[{"time":1614308700,"open":24.77,"high":24.779299999999999,"low":24.666599999999999,"close":24.714600000000001,"volume":"4849.35000000"},{"time":1614308760,"open":24.724,"high":24.790600000000001,"low":24.707799999999999,"close":24.707799999999999,"volume":"4182.49000000"},{"time":1614308820,"open":24.733599999999999,"high":24.816800000000001,"low":24.7027,"close":24.8078,"volume":"2239.20000000"},{"time":1614308880,"open":24.8078,"high":24.815200000000001,"low":24.726700000000001,"close":24.7943,"volume":"2440.64000000"},{"time":1614308940,"open":24.798200000000001,"high":24.936699999999998,"low":24.798200000000001,"close":24.913900000000002,"volume":"13111.23000000"},{"time":1614309000,"open":24.924800000000001,"high":25.0136,"low":24.8687,"close":25.006399999999999,"volume":"5038.54000000"},{"time":1614309060,"open":25.009699999999999,"high":25.011900000000001,"low":24.8718,"close":24.887699999999999,"volume":"3496.51000000"},{"time":1614309120,"open":24.8797,"high":24.962900000000001,"low":24.8338,"close":24.932300000000001,"volume":"2185.95000000"},{"time":1614309180,"open":24.927,"high":24.932200000000002,"low":24.826899999999998,"close":24.837199999999999,"volume":"2069.96000000"},{"time":1614309240,"open":24.829599999999999,"high":24.857399999999998,"low":24.724799999999998,"close":24.724799999999998,"volume":"5785.53000000"},{"time":1614309300,"open":24.727,"high":24.949999999999999,"low":24.727,"close":24.949999999999999,"volume":"4477.23000000"},{"time":1614309360,"open":24.947500000000002,"high":25.017399999999999,"low":24.8764,"close":24.880099999999999,"volume":"5840.37000000"},{"time":1614309420,"open":24.8996,"high":25.028700000000001,"low":24.833400000000001,"close":24.9984,"volume":"8839.90000000"},{"time":1614309480,"open":24.990600000000001,"high":24.9924,"low":24.8889,"close":24.922000000000001,"volume":"8109.81000000"},{"time":1614309540,"open":24.939800000000002,"high":24.9679,"low":24.832699999999999,"close":24.837599999999998,"volume":"4188.15000000"},{"time":1614309600,"open":24.8553,"high":24.8872,"low":24.837499999999999,"close":24.8462,"volume":"2732.10000000"},{"time":1614309660,"open":24.8413,"high":24.971,"low":24.8413,"close":24.971,"volume":"2698.99000000"},{"time":1614309720,"open":24.974799999999998,"high":25.020199999999999,"low":24.925599999999999,"close":24.950299999999999,"volume":"4314.42000000"},{"time":1614309780,"open":24.955400000000001,"high":24.956900000000001,"low":24.869900000000001,"close":24.869900000000001,"volume":"1732.13000000"},{"time":1614309840,"open":24.8703,"high":24.9877,"low":24.8703,"close":24.982399999999998,"volume":"2236.96000000"},{"time":1614309900,"open":24.992100000000001,"high":25.014800000000001,"low":24.918500000000002,"close":24.919799999999999,"volume":"2893.53000000"},{"time":1614309960,"open":24.929600000000001,"high":24.976199999999999,"low":24.8902,"close":24.976199999999999,"volume":"973.25000000"},{"time":1614310020,"open":24.970099999999999,"high":25.050899999999999,"low":24.970099999999999,"close":25.023399999999999,"volume":"3643.65000000"},{"time":1614310080,"open":25.018899999999999,"high":25.074000000000002,"low":25.0001,"close":25.058299999999999,"volume":"4410.71000000"},{"time":1614310140,"open":25.0608,"high":25.084499999999998,"low":25.043399999999998,"close":25.061299999999999,"volume":"3381.11000000"},{"time":1614310200,"open":25.073899999