866340,"open":"32.56000000","high":"32.67000000","low":"32.54000000","close":"32.65000000","volume":"10995.03000000"},{"time":1656866400,"open":"32.66000000","high":"32.70000000","low":"32.59000000","close":"32.61000000","volume":"4527.86000000"},{"time":1656866460,"open":"32.61000000","high":"32.64000000","low":"32.61000000","close":"32.62000000","volume":"1301.33000000"},{"time":1656866520,"open":"32.62000000","high":"32.63000000","low":"32.59000000","close":"32.61000000","volume":"976.51000000"},{"time":1656866580,"open":"32.61000000","high":"32.62000000","low":"32.58000000","close":"32.58000000","volume":"1273.98000000"},{"time":1656866640,"open":"32.58000000","high":"32.64000000","low":"32.58000000","close":"32.63000000","volume":"509.30000000"},{"time":1656866700,"open":"32.63000000","high":"32.65000000","low":"32.61000000","close":"32.65000000","volume":"490.67000000"},{"time":1656866760,"open":"32.65000000","high":"32.68000000","low":"32.63000000","close":"32.67000000","volume":"1211.54000000"},{"time":1656866820,"open":"32.68000000","high":"32.69000000","low":"32.63000000","close":"32.67000000","volume":"2258.88000000"},{"time":1656866880,"open":"32.66000000","high":"32.68000000","low":"32.65000000","close":"32.67000000","volume":"499.42000000"},{"time":1656866940,"open":"32.66000000","high":"32.68000000","low":"32.64000000","close":"32.64000000","volume":"1046.51000000"},{"time":1656867000,"open":"32.65000000","high":"32.68000000","low":"32.64000000","close":"32.67000000","volume":"438.25000000"},{"time":1656867060,"open":"32.67000000","high":"32.67000000","low":"32.65000000","close":"32.66000000","volume":"163.87000000"},{"time":1656867120,"open":"32.66000000","high":"32.68000000","low":"32.64000000","close":"32.65000000","volume":"392.91000000"},{"time":1656867180,"open":"32.65000000","high":"32.66000000","low":"32.62000000","close":"32.63000000","volume":"207.46000000"},{"time":1656867240,"open":"32.63000000","high":"32.69000000","low":"32.63000000","close":"32.67000000","volume":"3316.56000000"},{"time":1656867300,"open":"32.68000000","high":"32.69000000","low":"32.66000000","close":"32.69000000","volume":"456.31000000"},{"time":1656867360,"open":"32.69000000","high":"32.69000000","low":"32.66000000","close":"32.68000000","volume":"376.22000000"},{"time":1656867420,"open":"32.67000000","high":"32.68000000","low":"32.66000000","close":"32.68000000","volume":"378.99000000"},{"time":1656867480,"open":"32.67000000","high":"32.68000000","low":"32.65000000","close":"32.66000000","volume":"238.20000000"},{"time":1656867540,"open":"32.66000000","high":"32.67000000","low":"32.63000000","close":"32.64000000","volume":"1840.47000000"},{"time":1656867600,"open":"32.65000000","high":"32.65000000","low":"32.61000000","close":"32.62000000","volume":"977.31000000"},{"time":1656867660,"open":"32.62000000","high":"32.64000000","low":"32.60000000","close":"32.64000000","volume":"716.56000000"},{"time":1656867720,"open":"32.65000000","high":"32.67000000","low":"32.64000000","close":"32.65000000","volume":"728.34000000"},{"time":1656867780,"open":"32.65000000","high":"32.66000000","low":"32.62000000","close":"32.62000000","volume":"215.73000000"},{"time":1656867840,"open":"32.62000000","high":"32.65000000","low":"32.61000000","close":"32.64000000","volume":"637.98000000"},{"time":1656867900,"open":"32.65000000","high":"32.67000000","low":"32.61000000","close":"32.66000000","volume":"6078.99000000"},{"time":1656867960,"open":"32.65000000","high":"32.68000000","low":"32.65000000","close":"32.67000000","volume":"253.76000000"},{"time":1656868020,"open":"32.68000000","high":"32.68000000","low":"32.63000000","close":"32.63000000","volume":"848.01000000"},{"time":1656868080,"open":"32.63000000","high":"32.66000000","low":"32.63000000","close":"32.66000000","volume":"512.80000000"},{"time":1656868140,"open":"32