[{"time":1614312660,"open":4.5392999999999999,"high":4.5392999999999999,"low":4.5320999999999998,"close":4.5346000000000002,"volume":"945.58000000"},{"time":1614312720,"open":4.5384000000000002,"high":4.5384000000000002,"low":4.5199999999999996,"close":4.5199999999999996,"volume":"1106.76000000"},{"time":1614312780,"open":4.5199999999999996,"high":4.5248999999999997,"low":4.5133000000000001,"close":4.5186999999999999,"volume":"10651.27000000"},{"time":1614312840,"open":4.5235000000000003,"high":4.5235000000000003,"low":4.5046999999999997,"close":4.5141999999999998,"volume":"11846.20000000"},{"time":1614312900,"open":4.5185000000000004,"high":4.5185000000000004,"low":4.5015000000000001,"close":4.5048000000000004,"volume":"5327.01000000"},{"time":1614312960,"open":4.5076999999999998,"high":4.5105000000000004,"low":4.4939,"close":4.5069999999999997,"volume":"3465.92000000"},{"time":1614313020,"open":4.5119999999999996,"high":4.5218999999999996,"low":4.5082000000000004,"close":4.5218999999999996,"volume":"3492.10000000"},{"time":1614313080,"open":4.5178000000000003,"high":4.5236000000000001,"low":4.5178000000000003,"close":4.5182000000000002,"volume":"524.24000000"},{"time":1614313140,"open":4.5175000000000001,"high":4.5217999999999998,"low":4.5151000000000003,"close":4.5206,"volume":"755.46000000"},{"time":1614313200,"open":4.5159000000000002,"high":4.5178000000000003,"low":4.5083000000000002,"close":4.5083000000000002,"volume":"1502.17000000"},{"time":1614313260,"open":4.5111999999999997,"high":4.5141,"low":4.5101000000000004,"close":4.5101000000000004,"volume":"105.21000000"},{"time":1614313320,"open":4.5102000000000002,"high":4.5235000000000003,"low":4.5102000000000002,"close":4.5235000000000003,"volume":"593.84000000"},{"time":1614313380,"open":4.5194999999999999,"high":4.5262000000000002,"low":4.5194999999999999,"close":4.5262000000000002,"volume":"444.95000000"},{"time":1614313440,"open":4.532,"high":4.5454999999999997,"low":4.532,"close":4.5396000000000001,"volume":"966.55000000"},{"time":1614313500,"open":4.5366,"high":4.548,"low":4.5338000000000003,"close":4.5368000000000004,"volume":"3725.89000000"},{"time":1614313560,"open":4.5349000000000004,"high":4.5433000000000003,"low":4.5307000000000004,"close":4.5338000000000003,"volume":"2298.29000000"},{"time":1614313620,"open":4.5296000000000003,"high":4.5484,"low":4.5266999999999999,"close":4.5484,"volume":"1945.08000000"},{"time":1614313680,"open":4.5388999999999999,"high":4.5392999999999999,"low":4.5316999999999998,"close":4.5385999999999997,"volume":"442.76000000"},{"time":1614313740,"open":4.5342000000000002,"high":4.5342000000000002,"low":4.5279999999999996,"close":4.5300000000000002,"volume":"1357.79000000"},{"time":1614313800,"open":4.5251999999999999,"high":4.5381,"low":4.5167999999999999,"close":4.5167999999999999,"volume":"2931.95000000"},{"time":1614313860,"open":4.524,"high":4.524,"low":4.5125000000000002,"close":4.5170000000000003,"volume":"2014.13000000"},{"time":1614313920,"open":4.5148999999999999,"high":4.5195999999999996,"low":4.5095999999999998,"close":4.5095999999999998,"volume":"1501.97000000"},{"time":1614313980,"open":4.5133000000000001,"high":4.5243000000000002,"low":4.4985999999999997,"close":4.5002000000000004,"volume":"1979.20000000"},{"time":1614314040,"open":4.5075000000000003,"high":4.5189000000000004,"low":4.4991000000000003,"close":4.5189000000000004,"volume":"3525.99000000"},{"time":1614314100,"open":4.5145,"high":4.5148000000000001,"low":4.4950999999999999,"close":4.5050999999999997,"volume":"6211.87000000"},{