999998,"high":25.1219,"low":25.046600000000002,"close":25.110499999999998,"volume":"2110.08000000"},{"time":1614310260,"open":25.119499999999999,"high":25.186,"low":25.090299999999999,"close":25.186,"volume":"3392.41000000"},{"time":1614310320,"open":25.160299999999999,"high":25.1706,"low":25.133600000000001,"close":25.151399999999999,"volume":"2697.31000000"},{"time":1614310380,"open":25.152999999999999,"high":25.156400000000001,"low":25.116499999999998,"close":25.116599999999998,"volume":"3313.86000000"},{"time":1614310440,"open":25.1068,"high":25.1113,"low":25.008500000000002,"close":25.055599999999998,"volume":"8419.70000000"},{"time":1614310500,"open":25.040299999999998,"high":25.0412,"low":24.9238,"close":24.942799999999998,"volume":"5278.87000000"},{"time":1614310560,"open":24.942699999999999,"high":24.958500000000001,"low":24.867699999999999,"close":24.867699999999999,"volume":"880.74000000"},{"time":1614310620,"open":24.866800000000001,"high":24.999700000000001,"low":24.865200000000002,"close":24.959900000000001,"volume":"2663.76000000"},{"time":1614310680,"open":24.949999999999999,"high":24.949999999999999,"low":24.863,"close":24.877300000000002,"volume":"3125.03000000"},{"time":1614310740,"open":24.872,"high":24.924299999999999,"low":24.8688,"close":24.882000000000001,"volume":"1657.82000000"},{"time":1614310800,"open":24.889600000000002,"high":24.952100000000002,"low":24.844999999999999,"close":24.942399999999999,"volume":"3338.82000000"},{"time":1614310860,"open":24.9376,"high":25.0946,"low":24.930199999999999,"close":25.0532,"volume":"4877.56000000"},{"time":1614310920,"open":25.064,"high":25.176400000000001,"low":25.050899999999999,"close":25.168900000000001,"volume":"6264.47000000"},{"time":1614310980,"open":25.172499999999999,"high":25.1983,"low":25.078199999999999,"close":25.0929,"volume":"3736.65000000"},{"time":1614311040,"open":25.098800000000001,"high":25.1356,"low":24.995100000000001,"close":25.062899999999999,"volume":"4527.73000000"},{"time":1614311100,"open":25.066600000000001,"high":25.176100000000002,"low":24.992799999999999,"close":25.145099999999999,"volume":"4600.34000000"},{"time":1614311160,"open":25.160599999999999,"high":25.223199999999999,"low":25.158999999999999,"close":25.2089,"volume":"5455.21000000"},{"time":1614311220,"open":25.1904,"high":25.206099999999999,"low":25.149000000000001,"close":25.181000000000001,"volume":"1612.63000000"},{"time":1614311280,"open":25.1846,"high":25.2057,"low":25.162800000000001,"close":25.191199999999998,"volume":"1579.12000000"},{"time":1614311340,"open":25.1968,"high":25.210599999999999,"low":25.096,"close":25.096,"volume":"2087.88000000"},{"time":1614311400,"open":25.100100000000001,"high":25.180800000000001,"low":25.0778,"close":25.1676,"volume":"2333.24000000"},{"time":1614311460,"open":25.1571,"high":25.182400000000001,"low":25.094799999999999,"close":25.132899999999999,"volume":"1888.82000000"},{"time":1614311520,"open":25.140899999999998,"high":25.1996,"low":25.136099999999999,"close":25.1754,"volume":"1922.63000000"},{"time":1614311580,"open":25.182600000000001,"high":25.221499999999999,"low":25.174099999999999,"close":25.195699999999999,"volume":"2402.36000000"},{"time":1614311640,"open":25.196300000000001,"high":25.197700000000001,"low":25.167100000000001,"close":25.1692,"volume":"2013.22000000"},{"time":1614311700,"open":25.171600000000002,"high":