.65000000","high":"32.66000000","low":"32.64000000","close":"32.64000000","volume":"247.72000000"},{"time":1656868200,"open":"32.65000000","high":"32.66000000","low":"32.64000000","close":"32.64000000","volume":"739.56000000"},{"time":1656868260,"open":"32.63000000","high":"32.65000000","low":"32.62000000","close":"32.64000000","volume":"1162.27000000"},{"time":1656868320,"open":"32.63000000","high":"32.66000000","low":"32.63000000","close":"32.65000000","volume":"268.84000000"},{"time":1656868380,"open":"32.66000000","high":"32.68000000","low":"32.66000000","close":"32.66000000","volume":"614.38000000"},{"time":1656868440,"open":"32.65000000","high":"32.65000000","low":"32.59000000","close":"32.60000000","volume":"877.62000000"},{"time":1656868500,"open":"32.59000000","high":"32.62000000","low":"32.58000000","close":"32.62000000","volume":"1387.54000000"},{"time":1656868560,"open":"32.62000000","high":"32.66000000","low":"32.62000000","close":"32.63000000","volume":"3076.11000000"},{"time":1656868620,"open":"32.64000000","high":"32.64000000","low":"32.62000000","close":"32.63000000","volume":"1149.23000000"},{"time":1656868680,"open":"32.63000000","high":"32.64000000","low":"32.60000000","close":"32.64000000","volume":"931.80000000"},{"time":1656868740,"open":"32.64000000","high":"32.65000000","low":"32.62000000","close":"32.62000000","volume":"260.26000000"},{"time":1656868800,"open":"32.62000000","high":"32.63000000","low":"32.59000000","close":"32.59000000","volume":"754.85000000"},{"time":1656868860,"open":"32.60000000","high":"32.61000000","low":"32.59000000","close":"32.60000000","volume":"67.28000000"},{"time":1656868920,"open":"32.61000000","high":"32.61000000","low":"32.57000000","close":"32.58000000","volume":"922.86000000"},{"time":1656868980,"open":"32.58000000","high":"32.60000000","low":"32.56000000","close":"32.58000000","volume":"2584.23000000"},{"time":1656869040,"open":"32.59000000","high":"32.59000000","low":"32.53000000","close":"32.55000000","volume":"3134.38000000"},{"time":1656869100,"open":"32.54000000","high":"32.56000000","low":"32.54000000","close":"32.55000000","volume":"33.52000000"},{"time":1656869160,"open":"32.56000000","high":"32.56000000","low":"32.54000000","close":"32.55000000","volume":"717.09000000"},{"time":1656869220,"open":"32.54000000","high":"32.58000000","low":"32.54000000","close":"32.57000000","volume":"271.48000000"},{"time":1656869280,"open":"32.58000000","high":"32.60000000","low":"32.57000000","close":"32.59000000","volume":"205.92000000"},{"time":1656869340,"open":"32.59000000","high":"32.61000000","low":"32.57000000","close":"32.58000000","volume":"169.58000000"},{"time":1656869400,"open":"32.59000000","high":"32.60000000","low":"32.57000000","close":"32.57000000","volume":"322.50000000"},{"time":1656869460,"open":"32.57000000","high":"32.57000000","low":"32.55000000","close":"32.56000000","volume":"123.36000000"},{"time":1656869520,"open":"32.57000000","high":"32.59000000","low":"32.55000000","close":"32.55000000","volume":"471.25000000"},{"time":1656869580,"open":"32.56000000","high":"32.58000000","low":"32.56000000","close":"32.58000000","volume":"652.57000000"},{"time":1656869640,"open":"32.58000000","high":"32.59000000","low":"32.56000000","close":"32.56000000","volume":"219.66000000"},{"time":1656869700,"open":"32.56000000","high":"32.57000000","low":"32.54000000","close":"32.57000000","volume":"244.65000000"},{"time":1656869760,"open":"32.57000000","high":"32.58000000","low":"32.54000000","close":"32.54000000","volume":"179.52000000"},{"time":1656869820,"open":"32.54000000","high":"32.54000000","low":"32.53000000","close":"32.53000000","volume":"72.35000000"},{"time":1656869880,"open":"32.53000000","high":"32.56000000","low":"32.53000000","close":"32.55000000","volume":"849.80000000"}]
BTC-USDT
SOL/USDT
Price32.53000000
24h Change -2.165%