"time":1614314160,"open":4.5052000000000003,"high":4.5159000000000002,"low":4.5023,"close":4.5065,"volume":"1467.08000000"},{"time":1614314220,"open":4.5065,"high":4.5235000000000003,"low":4.5057,"close":4.5201000000000002,"volume":"1093.45000000"},{"time":1614314280,"open":4.5186000000000002,"high":4.5186000000000002,"low":4.5125999999999999,"close":4.5183999999999997,"volume":"514.12000000"},{"time":1614314340,"open":4.5228999999999999,"high":4.5228999999999999,"low":4.5064000000000002,"close":4.5141,"volume":"899.77000000"},{"time":1614314400,"open":4.5122,"high":4.5151000000000003,"low":4.5038999999999998,"close":4.5038999999999998,"volume":"1446.99000000"},{"time":1614314460,"open":4.5012999999999996,"high":4.5026999999999999,"low":4.4949000000000003,"close":4.4996999999999998,"volume":"1827.31000000"},{"time":1614314520,"open":4.5015999999999998,"high":4.5094000000000003,"low":4.4983000000000004,"close":4.5027999999999997,"volume":"1850.12000000"},{"time":1614314580,"open":4.5046999999999997,"high":4.5046999999999997,"low":4.4942000000000002,"close":4.4942000000000002,"volume":"955.66000000"},{"time":1614314640,"open":4.5004,"high":4.5004,"low":4.4913999999999996,"close":4.4913999999999996,"volume":"593.32000000"},{"time":1614314700,"open":4.4913999999999996,"high":4.5042,"low":4.4878999999999998,"close":4.4878999999999998,"volume":"1314.27000000"},{"time":1614314760,"open":4.4878999999999998,"high":4.4880000000000004,"low":4.4748000000000001,"close":4.4805000000000001,"volume":"3428.29000000"},{"time":1614314820,"open":4.4779999999999998,"high":4.4897,"low":4.4779,"close":4.4897,"volume":"723.45000000"},{"time":1614314880,"open":4.4847000000000001,"high":4.4847000000000001,"low":4.4733000000000001,"close":4.4771999999999998,"volume":"989.36000000"},{"time":1614314940,"open":4.4767999999999999,"high":4.4832000000000001,"low":4.4713000000000003,"close":4.4821,"volume":"740.03000000"},{"time":1614315000,"open":4.4821,"high":4.4821,"low":4.4691000000000001,"close":4.4734999999999996,"volume":"1085.21000000"},{"time":1614315060,"open":4.4710999999999999,"high":4.4714999999999998,"low":4.4649999999999999,"close":4.4676999999999998,"volume":"648.09000000"},{"time":1614315120,"open":4.4649999999999999,"high":4.4752000000000001,"low":4.4493,"close":4.4752000000000001,"volume":"5358.69000000"},{"time":1614315180,"open":4.4752000000000001,"high":4.5124000000000004,"low":4.4752000000000001,"close":4.4964000000000004,"volume":"10519.97000000"},{"time":1614315240,"open":4.4981999999999998,"high":4.4981999999999998,"low":4.4775999999999998,"close":4.4880000000000004,"volume":"4268.13000000"},{"time":1614315300,"open":4.4824999999999999,"high":4.4824999999999999,"low":4.4690000000000003,"close":4.4749999999999996,"volume":"856.86000000"},{"time":1614315360,"open":4.4786000000000001,"high":4.4842000000000004,"low":4.4786000000000001,"close":4.4842000000000004,"volume":"162.06000000"},{"time":1614315420,"open":4.4767000000000001,"high":4.4767000000000001,"low":4.4626999999999999,"close":4.4626999999999999,"volume":"1011.81000000"},{"time":1614315480,"open":4.4709000000000003,"high":4.4805000000000001,"low":4.4709000000000003,"close":4.4805000000000001,"volume":"220.55000000"},{"time":1614315540,"open":4.4751000000000003,"high":4.4828000000000001,"low":4.4751000000000003,"close":4.4828000000000001,"volume":"258.17000000"},{"time":1614315600,"open":4.4793000000000003,"high":4.5011000000000001,"low":4.4790999999999999,"close":4.5011000000000001,"volume":"2063.32000000"},{"time":1614315660,"open":4.4984999999999