25.185500000000001,"low":25.090399999999999,"close":25.090800000000002,"volume":"2763.08000000"},{"time":1614311760,"open":25.096299999999999,"high":25.133900000000001,"low":25.088200000000001,"close":25.1007,"volume":"1622.48000000"},{"time":1614311820,"open":25.101800000000001,"high":25.168900000000001,"low":25.101099999999999,"close":25.1266,"volume":"1677.46000000"},{"time":1614311880,"open":25.123100000000001,"high":25.168399999999998,"low":25.123100000000001,"close":25.141200000000001,"volume":"1606.05000000"},{"time":1614311940,"open":25.141200000000001,"high":25.146699999999999,"low":25.084599999999998,"close":25.112300000000001,"volume":"1499.23000000"},{"time":1614312000,"open":25.107900000000001,"high":25.16,"low":25.088000000000001,"close":25.152899999999999,"volume":"2251.38000000"},{"time":1614312060,"open":25.1371,"high":25.202200000000001,"low":25.1267,"close":25.1876,"volume":"2966.85000000"},{"time":1614312120,"open":25.192900000000002,"high":25.273499999999999,"low":25.184699999999999,"close":25.273499999999999,"volume":"2974.30000000"},{"time":1614312180,"open":25.269400000000001,"high":25.3233,"low":25.213899999999999,"close":25.233699999999999,"volume":"12109.97000000"},{"time":1614312240,"open":25.220199999999998,"high":25.271599999999999,"low":25.202999999999999,"close":25.271599999999999,"volume":"5437.09000000"},{"time":1614312300,"open":25.264900000000001,"high":25.360399999999998,"low":25.259699999999999,"close":25.328299999999999,"volume":"8451.31000000"},{"time":1614312360,"open":25.329999999999998,"high":25.3536,"low":25.2713,"close":25.3291,"volume":"3513.50000000"},{"time":1614312420,"open":25.329799999999999,"high":25.385999999999999,"low":25.2957,"close":25.3642,"volume":"5874.50000000"},{"time":1614312480,"open":25.357600000000001,"high":25.4102,"low":25.337299999999999,"close":25.400300000000001,"volume":"3630.85000000"},{"time":1614312540,"open":25.399999999999999,"high":25.419899999999998,"low":25.337700000000002,"close":25.383800000000001,"volume":"4534.44000000"},{"time":1614312600,"open":25.350300000000001,"high":25.364100000000001,"low":25.3123,"close":25.349,"volume":"3333.15000000"},{"time":1614312660,"open":25.3489,"high":25.3489,"low":25.3066,"close":25.3066,"volume":"459.84000000"},{"time":1614312720,"open":25.313600000000001,"high":25.3139,"low":25.228000000000002,"close":25.2803,"volume":"5196.66000000"},{"time":1614312780,"open":25.2681,"high":25.300000000000001,"low":25.234000000000002,"close":25.300000000000001,"volume":"2294.08000000"},{"time":1614312840,"open":25.306699999999999,"high":25.306699999999999,"low":25.226700000000001,"close":25.2653,"volume":"2478.12000000"},{"time":1614312900,"open":25.2652,"high":25.2652,"low":25.148599999999998,"close":25.168399999999998,"volume":"3235.03000000"},{"time":1614312960,"open":25.168399999999998,"high":25.223600000000001,"low":25.118400000000001,"close":25.1797,"volume":"3155.14000000"},{"time":1614313020,"open":25.1709,"high":25.2971,"low":25.170500000000001,"close":25.267299999999999,"volume":"4394.96000000"},{"time":1614313080,"open":25.2742,"high":25.32,"low":25.242100000000001,"close":25.299700000000001,"volume":"6722.01000000"},{"time":1614313140,"open":25.303100000000001,"high":25.341999999999999,"low":25.303100000000001,"close":25.333400000000001,"volume":"1009.68000000"},{"time":1614313200,"open":25.3386,"high":25.356300000000001,"low":25.303899999999999,"close":25.3123,"volume":"2159.77000000"},{"time":1614313260,"open":25.303999999999998,"high":25.328900000000001,"low":25.2897,"close":25.290900000000001,"volume":"1353.04000000"},{"time":1614313320,"open":25.293399999999998,"high":25.359999999999999,"low":25.282599999999999,"close":25.345700000000001,"volume":"2602.45000000"},{"time":1614313380,"open":25.3537,"high":25.452000000000002,"low":25.350000000000001,"close":25.4498,"volume":"6456.07000000"},{"time":1614313440,"open":25.447700000000001,"high":25.474599999999999,"low":25.4297,"close":25.457799999999999,"volume":"2477.62000000"},{"time":1614313500,"open":25.4589,"high":25.499199999999998,"low":25.406400000000001,"close":25.450099999999999,"volume":"9173.52000000"},{"time":1614313560,"open":25.439499999999999,"high":25.458100000000002,"low":25.350000000000001,"close":25.3565,"volume":"1915.46000000"},{"time":1614313620,"open":25.354199999999999,"high":25.4359,"low":25.333300000000001,"close":25.400400000000001,"volume":"2563.40000000"},{"time":1614313680,"open":25.402200000000001,"high":25.402200000000001,"low":25.3217,"close":25.334499999999998,"volume":"918.12000000"},{"time":1614313740,"open":25.332000000000001,"high":25.3446,"low":25.307200000000002,"close":25.316299999999998,"volume":"1047.40000000"},{"time":1614313800,"open":25.310500000000001,"high":25.3432,"low":25.25,"close":25.263000000000002,"volume":"2106.16000000"},{"time":1614313860,"open":25.263000000000002,"high":25.296399999999998,"low":25.216999999999999,"close":25.217700000000001,"volume":"7937.15000000"},{"time":1614313920,"open":25.221699999999998,"high":25.2818,"low":25.203900000000001,"close":25.2254,"volume":"2041.35000000"},{"time":1614313980,"open":25.2286,"high":25.270800000000001,"low":25.182099999999998,"close":25.1982,"volume":"1701.43000000"},{"time":1614314040,"open":25.1983,"high":25.267600000000002,"low":25.189299999999999,"close":25.254300000000001,"volume":"2666.31000000"},{"time":1614314100,"open":25.2438,"high":25.251000000000001,"low":25.1662,"close":25.191700000000001,"volume":"2275.77000000"},{"time":1614314160,"open":25.186599999999999,"high":25.2088,"low":25.1663,"close":25.174499999999998,"volume":"2211.74000000"},{"time":1614314220,"open":25.170100000000001,"high":25.209399999999999,"low":25.163,"close":25.199999999999999,"volume":"1424.14000000"},{"time":1614314280,"open":25.2028,"high":25.2041,"low":25.149999999999999,"close":25.187100000000001,"volume":"2695.98000000"},{"time":1614314340,"open":25.196999999999999,"high":25.203199999999999,"low":25.149999999999999,"close":25.1615,"volume":"1269.52000000"},{"time":1614314400,"open":25.177199999999999,"high":25.190799999999999,"low":25.102,"close":25.125800000000002,"volume":"2247.75000000"},{"time":1614314460,"open":25.110099999999999,"high":25.116599999999998,"low":25.061399999999999,"close":25.09,"volume":"2382.59000000"},{"time":1614314520,"open":25.0974,"high":25.180299999999999,"low":25.0974,"close":25.122800000000002,"volume":"2714.20000000"},{"time":1614314580,"open":25.120799999999999,"high":25.120799999999999,"low":25.033799999999999,"close":25.059999999999999,"volume":"1989.31000000"},{"time":1614314640,"open":25.072399999999998,"high":25.100100000000001,"low":25.0655,"close":25.083200000000001,"volume":"1347.69000000"},{"time":1614314700,"open":25.083200000000001,"high":25.1068,"low":25