999,"high":4.5049999999999999,"low":4.4972000000000003,"close":4.4972000000000003,"volume":"94.13000000"},{"time":1614315720,"open":4.4900000000000002,"high":4.4912000000000001,"low":4.4820000000000002,"close":4.4820000000000002,"volume":"449.39000000"},{"time":1614315780,"open":4.4755000000000003,"high":4.4819000000000004,"low":4.4699,"close":4.4699,"volume":"2246.35000000"},{"time":1614315840,"open":4.4717000000000002,"high":4.4717000000000002,"low":4.46,"close":4.4656000000000002,"volume":"1247.23000000"},{"time":1614315900,"open":4.4581,"high":4.4621000000000004,"low":4.4527999999999999,"close":4.4621000000000004,"volume":"3897.85000000"},{"time":1614315960,"open":4.4569000000000001,"high":4.4569000000000001,"low":4.4301000000000004,"close":4.4451000000000001,"volume":"3045.72000000"},{"time":1614316020,"open":4.4451000000000001,"high":4.4451000000000001,"low":4.4387999999999996,"close":4.4424999999999999,"volume":"656.62000000"},{"time":1614316080,"open":4.4443000000000001,"high":4.4603000000000002,"low":4.4443000000000001,"close":4.4566999999999997,"volume":"2953.74000000"},{"time":1614316140,"open":4.4608999999999996,"high":4.4771000000000001,"low":4.4606000000000003,"close":4.4644000000000004,"volume":"1339.34000000"},{"time":1614316200,"open":4.4604999999999997,"high":4.4661,"low":4.4500999999999999,"close":4.4541000000000004,"volume":"2253.91000000"},{"time":1614316260,"open":4.4570999999999996,"high":4.4577,"low":4.4501999999999997,"close":4.4501999999999997,"volume":"635.03000000"},{"time":1614316320,"open":4.4546000000000001,"high":4.4644000000000004,"low":4.4546000000000001,"close":4.4592000000000001,"volume":"871.83000000"},{"time":1614316380,"open":4.4503000000000004,"high":4.4503000000000004,"low":4.4362000000000004,"close":4.4391999999999996,"volume":"759.40000000"},{"time":1614316440,"open":4.4386999999999999,"high":4.4516999999999998,"low":4.4378000000000002,"close":4.4508999999999999,"volume":"1123.40000000"},{"time":1614316500,"open":4.4455,"high":4.4455,"low":4.4212999999999996,"close":4.4313000000000002,"volume":"7864.13000000"},{"time":1614316560,"open":4.4322999999999997,"high":4.4409000000000001,"low":4.4276,"close":4.4381000000000004,"volume":"1820.34000000"},{"time":1614316620,"open":4.4398,"high":4.4493999999999998,"low":4.4398,"close":4.4458000000000002,"volume":"809.07000000"},{"time":1614316680,"open":4.4471999999999996,"high":4.4471999999999996,"low":4.4249999999999998,"close":4.4366000000000003,"volume":"2618.11000000"},{"time":1614316740,"open":4.4316000000000004,"high":4.4316000000000004,"low":4.4082999999999997,"close":4.4105999999999996,"volume":"3446.17000000"},{"time":1614316800,"open":4.4120999999999997,"high":4.4446000000000003,"low":4.4115000000000002,"close":4.4413999999999998,"volume":"4179.34000000"},{"time":1614316860,"open":4.4428999999999998,"high":4.4500999999999999,"low":4.4401000000000002,"close":4.4401000000000002,"volume":"634.70000000"},{"time":1614316920,"open":4.4400000000000004,"high":4.4565999999999999,"low":4.4400000000000004,"close":4.4409999999999998,"volume":"450.40000000"},{"time":1614316980,"open":4.4461000000000004,"high":4.4519000000000002,"low":4.444,"close":4.444,"volume":"224.76000000"},{"time":1614317040,"open":4.4470999999999998,"high":4.4566999999999997,"low":4.4325999999999999,"close":4.4566999999999997,"volume":"1226.02000000"},{"time":1614317100,"open":4.4566999999999997,"high":4.4566999999999997,"low":4.4451000000000001,"close":4.4504999999999999,"volume":"3368.21000000"},{"time":1614317160,"open":4.4471999999999996,