,"close":25,"volume":"3183.23000000"},{"time":1614314760,"open":25,"high":25.032499999999999,"low":24.988700000000001,"close":25.000499999999999,"volume":"1970.50000000"},{"time":1614314820,"open":25,"high":25.059699999999999,"low":24.997900000000001,"close":25.049299999999999,"volume":"1117.41000000"},{"time":1614314880,"open":25.036300000000001,"high":25.036300000000001,"low":24.994199999999999,"close":25.012499999999999,"volume":"1034.12000000"},{"time":1614314940,"open":25.0152,"high":25.0685,"low":24.990600000000001,"close":25.057400000000001,"volume":"1430.36000000"},{"time":1614315000,"open":25.053899999999999,"high":25.059999999999999,"low":24.988299999999999,"close":25.0185,"volume":"1753.07000000"},{"time":1614315060,"open":25,"high":25.004100000000001,"low":24.950099999999999,"close":24.950099999999999,"volume":"1199.45000000"},{"time":1614315120,"open":24.9663,"high":24.9876,"low":24.944400000000002,"close":24.982600000000001,"volume":"2288.70000000"},{"time":1614315180,"open":24.9969,"high":25.037199999999999,"low":24.988,"close":25.029199999999999,"volume":"4791.10000000"},{"time":1614315240,"open":25.017900000000001,"high":25.032299999999999,"low":24.958100000000002,"close":24.996500000000001,"volume":"3975.00000000"},{"time":1614315300,"open":24.989599999999999,"high":24.989599999999999,"low":24.905799999999999,"close":24.931000000000001,"volume":"2162.41000000"},{"time":1614315360,"open":24.931000000000001,"high":24.9984,"low":24.931000000000001,"close":24.958600000000001,"volume":"1111.74000000"},{"time":1614315420,"open":24.963699999999999,"high":24.984000000000002,"low":24.865100000000002,"close":24.8813,"volume":"6369.27000000"},{"time":1614315480,"open":24.8812,"high":24.971900000000002,"low":24.8812,"close":24.954999999999998,"volume":"894.61000000"},{"time":1614315540,"open":24.960599999999999,"high":24.977699999999999,"low":24.949999999999999,"close":24.977699999999999,"volume":"1136.50000000"},{"time":1614315600,"open":24.962900000000001,"high":25.036100000000001,"low":24.9465,"close":25.033799999999999,"volume":"3788.87000000"},{"time":1614315660,"open":25.0213,"high":25.0367,"low":25.006399999999999,"close":25.025300000000001,"volume":"221.52000000"},{"time":1614315720,"open":25.016300000000001,"high":25.0335,"low":24.872499999999999,"close":24.876200000000001,"volume":"3411.17000000"},{"time":1614315780,"open":24.873899999999999,"high":24.913799999999998,"low":24.843900000000001,"close":24.863800000000001,"volume":"5007.02000000"},{"time":1614315840,"open":24.867599999999999,"high":24.8705,"low":24.8001,"close":24.837499999999999,"volume":"2658.22000000"},{"time":1614315900,"open":24.8307,"high":24.837599999999998,"low":24.772600000000001,"close":24.8063,"volume":"1835.23000000"},{"time":1614315960,"open":24.7913,"high":24.797799999999999,"low":24.6739,"close":24.729900000000001,"volume":"10045.63000000"},{"time":1614316020,"open":24.719000000000001,"high":24.778700000000001,"low":24.686199999999999,"close":24.764399999999998,"volume":"2795.22000000"},{"time":1614316080,"open":24.7639,"high":24.846900000000002,"low":24.7639,"close":24.8154,"volume":"3177.36000000"},{"time":1614316140,"open":24.8292,"high":24.901599999999998,"low":24.797499999999999,"close":24.822399999999998,"volume":"1417.03000000"},{"time":1614316200,"open":24.820900000000002,"high":24.8261,"low":24.717500000000001,"close":24.747199