"high":4.4471999999999996,"low":4.4372999999999996,"close":4.4455999999999998,"volume":"1153.63000000"},{"time":1614317220,"open":4.4427000000000003,"high":4.4484000000000004,"low":4.4379,"close":4.4379,"volume":"688.56000000"},{"time":1614317280,"open":4.4408000000000003,"high":4.4408000000000003,"low":4.4250999999999996,"close":4.4250999999999996,"volume":"389.30000000"},{"time":1614317340,"open":4.4211,"high":4.4238,"low":4.4135,"close":4.415,"volume":"1243.09000000"},{"time":1614317400,"open":4.415,"high":4.4344999999999999,"low":4.4114000000000004,"close":4.4264999999999999,"volume":"2085.76000000"},{"time":1614317460,"open":4.4348000000000001,"high":4.4402999999999997,"low":4.4207999999999998,"close":4.4207999999999998,"volume":"927.79000000"},{"time":1614317520,"open":4.4241999999999999,"high":4.4250999999999996,"low":4.4196,"close":4.4215999999999998,"volume":"450.22000000"},{"time":1614317580,"open":4.4272,"high":4.4287999999999998,"low":4.4058999999999999,"close":4.4122000000000003,"volume":"2293.23000000"},{"time":1614317640,"open":4.4058999999999999,"high":4.4058999999999999,"low":4.3700000000000001,"close":4.3886000000000003,"volume":"25606.29000000"},{"time":1614317700,"open":4.391,"high":4.3968999999999996,"low":4.3684000000000003,"close":4.3684000000000003,"volume":"4751.83000000"},{"time":1614317760,"open":4.3673999999999999,"high":4.3758999999999997,"low":4.3535000000000004,"close":4.3585000000000003,"volume":"9157.20000000"},{"time":1614317820,"open":4.3575999999999997,"high":4.3745000000000003,"low":4.3537999999999997,"close":4.3731,"volume":"5906.19000000"},{"time":1614317880,"open":4.3712999999999997,"high":4.3714000000000004,"low":4.3563000000000001,"close":4.3564999999999996,"volume":"2480.21000000"},{"time":1614317940,"open":4.3532000000000002,"high":4.3628999999999998,"low":4.3459000000000003,"close":4.3589000000000002,"volume":"6238.40000000"},{"time":1614318000,"open":4.3594999999999997,"high":4.3647999999999998,"low":4.3459000000000003,"close":4.3513999999999999,"volume":"5014.21000000"},{"time":1614318060,"open":4.3513999999999999,"high":4.3596000000000004,"low":4.3513999999999999,"close":4.3558000000000003,"volume":"3831.39000000"},{"time":1614318120,"open":4.3571999999999997,"high":4.3681000000000001,"low":4.3444000000000003,"close":4.3444000000000003,"volume":"3016.92000000"},{"time":1614318180,"open":4.3491,"high":4.3624000000000001,"low":4.3460000000000001,"close":4.3490000000000002,"volume":"1708.34000000"},{"time":1614318240,"open":4.3457999999999997,"high":4.3616000000000001,"low":4.3451000000000004,"close":4.3547000000000002,"volume":"2658.76000000"},{"time":1614318300,"open":4.3444000000000003,"high":4.3479000000000001,"low":4.3205,"close":4.3243,"volume":"8334.23000000"},{"time":1614318360,"open":4.3220999999999998,"high":4.3510999999999997,"low":4.3186,"close":4.3415999999999997,"volume":"6899.99000000"},{"time":1614318420,"open":4.3453999999999997,"high":4.3662999999999998,"low":4.3453999999999997,"close":4.3613,"volume":"2342.33000000"},{"time":1614318480,"open":4.3691000000000004,"high":4.3826000000000001,"low":4.3577000000000004,"close":4.3696999999999999,"volume":"2669.13000000"},{"time":1614318540,"open":4.3662999999999998,"high":4.3677000000000001,"low":4.3410000000000002,"close":4.3414000000000001,"volume":"7088.73000000"},{"time":1614318600,"open":4.3478000000000003,"high":4.3521999999999998,"low":4.3132999999999999,"close":4.3139000000000003,"volume":"5884.77000000"},{"time":1614318660,"open":4.3133999999999997,"high":4.3219000000000003,"low":4.2821999999999996,"close":4.2831999999999999,"volume":"21582.12000000"},{"time":1614318720,"open":4.2911000000000001,"high":4.3056999999999999,"low":4.2873999999999999,"close":4.2919999999999998,"volume":"5612.08000000"},{"time":1614318780,"open":4.2927999999999997,"high":4.2991999999999999,"low":4.2839,"close":4.2839,"volume":"1860.49000000"},{"time":1614318840,"open":4.2834000000000003,"high":4.2988,"low":4.2834000000000003,"close":4.2888000000000002,"volume":"1833.94000000"},{"time":1614318900,"open":4.2930999999999999,"high":4.3201999999999998,"low":4.2862,"close":4.3121999999999998,"volume":"8997.64000000"},{"time":1614318960,"open":4.3189000000000002,"high":4.3189000000000002,"low":4.2889999999999997,"close":4.2918000000000003,"volume":"3019.28000000"},{"time":1614319020,"open":4.2923999999999998,"high":4.2925000000000004,"low":4.2685000000000004,"close":4.2758000000000003,"volume":"4780.58000000"},{"time":1614319080,"open":4.2759,"high":4.2960000000000003,"low":4.2759,"close":4.2834000000000003,"volume":"3132.35000000"},{"time":1614319140,"open":4.2798999999999996,"high":4.2800000000000002,"low":4.2599999999999998,"close":4.2667000000000002,"volume":"6783.53000000"},{"time":1614319200,"open":4.2651000000000003,"high":4.3177000000000003,"low":4.2576999999999998,"close":4.3160999999999996,"volume":"10970.75000000"},{"time":1614319260,"open":4.3181000000000003,"high":4.3319999999999999,"low":4.2990000000000004,"close":4.3113000000000001,"volume":"10242.17000000"},{"time":1614319320,"open":4.3249000000000004,"high":4.3430999999999997,"low":4.3238000000000003,"close":4.3360000000000003,"volume":"5259.87000000"},{"time":1614319380,"open":4.3314000000000004,"high":4.3343999999999996,"low":4.3231000000000002,"close":4.3320999999999996,"volume":"1265.72000000"},{"time":1614319440,"open":4.3239999999999998,"high":4.3441000000000001,"low":4.3202999999999996,"close":4.3380000000000001,"volume":"1876.37000000"},{"time":1614319500,"open":4.3452999999999999,"high":4.3651999999999997,"low":4.3367000000000004,"close":4.3608000000000002,"volume":"3601.22000000"},{"time":1614319560,"open":4.3635000000000002,"high":4.3731,"low":4.3587999999999996,"close":4.3651999999999997,"volume":"3550.58000000"},{"time":1614319620,"open":4.3703000000000003,"high":4.3730000000000002,"low":4.3600000000000003,"close":4.3600000000000003,"volume":"707.26000000"},{"time":1614319680,"open":4.3601999999999999,"high":4.3693999999999997,"low":4.3554000000000004,"close":4.3555000000000001,"volume":"4672.01000000"},{"time":1614319740,"open":4.3606999999999996,"high":4.3731,"low":4.3578000000000001,"close":4.3651999999999997,"volume":"944.04000000"},{"time":1614319800,"open":4.3734000000000002,"high":4.3799999999999999,"low":4.3639000000000001,"close":4.3791000000000002,"volume":"1402.52000000"},{"time":1614319860,"open":4.3693999999999997,"high":4.3807,"low":4.3676000000000004,"close":4.3785999999999996,"volume":"8715.81000000"},{"time":1614319920,"open":4.3773,"high":4.3849999999999998,"low":4.3578000000000001,"close":4.3651,"volume":"1684.34000000"},{"time":1614319980,"open":4.3625999999999996,"high":4.3625999999999996,"low":4.3395000000000001,"close":4.3395000000000001,"volume":"2721.08000000"},{"time":1614320040,"open":4.3437000000000001,"high":4.3742000000000001,"low":4.3403999999999998,"close":4.3540999999999999,"volume":"2296.16000000"},{"time":1614320100,"open":4.3578999999999999,"high":4.3590999999999998,"low":4.3446999999999996,"close":4.3446999999999996,"volume":"2062.48000000"},{"time":1614320160,"open":4.3479000000000001