999999999,"volume":"4553.89000000"},{"time":1614316260,"open":24.749199999999998,"high":24.755600000000001,"low":24.666399999999999,"close":24.709199999999999,"volume":"2756.41000000"},{"time":1614316320,"open":24.709199999999999,"high":24.777000000000001,"low":24.649999999999999,"close":24.654399999999999,"volume":"5093.97000000"},{"time":1614316380,"open":24.6647,"high":24.690999999999999,"low":24.544499999999999,"close":24.5715,"volume":"10590.49000000"},{"time":1614316440,"open":24.570499999999999,"high":24.726900000000001,"low":24.570499999999999,"close":24.684799999999999,"volume":"5406.49000000"},{"time":1614316500,"open":24.672799999999999,"high":24.677800000000001,"low":24.5502,"close":24.644600000000001,"volume":"3940.65000000"},{"time":1614316560,"open":24.637899999999998,"high":24.6999,"low":24.5977,"close":24.6999,"volume":"1409.46000000"},{"time":1614316620,"open":24.7029,"high":24.7745,"low":24.7029,"close":24.7607,"volume":"3312.95000000"},{"time":1614316680,"open":24.771899999999999,"high":24.7819,"low":24.627700000000001,"close":24.666399999999999,"volume":"3873.92000000"},{"time":1614316740,"open":24.6724,"high":24.6724,"low":24.511900000000001,"close":24.549199999999999,"volume":"4443.71000000"},{"time":1614316800,"open":24.550000000000001,"high":24.708100000000002,"low":24.550000000000001,"close":24.688800000000001,"volume":"4818.93000000"},{"time":1614316860,"open":24.693000000000001,"high":24.787800000000001,"low":24.677499999999998,"close":24.705500000000001,"volume":"3062.89000000"},{"time":1614316920,"open":24.6968,"high":24.8291,"low":24.6968,"close":24.781300000000002,"volume":"6225.94000000"},{"time":1614316980,"open":24.7864,"high":24.8719,"low":24.747599999999998,"close":24.763500000000001,"volume":"8640.22000000"},{"time":1614317040,"open":24.769100000000002,"high":24.8261,"low":24.685099999999998,"close":24.8261,"volume":"1907.07000000"},{"time":1614317100,"open":24.837299999999999,"high":24.837299999999999,"low":24.739699999999999,"close":24.757200000000001,"volume":"4102.83000000"},{"time":1614317160,"open":24.769200000000001,"high":24.789999999999999,"low":24.701799999999999,"close":24.7287,"volume":"2000.51000000"},{"time":1614317220,"open":24.7287,"high":24.786799999999999,"low":24.721900000000002,"close":24.744700000000002,"volume":"862.41000000"},{"time":1614317280,"open":24.760999999999999,"high":24.7667,"low":24.659199999999998,"close":24.669,"volume":"3564.74000000"},{"time":1614317340,"open":24.665800000000001,"high":24.6905,"low":24.572600000000001,"close":24.627300000000002,"volume":"2712.30000000"},{"time":1614317400,"open":24.623100000000001,"high":24.747,"low":24.623100000000001,"close":24.734999999999999,"volume":"2570.29000000"},{"time":1614317460,"open":24.750399999999999,"high":24.788599999999999,"low":24.661300000000001,"close":24.661300000000001,"volume":"2590.19000000"},{"time":1614317520,"open":24.6646,"high":24.730499999999999,"low":24.661000000000001,"close":24.682099999999998,"volume":"6680.64000000"},{"time":1614317580,"open":24.687000000000001,"high":24.7073,"low":24.605,"close":24.6187,"volume":"4511.27000000"},{"time":1614317640,"open":24.6187,"high":24.6251,"low":24.550899999999999,"close":24.586500000000001,"volume":"5903.88000000"},{"time":1614317700,"open":24.594200000000001,"high":24.612200000000001,"low":24.467500000000001,"close":24.467500000000001,"volume":"5