,"high":4.3861999999999997,"low":4.3407,"close":4.3727,"volume":"2175.51000000"},{"time":1614320220,"open":4.3775000000000004,"high":4.3856999999999999,"low":4.3727999999999998,"close":4.3780000000000001,"volume":"935.38000000"},{"time":1614320280,"open":4.3771000000000004,"high":4.3899999999999997,"low":4.3771000000000004,"close":4.3833000000000002,"volume":"504.60000000"},{"time":1614320340,"open":4.3818000000000001,"high":4.3872,"low":4.3792999999999997,"close":4.3792999999999997,"volume":"1381.35000000"},{"time":1614320400,"open":4.3821000000000003,"high":4.3882000000000003,"low":4.3795999999999999,"close":4.3882000000000003,"volume":"953.08000000"},{"time":1614320460,"open":4.3806000000000003,"high":4.3840000000000003,"low":4.3742999999999999,"close":4.3742999999999999,"volume":"2103.39000000"},{"time":1614320520,"open":4.3758999999999997,"high":4.3852000000000002,"low":4.3746,"close":4.3852000000000002,"volume":"1113.56000000"},{"time":1614320580,"open":4.3781999999999996,"high":4.3804999999999996,"low":4.3746,"close":4.3764000000000003,"volume":"364.05000000"},{"time":1614320640,"open":4.3764000000000003,"high":4.3875999999999999,"low":4.3743999999999996,"close":4.3743999999999996,"volume":"2178.91000000"},{"time":1614320700,"open":4.3784000000000001,"high":4.3784000000000001,"low":4.3528000000000002,"close":4.3551000000000002,"volume":"7341.38000000"},{"time":1614320760,"open":4.3573000000000004,"high":4.3647,"low":4.3319999999999999,"close":4.3353999999999999,"volume":"5624.68000000"},{"time":1614320820,"open":4.3327999999999998,"high":4.3327999999999998,"low":4.3127000000000004,"close":4.3207000000000004,"volume":"3724.19000000"},{"time":1614320880,"open":4.3254999999999999,"high":4.3411,"low":4.3167999999999997,"close":4.3167999999999997,"volume":"2293.86000000"},{"time":1614320940,"open":4.3201000000000001,"high":4.3259999999999996,"low":4.3128000000000002,"close":4.3169000000000004,"volume":"9693.14000000"},{"time":1614321000,"open":4.3113000000000001,"high":4.3200000000000003,"low":4.2911999999999999,"close":4.3200000000000003,"volume":"3731.13000000"},{"time":1614321060,"open":4.3186999999999998,"high":4.3198999999999996,"low":4.3116000000000003,"close":4.3198999999999996,"volume":"1978.96000000"},{"time":1614321120,"open":4.3198999999999996,"high":4.3479000000000001,"low":4.3148999999999997,"close":4.3341000000000003,"volume":"6010.95000000"},{"time":1614321180,"open":4.3414000000000001,"high":4.3438999999999997,"low":4.3263999999999996,"close":4.3411,"volume":"7884.91000000"},{"time":1614321240,"open":4.3395999999999999,"high":4.3395999999999999,"low":4.3132999999999999,"close":4.3132999999999999,"volume":"2465.30000000"},{"time":1614321300,"open":4.3132999999999999,"high":4.3337000000000003,"low":4.3132999999999999,"close":4.3337000000000003,"volume":"4027.21000000"},{"time":1614321360,"open":4.3376000000000001,"high":4.3529,"low":4.3376000000000001,"close":4.3529,"volume":"2215.67000000"},{"time":1614321420,"open":4.3517000000000001,"high":4.3571,"low":4.3475999999999999,"close":4.3567999999999998,"volume":"1051.65000000"},{"time":1614321480,"open":4.3587999999999996,"high":4.3587999999999996,"low":4.3372999999999999,"close":4.3441000000000001,"volume":"5786.90000000"},{"time":1614321540,"open":4.3380000000000001,"high":4.3596000000000004,"low":4.3175999999999997,"close":4.3563999999999998,"volume":"12255.22000000"},{"time":1614321600,"open":4.3516000000000004,"high":4.3624000000000001,"low":4.3251999999999997,"close":4.3512000000000004,"volume":"6629.30000000"},{"time":1614321660,"open":4.3501000000000003,"high":4.3501000000000003,"low":4.3259999999999996,"close":4.3341000000000003,"volume":"2208.52000000"},{"time":1614321720,"open":4.3291000000000004,"high":4.3395000000000001,"low":4.3192000000000004,"close":4.3289,"volume":"2967.19000000"},{"time":1614321780,"open":4.3296000000000001,"high":4.3381999999999996,"low":4.3243999999999998,"close":4.3243999999999998,"volume":"3484.52000000"},{"time":1614321840,"open":4.3228,"high":4.3250000000000002,"low":4.3193999999999999,"close":4.3250000000000002,"volume":"1179.90000000"},{"time":1614321900,"open":4.3201000000000001,"high":4.3201000000000001,"low":4.3102999999999998,"close":4.3132000000000001,"volume":"1176.10000000"},{"time":1614321960,"open":4.3102999999999998,"high":4.3308,"low":4.3067000000000002,"close":4.3308,"volume":"2039.10000000"},{"time":1614322020,"open":4.3243,"high":4.3517000000000001,"low":4.3209999999999997,"close":4.3491,"volume":"5119.50000000"},{"time":1614322080,"open":4.3448000000000002,"high":4.3471000000000002,"low":4.3207000000000004,"close":4.3396999999999997,"volume":"2250.03000000"},{"time":1614322140,"open":4.3449,"high":4.3581000000000003,"low":4.3399000000000001,"close":4.3581000000000003,"volume":"2500.65000000"},{"time":1614322200,"open":4.3550000000000004,"high":4.3696999999999999,"low":4.3483999999999998,"close":4.3621999999999996,"volume":"4529.30000000"},{"time":1614322260,"open":4.3644999999999996,"high":4.3715000000000002,"low":4.3640999999999996,"close":4.3685,"volume":"1111.55000000"},{"time":1614322320,"open":4.3665000000000003,"high":4.3688000000000002,"low":4.3596000000000004,"close":4.3639999999999999,"volume":"856.64000000"},{"time":1614322380,"open":4.3647999999999998,"high":4.3663999999999996,"low":4.3555999999999999,"close":4.3630000000000004,"volume":"363.13000000"},{"time":1614322440,"open":4.3609999999999998,"high":4.3609999999999998,"low":4.3517000000000001,"close":4.3559000000000001,"volume":"2038.44000000"},{"time":1614322500,"open":4.3532999999999999,"high":4.3600000000000003,"low":4.3399999999999999,"close":4.3399999999999999,"volume":"10245.91000000"},{"time":1614322560,"open":4.3395999999999999,"high":4.3552999999999997,"low":4.3395999999999999,"close":4.3552999999999997,"volume":"3359.79000000"},{"time":1614322620,"open":4.3552,"high":4.3594999999999997,"low":4.3346,"close":4.3346,"volume":"3559.70000000"},{"time":1614322680,"open":4.3365999999999998,"high":4.3430999999999997,"low":4.3227000000000002,"close":4.3430999999999997,"volume":"4001.90000000"},{"time":1614322740,"open":4.3384999999999998,"high":4.3417000000000003,"low":4.3272000000000004,"close":4.3304999999999998,"volume":"2370.45000000"},{"time":1614322800,"open":4.3293999999999997,"high":4.3421000000000003,"low":4.3177000000000003,"close":4.3243999999999998,"volume":"4084.12000000"},{"time":1614322860,"open":4.3327999999999998,"high":4.3532000000000002,"low":4.3327999999999998,"close":4.3442999999999996,"volume":"3087.40000000"},{"time":1614322920,"open":4.3498999999999999,"high":4.3498999999999999,"low":4.3362999999999996,"close":4.3396999999999997,"volume":"903.34000000"},{"time":1614322980,"open":4.3406000000000002,"high":4.3444000000000003,"low":4.3324999999999996,"close":4.3433999999999999,"volume":"11957.41000000"},{"time":1614323040,"open":4.3421000000000003,"high":4.3507999999999996,"low":4.3385999999999996,"close":4.3506,"volume":"471.11000000"},{"time":1614323100,"open":4.3478000000000003,"high":4.3593000000000002,"low":4.3478000000000003,"close":4.3503999999999996,"volume":"904.65000000