480.96000000"},{"time":1614317760,"open":24.466100000000001,"high":24.518899999999999,"low":24.428100000000001,"close":24.448,"volume":"8832.17000000"},{"time":1614317820,"open":24.448,"high":24.569199999999999,"low":24.445,"close":24.5535,"volume":"10548.95000000"},{"time":1614317880,"open":24.547799999999999,"high":24.565100000000001,"low":24.4163,"close":24.4163,"volume":"6348.34000000"},{"time":1614317940,"open":24.414899999999999,"high":24.470600000000001,"low":24.392099999999999,"close":24.450299999999999,"volume":"9496.23000000"},{"time":1614318000,"open":24.4575,"high":24.463699999999999,"low":24.372299999999999,"close":24.3827,"volume":"3080.62000000"},{"time":1614318060,"open":24.3752,"high":24.4328,"low":24.3752,"close":24.4011,"volume":"3228.38000000"},{"time":1614318120,"open":24.408200000000001,"high":24.440300000000001,"low":24.3565,"close":24.3735,"volume":"2773.74000000"},{"time":1614318180,"open":24.379799999999999,"high":24.450900000000001,"low":24.364899999999999,"close":24.364899999999999,"volume":"2391.34000000"},{"time":1614318240,"open":24.363900000000001,"high":24.416899999999998,"low":24.3371,"close":24.339700000000001,"volume":"7730.09000000"},{"time":1614318300,"open":24.342400000000001,"high":24.350999999999999,"low":24.206800000000001,"close":24.2254,"volume":"11169.33000000"},{"time":1614318360,"open":24.224499999999999,"high":24.345600000000001,"low":24.1797,"close":24.290099999999999,"volume":"7526.37000000"},{"time":1614318420,"open":24.290099999999999,"high":24.521000000000001,"low":24.290099999999999,"close":24.491299999999999,"volume":"6884.28000000"},{"time":1614318480,"open":24.478300000000001,"high":24.547799999999999,"low":24.444299999999998,"close":24.458300000000001,"volume":"8223.57000000"},{"time":1614318540,"open":24.453399999999998,"high":24.481400000000001,"low":24.299900000000001,"close":24.323699999999999,"volume":"11718.31000000"},{"time":1614318600,"open":24.323699999999999,"high":24.384399999999999,"low":24.189499999999999,"close":24.189499999999999,"volume":"9275.95000000"},{"time":1614318660,"open":24.209299999999999,"high":24.232500000000002,"low":24.0273,"close":24.049600000000002,"volume":"29136.53000000"},{"time":1614318720,"open":24.058,"high":24.2197,"low":24.029800000000002,"close":24.199999999999999,"volume":"21110.39000000"},{"time":1614318780,"open":24.199999999999999,"high":24.219999999999999,"low":24.003,"close":24.026399999999999,"volume":"8578.30000000"},{"time":1614318840,"open":24.002300000000002,"high":24.097799999999999,"low":23.924700000000001,"close":23.9999,"volume":"23029.71000000"},{"time":1614318900,"open":24.008099999999999,"high":24.2514,"low":24.0032,"close":24.201499999999999,"volume":"19730.50000000"},{"time":1614318960,"open":24.204699999999999,"high":24.2668,"low":24.033300000000001,"close":24.0428,"volume":"12216.16000000"},{"time":1614319020,"open":24.061699999999998,"high":24.084299999999999,"low":23.961099999999998,"close":24.032,"volume":"6735.37000000"},{"time":1614319080,"open":24.030799999999999,"high":24.133199999999999,"low":24.013300000000001,"close":24.013300000000001,"volume":"6863.09000000"},{"time":1614319140,"open":24.011500000000002,"high":24.039400000000001,"low":23.914999999999999,"close":23.939299999999999,"volume":"16497.52000000"},{"time":1614319200,"open":23.946300000000001,"high":24.187999999999999,"low":23.914999999999999