"},{"time":1614323160,"open":4.3510999999999997,"high":4.3522999999999996,"low":4.3507999999999996,"close":4.3510999999999997,"volume":"772.76000000"},{"time":1614323220,"open":4.3445999999999998,"high":4.3574000000000002,"low":4.3445,"close":4.3521999999999998,"volume":"374.61000000"},{"time":1614323280,"open":4.3476999999999997,"high":4.3539000000000003,"low":4.3403,"close":4.3520000000000003,"volume":"1029.46000000"},{"time":1614323340,"open":4.3559999999999999,"high":4.3589000000000002,"low":4.3556999999999997,"close":4.3589000000000002,"volume":"338.69000000"},{"time":1614323400,"open":4.3525,"high":4.3601999999999999,"low":4.3506,"close":4.3506,"volume":"222.93000000"},{"time":1614323460,"open":4.3428000000000004,"high":4.3428000000000004,"low":4.3356000000000003,"close":4.3356000000000003,"volume":"1343.25000000"},{"time":1614323520,"open":4.3398000000000003,"high":4.3399999999999999,"low":4.3318000000000003,"close":4.3372999999999999,"volume":"761.21000000"},{"time":1614323580,"open":4.3334999999999999,"high":4.3380999999999998,"low":4.3304999999999998,"close":4.3380999999999998,"volume":"213.52000000"},{"time":1614323640,"open":4.3371000000000004,"high":4.3371000000000004,"low":4.3136999999999999,"close":4.3166000000000002,"volume":"8039.64000000"},{"time":1614323700,"open":4.3186,"high":4.3186,"low":4.3047000000000004,"close":4.3089000000000004,"volume":"1396.37000000"},{"time":1614323760,"open":4.3063000000000002,"high":4.3079999999999998,"low":4.2767999999999997,"close":4.2866,"volume":"5456.67000000"},{"time":1614323820,"open":4.2866,"high":4.2923,"low":4.2812999999999999,"close":4.2835999999999999,"volume":"2331.92000000"},{"time":1614323880,"open":4.2813999999999997,"high":4.2813999999999997,"low":4.2412999999999998,"close":4.2426000000000004,"volume":"17394.38000000"},{"time":1614323940,"open":4.2401,"high":4.2565,"low":4.2329999999999997,"close":4.2413999999999996,"volume":"12786.94000000"},{"time":1614324000,"open":4.2408000000000001,"high":4.2531999999999996,"low":4.2351000000000001,"close":4.2453000000000003,"volume":"2692.82000000"},{"time":1614324060,"open":4.2446000000000002,"high":4.2446999999999999,"low":4.2081,"close":4.2137000000000002,"volume":"10163.27000000"},{"time":1614324120,"open":4.2192999999999996,"high":4.2281000000000004,"low":4.2104999999999997,"close":4.2134999999999998,"volume":"9930.40000000"},{"time":1614324180,"open":4.2111999999999998,"high":4.2287999999999997,"low":4.2111999999999998,"close":4.2198000000000002,"volume":"4030.12000000"},{"time":1614324240,"open":4.2130999999999998,"high":4.2215999999999996,"low":4.2061999999999999,"close":4.2157,"volume":"2432.29000000"},{"time":1614324300,"open":4.2149999999999999,"high":4.2234999999999996,"low":4.1976000000000004,"close":4.1976000000000004,"volume":"5885.10000000"},{"time":1614324360,"open":4.1990999999999996,"high":4.2088999999999999,"low":4.1830999999999996,"close":4.1940999999999997,"volume":"11318.63000000"},{"time":1614324420,"open":4.1928000000000001,"high":4.2377000000000002,"low":4.1928000000000001,"close":4.2264999999999997,"volume":"12647.13000000"},{"time":1614324480,"open":4.2264999999999997,"high":4.2339000000000002,"low":4.2225000000000001,"close":4.2253999999999996,"volume":"1477.02000000"},{"time":1614324540,"open":4.2259000000000002,"high":4.2312000000000003,"low":4.2186000000000003,"close":4.2309999999999999,"volume":"3706.97000000"},{"time":1614324600,"open":4.2331000000000003,"high":4.2342000000000004,"low":4.2278000000000002,"close":4.2302999999999997,"volume":"212.76000000"}]