,"close":24.163499999999999,"volume":"15450.32000000"},{"time":1614319260,"open":24.175699999999999,"high":24.2241,"low":24.107399999999998,"close":24.154599999999999,"volume":"6736.11000000"},{"time":1614319320,"open":24.162700000000001,"high":24.359999999999999,"low":24.1569,"close":24.350000000000001,"volume":"6084.41000000"},{"time":1614319380,"open":24.341699999999999,"high":24.358799999999999,"low":24.240100000000002,"close":24.300000000000001,"volume":"9534.70000000"},{"time":1614319440,"open":24.305499999999999,"high":24.366,"low":24.228100000000001,"close":24.322199999999999,"volume":"8500.42000000"},{"time":1614319500,"open":24.339400000000001,"high":24.460100000000001,"low":24.3322,"close":24.451599999999999,"volume":"11780.36000000"},{"time":1614319560,"open":24.461500000000001,"high":24.518899999999999,"low":24.445799999999998,"close":24.488099999999999,"volume":"6645.80000000"},{"time":1614319620,"open":24.496200000000002,"high":24.521000000000001,"low":24.4163,"close":24.4163,"volume":"6540.03000000"},{"time":1614319680,"open":24.415800000000001,"high":24.4742,"low":24.402699999999999,"close":24.436,"volume":"5862.67000000"},{"time":1614319740,"open":24.422699999999999,"high":24.532599999999999,"low":24.406700000000001,"close":24.524899999999999,"volume":"13623.75000000"},{"time":1614319800,"open":24.520700000000001,"high":24.573,"low":24.465900000000001,"close":24.559100000000001,"volume":"9249.14000000"},{"time":1614319860,"open":24.5594,"high":24.577000000000002,"low":24.505400000000002,"close":24.505400000000002,"volume":"4984.08000000"},{"time":1614319920,"open":24.521699999999999,"high":24.544899999999998,"low":24.4376,"close":24.454899999999999,"volume":"5015.05000000"},{"time":1614319980,"open":24.449400000000001,"high":24.456700000000001,"low":24.327200000000001,"close":24.352900000000002,"volume":"4351.98000000"},{"time":1614320040,"open":24.352699999999999,"high":24.449999999999999,"low":24.352699999999999,"close":24.398900000000001,"volume":"2162.75000000"},{"time":1614320100,"open":24.398900000000001,"high":24.4404,"low":24.3249,"close":24.3629,"volume":"3789.58000000"},{"time":1614320160,"open":24.360499999999998,"high":24.620000000000001,"low":24.340499999999999,"close":24.5623,"volume":"8103.37000000"},{"time":1614320220,"open":24.573499999999999,"high":24.635999999999999,"low":24.549700000000001,"close":24.6127,"volume":"2827.30000000"},{"time":1614320280,"open":24.627700000000001,"high":24.627700000000001,"low":24.520800000000001,"close":24.613299999999999,"volume":"2215.56000000"},{"time":1614320340,"open":24.598800000000001,"high":24.598800000000001,"low":24.539999999999999,"close":24.557600000000001,"volume":"3104.47000000"},{"time":1614320400,"open":24.556799999999999,"high":24.600000000000001,"low":24.5059,"close":24.577300000000001,"volume":"6536.70000000"},{"time":1614320460,"open":24.564399999999999,"high":24.597000000000001,"low":24.508600000000001,"close":24.525300000000001,"volume":"2892.93000000"},{"time":1614320520,"open":24.529800000000002,"high":24.5932,"low":24.517199999999999,"close":24.572500000000002,"volume":"3825.43000000"},{"time":1614320580,"open":24.544499999999999,"high":24.569600000000001,"low":24.5,"close":24.503,"volume":"2728.60000000"},{"time":1614320640,"open":24.5,"high":24.520099999999999,"low":24.494399999999999,"close":24.518899999999999,"volume":"316.96000000"}]